diff --git "a/BigData/LTCUSDT.csv" "b/BigData/LTCUSDT.csv"
--- "a/BigData/LTCUSDT.csv"
+++ "b/BigData/LTCUSDT.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
-1605743700000,73.92,73.94,73.42,73.44,8391.309,1605743999999,617867.41071,1052,2330.720,171547.13763,0
-1605744000000,73.46,73.93,73.40,73.51,18879.993,1605744299999,1391629.56588,1878,11654.125,859472.68145,0
-1605744300000,73.51,73.75,73.33,73.33,9101.642,1605744599999,669355.66884,1148,4324.552,318124.69772,0
-1605744600000,73.36,73.42,72.84,73.00,22133.758,1605744899999,1617819.55684,2137,10661.706,779262.24116,0
-1605744900000,73.01,73.34,72.84,73.12,17136.570,1605745199999,1252129.79148,1938,9717.834,710434.86194,0
-1605745200000,73.12,73.42,73.01,73.28,8913.212,1605745499999,652836.02593,1142,5704.481,417883.19423,0
-1605745500000,73.28,73.40,73.12,73.17,8342.882,1605745799999,611213.07306,1169,3843.343,281700.95758,0
-1605745800000,73.17,73.24,72.89,73.14,9262.301,1605746099999,676212.19217,1621,3732.694,272533.77254,0
-1605746100000,73.15,74.03,73.10,73.76,13311.968,1605746399999,980020.92537,2461,7805.318,574932.15300,0
-1605746400000,73.77,74.60,73.77,74.58,39501.164,1605746699999,2934727.11806,4219,22635.638,1682290.59013,0
-1605746700000,74.59,75.10,74.59,74.77,43690.013,1605746999999,3273065.95056,3833,25437.454,1905737.27702,0
-1605747000000,74.78,75.29,74.73,74.83,34352.611,1605747299999,2576491.59722,3010,16591.591,1245045.81836,0
-1605747300000,74.83,75.16,74.80,75.11,16243.047,1605747599999,1217361.72304,1985,7502.923,562520.66971,0
-1605747600000,75.11,75.38,74.77,74.77,21651.770,1605747899999,1626666.87113,2549,10613.127,797648.96642,0
-1605747900000,74.76,74.90,74.40,74.54,22856.258,1605748199999,1705456.33875,2677,9018.329,672961.15553,0
-1605748200000,74.55,74.84,74.52,74.75,13751.263,1605748499999,1027024.86409,1611,10525.262,786220.06162,0
-1605748500000,74.73,74.77,74.25,74.62,13598.226,1605748799999,1012545.18768,2441,5688.566,423700.74881,0
-1605748800000,74.62,74.69,74.39,74.43,7795.868,1605749099999,581019.50672,1003,1827.547,136260.74114,0
-1605749100000,74.43,74.81,74.33,74.78,11188.895,1605749399999,834162.30640,1412,6590.728,491613.28652,0
-1605749400000,74.78,74.95,74.75,74.77,7190.985,1605749699999,538178.58851,1457,4408.889,329987.10887,0
-1605749700000,74.77,74.92,74.60,74.73,7211.284,1605749999999,539080.71090,1099,3078.137,230120.37475,0
-1605750000000,74.72,75.00,74.64,74.85,6806.022,1605750299999,509670.57554,1059,4177.301,312767.68171,0
-1605750300000,74.83,74.84,74.56,74.65,4840.982,1605750599999,361413.32129,738,1842.178,137562.60723,0
-1605750600000,74.67,74.80,74.58,74.72,2132.652,1605750899999,159265.60760,482,1533.733,114540.98721,0
-1605750900000,74.72,74.87,74.66,74.68,4114.712,1605751199999,307561.86777,704,2030.468,151795.36872,0
-1605751200000,74.68,74.92,74.02,74.22,27610.925,1605751499999,2054383.74063,3134,10540.571,785500.88726,0
-1605751500000,74.22,74.31,74.02,74.18,10025.678,1605751799999,743302.08938,1590,5237.181,388368.86735,0
-1605751800000,74.22,74.25,74.04,74.09,9505.974,1605752099999,704817.92593,1753,3913.584,290256.02268,0
-1605752100000,74.09,74.40,74.07,74.32,10981.227,1605752399999,815341.93821,1347,7098.113,527183.62728,0
-1605752400000,74.32,74.76,74.31,74.63,11977.844,1605752699999,891878.44036,1756,7147.110,532182.58494,0
-1605752700000,74.64,74.88,74.57,74.84,8354.487,1605752999999,624308.13269,1492,4894.003,365759.07497,0
-1605753000000,74.84,75.15,74.80,74.87,19550.996,1605753299999,1466860.75118,2635,9374.053,703323.00440,0
-1605753300000,74.84,74.87,74.46,74.57,10412.691,1605753599999,777118.31009,1627,4792.087,357671.49828,0
-1605753600000,74.58,74.74,74.46,74.55,6737.535,1605753899999,502502.07655,1199,2670.121,199147.15707,0
-1605753900000,74.54,74.61,74.30,74.41,9215.072,1605754199999,686153.32677,1114,3256.174,242487.52816,0
-1605754200000,74.40,74.66,74.34,74.64,8020.991,1605754499999,597465.80812,947,3293.392,245367.44694,0
-1605754500000,74.66,74.73,74.40,74.47,9793.956,1605754799999,730360.27070,1115,3384.193,252431.77367,0
-1605754800000,74.47,74.86,74.44,74.77,7285.226,1605755099999,544023.56682,1215,3999.758,298684.95042,0
-1605755100000,74.78,74.78,74.27,74.34,12052.941,1605755399999,898207.18640,1766,4060.048,302684.45913,0
-1605755400000,74.35,74.64,74.30,74.36,11534.420,1605755699999,858975.35572,1938,5721.401,426285.29110,0
-1605755700000,74.36,74.66,74.36,74.40,6057.348,1605755999999,451496.32163,1046,2258.710,168400.35753,0
-1605756000000,74.41,74.55,74.27,74.37,5204.499,1605756299999,387202.77091,930,1616.088,120297.49472,0
-1605756300000,74.38,74.52,74.31,74.47,4655.651,1605756599999,346480.27834,947,2681.338,199595.90510,0
-1605756600000,74.47,74.47,74.02,74.06,15903.015,1605756899999,1179723.74164,1970,4360.622,323469.23029,0
-1605756900000,74.09,74.30,74.04,74.25,7603.862,1605757199999,564000.27019,1168,3961.678,293901.45566,0
-1605757200000,74.25,74.36,74.05,74.11,7984.570,1605757499999,592755.11691,1059,3187.851,236799.72394,0
-1605757500000,74.11,74.31,74.07,74.14,4535.712,1605757799999,336536.81004,823,2109.735,156582.35208,0
-1605757800000,74.14,74.23,74.07,74.16,3131.733,1605758099999,232186.44735,696,895.017,66379.75382,0
-1605758100000,74.16,74.29,74.01,74.18,12082.754,1605758399999,895817.15600,1026,4904.344,363824.90895,0
-1605758400000,74.19,74.44,74.16,74.20,8649.842,1605758699999,642659.03187,1271,4865.281,361471.52410,0
-1605758700000,74.20,74.36,73.67,73.84,17803.899,1605758999999,1316584.15998,2362,3273.163,242202.12292,0
-1605759000000,73.84,74.07,73.65,73.92,12599.134,1605759299999,930544.72537,2045,6307.955,466099.60188,0
-1605759300000,73.92,74.12,73.76,74.07,7001.017,1605759599999,517955.75918,1255,2730.732,202098.61215,0
-1605759600000,74.07,74.14,73.87,73.88,7093.933,1605759899999,524650.11429,1057,2222.934,164520.83713,0
-1605759900000,73.87,73.91,73.33,73.51,16592.158,1605760199999,1221095.66135,2074,5896.463,434198.65606,0
-1605760200000,73.51,73.77,73.35,73.54,10612.198,1605760499999,780728.13461,1701,3597.848,264922.00089,0
-1605760500000,73.54,73.78,73.54,73.76,4292.107,1605760799999,316253.21874,962,2697.365,198771.20828,0
-1605760800000,73.76,73.86,73.36,73.50,10980.427,1605761099999,808276.28201,1675,4853.776,357455.90818,0
-1605761100000,73.50,73.92,73.34,73.78,10150.773,1605761399999,747856.51491,1337,4172.539,307382.59827,0
-1605761400000,73.78,74.01,73.78,73.80,6322.801,1605761699999,467297.89959,878,4087.589,302140.50886,0
-1605761700000,73.80,74.00,73.77,73.87,3102.031,1605761999999,229144.07939,782,1996.500,147510.49481,0
-1605762000000,73.89,73.92,73.41,73.47,13951.104,1605762299999,1027667.38131,1503,2597.856,191337.37382,0
-1605762300000,73.46,73.54,73.27,73.42,8323.776,1605762599999,610822.86112,1472,3255.274,238999.84004,0
-1605762600000,73.41,73.58,73.37,73.54,10489.606,1605762899999,770724.53099,1239,5751.728,422677.15304,0
-1605762900000,73.53,73.79,73.50,73.66,7488.468,1605763199999,551474.09303,1203,4307.441,317213.16573,0
-1605763200000,73.65,73.70,73.45,73.52,4364.882,1605763499999,320988.82218,1041,2429.830,178713.17800,0
-1605763500000,73.52,73.78,73.50,73.72,3680.072,1605763799999,271033.72895,931,2265.093,166859.95340,0
-1605763800000,73.73,73.76,73.45,73.64,2729.032,1605764099999,200782.42047,879,992.012,73008.53115,0
-1605764100000,73.64,74.24,73.62,74.21,15793.882,1605764399999,1168683.88454,2323,10930.228,808701.87804,0
-1605764400000,74.21,74.21,73.95,73.99,6720.113,1605764699999,497895.86486,975,2581.026,191287.24708,0
-1605764700000,74.00,74.06,73.77,73.98,4457.515,1605764999999,329474.47093,879,2516.492,186035.62337,0
-1605765000000,73.98,74.17,73.88,74.12,9255.876,1605765299999,685128.53227,1330,4647.149,344038.53700,0
-1605765300000,74.10,74.11,73.89,74.03,9108.926,1605765599999,674055.15289,963,4588.724,339599.99031,0
-1605765600000,74.03,74.16,73.88,73.98,4511.919,1605765899999,333882.23092,1133,1910.671,141412.05538,0
-1605765900000,73.97,74.09,73.91,74.03,3136.584,1605766199999,232176.15544,1011,1964.193,145427.03744,0
-1605766200000,74.03,74.30,73.98,74.18,9295.737,1605766499999,689511.77378,1918,6372.950,472713.79896,0
-1605766500000,74.18,74.37,74.05,74.05,14769.968,1605766799999,1096864.91902,1869,8293.865,616125.44490,0
-1605766800000,74.06,74.10,73.65,73.86,12583.154,1605767099999,929361.03306,1718,5203.166,384251.59072,0
-1605767100000,73.86,73.92,73.31,73.37,22108.188,1605767399999,1627976.04470,2022,5395.580,397118.92582,0
-1605767400000,73.36,73.60,73.34,73.50,6401.136,1605767699999,470477.91382,1356,3884.282,285487.95424,0
-1605767700000,73.50,73.60,73.41,73.50,3855.317,1605767999999,283365.43001,803,1422.086,104562.64031,0
-1605768000000,73.49,73.53,72.86,73.03,18740.684,1605768299999,1372184.47262,2343,5585.893,409310.56972,0
-1605768300000,73.03,73.16,72.97,73.10,10991.070,1605768599999,803444.73817,1157,5080.220,371412.75550,0
-1605768600000,73.10,73.15,72.66,72.72,23037.463,1605768899999,1677855.26601,2266,8633.413,628805.71368,0
-1605768900000,72.73,72.93,72.69,72.81,7108.637,1605769199999,517601.94924,948,4041.324,294351.04117,0
-1605769200000,72.80,72.94,72.59,72.62,7036.447,1605769499999,512175.13698,1451,2214.118,161218.71343,0
-1605769500000,72.62,72.83,72.49,72.67,13823.759,1605769799999,1003977.64317,2148,4082.717,296763.36755,0
-1605769800000,72.67,72.86,72.62,72.81,4590.462,1605770099999,333992.10010,1436,2289.150,166585.04664,0
-1605770100000,72.81,73.09,72.79,72.94,12774.144,1605770399999,932249.63230,1630,8760.411,639323.98267,0
-1605770400000,72.93,73.16,72.93,73.11,7496.845,1605770699999,547476.49661,1218,3854.327,281480.21456,0
-1605770700000,73.12,73.12,72.87,72.97,7099.926,1605770999999,518080.20992,1152,1859.405,135752.70098,0
-1605771000000,72.96,73.08,72.74,72.74,3652.615,1605771299999,266322.27911,926,1331.957,97145.08077,0
-1605771300000,72.75,72.75,72.06,72.13,28106.060,1605771599999,2034302.39624,2901,7187.523,520656.05624,0
-1605771600000,72.14,72.54,72.10,72.41,11079.453,1605771899999,800916.32834,1616,4922.417,355863.28982,0
-1605771900000,72.41,72.53,72.19,72.36,8742.456,1605772199999,632663.69305,1043,3942.479,285443.19979,0
-1605772200000,72.39,72.71,72.38,72.54,8657.233,1605772499999,628370.47028,1050,3763.530,273210.19642,0
-1605772500000,72.54,72.70,72.52,72.66,4144.263,1605772799999,300911.87504,639,2196.338,159501.24880,0
-1605772800000,72.69,72.80,72.43,72.79,9460.296,1605773099999,686905.24404,1295,4351.367,316055.32980,0
-1605773100000,72.79,72.94,72.68,72.80,5378.180,1605773399999,391603.98426,1307,3003.895,218752.84400,0
-1605773400000,72.80,72.94,72.74,72.83,6493.373,1605773699999,473055.70008,1044,3372.115,245704.44851,0
-1605773700000,72.83,72.83,72.20,72.29,12496.245,1605773999999,905013.13863,1750,4102.055,297114.25713,0
-1605774000000,72.27,72.29,71.84,72.10,33161.970,1605774299999,2388421.83566,4660,13013.756,937294.27994,0
-1605774300000,72.11,72.26,72.05,72.25,6772.336,1605774599999,488809.81422,1128,3479.717,251206.02116,0
-1605774600000,72.25,72.51,72.24,72.51,6974.307,1605774899999,504951.94246,1145,3877.690,280729.92354,0
-1605774900000,72.51,72.52,71.90,72.15,8369.684,1605775199999,603966.05112,1481,3260.843,235092.28066,0
-1605775200000,72.15,72.23,71.85,71.95,7526.485,1605775499999,541759.40644,1804,3009.424,216642.26391,0
-1605775500000,71.95,72.09,71.51,72.03,35668.487,1605775799999,2559164.82927,4951,13409.131,962505.40907,0
-1605775800000,72.03,72.55,72.03,72.47,26068.197,1605776099999,1885751.86325,3643,16555.708,1197619.01115,0
-1605776100000,72.49,72.73,72.45,72.55,13707.469,1605776399999,995720.21672,1930,5767.301,418867.67141,0
-1605776400000,72.57,72.89,72.28,72.88,11185.471,1605776699999,812589.24853,1804,7244.105,526558.14829,0
-1605776700000,72.88,72.88,72.71,72.88,9895.307,1605776999999,720397.76767,1646,4738.832,345025.54906,0
-1605777000000,72.88,72.98,72.57,72.68,16090.255,1605777299999,1171434.91475,3654,5856.204,426694.98520,0
-1605777300000,72.69,73.07,72.65,73.05,8976.195,1605777599999,654506.53669,1746,5824.048,424651.69107,0
-1605777600000,73.04,73.23,72.96,73.04,13970.370,1605777899999,1021408.80792,1975,7332.407,536216.35303,0
-1605777900000,73.04,73.18,72.93,73.00,3570.694,1605778199999,260841.84567,1276,1857.929,135754.33253,0
-1605778200000,73.00,73.10,72.85,73.02,3685.890,1605778499999,268920.98605,1106,1242.931,90698.82960,0
-1605778500000,73.01,73.02,72.65,72.92,6639.359,1605778799999,483328.43354,1947,2501.672,182164.66583,0
-1605778800000,72.91,73.04,72.61,72.67,7544.868,1605779099999,549662.87438,1452,2957.555,215598.04955,0
-1605779100000,72.66,72.80,72.31,72.48,12611.945,1605779399999,915082.32982,1392,3224.614,234193.49846,0
-1605779400000,72.47,72.47,71.93,72.31,24366.775,1605779699999,1757495.47918,2165,8168.658,589420.69592,0
-1605779700000,72.31,72.48,72.15,72.32,10542.088,1605779999999,762709.06602,1206,6667.289,482527.26097,0
-1605780000000,72.31,73.09,72.00,73.00,31273.848,1605780299999,2272711.60825,3099,20076.945,1459367.42229,0
-1605780300000,73.00,74.13,73.00,73.99,48737.237,1605780599999,3585516.85567,5587,27717.031,2038707.69547,0
-1605780600000,73.99,74.56,73.85,74.21,70158.250,1605780899999,5205055.69450,6672,35114.400,2605897.06307,0
-1605780900000,74.21,74.22,73.52,73.88,29031.898,1605781199999,2146180.30647,3286,13852.612,1024509.02341,0
-1605781200000,73.87,74.04,73.52,74.04,26069.999,1605781499999,1922791.89332,2722,13653.929,1007306.17154,0
-1605781500000,74.03,74.34,73.84,73.88,19605.499,1605781799999,1452999.74739,2404,12117.286,898337.18472,0
-1605781800000,73.87,74.22,73.77,73.83,21191.348,1605782099999,1567032.80167,2386,8608.101,636779.63829,0
-1605782100000,73.81,74.13,73.81,73.93,14221.912,1605782399999,1051928.21269,1526,7279.637,538581.82435,0
-1605782400000,73.92,73.95,73.56,73.86,21910.019,1605782699999,1615797.02765,2017,7340.037,541552.32360,0
-1605782700000,73.86,74.73,73.86,74.68,40968.085,1605782999999,3044393.12139,3052,28589.497,2125084.79396,0
-1605783000000,74.69,75.11,74.46,74.60,55358.098,1605783299999,4140543.65718,4419,28287.673,2116248.07243,0
-1605783300000,74.57,74.86,74.26,74.76,25445.127,1605783599999,1897623.64837,2193,11363.374,848242.52385,0
-1605783600000,74.76,75.18,74.60,75.14,30940.017,1605783899999,2317645.08782,3176,17933.427,1344033.81257,0
-1605783900000,75.14,76.10,75.13,75.74,83716.593,1605784199999,6344005.40876,8148,41815.690,3167710.93910,0
-1605784200000,75.77,76.20,75.62,75.78,40738.360,1605784499999,3092090.06382,4373,18314.754,1390551.60108,0
-1605784500000,75.78,76.07,75.63,75.66,25570.669,1605784799999,1939289.85453,2732,13345.236,1012296.66244,0
-1605784800000,75.66,75.91,75.31,75.47,24124.239,1605785099999,1823003.58907,2718,9538.739,721641.60518,0
-1605785100000,75.47,75.57,74.96,75.26,27183.509,1605785399999,2045525.39268,2557,8531.295,641932.53068,0
-1605785400000,75.29,75.75,75.26,75.61,15503.603,1605785699999,1171027.31265,2084,9437.505,712844.98305,0
-1605785700000,75.61,76.11,75.41,76.10,35863.497,1605785999999,2717466.58919,2861,19833.767,1503528.28335,0
-1605786000000,76.10,77.32,76.10,76.67,112223.813,1605786299999,8613207.61719,10750,63609.783,4882063.47156,0
-1605786300000,76.68,77.92,76.67,77.57,102207.626,1605786599999,7902832.69035,9252,58334.173,4509362.28080,0
-1605786600000,77.53,78.61,77.50,78.52,84038.650,1605786899999,6567642.38797,8608,45500.125,3556863.91358,0
-1605786900000,78.50,79.19,78.05,78.77,114083.650,1605787199999,8975994.72654,13522,53767.015,4233292.75944,0
-1605787200000,78.81,79.10,78.14,78.67,63599.276,1605787499999,4994384.25005,6606,28048.306,2204154.71976,0
-1605787500000,78.67,78.72,77.80,77.88,69421.331,1605787799999,5427981.90694,6832,25232.079,1973341.51812,0
-1605787800000,77.86,78.42,77.82,78.08,42332.270,1605788099999,3309386.82692,3809,19975.825,1561904.57329,0
-1605788100000,78.09,78.86,78.08,78.51,40000.147,1605788399999,3142973.78916,3913,22057.919,1733259.99306,0
-1605788400000,78.52,78.56,77.93,78.24,30752.475,1605788699999,2405425.81873,3554,12402.578,970292.04935,0
-1605788700000,78.24,78.50,78.20,78.29,13546.358,1605788999999,1061133.84298,1986,6506.241,509762.85923,0
-1605789000000,78.32,79.80,78.27,79.78,82548.110,1605789299999,6549608.77667,7848,52608.569,4171826.79974,0
-1605789300000,79.77,80.26,79.34,79.93,103474.916,1605789599999,8262581.23669,7875,51631.341,4125088.48286,0
-1605789600000,79.93,80.20,79.30,79.65,61401.504,1605789899999,4902009.58883,4929,31016.558,2476800.57434,0
-1605789900000,79.63,79.76,79.11,79.18,36632.469,1605790199999,2911685.03094,3610,14587.837,1160190.78077,0
-1605790200000,79.17,79.41,79.01,79.23,27412.130,1605790499999,2170668.68870,3262,12985.556,1028502.80648,0
-1605790500000,79.24,79.57,79.15,79.22,22026.148,1605790799999,1747339.89675,2374,11721.327,930097.49614,0
-1605790800000,79.21,79.50,79.15,79.19,17680.587,1605791099999,1401486.78758,2255,7363.513,583931.54215,0
-1605791100000,79.19,79.44,79.11,79.17,19898.546,1605791399999,1576964.33960,2281,10489.495,831639.02762,0
-1605791400000,79.16,79.41,78.70,79.41,45662.393,1605791699999,3608943.20534,3437,13557.407,1072800.58595,0
-1605791700000,79.41,79.42,79.08,79.34,11312.805,1605791999999,896363.42449,1659,6421.249,508842.59353,0
-1605792000000,79.36,79.59,79.17,79.25,17673.372,1605792299999,1402568.57307,2195,11027.865,875300.86749,0
-1605792300000,79.24,79.70,79.19,79.55,22459.775,1605792599999,1785977.14460,2442,14707.494,1169913.10107,0
-1605792600000,79.55,79.63,78.54,79.01,44063.143,1605792899999,3478662.75355,3898,13976.572,1104399.39703,0
-1605792900000,79.02,79.11,78.65,79.06,25891.514,1605793199999,2041709.90478,2370,11854.802,935032.74558,0
-1605793200000,79.06,79.34,78.87,79.30,13361.400,1605793499999,1057682.39995,2134,6919.628,547885.50009,0
-1605793500000,79.30,79.60,79.18,79.56,19807.914,1605793799999,1573161.15054,1970,10310.213,819086.51306,0
-1605793800000,79.57,80.00,79.43,79.70,36085.067,1605794099999,2877809.29935,3722,20962.245,1672421.77851,0
-1605794100000,79.70,79.83,79.35,79.72,24711.888,1605794399999,1967249.80730,2463,10238.747,815353.48794,0
-1605794400000,79.73,79.77,79.27,79.41,11805.917,1605794699999,938461.96542,1808,4314.528,343140.89095,0
-1605794700000,79.41,79.70,79.02,79.20,17874.134,1605794999999,1419168.40258,2439,7571.457,601492.22567,0
-1605795000000,79.18,79.42,79.08,79.35,11608.104,1605795299999,920301.50139,1780,6507.191,515997.52464,0
-1605795300000,79.35,79.40,79.06,79.27,9970.755,1605795599999,789980.05929,1658,4756.177,377017.75959,0
-1605795600000,79.28,79.58,79.01,79.12,20171.215,1605795899999,1598254.87330,2169,7822.206,620205.05014,0
-1605795900000,79.12,79.24,78.83,79.24,14375.100,1605796199999,1135944.95480,1863,4685.316,370434.26246,0
-1605796200000,79.24,79.30,78.78,78.93,12151.074,1605796499999,959463.19641,1755,4985.352,393653.75077,0
-1605796500000,78.94,79.30,78.93,78.98,11572.704,1605796799999,915442.85577,1454,5334.392,422019.33212,0
-1605796800000,78.97,79.48,78.95,79.44,12871.835,1605797099999,1019768.60457,1505,10140.297,803561.75245,0
-1605797100000,79.46,79.78,79.42,79.65,22605.292,1605797399999,1800202.05227,2269,12949.351,1031350.35812,0
-1605797400000,79.65,80.77,79.53,80.76,81562.744,1605797699999,6540252.07501,6203,58657.120,4703076.17598,0
-1605797700000,80.76,81.08,79.65,80.18,119165.544,1605797999999,9576957.18950,8773,41357.547,3330762.44552,0
-1605798000000,80.18,80.36,79.49,80.24,63455.986,1605798299999,5069281.68665,4805,27513.947,2200427.82803,0
-1605798300000,80.25,80.31,79.36,79.57,45237.170,1605798599999,3607813.36713,4634,16078.030,1282894.05511,0
-1605798600000,79.59,79.65,79.12,79.45,19127.293,1605798899999,1518396.38100,4600,7938.213,630154.62563,0
-1605798900000,79.45,79.92,79.43,79.83,23657.238,1605799199999,1886320.31626,2555,13890.573,1107702.66094,0
-1605799200000,79.84,79.86,79.30,79.43,19316.487,1605799499999,1537332.09172,2412,7463.992,594365.34980,0
-1605799500000,79.42,80.20,79.41,80.16,27814.322,1605799799999,2221867.62773,3270,17634.778,1408403.85861,0
-1605799800000,80.16,80.30,79.66,79.68,13781.966,1605800099999,1102672.97356,2847,4880.914,390817.96637,0
-1605800100000,79.69,79.79,79.49,79.53,14328.275,1605800399999,1140967.76064,1801,7881.524,627647.12930,0
-1605800400000,79.53,79.85,79.52,79.61,11203.848,1605800699999,892934.55036,1439,7026.711,560078.10173,0
-1605800700000,79.61,80.29,79.61,79.97,27691.110,1605800999999,2216839.10772,2492,13212.293,1057899.10805,0
-1605801000000,79.97,80.07,79.67,79.96,12484.968,1605801299999,997292.72904,1232,6730.253,537675.15300,0
-1605801300000,79.98,80.91,79.91,80.62,43482.653,1605801599999,3500085.28462,4130,31560.465,2540396.61895,0
-1605801600000,80.62,81.61,80.37,80.52,88532.717,1605801899999,7170642.47804,9178,48243.783,3910122.23851,0
-1605801900000,80.51,80.52,79.81,80.16,53249.821,1605802199999,4263916.81144,5245,27216.539,2180066.66273,0
-1605802200000,80.17,80.48,80.00,80.21,30711.530,1605802499999,2464188.09652,3487,17047.476,1367910.49443,0
-1605802500000,80.21,80.37,80.07,80.32,15002.172,1605802799999,1203109.94614,2290,7319.495,587145.13793,0
-1605802800000,80.33,81.22,80.00,80.73,36876.365,1605803099999,2971661.40562,4015,20292.204,1635715.95478,0
-1605803100000,80.73,81.49,80.66,81.32,58589.669,1605803399999,4753776.77429,12126,34379.085,2790093.67863,0
-1605803400000,81.33,82.13,81.30,81.62,96203.169,1605803699999,7868931.73524,12000,49844.576,4077041.56772,0
-1605803700000,81.61,81.73,81.07,81.19,46474.434,1605803999999,3784014.53181,8008,20605.095,1678496.33008,0
-1605804000000,81.19,81.43,81.00,81.19,27206.976,1605804299999,2207621.62483,7082,12960.277,1051844.24694,0
-1605804300000,81.19,81.63,81.00,81.30,29028.641,1605804599999,2360261.71704,4938,14435.692,1174011.61503,0
-1605804600000,81.30,81.45,80.72,80.84,29728.914,1605804899999,2410190.23820,6192,9229.171,748889.17243,0
-1605804900000,80.84,80.93,80.68,80.80,16242.292,1605805199999,1312575.27775,1934,6735.910,544473.35981,0
-1605805200000,80.79,81.02,80.50,80.97,31729.324,1605805499999,2560281.64425,2706,16116.240,1300815.60915,0
-1605805500000,80.96,81.00,80.50,80.51,11671.351,1605805799999,941838.63776,2000,3675.537,296718.93928,0
-1605805800000,80.51,80.53,79.84,79.98,50636.339,1605806099999,4056972.92064,4661,17311.034,1387097.78454,0
-1605806100000,79.96,80.29,79.88,80.06,17232.172,1605806399999,1379964.83559,2103,9411.299,753680.13349,0
-1605806400000,80.06,80.35,80.05,80.18,6829.334,1605806699999,547987.09949,1408,4342.462,348458.42544,0
-1605806700000,80.18,80.38,80.10,80.22,6684.678,1605806999999,536139.52205,1171,3072.110,246412.43851,0
-1605807000000,80.21,80.43,80.18,80.18,8965.807,1605807299999,720226.99253,1378,4507.742,362196.00648,0
-1605807300000,80.19,80.40,80.17,80.34,6315.388,1605807599999,507271.05148,1159,4083.451,328041.61719,0
-1605807600000,80.34,80.55,80.25,80.26,5899.921,1605807899999,474302.72654,1228,2610.500,209903.11911,0
-1605807900000,80.26,80.38,80.15,80.28,6196.373,1605808199999,497345.08286,989,3042.879,244297.62036,0
-1605808200000,80.27,80.55,80.19,80.55,3876.319,1605808499999,311647.89891,722,2258.758,181568.31163,0
-1605808500000,80.55,81.10,80.53,80.91,24650.069,1605808799999,1993309.42152,4118,14857.679,1201364.16398,0
-1605808800000,80.91,80.98,80.58,80.60,7718.640,1605809099999,623763.68499,1986,2319.969,187587.56338,0
-1605809100000,80.60,80.91,80.59,80.82,4924.131,1605809399999,397585.73766,2214,2587.696,208913.16950,0
-1605809400000,80.81,80.89,80.70,80.75,5820.618,1605809699999,470182.86882,2892,1846.626,149200.37151,0
-1605809700000,80.75,80.87,80.70,80.82,3655.488,1605809999999,295396.96017,1065,2181.150,176288.47045,0
-1605810000000,80.82,80.99,80.78,80.97,3270.401,1605810299999,264576.47230,954,2182.281,176565.86625,0
-1605810300000,80.94,81.13,80.93,81.00,8219.052,1605810599999,666194.74324,1223,3467.268,281113.38208,0
-1605810600000,80.98,81.50,80.92,81.34,17169.611,1605810899999,1395930.20989,2050,10685.732,868916.83323,0
-1605810900000,81.34,81.60,81.20,81.48,15091.112,1605811199999,1228430.65179,1680,6009.226,489359.21635,0
-1605811200000,81.49,81.55,81.30,81.38,4932.418,1605811499999,401478.31793,853,2174.756,177054.72363,0
-1605811500000,81.38,81.52,81.29,81.52,5014.907,1605811799999,408095.35099,884,2085.402,169776.31377,0
-1605811800000,81.52,81.83,80.93,80.98,26882.579,1605812099999,2187040.61076,3318,11116.470,905105.52519,0
-1605812100000,81.00,81.32,81.00,81.24,7218.886,1605812399999,586067.91071,1261,3185.428,258596.46856,0
-1605812400000,81.27,82.76,81.18,82.57,51211.759,1605812699999,4205421.84292,5888,37704.858,3097371.11844,0
-1605812700000,82.61,82.73,82.24,82.48,48522.231,1605812999999,4001183.76803,4978,18681.455,1540546.23373,0
-1605813000000,82.48,82.50,81.46,81.86,39333.785,1605813299999,3218914.21060,4324,14868.511,1216146.82963,0
-1605813300000,81.88,82.52,81.88,82.23,21103.173,1605813599999,1735143.53464,2756,11200.319,921363.01893,0
-1605813600000,82.23,82.90,82.20,82.76,36374.961,1605813899999,3005989.85517,4363,23788.667,1966072.81622,0
-1605813900000,82.76,82.82,82.30,82.82,27446.921,1605814199999,2265967.60225,2771,15367.423,1268795.21905,0
-1605814200000,82.81,83.14,82.71,82.97,39305.434,1605814499999,3261306.35889,4403,22186.267,1841431.97105,0
-1605814500000,82.96,83.02,82.53,82.60,16876.215,1605814799999,1397485.68544,2208,8119.521,672821.38310,0
-1605814800000,82.60,82.80,82.51,82.58,16392.637,1605815099999,1355410.39275,1959,7062.574,583984.93411,0
-1605815100000,82.59,82.64,82.02,82.02,13198.015,1605815399999,1086886.24377,1804,3229.841,266354.87620,0
-1605815400000,82.06,82.41,82.06,82.29,10466.408,1605815699999,860680.32979,1052,7399.674,608338.80839,0
-1605815700000,82.31,82.72,82.30,82.69,8222.331,1605815999999,678826.24556,1121,5753.293,475019.72402,0
-1605816000000,82.71,82.87,82.31,82.82,11206.880,1605816299999,925249.73908,1794,4703.283,388510.56158,0
-1605816300000,82.81,82.95,82.52,82.66,17985.479,1605816599999,1488627.94786,2352,6142.446,508421.25979,0
-1605816600000,82.66,82.97,82.57,82.92,6620.145,1605816899999,547962.30636,1669,4060.195,336155.26090,0
-1605816900000,82.91,83.46,82.88,83.15,39982.236,1605817199999,3328073.57475,4220,18782.659,1563388.02981,0
-1605817200000,83.16,83.16,82.79,82.81,16466.948,1605817499999,1365930.21759,2167,8650.390,717658.37432,0
-1605817500000,82.80,83.00,82.50,82.84,14461.756,1605817799999,1196093.23574,2249,6785.222,561408.33003,0
-1605817800000,82.84,83.22,82.84,83.15,12730.853,1605818099999,1057008.29606,2253,6198.077,514727.81387,0
-1605818100000,83.18,83.24,82.84,82.98,9535.477,1605818399999,791643.06754,1409,3570.859,296476.06340,0
-1605818400000,82.98,82.98,82.63,82.64,10889.198,1605818699999,901199.95695,1614,2814.195,233051.33646,0
-1605818700000,82.66,82.66,82.17,82.17,18359.754,1605818999999,1513491.66931,2230,6956.118,573851.41283,0
-1605819000000,82.16,82.75,82.16,82.74,11541.038,1605819299999,950851.19280,1813,8149.531,671511.88368,0
-1605819300000,82.74,82.76,82.20,82.34,14043.845,1605819599999,1158121.19202,1690,6132.092,505475.88788,0
-1605819600000,82.35,82.55,82.28,82.44,7184.397,1605819899999,592195.46466,1149,4363.952,359827.75799,0
-1605819900000,82.44,82.50,82.35,82.44,3191.641,1605820199999,263052.04297,1068,1894.726,156187.01678,0
-1605820200000,82.44,82.50,82.18,82.25,7761.895,1605820499999,639038.23631,1353,1420.160,116939.17371,0
-1605820500000,82.25,82.42,82.12,82.36,6148.912,1605820799999,505780.89865,1416,2385.080,196264.16524,0
-1605820800000,82.36,82.39,82.01,82.21,8876.711,1605821099999,729106.05773,1755,3620.931,297458.83372,0
-1605821100000,82.21,82.39,81.48,81.70,26128.131,1605821399999,2139093.49089,3517,9936.391,813534.91817,0
-1605821400000,81.72,81.77,80.83,81.37,32371.881,1605821699999,2632679.66491,3799,14008.691,1139480.08753,0
-1605821700000,81.37,81.37,80.54,80.89,43143.051,1605821999999,3489439.60577,3830,15961.331,1291772.84588,0
-1605822000000,80.87,81.00,80.39,80.74,19978.172,1605822299999,1611823.78222,2342,7723.073,623336.62618,0
-1605822300000,80.76,81.12,80.67,81.08,21282.716,1605822599999,1723199.38643,2129,14533.569,1176977.12870,0
-1605822600000,81.08,81.09,80.38,80.83,20905.784,1605822899999,1685617.98093,1886,7795.492,628807.28128,0
-1605822900000,80.83,81.00,80.77,80.96,13031.426,1605823199999,1054050.78037,1355,7062.954,571367.01648,0
-1605823200000,80.96,81.34,80.90,81.18,17890.881,1605823499999,1451735.40466,2452,11123.054,902693.39731,0
-1605823500000,81.18,81.21,80.79,80.83,18596.655,1605823799999,1505849.10832,3330,6047.435,489720.86281,0
-1605823800000,80.83,81.21,80.78,81.15,6008.937,1605824099999,487106.04521,1380,3833.428,310725.20071,0
-1605824100000,81.18,81.39,81.15,81.35,11511.550,1605824399999,935886.91352,1628,7693.852,625508.09632,0
-1605824400000,81.35,81.51,81.26,81.42,17006.166,1605824699999,1384381.30934,1949,9232.911,751734.15177,0
-1605824700000,81.42,81.46,81.28,81.36,10559.791,1605824999999,859494.87750,1513,2721.452,221524.68201,0
-1605825000000,81.36,81.37,80.64,80.81,17071.125,1605825299999,1381841.76680,2333,3041.362,246080.13205,0
-1605825300000,80.83,81.52,80.82,81.52,12611.575,1605825599999,1023923.80846,1608,9411.304,764005.22847,0
-1605825600000,81.52,82.52,81.51,82.15,25682.683,1605825899999,2109214.41431,3396,16633.049,1365263.84968,0
-1605825900000,82.15,82.72,82.05,82.61,26654.052,1605826199999,2197519.08129,2395,15655.821,1290639.79097,0
-1605826200000,82.59,82.63,81.90,81.96,24505.847,1605826499999,2015145.95175,2282,8993.923,739813.79155,0
-1605826500000,82.00,82.28,81.50,81.72,30767.730,1605826799999,2518646.11713,2494,9091.844,744422.22409,0
-1605826800000,81.71,82.38,81.62,81.95,23140.935,1605827099999,1897945.96912,2782,13749.130,1127924.90476,0
-1605827100000,81.94,82.07,80.78,81.06,36030.318,1605827399999,2932884.51866,4072,12589.202,1024848.01413,0
-1605827400000,81.07,81.15,80.53,80.77,40046.731,1605827699999,3234404.54356,3728,18995.960,1534687.76414,0
-1605827700000,80.77,81.12,80.56,80.80,22408.476,1605827999999,1811297.26965,2666,11080.909,896156.32771,0
-1605828000000,80.81,80.98,80.15,80.24,38964.490,1605828299999,3140959.15345,4152,15480.956,1249042.15991,0
-1605828300000,80.24,80.98,80.23,80.90,23494.058,1605828599999,1894132.05178,2947,14593.969,1175950.25537,0
-1605828600000,80.90,81.38,80.90,81.26,21385.980,1605828899999,1736558.77245,2422,14658.578,1190321.16811,0
-1605828900000,81.26,81.78,81.21,81.75,11623.544,1605829199999,946913.56729,1953,7734.214,630236.63663,0
-1605829200000,81.74,81.95,81.36,81.41,22815.394,1605829499999,1862545.97004,2403,10145.770,828772.77019,0
-1605829500000,81.38,81.55,81.17,81.38,10589.740,1605829799999,861233.46944,1205,3148.918,256169.16443,0
-1605829800000,81.38,81.84,81.33,81.69,13146.934,1605830099999,1071951.20686,1131,8514.769,694304.02258,0
-1605830100000,81.70,81.78,81.39,81.58,13471.447,1605830399999,1099053.62939,1277,4302.987,351242.06276,0
-1605830400000,81.57,82.00,81.29,81.74,18643.615,1605830699999,1523227.43656,2271,9788.099,800318.32469,0
-1605830700000,81.74,82.39,81.64,82.22,39750.527,1605830999999,3262479.78144,3058,26531.449,2177191.11390,0
-1605831000000,82.18,82.41,82.11,82.26,12731.134,1605831299999,1047150.97319,1467,8111.972,667381.20124,0
-1605831300000,82.26,83.37,82.24,83.03,40383.609,1605831599999,3348249.33630,4780,23803.870,1974209.01631,0
-1605831600000,83.02,83.28,82.52,82.84,43486.820,1605831899999,3601134.41574,4303,15386.688,1274781.21612,0
-1605831900000,82.84,82.96,82.47,82.82,22438.815,1605832199999,1855704.65352,2957,10883.001,900261.32452,0
-1605832200000,82.83,82.83,82.11,82.33,27320.667,1605832499999,2249745.52085,2803,10951.552,901309.57186,0
-1605832500000,82.32,82.48,82.17,82.33,13095.796,1605832799999,1078358.62422,2043,5953.437,490368.58778,0
-1605832800000,82.34,83.60,82.34,83.50,25388.286,1605833099999,2109909.11902,3196,18915.833,1572623.71822,0
-1605833100000,83.50,83.96,83.10,83.27,58118.098,1605833399999,4858785.29177,5872,28829.193,2411933.95093,0
-1605833400000,83.27,83.42,82.83,83.06,26665.534,1605833699999,2215594.05691,2656,12091.747,1005331.00136,0
-1605833700000,83.10,83.10,82.33,82.50,31343.764,1605833999999,2589457.69985,3191,13247.012,1094502.78680,0
-1605834000000,82.52,82.60,81.97,82.28,39404.041,1605834299999,3239542.01401,4039,17656.310,1452444.30634,0
-1605834300000,82.31,82.42,81.88,82.05,27236.791,1605834599999,2236758.30534,2766,10547.262,866750.82183,0
-1605834600000,82.05,82.50,82.04,82.43,19218.600,1605834899999,1582308.78750,2161,12676.584,1043641.62260,0
-1605834900000,82.44,82.87,82.43,82.68,23581.396,1605835199999,1950598.33612,2424,16620.697,1374908.41690,0
-1605835200000,82.68,83.00,82.58,82.90,10173.706,1605835499999,843247.81157,1593,6036.707,500395.16443,0
-1605835500000,82.90,83.13,82.81,83.03,8279.765,1605835799999,686657.24558,1360,4324.857,358750.70359,0
-1605835800000,83.04,83.13,82.58,82.81,20813.172,1605836099999,1723434.09530,2120,5887.681,487780.88549,0
-1605836100000,82.82,83.49,82.80,83.11,31495.363,1605836399999,2622545.85020,2961,22317.554,1858554.78226,0
-1605836400000,83.11,83.16,82.38,82.57,20212.313,1605836699999,1671927.11690,2871,9204.702,761486.41255,0
-1605836700000,82.57,82.77,81.69,81.87,47848.856,1605836999999,3924226.90024,5341,21999.194,1804740.85451,0
-1605837000000,81.86,82.17,81.12,81.54,44752.636,1605837299999,3652973.25107,5028,21404.661,1747484.23678,0
-1605837300000,81.56,82.04,81.48,81.68,34062.107,1605837599999,2784556.95847,3481,21141.393,1728625.91874,0
-1605837600000,81.68,82.05,81.60,81.92,17703.187,1605837899999,1449126.82066,2137,10994.267,899990.64866,0
-1605837900000,81.92,82.13,81.66,82.10,10814.939,1605838199999,885668.43169,2284,5913.314,484432.49636,0
-1605838200000,82.10,82.12,81.71,81.89,12563.183,1605838499999,1028513.63557,2177,4795.327,392701.52834,0
-1605838500000,81.90,82.00,81.55,81.73,16831.320,1605838799999,1376367.12778,2028,7298.109,596848.60242,0
-1605838800000,81.71,82.05,81.20,81.93,31200.163,1605839099999,2547698.93881,2974,17615.643,1440069.82631,0
-1605839100000,81.94,82.68,81.94,82.46,32313.933,1605839399999,2661926.72158,3281,20510.416,1690145.96742,0
-1605839400000,82.47,82.51,81.97,82.07,10903.354,1605839699999,895826.14287,1838,3803.052,312537.70019,0
-1605839700000,82.08,82.10,81.64,81.99,34069.914,1605839999999,2789352.91608,2445,16356.701,1339375.07706,0
-1605840000000,81.95,82.24,81.86,82.24,8527.763,1605840299999,699520.59076,1321,4118.697,337972.04505,0
-1605840300000,82.24,82.39,82.05,82.30,9555.708,1605840599999,785925.62653,1108,3472.140,285713.52439,0
-1605840600000,82.29,82.37,82.13,82.32,3623.572,1605840899999,298014.91787,612,1492.039,122716.30656,0
-1605840900000,82.33,82.36,81.78,81.85,6718.422,1605841199999,550756.50515,1189,1658.790,135963.97326,0
-1605841200000,81.87,82.09,81.63,81.67,11653.342,1605841499999,954076.55275,1560,5623.219,460480.06168,0
-1605841500000,81.66,81.78,81.46,81.59,8716.594,1605841799999,711284.41085,1473,3938.043,321469.76540,0
-1605841800000,81.60,82.28,81.57,82.22,13615.380,1605842099999,1116527.28972,1647,10891.502,893334.66463,0
-1605842100000,82.24,82.36,81.83,81.84,9394.741,1605842399999,771584.99118,1418,4750.499,390229.88723,0
-1605842400000,81.85,82.06,81.70,81.88,13274.509,1605842699999,1086817.38431,1650,7681.618,629006.04560,0
-1605842700000,81.88,81.92,81.40,81.51,16148.324,1605842999999,1317996.28569,1869,5973.435,487660.51312,0
-1605843000000,81.51,81.65,81.24,81.31,11446.709,1605843299999,932260.49306,1737,4172.122,339897.41592,0
-1605843300000,81.30,81.32,80.95,81.23,25261.565,1605843599999,2049407.54773,2235,9473.514,769006.90833,0
-1605843600000,81.18,81.49,81.01,81.08,11966.546,1605843899999,972214.11430,1306,6071.278,493539.85177,0
-1605843900000,81.09,81.28,80.82,81.27,16446.813,1605844199999,1332539.50657,1618,7975.872,646494.87487,0
-1605844200000,81.27,81.54,81.14,81.43,12754.103,1605844499999,1037490.63863,1372,8689.137,707023.32352,0
-1605844500000,81.42,81.57,81.31,81.43,5661.368,1605844799999,461076.62655,794,2795.240,227631.34210,0
-1605844800000,81.44,81.59,81.28,81.41,19538.241,1605845099999,1591304.51721,1811,11345.975,924211.54091,0
-1605845100000,81.41,81.60,81.27,81.59,4326.480,1605845399999,352151.16567,1298,2440.823,198699.66552,0
-1605845400000,81.59,81.93,81.49,81.89,12995.594,1605845699999,1061988.48524,2075,8157.022,666601.93695,0
-1605845700000,81.89,82.00,81.75,81.91,6871.717,1605845999999,562750.25226,1209,3809.423,312042.38487,0
-1605846000000,81.91,81.94,81.61,81.71,5979.242,1605846299999,488944.71766,1164,2937.350,240322.96770,0
-1605846300000,81.71,81.90,81.58,81.83,7203.089,1605846599999,588871.71034,1213,4694.887,383870.49836,0
-1605846600000,81.83,82.40,81.80,82.29,14738.749,1605846899999,1209931.32672,2147,9154.632,751574.50585,0
-1605846900000,82.28,82.52,82.14,82.14,16543.167,1605847199999,1362004.11229,1743,9282.807,764698.10357,0
-1605847200000,82.14,82.55,82.09,82.23,22486.911,1605847499999,1851568.71872,2267,9595.877,790532.07696,0
-1605847500000,82.23,82.37,82.13,82.24,9203.184,1605847799999,756957.60760,1008,5909.923,486115.46334,0
-1605847800000,82.22,82.29,81.93,82.17,11773.716,1605848099999,966270.87072,1130,2726.261,223770.53109,0
-1605848100000,82.19,82.29,82.04,82.19,6926.923,1605848399999,569101.18905,920,2273.470,186815.48244,0
-1605848400000,82.17,82.20,81.51,81.60,19230.229,1605848699999,1571521.19517,2129,6715.240,548812.98394,0
-1605848700000,81.59,81.78,81.36,81.74,24050.786,1605848999999,1961461.75069,2928,9102.218,742614.83245,0
-1605849000000,81.74,81.74,81.37,81.46,9618.729,1605849299999,784514.97977,1683,4723.971,385438.74257,0
-1605849300000,81.45,81.75,81.39,81.51,5977.370,1605849599999,487682.72435,1335,2828.577,230794.60890,0
-1605849600000,81.51,81.59,81.27,81.40,12014.483,1605849899999,978257.20530,1711,3762.345,306465.97401,0
-1605849900000,81.40,81.64,81.31,81.52,7824.039,1605850199999,637694.09355,1198,4677.535,381289.94714,0
-1605850200000,81.51,81.61,81.11,81.23,9873.645,1605850499999,803080.13704,1610,3979.242,323754.82141,0
-1605850500000,81.23,81.25,80.74,81.14,25839.151,1605850799999,2092495.65392,2689,9692.381,785537.03473,0
-1605850800000,81.14,81.27,80.93,81.08,22582.126,1605851099999,1830889.51991,2138,14146.212,1147185.24820,0
-1605851100000,81.05,81.21,80.92,81.07,8826.380,1605851399999,715593.04104,1073,4973.329,403238.23363,0
-1605851400000,81.09,81.24,81.07,81.14,4077.135,1605851699999,330861.82826,672,2472.441,200630.74104,0
-1605851700000,81.14,81.16,80.88,80.97,9286.664,1605851999999,752124.28393,1031,4679.625,378969.69281,0
-1605852000000,80.97,80.97,80.50,80.74,26132.078,1605852299999,2108495.21307,2438,8915.517,719217.94860,0
-1605852300000,80.74,81.38,80.67,81.29,17528.467,1605852599999,1421503.62687,2311,11208.614,908805.40547,0
-1605852600000,81.29,81.40,81.05,81.16,7811.234,1605852899999,634582.29837,1644,4790.741,389309.20398,0
-1605852900000,81.16,81.25,80.71,80.84,13975.931,1605853199999,1131029.61713,1921,5775.492,467260.41624,0
-1605853200000,80.81,80.84,80.45,80.78,23932.193,1605853499999,1929032.37332,2194,8539.190,688503.69802,0
-1605853500000,80.82,80.89,80.45,80.60,10730.095,1605853799999,865602.61977,1621,4720.458,380919.80766,0
-1605853800000,80.60,80.72,80.49,80.66,4513.008,1605854099999,363692.45943,1197,1591.296,128274.57512,0
-1605854100000,80.68,81.09,80.47,80.58,31070.815,1605854399999,2507969.33673,2360,10641.662,859179.04715,0
-1605854400000,80.57,80.81,80.36,80.66,15482.194,1605854699999,1247029.90607,1824,8356.879,673215.89169,0
-1605854700000,80.66,80.98,80.66,80.84,6955.081,1605854999999,562287.47355,1096,3775.806,305252.99415,0
-1605855000000,80.84,81.07,80.61,80.82,21006.901,1605855299999,1697555.10642,1695,6804.203,550259.85560,0
-1605855300000,80.81,80.93,80.51,80.93,13342.803,1605855599999,1077377.95666,1313,6764.168,546362.01824,0
-1605855600000,80.93,80.99,80.72,80.82,7475.616,1605855899999,604734.73200,1197,4865.380,393663.71586,0
-1605855900000,80.81,81.53,80.66,81.49,21364.042,1605856199999,1734284.43394,2582,13810.549,1121400.48124,0
-1605856200000,81.50,81.88,81.31,81.85,27461.882,1605856499999,2240415.21532,3386,14351.364,1171083.24142,0
-1605856500000,81.86,82.17,81.53,81.56,39885.102,1605856799999,3267965.64599,4432,24832.870,2035365.66772,0
-1605856800000,81.55,81.58,80.79,80.89,44051.165,1605857099999,3575077.51146,4035,14872.790,1207246.62477,0
-1605857100000,80.88,80.93,80.20,80.65,49678.364,1605857399999,4000197.03503,4370,21438.606,1726932.33025,0
-1605857400000,80.63,81.02,80.34,80.43,23328.165,1605857699999,1880880.20128,2551,11404.956,920177.14621,0
-1605857700000,80.40,80.66,80.19,80.22,22265.210,1605857999999,1790975.05686,2133,8487.599,683023.25520,0
-1605858000000,80.21,80.46,80.10,80.38,24303.547,1605858299999,1950510.46000,2323,9226.208,740807.77374,0
-1605858300000,80.37,80.66,80.34,80.53,9309.331,1605858599999,749608.74325,937,4963.187,399728.64763,0
-1605858600000,80.53,80.88,80.51,80.57,11199.856,1605858899999,904270.03900,1129,8340.449,673536.09483,0
-1605858900000,80.58,80.78,80.42,80.78,13754.000,1605859199999,1108292.67751,1194,5149.153,415130.03697,0
-1605859200000,80.78,80.80,80.28,80.50,16992.067,1605859499999,1368106.39222,1929,7105.803,572094.64502,0
-1605859500000,80.50,80.50,80.19,80.32,8409.438,1605859799999,675575.46199,1671,2948.108,236922.85517,0
-1605859800000,80.31,80.50,80.07,80.36,14510.050,1605860099999,1164831.27670,1878,6668.155,535558.59532,0
-1605860100000,80.37,80.50,80.19,80.21,9407.211,1605860399999,755909.98587,1375,4313.926,346639.48690,0
-1605860400000,80.22,81.40,80.12,81.37,46903.105,1605860699999,3791107.89482,4202,28757.474,2324083.57966,0
-1605860700000,81.35,81.57,81.13,81.40,30273.544,1605860999999,2463089.84706,3198,12481.766,1016067.05815,0
-1605861000000,81.40,81.58,80.94,81.15,23134.196,1605861299999,1879260.02522,2462,9892.953,803812.69308,0
-1605861300000,81.13,81.49,81.04,81.32,8475.759,1605861599999,688840.62350,1242,3824.648,310996.81218,0
-1605861600000,81.31,81.52,81.20,81.48,9816.081,1605861899999,798608.47908,1411,5544.143,451184.08785,0
-1605861900000,81.46,81.47,81.00,81.17,11175.435,1605862199999,907640.05943,1244,3983.942,323640.73143,0
-1605862200000,81.19,81.29,81.00,81.16,9928.112,1605862499999,805329.11204,1121,4481.231,363489.99842,0
-1605862500000,81.17,82.11,81.14,82.06,20489.719,1605862799999,1674621.37036,2435,15553.515,1271325.98507,0
-1605862800000,82.07,82.12,81.38,81.55,21775.990,1605863099999,1779067.13813,2263,10642.832,869534.68696,0
-1605863100000,81.53,81.90,81.15,81.35,10791.690,1605863399999,878878.68194,2124,5519.270,449671.64614,0
-1605863400000,81.34,81.41,80.78,80.85,15822.638,1605863699999,1282361.17991,2413,4107.476,333088.08120,0
-1605863700000,80.86,81.04,80.63,80.91,20683.475,1605863999999,1672270.86549,2879,9874.589,798753.77535,0
-1605864000000,80.92,81.22,80.92,81.00,15346.252,1605864299999,1244394.90206,2153,7687.724,623455.13460,0
-1605864300000,81.01,81.18,80.90,81.07,10366.895,1605864599999,839970.07577,1941,3777.520,306188.32169,0
-1605864600000,81.06,81.06,80.56,80.77,11876.956,1605864899999,958921.19425,1945,3661.501,295692.37099,0
-1605864900000,80.78,80.85,80.41,80.48,18883.755,1605865199999,1521749.79802,1967,6874.747,554199.43819,0
-1605865200000,80.47,80.76,80.32,80.38,10084.155,1605865499999,811956.89810,1276,4835.307,389596.06506,0
-1605865500000,80.36,80.76,80.13,80.76,21298.366,1605865799999,1711568.68965,1759,7522.449,605178.48672,0
-1605865800000,80.76,80.93,80.50,80.52,9961.482,1605866099999,803896.04043,1142,4799.699,387585.55308,0
-1605866100000,80.53,80.67,80.30,80.57,11516.353,1605866399999,926981.24998,1574,5541.035,446107.90618,0
-1605866400000,80.56,80.90,80.35,80.83,8489.583,1605866699999,683818.94126,1528,4653.927,375160.80788,0
-1605866700000,80.88,81.05,80.67,80.84,11403.436,1605866999999,922167.29595,2137,7300.946,590500.45432,0
-1605867000000,80.80,81.09,80.77,81.00,8542.236,1605867299999,691306.73259,1639,5144.719,416357.43531,0
-1605867300000,81.00,81.31,80.82,81.26,9715.966,1605867599999,787264.54349,1856,4802.345,389219.24984,0
-1605867600000,81.27,81.45,81.05,81.18,11529.611,1605867899999,937164.35478,2352,5103.996,414923.41453,0
-1605867900000,81.19,81.57,81.01,81.51,9375.220,1605868199999,762111.15081,2565,5293.490,430453.50705,0
-1605868200000,81.51,81.56,81.28,81.39,8201.393,1605868499999,667563.69031,1598,2510.353,204470.92014,0
-1605868500000,81.37,81.50,81.20,81.44,9926.567,1605868799999,807608.35970,1481,5676.081,461699.03517,0
-1605868800000,81.41,81.79,81.30,81.61,13766.361,1605869099999,1122303.48402,2035,5240.521,427445.05381,0
-1605869100000,81.61,81.96,81.52,81.76,14920.161,1605869399999,1219438.30575,2139,8291.942,677899.31485,0
-1605869400000,81.74,81.90,81.65,81.75,10809.532,1605869699999,884233.55893,1220,6364.087,520628.63742,0
-1605869700000,81.75,82.74,81.75,82.58,50764.311,1605869999999,4177028.52354,6256,31430.382,2585370.08630,0
-1605870000000,82.59,82.65,81.91,82.10,26755.883,1605870299999,2201841.70509,3242,10365.986,853253.97726,0
-1605870300000,82.10,82.24,81.33,81.47,42177.702,1605870599999,3447568.78399,3729,11140.631,911810.81712,0
-1605870600000,81.45,81.95,81.42,81.92,20955.184,1605870899999,1711416.54215,4976,12829.217,1047943.08295,0
-1605870900000,81.90,82.01,81.66,81.84,12665.658,1605871199999,1036947.87842,2390,6742.181,552272.21137,0
-1605871200000,81.84,81.90,81.59,81.67,6562.828,1605871499999,536692.54026,2088,3815.795,312126.73785,0
-1605871500000,81.68,82.07,81.68,82.01,7833.594,1605871799999,641801.27829,1637,4559.473,373559.59177,0
-1605871800000,82.01,82.43,81.78,81.88,32274.962,1605872099999,2649782.56226,3951,15069.109,1237297.03322,0
-1605872100000,81.88,82.21,81.61,82.19,13726.629,1605872399999,1122821.82716,1666,8117.797,664253.37895,0
-1605872400000,82.17,82.22,81.90,82.17,5289.822,1605872699999,434021.03438,1118,2330.474,191259.04758,0
-1605872700000,82.17,82.38,82.06,82.35,9295.083,1605872999999,764259.66954,1281,5702.807,468949.79543,0
-1605873000000,82.33,82.49,82.28,82.33,13672.967,1605873299999,1126458.64731,1589,5797.496,477722.96089,0
-1605873300000,82.33,82.38,82.13,82.38,9656.190,1605873599999,794156.04947,1423,3827.836,314867.80328,0
-1605873600000,82.38,82.94,82.31,82.73,31057.551,1605873899999,2568594.24800,3661,17167.146,1419748.37442,0
-1605873900000,82.74,82.86,82.41,82.44,14308.810,1605874199999,1182091.61945,1949,6174.385,510209.50349,0
-1605874200000,82.43,82.43,81.94,82.00,28224.845,1605874499999,2318703.20552,3068,11802.354,969625.55684,0
-1605874500000,82.00,82.20,81.86,82.12,16816.254,1605874799999,1379349.11619,2113,6360.546,521852.84133,0
-1605874800000,82.12,82.20,81.90,82.01,4972.756,1605875099999,408198.70477,1180,2215.143,181834.09101,0
-1605875100000,82.01,82.20,81.91,82.14,20495.162,1605875399999,1681611.49269,2111,8480.168,695965.51905,0
-1605875400000,82.14,82.43,82.12,82.30,10114.032,1605875699999,832007.65838,1778,3291.809,270818.99897,0
-1605875700000,82.30,82.42,81.71,81.73,11769.542,1605875999999,965601.20911,1622,4100.728,337048.39039,0
-1605876000000,81.73,81.92,81.31,81.92,26786.798,1605876299999,2185995.29301,2723,12276.778,1002624.54912,0
-1605876300000,81.91,82.00,81.61,81.80,8568.609,1605876599999,700458.43399,1120,4893.339,399988.37605,0
-1605876600000,81.76,81.92,81.66,81.83,5346.480,1605876899999,437270.76442,748,3328.148,272272.86332,0
-1605876900000,81.83,82.05,81.54,81.65,12366.097,1605877199999,1011689.21264,1183,5891.560,482193.02630,0
-1605877200000,81.66,82.04,81.60,81.78,14964.193,1605877499999,1224180.55713,1842,5971.656,488594.09161,0
-1605877500000,81.79,81.83,81.62,81.70,6115.955,1605877799999,499637.43173,1606,3510.257,286810.08324,0
-1605877800000,81.69,81.84,81.60,81.76,5553.738,1605878099999,453714.72432,1476,2695.090,220224.92957,0
-1605878100000,81.77,81.86,81.33,81.40,11298.778,1605878399999,921272.36262,2021,4246.201,346348.38464,0
-1605878400000,81.40,81.66,81.20,81.53,11651.789,1605878699999,948826.90927,1980,5159.254,420386.63033,0
-1605878700000,81.53,81.73,81.46,81.49,4197.863,1605878999999,342444.16409,1249,2041.867,166573.28791,0
-1605879000000,81.48,81.93,81.30,81.86,7763.489,1605879299999,633622.97345,1557,4549.312,371453.34381,0
-1605879300000,81.87,81.94,81.60,81.68,5420.933,1605879599999,443228.75461,1056,1715.063,140275.52175,0
-1605879600000,81.68,82.24,81.66,82.14,20894.368,1605879899999,1713209.91864,2188,9517.291,780610.64196,0
-1605879900000,82.14,82.28,82.04,82.22,7659.426,1605880199999,629254.44508,1049,3780.458,310648.22815,0
-1605880200000,82.23,82.38,81.92,82.02,13473.567,1605880499999,1106805.02084,1438,6631.038,544904.90594,0
-1605880500000,82.02,82.14,81.81,82.02,11386.567,1605880799999,933751.70414,1222,6606.817,541883.87793,0
-1605880800000,82.03,82.26,81.85,82.16,7794.182,1605881099999,639487.22922,1365,3359.771,275754.21655,0
-1605881100000,82.18,82.23,81.94,82.01,7734.463,1605881399999,634945.30376,1539,4172.531,342561.17739,0
-1605881400000,82.01,82.51,81.88,82.50,10420.553,1605881699999,857225.73289,2001,6728.758,553617.75784,0
-1605881700000,82.51,82.69,82.33,82.36,17421.955,1605881999999,1438002.94557,2169,10572.197,872979.86456,0
-1605882000000,82.36,82.43,82.14,82.16,11145.646,1605882299999,917316.07228,1675,4908.156,404128.61997,0
-1605882300000,82.16,82.51,82.06,82.26,11232.580,1605882599999,924183.52148,1706,5614.731,462195.26073,0
-1605882600000,82.26,82.38,81.93,81.96,10068.293,1605882899999,827101.06614,1383,2679.511,220213.28799,0
-1605882900000,81.97,82.07,81.31,81.43,21187.587,1605883199999,1730190.52303,2552,8781.778,717260.39607,0
-1605883200000,81.43,81.69,81.40,81.65,15338.525,1605883499999,1250732.77876,1980,8398.983,684987.73990,0
-1605883500000,81.63,82.04,81.40,82.01,15846.651,1605883799999,1293844.82104,1752,8205.521,670246.61274,0
-1605883800000,81.98,82.47,81.98,82.19,27438.541,1605884099999,2257221.30915,2569,16431.145,1352179.23733,0
-1605884100000,82.18,82.30,82.06,82.12,8806.962,1605884399999,723606.45636,914,3244.744,266663.04229,0
-1605884400000,82.12,82.18,81.51,81.65,23447.507,1605884699999,1919135.91770,2549,6799.342,556568.93467,0
-1605884700000,81.69,81.75,81.27,81.62,22781.952,1605884999999,1856491.01957,3040,7517.594,612593.76481,0
-1605885000000,81.61,81.88,81.58,81.72,9396.779,1605885299999,767837.75523,1922,4433.358,362297.63792,0
-1605885300000,81.73,81.90,81.61,81.71,6783.072,1605885599999,554624.68566,1370,3078.010,251751.11549,0
-1605885600000,81.70,82.17,81.62,81.92,14961.826,1605885899999,1225797.34657,1915,6509.292,533363.80031,0
-1605885900000,81.93,82.16,81.49,81.75,10086.928,1605886199999,824936.64571,1944,5187.546,424196.73975,0
-1605886200000,81.75,81.95,81.62,81.86,7249.999,1605886499999,592755.77385,1289,3037.797,248510.22991,0
-1605886500000,81.86,81.95,81.58,81.63,7307.477,1605886799999,597640.28616,1299,3169.061,259175.13379,0
-1605886800000,81.63,81.82,81.55,81.75,4715.377,1605887099999,385118.65256,908,2184.284,178437.42972,0
-1605887100000,81.74,81.79,81.45,81.47,6169.937,1605887399999,503870.22002,864,2395.157,195651.66545,0
-1605887400000,81.47,81.64,81.46,81.63,5835.684,1605887699999,475954.92481,789,2570.093,209649.94582,0
-1605887700000,81.62,82.10,81.62,82.04,11625.442,1605887999999,952790.54682,1311,7012.125,574592.28992,0
-1605888000000,82.05,82.50,81.85,82.10,39949.267,1605888299999,3282850.75765,3861,18727.990,1539809.35903,0
-1605888300000,82.09,82.20,81.64,81.95,16051.925,1605888599999,1313401.45199,2787,10216.736,835886.26875,0
-1605888600000,81.95,82.13,81.82,81.98,17058.128,1605888899999,1398623.38933,2055,7668.642,628882.64246,0
-1605888900000,81.96,82.22,81.83,82.07,13831.332,1605889199999,1135051.63323,1932,6142.316,504165.70804,0
-1605889200000,82.07,82.28,82.03,82.21,14189.979,1605889499999,1165293.58080,1636,6093.403,500464.53307,0
-1605889500000,82.20,82.20,82.05,82.18,10635.440,1605889799999,873468.85953,1706,3876.262,318441.47288,0
-1605889800000,82.18,83.34,82.15,83.28,48120.944,1605890099999,3982900.00243,6652,32184.032,2663218.16853,0
-1605890100000,83.28,85.21,83.24,84.82,163367.468,1605890399999,13791366.44600,15067,91173.990,7697217.17373,0
-1605890400000,84.82,85.50,84.75,85.22,81651.780,1605890699999,6957875.43429,9151,43905.729,3741917.44479,0
-1605890700000,85.17,85.72,84.90,85.55,51253.324,1605890999999,4371667.71820,6020,29774.093,2540766.50828,0
-1605891000000,85.53,85.64,84.84,85.10,56974.979,1605891299999,4850399.98454,6203,25998.742,2214282.41044,0
-1605891300000,85.10,85.45,85.05,85.16,24426.333,1605891599999,2081805.50937,3814,13110.137,1117615.94316,0
-1605891600000,85.16,85.48,84.83,85.15,37239.928,1605891899999,3172534.60702,4126,16422.584,1399832.63442,0
-1605891900000,85.15,85.16,84.82,85.08,26997.241,1605892199999,2294660.68925,3118,12895.384,1096261.53241,0
-1605892200000,85.08,85.29,84.99,85.05,15804.912,1605892499999,1345641.78503,2566,7246.825,617025.40150,0
-1605892500000,85.04,85.09,84.16,84.26,46642.324,1605892799999,3948277.99089,6552,13942.886,1180195.84547,0
-1605892800000,84.28,84.67,83.71,83.87,49798.637,1605893099999,4193393.97597,6645,21133.351,1780589.64360,0
-1605893100000,83.88,84.40,83.64,83.88,40514.712,1605893399999,3402741.89433,3793,18911.347,1588792.30233,0
-1605893400000,83.90,84.26,83.90,84.26,17501.520,1605893699999,1471672.14221,2029,11433.827,961481.45337,0
-1605893700000,84.26,84.74,84.02,84.67,20753.359,1605893999999,1751140.89122,1988,12196.622,1030037.19733,0
-1605894000000,84.69,84.70,84.33,84.45,16465.937,1605894299999,1391132.68510,3115,7878.316,665614.12856,0
-1605894300000,84.42,84.60,84.10,84.51,16557.592,1605894599999,1396501.75173,1523,9762.612,823673.45004,0
-1605894600000,84.51,84.63,84.36,84.36,8041.817,1605894899999,679497.72806,776,4686.113,396060.13525,0
-1605894900000,84.36,84.90,84.30,84.59,17725.342,1605895199999,1500499.89982,1537,10322.452,873938.61178,0
-1605895200000,84.60,84.88,84.14,84.32,14832.514,1605895499999,1253876.13399,1759,5540.985,468557.20919,0
-1605895500000,84.30,84.47,84.21,84.25,5584.230,1605895799999,470945.94005,1109,2297.661,193797.23331,0
-1605895800000,84.25,84.30,84.03,84.12,6223.863,1605896099999,523682.45643,1187,1885.308,158660.45351,0
-1605896100000,84.12,84.33,83.81,83.91,11674.343,1605896399999,981349.97204,1606,3938.897,331193.53242,0
-1605896400000,83.92,84.02,83.67,83.85,17287.255,1605896699999,1449445.99407,2320,6582.425,552138.08300,0
-1605896700000,83.85,83.92,83.67,83.70,9998.098,1605896999999,837650.11760,1233,3118.042,261299.87349,0
-1605897000000,83.70,83.77,82.27,82.43,68773.596,1605897299999,5709497.22234,8774,20933.387,1739990.76352,0
-1605897300000,82.44,83.08,82.43,83.00,28187.992,1605897599999,2331623.12932,3645,13919.414,1151610.46933,0
-1605897600000,83.00,83.06,82.52,82.76,11149.884,1605897899999,922536.28594,1714,5673.434,469602.92474,0
-1605897900000,82.77,82.95,82.44,82.88,27732.492,1605898199999,2293343.33028,2688,14670.769,1213218.85752,0
-1605898200000,82.87,83.08,82.75,83.00,14786.225,1605898499999,1225862.31785,1407,8674.167,719217.77128,0
-1605898500000,83.00,83.09,82.67,83.08,21704.440,1605898799999,1799471.21225,4906,10828.554,898049.66115,0
-1605898800000,83.08,83.09,82.94,82.97,3797.081,1605899099999,315243.86342,913,2110.365,175243.53046,0
-1605899100000,82.97,82.99,82.67,82.71,6811.041,1605899399999,564216.61276,1544,2508.604,207878.23093,0
-1605899400000,82.71,83.10,82.65,83.00,10777.353,1605899699999,894129.15122,1565,6979.465,579154.21755,0
-1605899700000,83.00,83.17,83.00,83.07,5938.744,1605899999999,493521.94091,1256,3771.107,313414.78962,0
-1605900000000,83.07,83.33,83.03,83.11,8395.733,1605900299999,698507.05599,1295,6271.602,521851.13622,0
-1605900300000,83.10,83.30,82.78,83.00,13220.051,1605900599999,1097339.06546,1756,4320.618,358907.80251,0
-1605900600000,83.00,83.31,82.87,83.24,4758.061,1605900899999,395297.76830,1149,2848.469,236746.87177,0
-1605900900000,83.24,83.50,83.24,83.35,9359.701,1605901199999,780395.72961,1595,6129.794,511144.03704,0
-1605901200000,83.34,83.41,83.13,83.21,5229.521,1605901499999,435267.43400,961,1380.649,114899.52963,0
-1605901500000,83.21,83.46,83.21,83.30,5952.686,1605901799999,496167.26657,806,2529.519,210871.76467,0
-1605901800000,83.30,83.48,83.29,83.42,3358.141,1605902099999,280114.32186,550,2347.743,195840.16323,0
-1605902100000,83.44,83.56,83.15,83.43,13648.513,1605902399999,1137964.94997,1223,4397.484,366711.00644,0
-1605902400000,83.44,83.79,83.44,83.58,15259.680,1605902699999,1276290.43481,1760,8328.425,696764.92010,0
-1605902700000,83.59,83.72,83.46,83.71,6465.357,1605902999999,540434.89416,1459,3345.296,279695.04699,0
-1605903000000,83.72,83.85,83.62,83.73,10784.044,1605903299999,903108.88253,1480,6193.228,518723.57258,0
-1605903300000,83.74,83.76,83.42,83.48,10252.366,1605903599999,856991.24119,1618,3402.711,284389.19699,0
-1605903600000,83.46,83.56,83.27,83.38,7227.493,1605903899999,602988.13042,1184,2516.130,210004.08167,0
-1605903900000,83.39,83.63,83.09,83.12,10494.258,1605904199999,874786.94505,1648,3030.618,252777.95229,0
-1605904200000,83.12,83.61,82.91,83.55,11649.044,1605904499999,970048.57885,1777,6174.902,514614.78459,0
-1605904500000,83.56,83.61,83.29,83.31,7327.485,1605904799999,611668.57644,894,1552.606,129591.43349,0
-1605904800000,83.31,83.60,83.31,83.52,2815.239,1605905099999,234967.14424,644,1054.868,88044.33107,0
-1605905100000,83.51,83.77,83.41,83.54,6188.078,1605905399999,517405.63244,898,2841.049,237650.31433,0
-1605905400000,83.54,83.68,83.45,83.60,4097.747,1605905699999,342599.15478,584,2296.768,192026.86606,0
-1605905700000,83.60,83.66,83.30,83.40,5182.376,1605905999999,432646.17204,853,1787.861,149281.83899,0
-1605906000000,83.39,83.62,83.30,83.51,4754.048,1605906299999,396818.78548,905,1883.673,157254.14140,0
-1605906300000,83.52,83.64,83.27,83.28,7957.801,1605906599999,664437.25036,1157,3362.656,280928.83894,0
-1605906600000,83.28,83.56,83.17,83.54,6567.693,1605906899999,547098.76583,1060,4525.303,376897.70761,0
-1605906900000,83.55,83.62,83.27,83.41,4411.458,1605907199999,367897.35641,984,2299.503,191781.25604,0
-1605907200000,83.40,83.63,83.32,83.39,5252.651,1605907499999,438612.47552,969,2760.171,230425.45856,0
-1605907500000,83.38,83.58,83.23,83.53,5551.789,1605907799999,462823.73941,1046,3067.714,255725.98964,0
-1605907800000,83.53,83.61,83.34,83.35,2793.096,1605908099999,233169.90168,973,1046.874,87442.96731,0
-1605908100000,83.35,83.69,83.30,83.67,7282.206,1605908399999,607738.26636,964,4050.789,338330.22251,0
-1605908400000,83.67,83.93,83.54,83.92,11110.134,1605908699999,930319.88436,2142,6721.308,563069.79808,0
-1605908700000,83.92,83.97,83.69,83.87,8052.725,1605908999999,675062.01196,1196,3580.026,300204.54321,0
-1605909000000,83.87,83.93,83.77,83.82,5177.762,1605909299999,434286.65386,566,1875.233,157295.26911,0
-1605909300000,83.78,83.83,83.60,83.68,3249.660,1605909599999,271993.98758,535,1014.863,85004.76440,0
-1605909600000,83.69,83.85,83.59,83.79,5365.846,1605909899999,449412.67672,793,2636.977,220929.99759,0
-1605909900000,83.78,83.78,83.42,83.55,4314.461,1605910199999,360694.90455,1192,987.047,82520.69680,0
-1605910200000,83.57,83.57,83.04,83.05,11009.298,1605910499999,916780.66455,1634,2087.872,173913.50243,0
-1605910500000,83.05,83.07,82.45,82.92,26240.887,1605910799999,2171001.29778,2590,12118.922,1002836.66446,0
-1605910800000,82.92,82.94,82.52,82.56,8891.545,1605911099999,735436.76136,1212,3619.662,299512.64000,0
-1605911100000,82.56,82.57,82.32,82.41,13495.253,1605911399999,1112718.45227,1524,3046.020,251280.42776,0
-1605911400000,82.41,82.42,81.23,81.76,58654.757,1605911699999,4796237.11794,5823,15315.709,1251290.07644,0
-1605911700000,81.76,82.18,81.76,82.14,8394.714,1605911999999,688834.90776,2166,4772.419,391541.97261,0
-1605912000000,82.15,82.18,82.01,82.17,3611.940,1605912299999,296466.84989,898,1518.079,124639.60642,0
-1605912300000,82.17,82.44,82.17,82.35,8406.966,1605912599999,691830.27578,1007,4875.201,401313.01505,0
-1605912600000,82.35,82.37,82.11,82.20,9599.002,1605912899999,789410.68648,1039,2342.593,192667.37034,0
-1605912900000,82.20,82.33,82.13,82.31,4871.778,1605913199999,400495.13910,649,2663.104,218939.91014,0
-1605913200000,82.31,82.35,82.13,82.35,3210.746,1605913499999,264105.50490,1046,1605.523,132082.40517,0
-1605913500000,82.34,83.10,82.30,82.71,31436.281,1605913799999,2601159.27126,4123,23465.361,1941744.12444,0
-1605913800000,82.73,82.92,82.05,82.07,36586.651,1605914099999,3016120.06868,4995,23673.636,1951994.59106,0
-1605914100000,82.07,82.87,81.99,82.73,22452.569,1605914399999,1851783.98137,3316,17145.283,1414198.52982,0
-1605914400000,82.72,82.98,82.54,82.58,9815.597,1605914699999,812102.49139,1748,4663.328,385830.09524,0
-1605914700000,82.58,82.93,82.51,82.74,8920.793,1605914999999,737730.61732,1824,5012.719,414582.82756,0
-1605915000000,82.73,82.93,82.48,82.88,7263.161,1605915299999,600448.39248,1369,4140.243,342341.54228,0
-1605915300000,82.88,82.92,82.62,82.85,10507.356,1605915599999,869872.05498,1191,4449.100,368316.43961,0
-1605915600000,82.85,83.03,82.69,82.98,11075.646,1605915899999,918321.77040,1797,6836.469,566954.21875,0
-1605915900000,82.98,83.01,82.73,82.77,11573.897,1605916199999,959510.72611,1332,5773.492,478639.79259,0
-1605916200000,82.79,82.91,82.64,82.68,6872.522,1605916499999,568684.59723,941,2108.885,174531.18197,0
-1605916500000,82.68,82.73,82.53,82.64,10562.069,1605916799999,872600.64140,1259,3499.922,289184.65152,0
-1605916800000,82.65,82.93,82.56,82.90,10634.543,1605917099999,879949.61304,1393,6812.352,563778.04998,0
-1605917100000,82.90,83.49,82.78,83.44,12528.678,1605917399999,1041118.16216,1782,8918.800,741493.02364,0
-1605917400000,83.44,83.70,83.32,83.42,24437.568,1605917699999,2041394.92481,2873,13554.236,1132553.15086,0
-1605917700000,83.43,83.68,83.20,83.34,22512.901,1605917999999,1877927.54267,2647,7047.448,588243.24084,0
-1605918000000,83.35,83.59,83.15,83.59,8726.282,1605918299999,727559.33889,1593,4471.674,372992.68851,0
-1605918300000,83.60,83.96,83.56,83.89,17230.189,1605918599999,1443758.63097,2336,9170.742,768143.05477,0
-1605918600000,83.88,83.92,83.70,83.84,7358.698,1605918899999,616568.23926,1594,3435.773,287947.01058,0
-1605918900000,83.85,84.41,83.67,84.32,26279.569,1605919199999,2209679.20731,3302,16143.002,1357967.34100,0
-1605919200000,84.32,84.57,84.03,84.22,24230.988,1605919499999,2042685.07077,3067,11498.980,969745.81646,0
-1605919500000,84.22,84.22,83.88,84.10,9093.303,1605919799999,764170.66638,1067,3266.147,274522.07859,0
-1605919800000,84.10,84.63,83.83,84.50,16394.903,1605920099999,1380637.56329,1521,9277.641,782107.07535,0
-1605920100000,84.49,84.80,84.20,84.23,23195.783,1605920399999,1961196.05016,2319,10784.318,912332.60986,0
-1605920400000,84.22,84.41,83.96,84.13,13183.840,1605920699999,1109754.56678,2310,6180.092,520340.30782,0
-1605920700000,84.13,84.68,84.13,84.53,11986.090,1605920999999,1011972.79843,2308,5966.444,503700.68388,0
-1605921000000,84.54,84.55,84.13,84.46,8941.449,1605921299999,754126.93937,1791,5002.925,421947.87664,0
-1605921300000,84.46,84.77,84.25,84.75,16302.009,1605921599999,1378058.00234,2342,10626.176,898524.03213,0
-1605921600000,84.73,85.42,84.62,85.42,42384.617,1605921899999,3605546.45968,4680,24015.002,2042611.34536,0
-1605921900000,85.42,85.44,85.03,85.44,18535.886,1605922199999,1580583.21857,2113,9069.036,773553.84257,0
-1605922200000,85.42,85.43,84.70,84.98,16417.951,1605922499999,1395062.72736,2504,6657.726,565832.65685,0
-1605922500000,84.96,85.01,84.49,84.66,16272.172,1605922799999,1378092.55474,1876,6839.321,579583.39963,0
-1605922800000,84.67,84.71,83.84,84.28,40720.942,1605923099999,3429857.93345,3493,12468.357,1050443.52323,0
-1605923100000,84.29,84.49,84.14,84.15,8202.406,1605923399999,691506.74447,1229,4546.541,383366.63493,0
-1605923400000,84.15,84.28,84.05,84.17,7877.010,1605923699999,663084.81195,1045,3246.709,273367.23040,0
-1605923700000,84.16,84.20,83.96,84.06,12191.513,1605923999999,1024731.55508,1262,3173.247,266863.62602,0
-1605924000000,84.09,84.65,84.07,84.50,14431.159,1605924299999,1218628.55973,1391,11244.941,949745.99319,0
-1605924300000,84.51,84.68,84.38,84.49,15406.631,1605924599999,1302462.61615,1853,9724.177,822336.38186,0
-1605924600000,84.49,84.63,84.41,84.42,5202.622,1605924899999,439724.00305,1335,2537.968,214505.45800,0
-1605924900000,84.43,84.59,84.25,84.38,9194.624,1605925199999,776230.27004,1573,4558.212,384900.52701,0
-1605925200000,84.38,84.42,83.53,83.96,35666.919,1605925499999,2993635.05664,4105,9611.524,806869.62978,0
-1605925500000,83.95,84.11,83.72,83.81,11273.917,1605925799999,945616.62752,1660,4878.150,409167.04175,0
-1605925800000,83.83,84.21,83.72,83.98,6378.665,1605926099999,535736.97604,1366,2959.307,248675.34199,0
-1605926100000,83.99,84.19,83.20,83.28,21664.778,1605926399999,1812282.55023,2713,6691.529,560315.25850,0
-1605926400000,83.27,83.40,82.31,82.94,52311.105,1605926699999,4335356.24209,5458,20808.774,1724462.87491,0
-1605926700000,82.93,83.17,82.34,83.02,40715.209,1605926999999,3367034.56300,3749,13790.827,1141504.50402,0
-1605927000000,83.02,83.22,82.95,83.16,8763.697,1605927299999,728319.05998,955,4600.405,382434.18055,0
-1605927300000,83.15,83.18,81.81,82.03,37888.859,1605927599999,3121613.05014,3475,11756.440,968198.16410,0
-1605927600000,82.03,82.90,82.01,82.73,22941.059,1605927899999,1892594.13582,2778,12882.929,1062864.62295,0
-1605927900000,82.72,83.06,82.63,82.63,9530.307,1605928199999,790047.76707,1872,4609.084,382132.64263,0
-1605928200000,82.64,83.10,82.58,82.86,23446.165,1605928499999,1941723.92717,2348,7413.928,614157.92542,0
-1605928500000,82.87,83.00,82.74,82.82,7934.321,1605928799999,657349.40913,1367,3473.526,287775.85328,0
-1605928800000,82.80,82.93,82.63,82.86,16889.467,1605929099999,1398213.75989,1615,8054.744,666884.17067,0
-1605929100000,82.85,82.95,82.66,82.87,6784.373,1605929399999,562033.86599,1401,2643.900,219109.38312,0
-1605929400000,82.88,83.10,82.83,82.98,5581.478,1605929699999,463154.29965,1137,3393.898,281729.21201,0
-1605929700000,82.97,82.98,82.74,82.94,6880.254,1605929999999,570267.93760,851,3311.439,274516.95154,0
-1605930000000,82.93,83.04,82.08,82.30,17617.443,1605930299999,1453415.86412,2104,6103.437,503617.75427,0
-1605930300000,82.31,82.50,82.02,82.36,11774.957,1605930599999,968159.52281,1433,5533.161,455128.23248,0
-1605930600000,82.34,82.44,82.15,82.22,12359.384,1605930899999,1016908.05867,1132,4982.766,410039.69946,0
-1605930900000,82.22,82.37,82.05,82.10,15820.259,1605931199999,1300430.40385,1599,7242.553,595555.26501,0
-1605931200000,82.11,82.14,81.50,81.62,36229.592,1605931499999,2964187.19805,2824,8940.340,732422.22763,0
-1605931500000,81.63,81.75,80.10,80.72,59245.042,1605931799999,4790386.84512,6051,17755.023,1434732.29763,0
-1605931800000,80.73,81.35,80.60,81.08,24023.292,1605932099999,1946222.72186,2550,15977.752,1294694.70086,0
-1605932100000,81.08,81.61,80.91,81.53,13085.821,1605932399999,1063324.97659,1702,7040.702,572206.58750,0
-1605932400000,81.53,81.80,81.46,81.72,8431.444,1605932699999,688141.04162,1413,4614.052,376722.74782,0
-1605932700000,81.73,81.75,81.50,81.61,5685.399,1605932999999,464004.12822,924,1953.289,159374.88928,0
-1605933000000,81.60,81.60,81.43,81.53,4811.121,1605933299999,392198.01241,1025,1539.346,125517.43002,0
-1605933300000,81.53,81.59,81.23,81.36,4567.185,1605933599999,372003.83442,846,1995.704,162581.41236,0
-1605933600000,81.35,81.50,81.00,81.50,10088.788,1605933899999,819547.04556,1479,5284.679,429463.95639,0
-1605933900000,81.50,81.67,81.19,81.31,11755.349,1605934199999,957707.51400,1208,5598.094,456092.68855,0
-1605934200000,81.31,81.50,80.84,81.24,13072.625,1605934499999,1060345.70397,1524,5285.259,429150.88814,0
-1605934500000,81.25,81.28,80.80,80.94,12628.440,1605934799999,1022909.21106,1094,3429.336,277658.74807,0
-1605934800000,80.93,81.40,80.76,81.30,15277.394,1605935099999,1238537.29131,1780,9126.263,740176.99481,0
-1605935100000,81.31,81.44,81.16,81.18,5682.463,1605935399999,462004.62767,1330,3290.338,267540.76640,0
-1605935400000,81.18,81.55,81.15,81.50,7066.389,1605935699999,574797.08744,1427,3905.550,317811.42139,0
-1605935700000,81.50,81.56,81.27,81.50,5970.143,1605935999999,486004.90619,1166,1630.157,132741.40420,0
-1605936000000,81.50,81.60,81.32,81.55,7337.236,1605936299999,597817.22625,1165,4709.502,383689.41576,0
-1605936300000,81.56,81.67,81.50,81.55,5208.880,1605936599999,424986.67809,971,2870.931,234269.08736,0
-1605936600000,81.55,81.66,81.37,81.43,5783.883,1605936899999,471387.24118,1089,1708.689,139332.55272,0
-1605936900000,81.44,81.55,81.36,81.45,4526.047,1605937199999,368674.72631,848,1626.210,132468.34482,0
-1605937200000,81.45,81.66,81.41,81.52,3584.245,1605937499999,292287.46250,799,1806.801,147351.63779,0
-1605937500000,81.52,82.00,81.49,81.95,11223.456,1605937799999,918329.12939,1236,7645.334,625702.03790,0
-1605937800000,81.96,82.06,81.63,81.72,13461.382,1605938099999,1101874.67497,1215,7160.279,586560.18982,0
-1605938100000,81.75,81.77,81.52,81.68,3230.836,1605938399999,263660.62159,726,1314.817,107322.01436,0
-1605938400000,81.67,82.16,81.62,82.16,7758.610,1605938699999,635705.84079,1475,5202.971,426243.59294,0
-1605938700000,82.16,82.55,82.11,82.45,24999.534,1605938999999,2059136.21195,3214,13892.703,1144307.43050,0
-1605939000000,82.45,82.78,82.24,82.50,19755.820,1605939299999,1631669.46297,2657,11359.239,938285.39163,0
-1605939300000,82.50,83.08,82.37,82.89,15005.025,1605939599999,1242881.01043,2085,9141.768,757255.59963,0
-1605939600000,82.89,82.90,82.54,82.73,9859.048,1605939899999,815470.34845,1253,4896.768,404951.86419,0
-1605939900000,82.69,82.86,82.59,82.74,5860.585,1605940199999,484904.30002,1259,2594.625,214679.60278,0
-1605940200000,82.73,82.73,82.30,82.50,10085.253,1605940499999,831809.03788,1657,3052.881,251826.34896,0
-1605940500000,82.49,82.66,82.30,82.46,8476.874,1605940799999,699035.64557,1446,3675.864,303180.04564,0
-1605940800000,82.45,82.70,82.30,82.65,6285.417,1605941099999,518707.50447,1076,3614.294,298367.68938,0
-1605941100000,82.64,82.82,82.52,82.79,9887.735,1605941399999,817202.77384,1039,4241.464,350699.49023,0
-1605941400000,82.79,83.83,82.70,83.32,30653.739,1605941699999,2553300.56502,3576,21183.898,1764483.31660,0
-1605941700000,83.31,83.51,83.10,83.18,13381.286,1605941999999,1114610.77486,1581,6167.035,513878.73560,0
-1605942000000,83.17,83.17,82.85,82.94,16622.321,1605942299999,1379216.77773,1533,3261.259,270642.22608,0
-1605942300000,82.95,83.05,82.82,82.95,4591.078,1605942599999,380629.50384,1097,2108.353,174843.89466,0
-1605942600000,82.95,82.95,82.68,82.78,8543.489,1605942899999,707217.01192,1298,2374.168,196620.44684,0
-1605942900000,82.77,83.32,82.76,83.26,7905.716,1605943199999,657006.92446,1476,5358.835,445358.72996,0
-1605943200000,83.26,83.45,83.17,83.34,9339.043,1605943499999,778053.52887,1567,4705.692,392064.39175,0
-1605943500000,83.34,83.87,83.31,83.73,11741.159,1605943799999,981944.45796,2081,5528.598,462220.96207,0
-1605943800000,83.74,83.75,83.14,83.30,10801.934,1605944099999,900730.29422,1947,2900.755,241877.58939,0
-1605944100000,83.31,83.60,83.26,83.44,7073.904,1605944399999,590565.19947,1254,4069.683,339896.31443,0
-1605944400000,83.44,83.59,83.29,83.48,3920.129,1605944699999,327158.31910,846,1787.909,149230.49197,0
-1605944700000,83.49,83.51,83.05,83.11,7562.023,1605944999999,629096.73142,993,2329.606,193734.71928,0
-1605945000000,83.11,83.33,83.00,83.15,5178.470,1605945299999,430457.35023,910,2597.900,215992.96518,0
-1605945300000,83.13,83.13,82.87,83.01,8387.470,1605945599999,695952.26833,872,4123.174,342138.63938,0
-1605945600000,83.01,83.36,82.94,83.31,11225.846,1605945899999,933173.16957,1434,6199.056,515614.16199,0
-1605945900000,83.31,83.80,83.19,83.72,28058.387,1605946199999,2342642.29950,2542,22512.902,1879738.85516,0
-1605946200000,83.71,83.78,83.38,83.49,12354.013,1605946499999,1032465.01110,1938,5298.972,442926.14439,0
-1605946500000,83.49,83.69,83.33,83.59,18930.476,1605946799999,1580050.89740,1840,7225.824,603293.82445,0
-1605946800000,83.58,83.68,83.21,83.29,8640.498,1605947099999,720844.02954,1417,2647.986,221075.94869,0
-1605947100000,83.31,83.51,83.11,83.47,13465.596,1605947399999,1121803.06164,1805,7405.264,617130.99798,0
-1605947400000,83.45,83.49,83.08,83.44,12583.847,1605947699999,1047801.44026,1655,5399.904,449807.44771,0
-1605947700000,83.44,83.60,83.42,83.50,7663.867,1605947999999,640028.79830,1055,3354.908,280202.43393,0
-1605948000000,83.50,83.70,83.46,83.55,9498.528,1605948299999,794299.86192,1082,7382.612,617505.93611,0
-1605948300000,83.54,84.08,83.54,84.06,18908.637,1605948599999,1586506.98972,2515,12705.737,1066003.44094,0
-1605948600000,84.06,84.90,83.98,84.59,41550.024,1605948899999,3513970.30978,4458,22553.763,1906904.44778,0
-1605948900000,84.56,85.00,84.46,84.78,35448.779,1605949199999,3007118.96417,2851,20402.367,1731227.88501,0
-1605949200000,84.78,84.80,84.31,84.51,29256.030,1605949499999,2474570.91570,2589,9428.206,797549.63861,0
-1605949500000,84.51,84.70,84.41,84.70,10361.840,1605949799999,876412.59084,1773,7689.623,650498.55350,0
-1605949800000,84.69,84.85,84.10,84.16,21632.019,1605950099999,1826905.33409,2407,8318.842,703747.25514,0
-1605950100000,84.16,84.34,83.85,84.04,29088.161,1605950399999,2446325.81230,2631,11913.577,1002175.29961,0
-1605950400000,84.04,84.22,84.02,84.19,9918.053,1605950699999,834088.97676,1346,6011.349,505520.30801,0
-1605950700000,84.18,84.24,84.00,84.00,7985.818,1605950999999,671596.38103,1322,2679.926,225464.31543,0
-1605951000000,84.01,84.04,82.51,82.72,59915.912,1605951299999,4984512.88342,5373,14944.505,1244241.86351,0
-1605951300000,82.70,83.03,81.70,82.57,56752.873,1605951599999,4675773.07357,5248,25175.582,2074874.14557,0
-1605951600000,82.52,83.00,82.41,82.75,24237.509,1605951899999,2006299.81183,2698,13217.974,1094205.94113,0
-1605951900000,82.76,83.21,82.71,82.95,13669.500,1605952199999,1134530.36282,1537,8389.339,696426.66911,0
-1605952200000,82.95,83.25,82.83,83.23,11874.823,1605952499999,986683.63107,1139,4217.855,350467.97454,0
-1605952500000,83.20,83.24,82.63,82.78,30291.105,1605952799999,2512166.05958,1770,8709.954,722393.04498,0
-1605952800000,82.78,83.26,82.14,83.16,32631.703,1605953099999,2694726.98970,3054,15033.021,1242203.75447,0
-1605953100000,83.17,83.26,82.84,83.19,16655.692,1605953399999,1383357.62775,2068,6230.760,517783.00044,0
-1605953400000,83.21,83.52,83.14,83.35,11756.225,1605953699999,979905.38514,1811,7361.886,613773.75293,0
-1605953700000,83.36,83.49,83.16,83.48,5593.404,1605953999999,466030.32990,1281,3020.693,251752.43452,0
-1605954000000,83.47,83.55,83.17,83.22,5455.013,1605954299999,454866.70227,1236,3231.454,269567.45117,0
-1605954300000,83.22,83.67,83.20,83.36,8848.871,1605954599999,738719.81303,1510,5569.901,465014.20724,0
-1605954600000,83.36,83.55,83.06,83.37,8681.521,1605954899999,723016.30871,1522,3584.140,298524.28158,0
-1605954900000,83.37,83.49,83.05,83.09,7491.595,1605955199999,623664.51730,965,2525.102,210438.20947,0
-1605955200000,83.09,83.19,82.75,82.87,16343.702,1605955499999,1355713.91112,1473,4437.452,368117.35899,0
-1605955500000,82.87,83.08,82.85,83.03,3613.639,1605955799999,299830.62814,715,2287.063,189790.79442,0
-1605955800000,83.03,83.27,82.59,82.66,10974.808,1605956099999,909865.48799,1168,3428.653,284421.75560,0
-1605956100000,82.65,82.89,82.38,82.52,11450.343,1605956399999,945519.26966,1306,3332.198,275373.46125,0
-1605956400000,82.55,83.05,82.51,82.81,13287.581,1605956699999,1100391.57284,1668,6334.532,524685.50295,0
-1605956700000,82.82,83.30,82.75,83.25,11505.251,1605956999999,956124.46775,1813,6481.770,538722.69615,0
-1605957000000,83.23,83.47,82.96,83.42,10831.693,1605957299999,901009.68711,1835,5661.291,470994.34871,0
-1605957300000,83.41,83.48,82.87,82.91,7684.669,1605957599999,639246.91722,1616,3277.612,272836.64437,0
-1605957600000,82.88,83.12,82.45,82.53,12822.891,1605957899999,1061128.77302,1872,6913.151,572365.56210,0
-1605957900000,82.53,82.70,82.42,82.45,10343.419,1605958199999,853802.06114,1502,4116.047,339798.17123,0
-1605958200000,82.45,82.69,82.41,82.54,7417.727,1605958499999,612347.15896,1299,4124.052,340486.18595,0
-1605958500000,82.54,82.62,82.41,82.49,6381.774,1605958799999,526678.94568,977,2425.478,200202.80034,0
-1605958800000,82.51,82.51,82.28,82.51,10525.521,1605959099999,866891.32368,1257,3893.726,320770.92183,0
-1605959100000,82.51,82.60,82.01,82.09,18709.504,1605959399999,1539327.10188,1818,5937.447,488720.08682,0
-1605959400000,82.08,82.22,81.70,82.16,19587.121,1605959699999,1604851.34838,1863,7643.875,626378.02949,0
-1605959700000,82.16,82.45,82.16,82.17,8588.307,1605959999999,706921.93978,971,5175.710,425944.39753,0
-1605960000000,82.16,82.19,81.25,81.98,42751.153,1605960299999,3492096.49802,3823,17367.940,1419857.83047,0
-1605960300000,82.02,82.90,82.00,82.64,33359.042,1605960599999,2755253.44654,3505,16675.662,1377529.13921,0
-1605960600000,82.66,83.44,82.61,83.12,28913.155,1605960899999,2404887.61093,3081,16605.116,1381187.17501,0
-1605960900000,83.13,83.55,83.03,83.30,19510.630,1605961199999,1625817.16674,2282,9952.089,829394.42797,0
-1605961200000,83.30,83.39,83.10,83.26,8632.538,1605961499999,718631.31090,1438,3516.553,292848.32273,0
-1605961500000,83.28,83.52,83.26,83.31,11085.149,1605961799999,924512.44402,1642,5948.063,496129.78071,0
-1605961800000,83.29,83.32,82.88,83.05,18532.630,1605962099999,1539811.06836,2027,6712.055,557735.58223,0
-1605962100000,83.04,83.05,82.80,82.96,8091.334,1605962399999,670813.26893,1569,3740.342,310097.80658,0
-1605962400000,82.95,83.26,82.88,83.18,11477.809,1605962699999,953928.36328,1428,5956.879,495076.71396,0
-1605962700000,83.19,83.40,83.10,83.26,8469.334,1605962999999,705393.49482,1113,4238.228,353029.61398,0
-1605963000000,83.25,83.46,82.96,83.33,12322.305,1605963299999,1025893.94069,1403,4812.929,400690.83216,0
-1605963300000,83.36,83.44,83.05,83.10,7890.856,1605963599999,656416.22326,848,1772.578,147511.98886,0
-1605963600000,83.10,83.65,83.01,83.54,19571.051,1605963899999,1631883.49719,2076,12445.994,1038483.37131,0
-1605963900000,83.52,84.16,83.45,84.02,22446.125,1605964199999,1881914.65359,3134,13134.442,1101490.01537,0
-1605964200000,84.03,84.36,83.98,84.35,31379.642,1605964499999,2641456.03839,3359,20183.554,1699119.00772,0
-1605964500000,84.36,84.40,83.60,83.77,28720.607,1605964799999,2410392.24031,2825,9929.941,833613.31330,0
-1605964800000,83.76,83.98,83.72,83.93,5981.251,1605965099999,501463.99294,1439,3448.399,289127.41764,0
-1605965100000,83.90,84.05,83.74,83.94,19292.363,1605965399999,1618947.21317,2065,11715.302,983207.62658,0
-1605965400000,83.94,84.53,83.93,84.48,16576.168,1605965699999,1395112.95937,2465,10430.742,878217.54464,0
-1605965700000,84.48,84.89,84.37,84.46,47941.451,1605965999999,4056785.03985,4826,18893.471,1599270.21951,0
-1605966000000,84.44,84.81,83.68,83.85,42827.422,1605966299999,3605072.23820,4293,19859.399,1673831.08016,0
-1605966300000,83.83,83.91,83.24,83.56,46447.030,1605966599999,3879022.95476,3908,18313.864,1529949.62229,0
-1605966600000,83.56,84.21,83.53,84.19,17046.687,1605966899999,1429602.75650,2277,10838.740,909321.63188,0
-1605966900000,84.19,84.41,84.09,84.33,23646.084,1605967199999,1992808.26492,2338,10298.672,868158.66048,0
-1605967200000,84.32,84.40,83.68,83.83,36216.574,1605967499999,3039091.32227,2950,9618.133,807065.54841,0
-1605967500000,83.79,84.18,83.72,84.14,10349.908,1605967799999,868149.52974,1914,5034.600,422435.95698,0
-1605967800000,84.15,84.84,83.96,84.53,37864.318,1605968099999,3199291.36526,3875,23277.680,1966430.15082,0
-1605968100000,84.52,84.86,84.20,84.80,22495.456,1605968399999,1902263.74653,2788,10029.941,848674.42896,0
-1605968400000,84.80,84.89,83.75,84.19,39984.984,1605968699999,3373706.34043,4415,14609.636,1233203.26628,0
-1605968700000,84.18,84.34,83.89,84.18,12416.352,1605968999999,1044136.19514,1886,5446.813,458136.91949,0
-1605969000000,84.19,84.51,84.00,84.46,24105.491,1605969299999,2031898.75662,2647,10968.701,924811.07739,0
-1605969300000,84.46,84.59,84.30,84.44,15645.179,1605969599999,1320991.66092,1534,9367.706,791141.24427,0
-1605969600000,84.43,84.69,84.18,84.65,17264.519,1605969899999,1458273.04733,2212,9297.857,785629.09393,0
-1605969900000,84.65,87.00,84.50,87.00,151151.416,1605970199999,13003628.67327,12630,93452.855,8037512.18524,0
-1605970200000,87.00,87.76,86.36,86.39,125888.975,1605970499999,10948550.77219,8753,61976.099,5395750.68243,0
-1605970500000,86.39,86.80,85.65,86.58,49670.602,1605970799999,4287315.91419,4247,22470.935,1942287.62096,0
-1605970800000,86.61,86.69,85.11,85.40,66204.734,1605971099999,5674097.06692,6096,19976.263,1712528.39317,0
-1605971100000,85.39,85.85,84.62,85.80,68697.103,1605971399999,5858129.93494,5603,33080.245,2826209.99792,0
-1605971400000,85.79,86.00,85.39,85.68,38608.649,1605971699999,3309684.90849,3689,16834.090,1443354.73712,0
-1605971700000,85.69,86.69,85.62,86.55,45498.517,1605971999999,3923936.91108,3970,25656.525,2212901.81606,0
-1605972000000,86.57,86.58,85.61,85.70,32779.709,1605972299999,2822514.82852,3870,10617.780,915117.86427,0
-1605972300000,85.65,86.17,85.46,85.90,28635.739,1605972599999,2457015.95935,2891,10155.990,871822.47638,0
-1605972600000,85.91,86.34,85.46,86.27,19324.080,1605972899999,1658598.77119,2689,8836.201,758953.76192,0
-1605972900000,86.28,86.70,86.11,86.20,23175.505,1605973199999,2002728.63846,2895,12403.189,1072292.21918,0
-1605973200000,86.20,86.51,85.86,86.29,17465.960,1605973499999,1505683.58595,2551,8375.172,722017.10516,0
-1605973500000,86.29,86.69,86.15,86.18,15220.722,1605973799999,1314991.35614,1969,8089.850,699369.16880,0
-1605973800000,86.18,86.36,85.60,86.20,18001.695,1605974099999,1548122.49023,2365,7565.858,651148.46136,0
-1605974100000,86.19,86.75,86.11,86.67,17454.750,1605974399999,1509943.52802,2023,9185.803,794850.32224,0
-1605974400000,86.67,88.50,86.65,88.10,106559.045,1605974699999,9350048.70395,8838,59854.039,5248624.51475,0
-1605974700000,88.10,88.14,87.05,87.51,41426.014,1605974999999,3625387.01241,5264,18600.755,1627805.28794,0
-1605975000000,87.51,88.50,87.39,88.41,47195.752,1605975299999,4158874.66971,4629,23538.731,2073801.55540,0
-1605975300000,88.36,88.54,87.44,87.46,38775.893,1605975599999,3412889.09646,3942,14544.609,1281627.38012,0
-1605975600000,87.46,87.90,87.36,87.83,20347.229,1605975899999,1783118.02631,2869,10332.307,905858.13718,0
-1605975900000,87.82,88.47,87.77,88.16,28421.806,1605976199999,2506736.86804,3317,11578.772,1021376.55329,0
-1605976200000,88.16,88.73,87.66,87.88,41318.325,1605976499999,3645084.68491,4480,19598.642,1730369.18959,0
-1605976500000,87.88,88.21,86.15,86.60,71224.617,1605976799999,6203305.09376,5883,22168.841,1933271.12246,0
-1605976800000,86.59,86.59,83.11,84.82,193182.029,1605977099999,16392558.16841,14876,80269.203,6817898.63683,0
-1605977100000,84.82,86.37,84.81,86.07,55931.735,1605977399999,4796939.33640,5494,28476.676,2441906.92694,0
-1605977400000,86.04,86.16,85.00,85.16,70443.913,1605977699999,6028644.53364,6431,19664.798,1684921.56754,0
-1605977700000,85.15,85.42,84.68,85.18,38066.197,1605977999999,3238329.55887,3987,17412.298,1481541.28935,0
-1605978000000,85.18,85.78,85.18,85.49,25091.772,1605978299999,2146525.16821,3140,12191.566,1043149.37574,0
-1605978300000,85.49,85.58,84.88,85.26,19548.393,1605978599999,1664761.01396,3108,7815.611,665712.25748,0
-1605978600000,85.27,85.39,84.05,84.14,49014.871,1605978899999,4151101.98134,4139,14430.367,1223283.37546,0
-1605978900000,84.10,85.06,83.88,84.46,37958.749,1605979199999,3206458.03908,4478,15650.412,1323335.96879,0
-1605979200000,84.46,84.67,83.64,83.71,36075.450,1605979499999,3036015.67440,4008,13990.759,1177959.29664,0
-1605979500000,83.66,84.46,83.54,84.35,34589.522,1605979799999,2909418.81997,4465,16533.690,1391009.12862,0
-1605979800000,84.36,85.01,84.23,84.82,32425.092,1605980099999,2745998.45487,4114,15792.108,1337561.66517,0
-1605980100000,84.83,85.18,84.74,85.00,18005.523,1605980399999,1529852.17232,2357,10749.899,913359.57466,0
-1605980400000,85.00,85.03,84.69,84.82,13355.956,1605980699999,1133211.65644,1710,6579.858,558374.48586,0
-1605980700000,84.81,85.44,84.45,85.24,17943.254,1605980999999,1523504.56401,2567,9508.805,808105.04506,0
-1605981000000,85.23,85.86,85.19,85.32,32372.123,1605981299999,2769063.78323,3640,20920.968,1790102.31931,0
-1605981300000,85.32,85.82,85.07,85.66,11934.250,1605981599999,1019274.21023,1824,6543.852,559243.36871,0
-1605981600000,85.64,85.88,85.55,85.62,17157.030,1605981899999,1470584.17773,2668,9718.316,833017.84603,0
-1605981900000,85.63,85.94,85.55,85.65,12003.110,1605982199999,1029094.76719,2164,6110.796,523969.40692,0
-1605982200000,85.65,85.93,85.59,85.74,10041.587,1605982499999,861085.84088,1793,5766.624,494448.25640,0
-1605982500000,85.73,85.73,85.30,85.50,11037.677,1605982799999,943508.72925,1552,3401.364,290718.64328,0
-1605982800000,85.49,85.74,85.46,85.61,5957.635,1605983099999,509839.62446,870,2693.395,230520.47374,0
-1605983100000,85.62,85.73,85.05,85.53,8092.475,1605983399999,690568.09950,1603,3314.520,282935.76661,0
-1605983400000,85.52,85.64,85.19,85.60,8968.028,1605983699999,766012.49567,1514,3675.619,314079.85762,0
-1605983700000,85.60,85.97,85.52,85.96,10730.996,1605983999999,920906.43799,1757,4954.357,425234.31050,0
-1605984000000,85.96,86.54,85.89,86.44,13321.809,1605984299999,1148907.01100,2459,8743.205,754007.73524,0
-1605984300000,86.44,86.54,86.10,86.27,12630.429,1605984599999,1090696.81762,1654,4626.812,399530.55882,0
-1605984600000,86.27,86.45,86.05,86.20,5694.863,1605984899999,491344.26978,1160,2129.958,183816.45551,0
-1605984900000,86.20,86.21,85.76,86.03,8578.397,1605985199999,737727.88310,1201,4019.628,345704.63832,0
-1605985200000,86.03,86.46,85.92,86.15,10271.114,1605985499999,884754.01382,1592,3938.738,339692.56804,0
-1605985500000,86.15,86.27,85.23,85.36,23812.665,1605985799999,2039247.42424,2910,10069.273,863371.22283,0
-1605985800000,85.36,85.61,85.30,85.35,6183.521,1605986099999,528328.11292,1454,2623.608,224219.72507,0
-1605986100000,85.35,85.60,85.34,85.54,6672.903,1605986399999,570358.81214,1014,4595.265,392794.21742,0
-1605986400000,85.54,85.55,85.22,85.32,7769.420,1605986699999,663293.01381,1516,3617.568,308915.40597,0
-1605986700000,85.33,85.51,85.16,85.21,6403.489,1605986999999,546756.53251,1491,3243.160,276968.86815,0
-1605987000000,85.21,85.55,85.21,85.42,3299.616,1605987299999,281923.11245,855,1377.146,117663.18039,0
-1605987300000,85.40,85.67,85.08,85.36,9594.804,1605987599999,819615.57118,1830,4847.621,414185.80165,0
-1605987600000,85.33,85.81,85.07,85.73,12524.501,1605987899999,1070200.51815,1732,6531.829,558682.43972,0
-1605987900000,85.72,85.97,85.54,85.88,6887.505,1605988199999,591096.47228,1555,3592.853,308481.92366,0
-1605988200000,85.88,86.06,85.86,86.06,3692.585,1605988499999,317453.03417,707,2160.619,185763.68008,0
-1605988500000,86.06,86.06,85.56,85.64,4605.799,1605988799999,395377.33223,1133,1709.562,146790.64294,0
-1605988800000,85.61,85.64,84.80,84.82,18264.147,1605989099999,1554920.47405,2178,5582.331,475232.71224,0
-1605989100000,84.82,84.86,84.36,84.74,21191.412,1605989399999,1792986.24559,3167,7101.047,601119.44468,0
-1605989400000,84.74,84.91,84.51,84.67,12671.624,1605989699999,1073977.43038,1795,7978.375,676210.77604,0
-1605989700000,84.65,85.25,84.61,85.01,6672.546,1605989999999,567486.28172,1287,4170.021,354606.34018,0
-1605990000000,85.03,85.21,84.83,84.99,4471.113,1605990299999,380207.10648,1023,2006.541,170657.06366,0
-1605990300000,84.99,85.39,84.88,85.25,5128.960,1605990599999,436648.96109,1116,2400.866,204364.28546,0
-1605990600000,85.23,85.74,85.17,85.42,16572.317,1605990899999,1416706.53490,2106,6159.437,526556.60115,0
-1605990900000,85.43,85.43,85.13,85.30,3135.700,1605991199999,267240.44513,681,1643.107,140014.77936,0
-1605991200000,85.31,85.59,85.17,85.52,8042.728,1605991499999,686935.89514,977,3216.748,274858.76400,0
-1605991500000,85.52,85.93,85.51,85.54,7623.957,1605991799999,653714.75700,1295,3636.265,311791.09767,0
-1605991800000,85.53,85.89,85.51,85.84,6245.667,1605992099999,535661.51167,917,4082.185,350099.95570,0
-1605992100000,85.84,86.06,85.72,85.89,9409.167,1605992399999,808189.98609,1084,4892.579,420282.60962,0
-1605992400000,85.88,85.89,85.35,85.38,6279.716,1605992699999,537231.63511,1203,1491.821,127719.69246,0
-1605992700000,85.37,85.37,85.07,85.14,8398.484,1605992999999,715689.41918,1395,2992.505,255065.23052,0
-1605993000000,85.14,85.35,84.95,85.03,5983.642,1605993299999,509274.33320,1312,2815.924,239786.16094,0
-1605993300000,85.03,85.36,84.94,85.21,4600.576,1605993599999,391973.57833,916,2459.112,209495.75184,0
-1605993600000,85.17,85.53,85.17,85.49,2919.387,1605993899999,249237.68713,691,2010.472,171607.63506,0
-1605993900000,85.50,85.54,85.31,85.35,2280.812,1605994199999,194877.10839,633,733.586,62667.96426,0
-1605994200000,85.36,85.80,85.35,85.76,3993.929,1605994499999,341904.10715,841,2211.747,189324.40965,0
-1605994500000,85.77,85.99,85.64,85.93,4473.459,1605994799999,383946.49130,885,2473.625,212280.56850,0
-1605994800000,85.94,86.41,85.94,86.31,11552.538,1605995099999,995859.93998,1967,5873.438,506305.19768,0
-1605995100000,86.32,86.62,86.27,86.39,12606.663,1605995399999,1090087.80386,2156,7217.573,624191.27352,0
-1605995400000,86.42,86.42,86.01,86.20,9353.158,1605995699999,806591.79549,1077,3047.552,263021.67427,0
-1605995700000,86.20,86.48,86.14,86.33,6493.941,1605995999999,560344.47292,764,2606.853,225092.34362,0
-1605996000000,86.35,86.35,85.50,85.74,15170.186,1605996299999,1302552.51320,2413,4471.965,383813.37291,0
-1605996300000,85.78,86.10,85.07,85.10,16583.329,1605996599999,1417943.55777,2172,6149.114,526107.10771,0
-1605996600000,85.13,85.38,85.03,85.12,9510.943,1605996899999,810230.84178,1239,6659.179,567426.57745,0
-1605996900000,85.11,85.35,85.00,85.07,7579.878,1605997199999,645387.32576,1052,4151.349,353545.45726,0
-1605997200000,85.07,85.28,85.00,85.17,4974.685,1605997499999,423573.14214,812,4094.348,348674.05093,0
-1605997500000,85.18,85.37,85.18,85.25,2467.301,1605997799999,210448.14105,735,1636.290,139569.83829,0
-1605997800000,85.24,85.59,85.03,85.57,8809.614,1605998099999,750902.75591,1610,4321.200,368511.42598,0
-1605998100000,85.56,85.76,85.37,85.40,4056.524,1605998399999,347058.44999,1071,1883.001,161129.50102,0
-1605998400000,85.40,85.68,85.38,85.54,5900.610,1605998699999,504954.45982,1026,1984.295,169700.33974,0
-1605998700000,85.54,85.55,84.90,85.49,8730.346,1605998999999,743440.50560,1353,2531.343,215565.75998,0
-1605999000000,85.49,85.74,85.49,85.67,5621.772,1605999299999,481324.40005,924,2336.447,200053.89730,0
-1605999300000,85.68,85.80,85.58,85.73,10569.870,1605999599999,905974.08555,1225,5182.119,444260.10046,0
-1605999600000,85.73,85.79,85.49,85.75,10018.507,1605999899999,858289.35690,1256,3548.651,304102.60894,0
-1605999900000,85.76,85.90,85.62,85.73,7864.474,1606000199999,674393.37029,1515,4506.155,386463.54418,0
-1606000200000,85.73,85.99,85.42,85.67,16834.131,1606000499999,1444027.83788,2458,6628.163,568858.91742,0
-1606000500000,85.68,85.68,85.31,85.41,6798.687,1606000799999,581168.96442,1473,3146.317,268971.97955,0
-1606000800000,85.44,85.90,85.40,85.68,8471.740,1606001099999,725961.76847,1516,3709.237,317917.31205,0
-1606001100000,85.65,85.91,85.56,85.88,5665.806,1606001399999,485879.16368,1186,2706.526,232089.04360,0
-1606001400000,85.85,86.25,85.59,86.20,13387.541,1606001699999,1149059.36872,2266,7255.912,623257.88135,0
-1606001700000,86.21,86.85,86.05,86.73,46104.745,1606001999999,3987854.98134,4493,27707.894,2396742.43043,0
-1606002000000,86.74,87.36,86.65,86.92,25511.118,1606002299999,2218820.69368,4259,13440.550,1168970.28753,0
-1606002300000,86.88,87.59,86.50,87.29,26716.460,1606002599999,2326533.61422,4015,13567.978,1181835.47728,0
-1606002600000,87.35,87.76,87.02,87.08,28323.577,1606002899999,2473673.54312,3419,8608.370,752820.83418,0
-1606002900000,87.10,87.55,86.51,87.32,21948.414,1606003199999,1909940.80303,3082,10825.821,943589.35252,0
-1606003200000,87.35,87.74,86.79,87.11,32597.183,1606003499999,2843466.25576,5273,13421.136,1171386.19515,0
-1606003500000,87.11,87.62,86.99,87.61,30720.354,1606003799999,2683965.41055,3919,18060.691,1578874.15583,0
-1606003800000,87.62,88.15,87.37,87.94,26501.243,1606004099999,2326275.90137,3558,16194.531,1421958.49446,0
-1606004100000,87.92,88.30,87.73,88.20,27176.370,1606004399999,2392466.53762,3422,11758.231,1035593.94633,0
-1606004400000,88.20,88.30,86.71,87.07,39436.873,1606004699999,3458742.41032,3740,13281.371,1165557.41264,0
-1606004700000,87.08,87.69,86.97,87.45,25485.462,1606004999999,2222455.11003,2648,12452.111,1086163.28496,0
-1606005000000,87.45,87.74,87.09,87.60,10409.299,1606005299999,909142.91832,1500,5380.346,470102.16175,0
-1606005300000,87.59,87.91,87.52,87.64,8287.718,1606005599999,726899.22608,1503,3119.546,273654.98032,0
-1606005600000,87.64,87.68,86.78,86.88,22174.526,1606005899999,1931068.11089,2139,6318.252,550666.29692,0
-1606005900000,86.87,87.01,86.00,86.75,38525.577,1606006199999,3333382.66041,3467,18866.245,1633573.67034,0
-1606006200000,86.72,86.93,85.68,86.03,39259.297,1606006499999,3387393.48084,4982,15132.188,1306195.42565,0
-1606006500000,85.98,86.04,83.63,85.55,101812.689,1606006799999,8653945.36544,10225,34448.389,2934136.04077,0
-1606006800000,85.55,86.36,85.38,86.05,39825.357,1606007099999,3423466.78364,4808,20536.713,1764437.11305,0
-1606007100000,86.04,86.27,85.45,85.67,30607.431,1606007399999,2630028.56237,3451,12033.249,1034733.11845,0
-1606007400000,85.70,85.72,84.82,85.01,32980.746,1606007699999,2809827.23224,3906,14556.498,1240205.61198,0
-1606007700000,85.00,85.80,84.50,85.68,39642.787,1606007999999,3384589.83612,3948,21030.665,1797315.83029,0
-1606008000000,85.67,86.18,85.52,85.94,28759.325,1606008299999,2468086.10246,2925,16673.201,1430799.15676,0
-1606008300000,85.97,86.08,85.51,85.98,16811.045,1606008599999,1442797.64135,1951,8444.882,724926.40910,0
-1606008600000,85.98,85.99,85.00,85.26,22566.563,1606008899999,1926048.64931,5299,8380.613,715619.76195,0
-1606008900000,85.26,85.33,84.12,84.20,27057.329,1606009199999,2291032.71561,3068,10251.464,868214.57042,0
-1606009200000,84.20,84.95,83.93,84.28,45551.826,1606009499999,3845936.19539,4949,19964.149,1686965.41764,0
-1606009500000,84.29,84.96,83.64,84.91,35259.240,1606009799999,2973027.33876,3578,15856.473,1339181.63082,0
-1606009800000,84.91,85.29,84.53,84.53,21115.244,1606010099999,1794301.42590,2312,9972.489,847995.67090,0
-1606010100000,84.56,84.89,84.18,84.82,13367.518,1606010399999,1130445.80496,1749,6233.439,527337.55847,0
-1606010400000,84.79,85.38,84.68,85.17,21468.139,1606010699999,1826151.62341,2033,12658.932,1076308.00263,0
-1606010700000,85.20,85.32,84.90,85.20,11231.891,1606010999999,956073.37908,1650,3845.170,327396.78520,0
-1606011000000,85.20,85.26,84.67,84.70,12516.946,1606011299999,1062735.59227,1826,5273.485,447929.07508,0
-1606011300000,84.70,85.35,84.54,85.11,10884.172,1606011599999,925485.87821,1766,5223.999,444406.45187,0
-1606011600000,85.10,85.55,85.02,85.50,11092.776,1606011899999,945678.61725,1524,5393.910,459980.13764,0
-1606011900000,85.53,85.54,85.11,85.43,8859.642,1606012199999,755843.46391,1331,4175.012,356201.00925,0
-1606012200000,85.43,85.59,85.05,85.21,6558.370,1606012499999,559905.84578,1380,3384.345,288995.15223,0
-1606012500000,85.22,85.46,85.13,85.20,7566.759,1606012799999,645335.19249,1485,3667.564,312829.45065,0
-1606012800000,85.18,85.43,85.11,85.14,7630.938,1606013099999,650730.69809,1237,3067.302,261598.84595,0
-1606013100000,85.14,85.40,84.91,85.32,8325.731,1606013399999,708819.16395,1209,3991.193,339868.43717,0
-1606013400000,85.32,85.60,85.25,85.52,5002.547,1606013699999,427379.71170,775,2482.600,212126.00737,0
-1606013700000,85.52,85.81,85.45,85.51,12229.584,1606013999999,1047270.44217,1441,8512.726,729169.06644,0
-1606014000000,85.51,85.60,84.88,84.98,11206.704,1606014299999,954821.76100,1387,4256.901,362897.83061,0
-1606014300000,84.99,85.26,84.88,85.17,7157.357,1606014599999,609330.64143,929,2965.074,252463.83976,0
-1606014600000,85.16,85.23,84.88,84.98,10851.473,1606014899999,922213.36522,1073,4050.769,344362.97670,0
-1606014900000,84.99,84.99,84.50,84.68,16005.444,1606015199999,1355560.13635,1938,7311.501,619218.78920,0
-1606015200000,84.66,84.76,84.42,84.60,11041.019,1606015499999,933574.18488,1254,5346.824,452137.80991,0
-1606015500000,84.60,84.63,83.95,84.03,13730.007,1606015799999,1157112.94379,1490,4657.673,393011.54910,0
-1606015800000,83.96,84.70,83.77,84.62,15898.611,1606016099999,1339258.93381,2536,7709.844,649989.00444,0
-1606016100000,84.64,84.65,84.30,84.59,2791.818,1606016399999,235750.81496,1017,1138.223,96117.98789,0
-1606016400000,84.60,85.18,84.53,84.98,9912.294,1606016699999,841773.40788,1297,7430.162,630841.16709,0
-1606016700000,84.97,85.18,84.60,84.85,7186.637,1606016999999,609842.89748,1047,3246.286,275495.06797,0
-1606017000000,84.85,85.12,84.81,85.06,4807.042,1606017299999,408565.02735,1019,1884.808,160189.27114,0
-1606017300000,85.05,85.26,84.94,85.15,3828.648,1606017599999,325697.42123,699,1667.977,141979.08214,0
-1606017600000,85.18,85.18,84.46,84.51,8579.768,1606017899999,726537.38243,1514,2570.442,217786.03584,0
-1606017900000,84.51,84.54,84.28,84.34,7727.006,1606018199999,652016.90349,2176,3222.885,272023.70365,0
-1606018200000,84.34,84.35,84.05,84.10,7925.983,1606018499999,667085.73519,2036,2133.943,179684.40528,0
-1606018500000,84.11,84.56,84.00,84.54,10642.566,1606018799999,896549.89719,2010,5007.679,421994.16366,0
-1606018800000,84.55,84.75,84.46,84.62,7273.904,1606019099999,615455.92151,1251,3758.900,318082.97329,0
-1606019100000,84.60,84.79,84.55,84.73,4196.172,1606019399999,355285.37969,1536,2300.558,194824.01784,0
-1606019400000,84.74,85.24,84.71,85.06,12039.339,1606019699999,1023896.74856,2995,7502.329,638160.12113,0
-1606019700000,85.07,85.16,84.87,85.16,4772.488,1606019999999,405910.97656,1193,2060.286,175270.12787,0
-1606020000000,85.16,85.45,85.08,85.37,10633.186,1606020299999,907129.52661,1521,5447.807,464788.57494,0
-1606020300000,85.37,85.48,85.05,85.13,8558.314,1606020599999,729454.65461,1161,4049.711,345163.46523,0
-1606020600000,85.13,85.17,84.62,84.85,6415.507,1606020899999,544820.36989,1790,2044.069,173656.42232,0
-1606020900000,84.83,85.08,84.75,85.04,2730.665,1606021199999,231852.84192,542,937.947,79664.43781,0
-1606021200000,85.08,85.08,84.70,84.79,4118.763,1606021499999,349521.09050,832,1046.597,88839.98082,0
-1606021500000,84.79,84.95,84.60,84.70,3133.164,1606021799999,265610.92493,1127,1115.807,94645.18875,0
-1606021800000,84.71,84.75,84.31,84.50,7591.958,1606022099999,641494.18124,1388,2184.794,184605.80436,0
-1606022100000,84.51,84.79,84.45,84.78,3115.538,1606022399999,263557.15739,928,1931.770,163399.41643,0
-1606022400000,84.78,85.16,84.73,85.13,8092.987,1606022699999,687662.45641,1272,4109.193,349285.72333,0
-1606022700000,85.14,85.15,84.84,84.97,2922.166,1606022999999,248337.54266,904,1023.255,86949.59265,0
-1606023000000,84.98,84.98,84.39,84.50,4770.995,1606023299999,403499.25757,1873,2066.055,174760.50758,0
-1606023300000,84.49,84.72,84.32,84.34,4456.082,1606023599999,376645.25030,815,1485.810,125598.65905,0
-1606023600000,84.36,84.68,84.19,84.24,13971.265,1606023899999,1179725.07825,2159,8041.126,679565.98259,0
-1606023900000,84.27,84.39,84.13,84.20,10519.502,1606024199999,885917.98252,1052,3046.690,256677.35920,0
-1606024200000,84.19,84.20,83.54,83.64,66203.773,1606024499999,5548056.64878,4377,14284.596,1197761.51806,0
-1606024500000,83.64,84.05,83.55,83.95,13794.105,1606024799999,1155842.32389,2444,7022.558,588749.56780,0
-1606024800000,83.98,84.62,83.80,84.39,14095.916,1606025099999,1187845.17374,1928,8576.498,722629.22667,0
-1606025100000,84.37,84.69,84.18,84.23,9809.527,1606025399999,828730.21214,1653,3395.099,286844.32817,0
-1606025400000,84.20,84.35,83.44,83.47,21157.612,1606025699999,1770340.69076,2585,7143.968,598348.95264,0
-1606025700000,83.49,83.91,83.20,83.83,17855.297,1606025999999,1491764.88844,2486,9008.721,753408.07596,0
-1606026000000,83.83,83.83,83.00,83.14,27402.926,1606026299999,2282017.04794,2746,6717.402,559518.69152,0
-1606026300000,83.13,84.09,83.10,83.97,16087.735,1606026599999,1344931.51618,2184,9346.052,781555.63775,0
-1606026600000,83.97,84.00,83.42,83.91,13316.338,1606026899999,1114433.24948,1929,5611.143,470016.58371,0
-1606026900000,83.95,84.34,83.85,84.19,12216.557,1606027199999,1028351.65186,1378,6490.037,546281.72159,0
-1606027200000,84.20,84.33,84.05,84.07,5681.110,1606027499999,478243.12287,1037,2352.283,198015.22812,0
-1606027500000,84.08,84.32,83.88,84.17,5472.289,1606027799999,460200.39014,783,1995.438,167954.68798,0
-1606027800000,84.19,84.32,83.94,84.08,5508.725,1606028099999,463744.65492,786,2291.581,192933.82017,0
-1606028100000,84.09,84.20,83.98,84.19,2287.322,1606028399999,192325.09627,509,741.549,62364.90893,0
-1606028400000,84.19,84.19,83.32,83.47,16240.203,1606028699999,1360353.54305,1919,5161.163,432026.30752,0
-1606028700000,83.49,83.61,82.78,82.87,20050.511,1606028999999,1667687.87524,2310,8035.972,669184.83960,0
-1606029000000,82.87,83.41,82.71,83.09,19015.328,1606029299999,1579777.01688,2512,9438.414,784506.63739,0
-1606029300000,83.09,83.49,82.80,83.27,10395.493,1606029599999,864382.63328,1645,5890.131,489850.53836,0
-1606029600000,83.28,83.42,82.70,82.84,10199.132,1606029899999,847114.58415,1666,3076.848,255696.13520,0
-1606029900000,82.84,83.03,82.33,82.45,22044.558,1606030199999,1822123.95835,2954,6097.711,504417.64517,0
-1606030200000,82.43,83.58,82.17,83.47,38327.291,1606030499999,3181375.84150,3908,21744.683,1806741.59143,0
-1606030500000,83.46,83.94,83.41,83.79,14277.467,1606030799999,1194636.80788,2067,7131.283,596830.74445,0
-1606030800000,83.79,84.20,83.72,84.20,10523.147,1606031099999,883449.56154,1514,6379.316,535692.01999,0
-1606031100000,84.20,84.60,84.17,84.45,15949.925,1606031399999,1345847.07846,1832,8052.849,679602.28544,0
-1606031400000,84.45,84.53,84.20,84.35,13610.163,1606031699999,1148501.31135,3123,5557.562,469121.47125,0
-1606031700000,84.42,84.65,84.20,84.56,7744.055,1606031999999,653842.21243,1173,3436.144,290273.37186,0
-1606032000000,84.55,84.79,84.17,84.22,12917.332,1606032299999,1091954.07368,1738,6390.129,540488.51362,0
-1606032300000,84.21,84.36,83.96,84.17,11207.559,1606032599999,943678.20483,1709,4970.056,418514.01654,0
-1606032600000,84.17,84.17,83.83,83.88,8192.776,1606032899999,687684.63185,1686,3084.740,258990.46656,0
-1606032900000,83.90,83.99,83.47,83.94,9956.998,1606033199999,833545.99718,1735,3715.113,311210.24225,0
-1606033200000,83.94,84.18,83.79,83.83,14287.790,1606033499999,1200012.96401,1631,6747.075,566807.57279,0
-1606033500000,83.81,83.90,83.40,83.60,15111.869,1606033799999,1263302.04942,1656,5658.693,473164.64432,0
-1606033800000,83.60,83.89,83.44,83.50,5523.536,1606034099999,462292.45042,1816,2739.041,229342.21606,0
-1606034100000,83.50,83.82,83.20,83.72,7534.634,1606034399999,629304.05184,1539,3674.977,307032.30370,0
-1606034400000,83.71,83.79,83.09,83.18,10179.766,1606034699999,848533.43629,1624,5385.819,448968.49752,0
-1606034700000,83.18,83.79,83.01,83.68,22578.826,1606034999999,1881202.98273,2893,11380.840,948373.08120,0
-1606035000000,83.68,83.75,83.33,83.36,8779.247,1606035299999,733283.47810,2231,3628.687,303232.76827,0
-1606035300000,83.36,83.43,82.83,83.21,14915.431,1606035599999,1239936.37612,2558,5742.016,477281.13082,0
-1606035600000,83.21,84.05,82.70,83.94,29368.895,1606035899999,2448447.70916,3740,13499.412,1127627.54372,0
-1606035900000,83.93,84.25,83.73,84.19,10592.484,1606036199999,889932.36950,2415,5248.046,441094.60465,0
-1606036200000,84.18,84.24,83.91,84.17,7867.469,1606036499999,661562.59682,1911,3865.283,325104.52296,0
-1606036500000,84.15,84.21,83.90,83.99,8911.199,1606036799999,748851.56178,1772,2476.079,208121.69447,0
-1606036800000,83.98,84.00,83.39,83.88,14425.702,1606037099999,1207248.57370,2308,6575.540,550557.04808,0
-1606037100000,83.86,84.15,83.61,84.05,6882.532,1606037399999,577620.68491,1406,3588.591,301250.78750,0
-1606037400000,84.05,84.88,83.98,84.85,22412.998,1606037699999,1895341.58883,2741,12555.596,1061747.12583,0
-1606037700000,84.83,84.97,84.54,84.78,21711.461,1606037999999,1840808.12105,2332,8136.371,690245.83214,0
-1606038000000,84.77,85.13,84.76,84.90,15290.233,1606038299999,1299371.30322,1868,8788.959,746995.31014,0
-1606038300000,84.89,85.03,84.57,84.66,18000.247,1606038599999,1526241.30366,1706,6854.452,581092.17640,0
-1606038600000,84.66,85.10,84.64,84.85,15221.481,1606038899999,1291876.42467,1179,7640.213,648660.25192,0
-1606038900000,84.86,85.02,84.78,84.93,7684.875,1606039199999,652240.79618,767,3177.617,269881.24554,0
-1606039200000,84.90,84.92,84.34,84.52,12786.462,1606039499999,1081895.53187,1898,5232.428,442850.68142,0
-1606039500000,84.51,84.61,84.05,84.14,9903.064,1606039799999,834606.89224,1906,4510.217,380288.23458,0
-1606039800000,84.14,84.45,84.14,84.30,10112.219,1606040099999,852249.96776,1925,4193.501,353473.26432,0
-1606040100000,84.31,84.54,84.07,84.17,8842.934,1606040399999,745586.88610,1518,3324.236,280737.90556,0
-1606040400000,84.16,84.50,83.93,84.50,10866.987,1606040699999,914512.89687,2082,4753.882,400442.37503,0
-1606040700000,84.50,84.53,83.76,83.79,13177.068,1606040999999,1107041.77586,1567,5863.282,493146.27560,0
-1606041000000,83.78,83.86,83.49,83.63,12457.801,1606041299999,1041996.36107,1827,3900.857,326313.11250,0
-1606041300000,83.64,83.77,83.25,83.52,16392.758,1606041599999,1368874.80430,2308,6852.355,572440.09640,0
-1606041600000,83.50,83.54,82.83,83.44,26116.855,1606041899999,2172964.70275,2595,9491.467,789745.50572,0
-1606041900000,83.46,83.91,83.01,83.48,33000.296,1606042199999,2758404.39462,2585,20331.560,1700229.58683,0
-1606042200000,83.48,83.54,83.01,83.09,16159.273,1606042499999,1345013.76488,1664,6021.657,501407.77010,0
-1606042500000,83.03,83.88,82.81,83.71,16756.388,1606042799999,1398254.74164,2084,9679.181,808299.15559,0
-1606042800000,83.70,84.12,83.05,83.53,21584.869,1606043099999,1806070.27029,2613,8619.020,721165.73307,0
-1606043100000,83.51,83.59,83.08,83.15,7624.902,1606043399999,635426.39264,3125,3154.205,262901.44824,0
-1606043400000,83.18,83.55,83.05,83.44,10903.089,1606043699999,908817.25825,2692,5485.551,457222.80062,0
-1606043700000,83.44,83.75,83.09,83.09,11502.179,1606043999999,959225.28434,2027,4361.170,363885.14833,0
-1606044000000,83.09,83.77,83.00,83.49,19079.763,1606044299999,1589739.29422,3390,8709.153,725832.57539,0
-1606044300000,83.55,83.56,83.00,83.05,18466.606,1606044599999,1537139.20632,2617,6942.638,577990.93973,0
-1606044600000,83.06,83.45,82.00,82.21,51954.454,1606044899999,4288920.01013,5686,16536.991,1366171.66246,0
-1606044900000,82.21,82.63,81.51,82.46,55136.209,1606045199999,4520904.90093,5793,21890.740,1796771.03489,0
-1606045200000,82.47,82.48,81.99,82.33,18004.534,1606045499999,1479806.54982,2198,7221.381,593641.77437,0
-1606045500000,82.33,82.37,81.21,81.45,43940.204,1606045799999,3586642.91442,5321,14666.885,1198698.52664,0
-1606045800000,81.45,81.47,77.60,79.42,250978.723,1606046099999,19965219.46206,19613,89524.833,7125117.76310,0
-1606046100000,79.41,81.03,79.33,80.95,68855.518,1606046399999,5531713.53329,10625,34362.916,2761834.72510,0
-1606046400000,80.94,81.66,80.17,81.45,57536.656,1606046699999,4658373.90428,7360,27189.132,2203628.67501,0
-1606046700000,81.47,81.58,80.89,81.21,29142.633,1606046999999,2367941.01587,5768,13124.351,1066322.29994,0
-1606047000000,81.19,81.91,81.02,81.52,25102.826,1606047299999,2045243.25908,4532,12713.055,1035914.95797,0
-1606047300000,81.53,82.24,81.49,81.92,39063.000,1606047599999,3201686.18119,6499,24157.385,1980090.48971,0
-1606047600000,82.00,82.25,81.75,81.75,22701.234,1606047899999,1861726.85789,2697,12015.944,985689.99526,0
-1606047900000,81.75,82.10,81.48,81.90,27955.126,1606048199999,2286588.48199,5336,13557.419,1109602.85183,0
-1606048200000,81.90,82.11,81.56,81.98,22753.695,1606048499999,1862962.28236,2731,13890.663,1137500.99361,0
-1606048500000,81.99,82.30,81.83,81.95,17288.380,1606048799999,1419193.28757,1982,9361.586,768783.44039,0
-1606048800000,81.95,82.07,81.77,81.78,12545.267,1606049099999,1027594.69925,1282,7843.261,642430.46874,0
-1606049100000,81.78,82.08,81.78,81.89,11445.544,1606049399999,938207.59754,1211,7040.094,577137.65704,0
-1606049400000,81.89,81.96,81.58,81.74,13143.644,1606049699999,1075062.89179,1460,4844.022,396452.57527,0
-1606049700000,81.74,81.86,81.35,81.64,13193.828,1606049999999,1076496.75843,1458,5430.580,443114.82728,0
-1606050000000,81.66,81.72,81.08,81.31,13657.220,1606050299999,1110509.44410,2006,5041.504,410058.48763,0
-1606050300000,81.32,81.81,81.32,81.62,9722.002,1606050599999,792989.60428,2102,5104.072,416408.03630,0
-1606050600000,81.62,81.93,81.61,81.65,5264.162,1606050899999,430472.67700,1389,2885.168,235963.95753,0
-1606050900000,81.65,81.83,81.50,81.80,4433.077,1606051199999,362105.27341,1608,1988.719,162484.36363,0
-1606051200000,81.81,82.19,81.76,82.07,8113.873,1606051499999,665275.89889,1653,4380.433,359128.52255,0
-1606051500000,82.05,82.36,81.93,82.27,23331.175,1606051799999,1916802.99067,2702,10262.332,843242.31991,0
-1606051800000,82.29,82.36,82.11,82.25,13193.859,1606052099999,1084827.03285,1735,6252.126,514219.46450,0
-1606052100000,82.24,82.50,82.20,82.42,10213.410,1606052399999,841365.68598,1542,6088.215,501550.10751,0
-1606052400000,82.42,82.55,82.20,82.42,14179.728,1606052699999,1168644.96765,1716,8991.583,741245.34375,0
-1606052700000,82.42,82.57,81.91,82.04,11793.342,1606052999999,969715.02718,1275,4058.012,333769.63784,0
-1606053000000,82.07,82.31,82.01,82.27,10493.613,1606053299999,862297.37359,1015,6964.525,572456.03149,0
-1606053300000,82.26,82.40,82.10,82.35,12658.018,1606053599999,1041333.13221,1163,7448.517,613048.76346,0
-1606053600000,82.36,82.37,81.96,81.97,7053.553,1606053899999,579365.24670,1316,2495.995,205007.59778,0
-1606053900000,81.97,82.30,81.69,82.30,23029.876,1606054199999,1886670.26052,2344,10668.466,874910.15607,0
-1606054200000,82.29,82.53,82.22,82.51,8567.561,1606054499999,705771.91903,1811,3959.530,326186.80785,0
-1606054500000,82.51,82.60,82.33,82.50,6772.716,1606054799999,558559.16624,1695,2796.056,230617.58441,0
-1606054800000,82.51,82.61,82.30,82.33,7216.097,1606055099999,594831.17330,1535,3168.334,261204.58050,0
-1606055100000,82.35,82.47,82.26,82.27,5010.081,1606055399999,412679.30707,1181,2633.117,216926.24429,0
-1606055400000,82.28,82.50,82.00,82.03,6665.028,1606055699999,547740.85330,1517,3586.403,294750.82916,0
-1606055700000,82.03,82.12,81.78,81.86,14362.766,1606055999999,1177395.68047,1505,6230.329,510889.33195,0
-1606056000000,81.87,82.08,81.86,81.91,4895.041,1606056299999,401103.67995,906,1901.356,155828.05643,0
-1606056300000,81.92,82.23,81.80,81.83,5152.408,1606056599999,422484.30761,924,2229.282,182813.18350,0
-1606056600000,81.92,82.06,81.79,81.96,3121.563,1606056899999,255651.75400,575,1486.384,121736.61277,0
-1606056900000,81.95,82.06,81.80,81.81,3128.375,1606057199999,256277.97863,511,1106.822,90685.38171,0
-1606057200000,81.81,82.27,81.81,82.19,9163.465,1606057499999,752235.66117,1348,5780.888,474424.21030,0
-1606057500000,82.20,82.46,82.12,82.27,11380.004,1606057799999,936834.93676,1794,5429.432,447004.54603,0
-1606057800000,82.27,82.28,82.00,82.17,2733.009,1606058099999,224519.74435,1198,776.523,63778.94577,0
-1606058100000,82.17,82.28,82.09,82.21,2756.728,1606058399999,226592.37969,970,1420.536,116758.41924,0
-1606058400000,82.20,82.29,82.03,82.14,3619.391,1606058699999,297321.05845,1042,994.183,81692.25599,0
-1606058700000,82.14,82.19,82.03,82.13,6102.020,1606058999999,501104.98953,1238,1659.996,136283.62159,0
-1606059000000,82.14,82.16,81.91,82.12,4631.080,1606059299999,379872.39489,1120,3049.195,250114.84305,0
-1606059300000,82.12,82.85,82.12,82.82,21313.788,1606059599999,1759510.75137,1981,15356.278,1267932.64633,0
-1606059600000,82.82,83.10,82.67,82.79,23806.899,1606059899999,1974045.38680,2680,9027.002,748848.12089,0
-1606059900000,82.79,83.01,82.53,82.64,6834.883,1606060199999,565902.32339,1079,3287.120,272341.92859,0
-1606060200000,82.64,83.02,82.48,83.02,9805.725,1606060499999,811767.24088,1100,4725.840,391677.98114,0
-1606060500000,83.00,83.02,82.68,82.68,7135.035,1606060799999,591158.44207,873,2280.118,188983.40952,0
-1606060800000,82.68,82.75,82.10,82.36,32109.936,1606061099999,2645505.74490,4394,11886.803,979552.09545,0
-1606061100000,82.37,83.03,82.24,82.90,12506.375,1606061399999,1034178.98648,2782,7340.878,607065.04925,0
-1606061400000,82.90,83.30,82.88,83.25,25513.263,1606061699999,2119868.17921,2584,17817.248,1480318.49473,0
-1606061700000,83.23,83.40,82.91,83.02,20271.293,1606061999999,1685914.82511,2869,8818.976,733580.25210,0
-1606062000000,83.05,83.30,82.87,83.16,20818.681,1606062299999,1730621.91145,2194,7514.165,624878.36669,0
-1606062300000,83.14,83.36,83.04,83.32,18318.823,1606062599999,1524233.61341,1887,12444.874,1035575.86338,0
-1606062600000,83.32,84.26,83.32,83.92,40153.540,1606062899999,3365102.99423,4309,25586.708,2144063.91243,0
-1606062900000,83.92,84.06,83.51,83.53,23605.338,1606063199999,1978997.81226,1761,9388.710,787396.75629,0
-1606063200000,83.53,84.07,83.52,83.93,18956.482,1606063499999,1589705.17866,1905,11142.987,934832.75293,0
-1606063500000,83.93,84.44,83.89,84.39,16482.280,1606063799999,1387707.54065,1591,9312.492,784244.45069,0
-1606063800000,84.42,84.83,84.00,84.55,25847.137,1606064099999,2184803.32484,3002,12837.585,1085405.82161,0
-1606064100000,84.56,84.69,84.00,84.29,19815.649,1606064399999,1670896.07644,2266,8902.644,751228.96750,0
-1606064400000,84.33,84.41,83.80,84.05,18983.253,1606064699999,1597240.25075,2338,6145.691,517347.97392,0
-1606064700000,84.05,84.35,83.76,84.14,13812.837,1606064999999,1160804.96453,1984,6612.112,555746.05511,0
-1606065000000,84.17,84.31,84.08,84.24,9259.375,1606065299999,779682.44677,1426,4899.054,412623.36705,0
-1606065300000,84.24,84.24,83.86,83.94,15955.813,1606065599999,1340126.07116,1571,5666.476,475769.93787,0
-1606065600000,83.94,84.00,83.60,83.91,16667.736,1606065899999,1397187.62812,1906,6584.722,552196.43042,0
-1606065900000,83.91,84.05,83.85,83.95,4578.734,1606066199999,384463.33352,1072,2666.954,223974.74088,0
-1606066200000,83.97,84.00,83.72,83.94,9943.538,1606066499999,833596.71898,1457,2139.905,179440.74040,0
-1606066500000,83.94,84.12,83.75,83.93,13182.324,1606066799999,1106590.03995,1634,8973.328,753360.61654,0
-1606066800000,83.95,84.06,83.86,83.90,4279.949,1606067099999,359406.45605,983,1794.675,150743.08923,0
-1606067100000,83.89,84.25,83.71,84.05,7106.061,1606067399999,596904.51074,1115,4084.497,343049.98163,0
-1606067400000,84.06,84.19,83.87,83.91,9551.802,1606067699999,802451.60553,905,3191.719,268203.71380,0
-1606067700000,83.91,84.07,83.72,83.97,6212.094,1606067999999,521169.89058,748,2776.592,232944.24413,0
-1606068000000,83.93,84.50,83.85,84.40,12207.209,1606068299999,1028783.15881,1490,6532.912,550778.11805,0
-1606068300000,84.41,84.55,84.33,84.46,9362.088,1606068599999,790684.70666,1188,6623.265,559468.80337,0
-1606068600000,84.43,84.46,84.19,84.26,7895.702,1606068899999,665397.97634,1038,2586.640,218021.60794,0
-1606068900000,84.27,85.07,84.21,85.06,26053.518,1606069199999,2208070.00554,2506,18380.100,1558073.86702,0
-1606069200000,85.04,85.24,84.69,84.89,37216.083,1606069499999,3164907.67805,3647,15691.432,1334240.67686,0
-1606069500000,84.87,84.94,84.09,84.23,19209.208,1606069799999,1622017.29900,2445,6215.521,525305.38082,0
-1606069800000,84.20,84.61,84.04,84.52,14238.580,1606070099999,1199508.46510,1838,5142.800,433410.22184,0
-1606070100000,84.53,84.83,84.34,84.60,17545.106,1606070399999,1484873.65039,1836,10272.673,869510.38254,0
-1606070400000,84.59,84.69,84.38,84.52,6102.170,1606070699999,515867.78625,1174,1863.304,157517.55756,0
-1606070700000,84.50,84.72,84.36,84.56,5708.389,1606070999999,482645.22492,883,3539.183,299297.79308,0
-1606071000000,84.56,84.68,84.41,84.58,7853.494,1606071299999,663892.80580,1029,3784.851,319978.97709,0
-1606071300000,84.55,84.83,84.33,84.43,7694.388,1606071599999,650793.23020,991,2971.842,251435.03134,0
-1606071600000,84.43,85.17,84.43,85.01,9587.860,1606071899999,814056.10402,1565,5426.253,460713.55290,0
-1606071900000,85.00,85.15,84.80,84.89,15704.214,1606072199999,1334967.32048,1979,8848.208,752342.78011,0
-1606072200000,84.91,84.97,84.04,84.39,25555.861,1606072499999,2155604.92000,2706,7370.583,621666.71638,0
-1606072500000,84.41,84.79,84.19,84.43,12693.526,1606072799999,1072477.69729,1604,5196.763,438926.43247,0
-1606072800000,84.43,84.68,84.26,84.30,5393.075,1606073099999,455408.59838,1105,3166.008,267390.98780,0
-1606073100000,84.31,84.41,84.10,84.15,5985.565,1606073399999,504455.03123,999,3127.118,263613.12987,0
-1606073400000,84.16,84.66,84.16,84.64,4994.547,1606073699999,422162.63147,1039,2560.088,216438.74828,0
-1606073700000,84.64,84.72,84.32,84.64,5179.720,1606073999999,438033.16791,1143,3303.064,279326.90784,0
-1606074000000,84.64,84.90,84.39,84.82,4970.250,1606074299999,420878.73311,1026,2307.934,195426.51912,0
-1606074300000,84.83,84.91,84.63,84.86,4791.833,1606074599999,406444.90315,806,2692.515,228416.04853,0
-1606074600000,84.86,84.95,84.44,84.51,17906.391,1606074899999,1517346.51177,1968,8137.772,689540.54141,0
-1606074900000,84.53,84.98,84.51,84.86,15025.163,1606075199999,1274732.14881,1128,9580.640,812870.29338,0
-1606075200000,84.89,85.24,84.80,85.20,19621.205,1606075499999,1669345.37005,2071,11577.911,985284.30401,0
-1606075500000,85.22,85.66,85.06,85.58,28921.870,1606075799999,2470636.62306,3613,17395.020,1486246.49013,0
-1606075800000,85.56,85.77,85.18,85.41,28526.422,1606076099999,2439104.25361,3183,14515.675,1241380.93534,0
-1606076100000,85.40,85.64,85.24,85.46,19287.151,1606076399999,1648207.26625,2275,7176.951,613372.86419,0
-1606076400000,85.43,85.54,85.26,85.33,7000.563,1606076699999,597829.80752,1195,2536.775,216703.89266,0
-1606076700000,85.33,85.41,84.88,85.39,23140.064,1606076999999,1969588.16056,2375,6625.218,564347.10473,0
-1606077000000,85.38,85.50,84.89,84.89,10676.165,1606077299999,909766.35917,1440,3797.634,323717.11931,0
-1606077300000,84.90,85.18,84.51,85.02,24279.495,1606077599999,2058508.37643,2288,7098.576,602230.31189,0
-1606077600000,85.03,85.08,84.81,85.04,5730.295,1606077899999,486673.39728,1269,2149.547,182589.28311,0
-1606077900000,85.06,85.09,84.52,84.74,7332.200,1606078199999,621402.49308,1068,2653.521,224899.88871,0
-1606078200000,84.74,84.92,84.17,84.79,15584.793,1606078499999,1317234.46222,1725,5664.079,478990.16893,0
-1606078500000,84.84,84.99,84.76,84.89,4747.178,1606078799999,402791.56282,711,2195.311,186334.14427,0
-1606078800000,84.89,85.04,84.44,84.62,8860.003,1606079099999,750935.29338,1339,4106.097,348129.91270,0
-1606079100000,84.63,84.87,84.63,84.75,3143.541,1606079399999,266450.13186,988,1675.255,141992.48010,0
-1606079400000,84.75,85.04,84.71,84.83,2341.932,1606079699999,198694.96871,1030,1033.617,87706.62075,0
-1606079700000,84.85,85.20,84.85,85.11,6525.022,1606079999999,555372.35886,1142,3806.129,323900.32516,0
-1606080000000,85.08,85.29,84.97,85.08,4240.152,1606080299999,360995.89117,996,2009.361,171087.36304,0
-1606080300000,85.07,85.30,85.04,85.25,3776.813,1606080599999,321884.74263,864,1869.011,159308.52082,0
-1606080600000,85.25,85.60,85.11,85.52,25482.829,1606080899999,2176035.72060,2000,18925.869,1616160.06427,0
-1606080900000,85.51,85.51,85.23,85.32,7180.494,1606081199999,613228.65895,1068,3364.630,287340.68298,0
-1606081200000,85.31,85.60,85.31,85.57,7141.983,1606081499999,610625.26012,930,4936.617,422115.75678,0
-1606081500000,85.57,85.58,85.30,85.45,7228.679,1606081799999,617230.45432,810,4025.931,343737.82059,0
-1606081800000,85.45,85.64,85.32,85.61,5426.557,1606082099999,463952.33404,747,2406.666,205830.55147,0
-1606082100000,85.61,85.85,85.31,85.33,12229.244,1606082399999,1047776.72529,1653,6246.190,535440.19524,0
-1606082400000,85.32,85.58,85.20,85.24,14151.415,1606082699999,1208818.50417,1336,7433.970,635193.84855,0
-1606082700000,85.23,85.36,84.85,85.17,10670.412,1606082999999,908150.17554,1698,3112.521,265248.40135,0
-1606083000000,85.15,85.48,85.12,85.46,2677.215,1606083299999,228502.30073,1034,1612.217,137549.30691,0
-1606083300000,85.46,85.51,85.38,85.43,3797.282,1606083599999,324469.27677,858,2068.416,176782.29182,0
-1606083600000,85.43,85.85,85.41,85.83,3655.087,1606083899999,313032.84360,1096,2472.074,211667.33659,0
-1606083900000,85.82,85.96,85.69,85.92,11498.698,1606084199999,987493.08568,1380,7548.676,648335.03036,0
-1606084200000,85.92,85.97,85.86,85.94,5978.214,1606084499999,513650.40011,969,2051.111,176278.35409,0
-1606084500000,85.94,85.94,85.57,85.61,7119.207,1606084799999,610164.33486,933,1082.834,92820.26928,0
-1606084800000,85.61,85.94,85.56,85.75,8547.625,1606085099999,732695.79682,1041,5204.306,446099.47692,0
-1606085100000,85.73,85.85,85.55,85.73,4630.371,1606085399999,396763.55330,635,2907.147,249084.28456,0
-1606085400000,85.73,86.00,85.56,85.87,10246.294,1606085699999,879295.24305,1447,4780.206,410182.15876,0
-1606085700000,85.88,86.00,85.62,85.88,9859.508,1606085999999,846815.94336,1209,6079.951,522435.91520,0
-1606086000000,85.89,85.95,84.37,84.77,67509.810,1606086299999,5745326.79624,5970,20203.171,1719866.21590,0
-1606086300000,84.77,85.19,84.43,84.85,20387.205,1606086599999,1728882.49535,2712,7903.403,670604.11371,0
-1606086600000,84.83,84.83,83.20,83.98,65012.145,1606086899999,5454132.28521,6204,24307.833,2040496.89538,0
-1606086900000,84.01,84.68,83.81,84.13,32762.419,1606087199999,2759043.56351,3512,16223.010,1366664.18999,0
-1606087200000,84.14,84.26,83.39,83.55,18131.529,1606087499999,1518601.67442,2253,6640.048,556352.56406,0
-1606087500000,83.54,84.16,83.52,84.01,21801.397,1606087799999,1828753.41246,2059,11682.018,979926.15954,0
-1606087800000,84.01,84.47,83.77,84.00,20127.690,1606088099999,1693513.84836,2007,8761.152,737734.42054,0
-1606088100000,84.00,84.18,83.85,83.93,7609.230,1606088399999,639298.08851,1086,2389.895,200810.90414,0
-1606088400000,83.93,84.05,83.52,83.59,14642.803,1606088699999,1227541.56959,1535,4376.734,366960.99390,0
-1606088700000,83.60,83.71,83.17,83.22,13707.517,1606088999999,1143404.45671,1593,5376.816,448499.62925,0
-1606089000000,83.26,83.64,82.40,82.55,32036.449,1606089299999,2653601.82053,2967,8972.202,744475.48140,0
-1606089300000,82.55,83.11,82.41,82.95,13596.394,1606089599999,1125111.21084,1827,7073.400,585573.59046,0
-1606089600000,82.94,83.68,82.75,83.00,32219.696,1606089899999,2683196.98874,4211,15988.689,1332989.20889,0
-1606089900000,83.04,84.13,83.02,83.88,28362.474,1606090199999,2376175.76250,4141,18822.524,1576705.68936,0
-1606090200000,83.88,84.05,83.63,83.80,12663.121,1606090499999,1061729.61374,2980,7254.492,608371.77853,0
-1606090500000,83.80,84.23,83.30,83.60,21472.327,1606090799999,1797468.43566,3394,7963.951,668286.04676,0
-1606090800000,83.61,83.78,82.86,82.92,17160.951,1606091099999,1429083.01036,3283,6121.889,510347.07227,0
-1606091100000,82.91,83.24,82.30,82.54,27018.795,1606091399999,2237186.60419,4171,9474.599,785522.47213,0
-1606091400000,82.53,83.16,82.38,82.73,17650.923,1606091699999,1460035.14773,3389,6913.573,572300.60072,0
-1606091700000,82.73,82.78,82.14,82.72,17776.332,1606091999999,1465137.06742,3736,5892.311,486136.43273,0
-1606092000000,82.70,83.02,82.32,82.32,11047.645,1606092299999,913698.39753,2588,3981.361,329504.36804,0
-1606092300000,82.32,82.67,82.04,82.22,14242.200,1606092599999,1172542.12674,2461,5815.931,479384.99754,0
-1606092600000,82.26,82.36,81.66,82.10,28565.519,1606092899999,2341619.69242,2458,9619.918,788719.33570,0
-1606092900000,82.11,82.56,81.40,81.86,29300.955,1606093199999,2400578.39841,3028,8558.839,702578.24551,0
-1606093200000,81.86,82.03,81.20,81.42,35301.819,1606093499999,2879814.61555,3594,13927.501,1136532.18633,0
-1606093500000,81.40,82.17,81.04,82.13,17947.826,1606093799999,1462864.23702,3242,8172.923,666793.91504,0
-1606093800000,82.13,82.78,82.07,82.66,23047.308,1606094099999,1901299.87714,2978,13571.620,1119729.84395,0
-1606094100000,82.67,82.96,82.25,82.47,17774.811,1606094399999,1469703.83869,2161,7859.522,650249.96350,0
-1606094400000,82.47,82.78,82.38,82.40,8944.439,1606094699999,738797.63399,1493,4150.234,342860.71274,0
-1606094700000,82.40,82.48,81.88,82.04,12218.591,1606094999999,1003897.42375,1863,4167.898,342522.28415,0
-1606095000000,82.06,82.84,81.89,82.61,13662.876,1606095299999,1127738.12845,1939,8881.945,733708.67430,0
-1606095300000,82.57,82.63,81.84,81.98,15054.892,1606095599999,1235705.57479,1632,4226.720,347093.61039,0
-1606095600000,81.94,82.77,81.94,82.52,8575.779,1606095899999,707086.56976,1465,4554.117,375561.52052,0
-1606095900000,82.53,83.12,82.42,82.97,17094.216,1606096199999,1416146.07968,1679,9822.674,814017.52216,0
-1606096200000,82.97,83.03,82.73,82.93,6013.292,1606096499999,498417.23370,872,2934.402,243253.90520,0
-1606096500000,82.93,83.07,82.74,82.80,4970.018,1606096799999,411842.44895,751,2508.079,207868.31287,0
-1606096800000,82.80,83.25,82.55,82.97,12461.548,1606097099999,1034350.04255,1846,5226.067,433733.78106,0
-1606097100000,82.96,83.21,82.76,82.77,7681.968,1606097399999,637899.76303,1696,4051.335,336415.07264,0
-1606097400000,82.77,83.08,82.75,83.01,5480.527,1606097699999,454652.59375,1261,3048.669,252938.24237,0
-1606097700000,83.01,83.11,82.82,82.90,7083.431,1606097999999,587686.56718,1344,3229.718,267937.32931,0
-1606098000000,82.89,82.90,82.51,82.59,6265.317,1606098299999,518108.72027,1306,1895.037,156774.26944,0
-1606098300000,82.58,82.97,82.42,82.78,7418.819,1606098599999,613561.54746,1377,2910.601,240747.24483,0
-1606098600000,82.78,82.95,82.51,82.64,5554.855,1606098899999,459683.43749,1276,2640.545,218525.12659,0
-1606098900000,82.66,82.69,82.33,82.40,7615.877,1606099199999,628251.37088,1089,2093.394,172834.86239,0
-1606099200000,82.41,82.64,82.33,82.43,4860.178,1606099499999,400819.30305,874,2064.984,170313.23945,0
-1606099500000,82.47,82.64,82.36,82.48,3912.976,1606099799999,322735.46177,749,2194.375,180976.23365,0
-1606099800000,82.49,82.97,82.48,82.87,5190.827,1606100099999,430076.12814,831,2295.296,190165.52730,0
-1606100100000,82.87,83.01,82.53,82.58,3946.904,1606100399999,326491.22505,786,2211.971,182943.78187,0
-1606100400000,82.58,82.82,82.34,82.65,6923.516,1606100699999,571536.31228,1279,3025.584,249788.58634,0
-1606100700000,82.65,82.95,82.55,82.95,2514.080,1606100999999,208128.12830,986,1455.757,120470.04456,0
-1606101000000,82.95,83.03,82.89,82.93,5818.091,1606101299999,482752.12652,1089,3119.915,258907.89405,0
-1606101300000,82.94,83.26,82.94,83.19,6759.841,1606101599999,561707.34922,1155,4634.847,385013.16049,0
-1606101600000,83.22,83.45,83.15,83.34,7792.406,1606101899999,649338.76925,1521,3965.877,330524.01966,0
-1606101900000,83.35,83.63,83.07,83.46,10981.151,1606102199999,915974.01579,1675,6618.992,552446.46678,0
-1606102200000,83.46,83.92,83.26,83.84,13355.899,1606102499999,1117315.92304,2060,8614.954,720665.49417,0
-1606102500000,83.83,84.02,83.59,83.78,12031.798,1606102799999,1008619.07814,1609,6317.872,529836.69936,0
-1606102800000,83.81,83.86,83.54,83.65,5343.119,1606103099999,447288.53456,915,2580.139,216042.27460,0
-1606103100000,83.64,83.84,83.40,83.57,5198.089,1606103399999,434493.59441,952,2422.087,202524.34032,0
-1606103400000,83.60,83.90,83.56,83.87,7361.747,1606103699999,616433.90805,772,3870.598,324070.64453,0
-1606103700000,83.86,83.99,83.72,83.82,8669.772,1606103999999,727098.98754,1037,4022.297,337304.84373,0
-1606104000000,83.82,84.10,83.58,84.03,10877.504,1606104299999,911563.80016,1737,5606.109,470028.16315,0
-1606104300000,84.02,84.30,84.00,84.28,12755.609,1606104599999,1073565.87912,2023,9428.853,793614.33898,0
-1606104600000,84.28,84.75,84.26,84.70,17396.338,1606104899999,1471220.02245,2862,10301.583,871061.17319,0
-1606104900000,84.67,85.36,84.67,85.31,35755.750,1606105199999,3038456.11374,3549,24711.566,2100440.36065,0
-1606105200000,85.28,86.64,85.12,86.27,80174.480,1606105499999,6884088.09503,8472,38754.284,3327912.93830,0
-1606105500000,86.28,86.32,85.87,85.89,34747.099,1606105799999,2993039.94292,4114,15618.393,1345694.58875,0
-1606105800000,85.89,86.17,85.37,86.03,31174.841,1606106099999,2674437.95796,3350,13995.446,1201199.71710,0
-1606106100000,86.01,86.08,85.64,85.83,12912.232,1606106399999,1108597.05128,1546,5493.594,471786.77049,0
-1606106400000,85.78,85.82,85.48,85.76,11831.527,1606106699999,1013339.28273,1771,7176.520,614848.05090,0
-1606106700000,85.74,86.10,85.06,85.26,20035.345,1606106999999,1712135.17522,2128,5936.978,508156.33611,0
-1606107000000,85.27,85.56,85.21,85.30,12164.062,1606107299999,1038737.14339,1056,7159.486,611558.83182,0
-1606107300000,85.31,85.44,85.24,85.39,5266.679,1606107599999,449463.77625,816,2494.776,212931.06902,0
-1606107600000,85.41,85.72,85.37,85.49,7915.444,1606107899999,677136.15967,1446,4443.035,380057.47842,0
-1606107900000,85.49,85.49,85.19,85.24,13995.384,1606108199999,1193692.10285,1901,6442.223,549640.31375,0
-1606108200000,85.24,85.66,85.21,85.63,10434.509,1606108499999,891138.60396,2081,6238.199,533049.89626,0
-1606108500000,85.62,86.66,85.39,86.65,32163.977,1606108799999,2774057.42267,4019,16855.648,1453614.55730,0
-1606108800000,86.64,88.68,86.63,88.57,91776.396,1606109099999,8065599.86401,11999,52683.135,4632188.02205,0
-1606109100000,88.61,88.89,88.07,88.39,60373.870,1606109399999,5347592.99048,6821,23691.863,2100561.73905,0
-1606109400000,88.40,89.08,88.01,88.86,46569.754,1606109699999,4127296.40676,5597,25956.560,2301468.06228,0
-1606109700000,88.88,89.79,88.30,89.60,61053.232,1606109999999,5439959.39383,6342,38989.364,3478508.40467,0
-1606110000000,89.61,90.00,88.60,88.68,44532.725,1606110299999,3968617.82935,5094,21379.888,1906673.15996,0
-1606110300000,88.67,88.88,88.25,88.73,24182.493,1606110599999,2142371.29931,2862,12789.401,1133275.95690,0
-1606110600000,88.76,88.83,88.42,88.61,10178.101,1606110899999,902132.24166,1249,5475.110,485299.99699,0
-1606110900000,88.61,88.69,88.13,88.23,34264.724,1606111199999,3030034.11305,2786,11947.956,1057386.59312,0
-1606111200000,88.23,88.48,86.88,87.59,90772.302,1606111499999,7939236.89600,6793,32581.494,2851291.01827,0
-1606111500000,87.59,87.64,87.25,87.32,13319.651,1606111799999,1164786.52277,2156,6469.969,566029.92164,0
-1606111800000,87.30,87.63,86.10,86.46,51539.894,1606112099999,4470702.08222,4867,17314.402,1502968.41687,0
-1606112100000,86.45,87.19,86.43,87.04,33990.156,1606112399999,2950044.57554,3190,17570.365,1524808.05358,0
-1606112400000,87.05,87.15,86.36,86.96,41581.132,1606112699999,3608653.38543,3418,19012.485,1649065.48510,0
-1606112700000,86.96,87.29,86.75,86.89,19201.935,1606112999999,1671769.47255,1928,10209.412,888960.93076,0
-1606113000000,86.88,87.08,86.67,86.94,11974.614,1606113299999,1040647.35938,1530,5046.373,438785.79003,0
-1606113300000,86.94,87.50,86.92,87.21,20937.493,1606113599999,1827892.53272,1862,14210.138,1240532.51416,0
-1606113600000,87.18,87.46,87.05,87.12,13806.105,1606113899999,1204891.29159,1241,8126.136,709351.85073,0
-1606113900000,87.11,87.66,87.00,87.57,12634.477,1606114199999,1104726.44591,1219,7924.410,692757.21551,0
-1606114200000,87.55,88.20,87.34,88.20,20418.089,1606114499999,1791618.60033,1981,10496.837,921541.67990,0
-1606114500000,88.18,88.22,87.71,88.20,17277.591,1606114799999,1519621.58702,1977,7724.631,679565.63764,0
-1606114800000,88.19,88.41,87.44,87.53,18231.143,1606115099999,1601854.76060,2760,7488.316,659002.40888,0
-1606115100000,87.53,87.81,87.22,87.51,15632.510,1606115399999,1367488.49015,1947,6714.787,587687.57949,0
-1606115400000,87.50,87.71,87.46,87.52,4485.115,1606115699999,392821.98940,1237,2454.338,215007.40345,0
-1606115700000,87.53,87.77,87.18,87.63,6681.724,1606115999999,584656.21813,1294,2910.912,254750.45423,0
-1606116000000,87.58,87.79,87.21,87.70,12648.155,1606116299999,1107395.88623,2373,5420.532,475035.39725,0
-1606116300000,87.72,87.81,87.58,87.62,4766.659,1606116599999,417944.00694,942,2305.953,202212.57965,0
-1606116600000,87.63,87.67,87.25,87.40,9281.782,1606116899999,811693.28942,1711,3809.266,333104.81578,0
-1606116900000,87.40,87.41,86.75,86.94,19067.529,1606117199999,1659267.37336,2016,5619.463,488817.36900,0
-1606117200000,86.94,87.31,86.71,87.11,17462.805,1606117499999,1519200.90184,1468,9156.575,797317.65953,0
-1606117500000,87.11,87.37,86.88,87.37,6181.339,1606117799999,538420.13494,941,2709.253,236058.36693,0
-1606117800000,87.36,87.61,87.21,87.48,8205.132,1606118099999,717151.69096,1036,4808.682,420404.59873,0
-1606118100000,87.48,87.59,87.00,87.07,21819.494,1606118399999,1902867.72478,1469,4964.677,433513.83186,0
-1606118400000,87.08,88.54,87.06,88.15,46030.973,1606118699999,4048847.05792,4184,32373.635,2847282.08457,0
-1606118700000,88.21,88.72,87.97,88.63,15649.452,1606118999999,1382011.71613,2013,10879.322,961656.08158,0
-1606119000000,88.63,88.74,87.86,87.93,23244.270,1606119299999,2051451.70734,2788,6643.058,587044.42475,0
-1606119300000,87.93,88.30,87.84,88.23,10553.813,1606119599999,929479.37274,1588,4027.300,354835.42951,0
-1606119600000,88.24,88.30,87.52,87.72,25936.968,1606119899999,2278745.92407,3298,8708.213,765304.65604,0
-1606119900000,87.72,87.81,87.53,87.67,6936.193,1606120199999,608115.20023,1249,2279.531,199895.92316,0
-1606120200000,87.68,88.10,87.61,87.95,6888.230,1606120499999,604778.71921,1297,4126.779,362427.13832,0
-1606120500000,87.93,88.05,87.40,87.77,10937.675,1606120799999,959194.53636,1531,5091.205,446808.10776,0
-1606120800000,87.80,87.80,87.43,87.63,7028.496,1606121099999,615536.59267,1082,2771.065,242766.54966,0
-1606121100000,87.66,87.66,87.36,87.47,3712.701,1606121399999,324861.61361,834,869.534,76086.18557,0
-1606121400000,87.46,87.90,87.45,87.81,8045.976,1606121699999,705297.06504,987,4534.700,397652.11009,0
-1606121700000,87.81,87.89,87.30,87.40,7981.004,1606121999999,698456.81898,1141,2521.089,220826.13825,0
-1606122000000,87.41,87.63,87.28,87.52,13858.524,1606122299999,1211903.18462,1545,7121.891,622991.69784,0
-1606122300000,87.53,88.43,87.53,88.25,13472.183,1606122599999,1186033.60589,2326,6898.130,607378.11255,0
-1606122600000,88.26,88.50,88.01,88.28,8150.528,1606122899999,719196.44035,1944,3966.835,350146.61978,0
-1606122900000,88.28,88.47,88.09,88.37,8636.274,1606123199999,762547.47165,1755,3770.597,333026.09005,0
-1606123200000,88.40,88.47,88.13,88.31,12678.822,1606123499999,1119187.86867,1770,4147.759,366344.17020,0
-1606123500000,88.31,88.34,88.06,88.10,3637.015,1606123799999,320674.68170,1452,1413.491,124630.76515,0
-1606123800000,88.13,88.50,88.08,88.33,7407.820,1606124099999,654489.50808,1565,4097.464,362150.78044,0
-1606124100000,88.33,88.80,88.24,88.59,15771.900,1606124399999,1397508.59529,1938,9215.329,816734.57187,0
-1606124400000,88.59,89.11,88.50,88.97,17011.483,1606124699999,1510025.35200,2026,8733.910,775580.59302,0
-1606124700000,88.96,89.35,88.21,88.30,32236.203,1606124999999,2865743.57724,3952,15062.541,1339700.90242,0
-1606125000000,88.30,88.58,88.30,88.58,15920.151,1606125299999,1407393.05671,1560,8366.501,739762.78185,0
-1606125300000,88.57,88.93,88.37,88.80,8140.761,1606125599999,721471.20922,1520,4683.455,415061.57888,0
-1606125600000,88.81,88.90,87.79,87.91,27044.022,1606125899999,2389404.69094,3590,6816.842,601702.38438,0
-1606125900000,87.91,88.33,87.73,88.08,19350.185,1606126199999,1703176.39191,2956,9272.147,816769.61253,0
-1606126200000,88.10,88.19,87.60,87.86,14155.490,1606126499999,1242866.15938,2186,4491.845,394616.31369,0
-1606126500000,87.86,87.86,87.29,87.71,19042.667,1606126799999,1666529.53097,2223,4985.623,436793.29900,0
-1606126800000,87.71,88.24,87.70,88.12,9545.881,1606127099999,839803.97770,1479,7573.234,666383.07735,0
-1606127100000,88.12,88.26,87.90,88.18,6089.456,1606127399999,536311.74273,1725,3342.945,294519.69405,0
-1606127400000,88.19,88.67,88.19,88.51,9382.934,1606127699999,829603.20090,1808,5217.613,461431.93446,0
-1606127700000,88.50,88.56,87.80,88.15,12605.984,1606127999999,1110822.03531,1990,5480.618,482829.46149,0
-1606128000000,88.13,88.57,88.03,88.54,6087.008,1606128299999,537378.34157,1334,3199.017,282641.10692,0
-1606128300000,88.54,88.68,88.28,88.58,11868.038,1606128599999,1050329.45224,1615,8134.058,720133.73612,0
-1606128600000,88.58,88.62,87.93,88.05,9258.292,1606128899999,816853.04490,1376,3018.021,266561.68881,0
-1606128900000,88.05,88.43,87.92,88.37,6373.172,1606129199999,561756.67478,971,3945.926,347925.29851,0
-1606129200000,88.37,89.38,88.15,89.38,22444.370,1606129499999,1996596.30527,3592,12988.345,1155519.42482,0
-1606129500000,89.34,89.90,89.00,89.57,41837.401,1606129799999,3742017.92943,5633,26173.389,2341910.01930,0
-1606129800000,89.57,89.75,87.98,88.54,43463.343,1606130099999,3855415.81800,6161,13919.613,1234753.98013,0
-1606130100000,88.53,88.55,87.65,87.96,25748.118,1606130399999,2266749.73027,3716,10908.182,960419.12211,0
-1606130400000,87.96,88.05,87.49,87.91,16552.737,1606130699999,1453049.62811,3497,7037.943,618022.22725,0
-1606130700000,87.91,88.28,87.84,88.13,16343.997,1606130999999,1439113.95977,2348,9690.420,853482.45167,0
-1606131000000,88.12,88.63,88.05,88.38,13259.483,1606131299999,1172231.02202,2661,5926.593,523977.81706,0
-1606131300000,88.39,88.52,88.17,88.32,7338.753,1606131599999,648532.22450,1873,3893.248,344121.12145,0
-1606131600000,88.31,88.45,88.03,88.06,11271.606,1606131899999,994623.61740,2162,6029.054,532035.90015,0
-1606131900000,88.06,88.12,87.62,87.64,9743.359,1606132199999,856195.27901,1555,3311.977,291210.64884,0
-1606132200000,87.65,87.95,87.51,87.62,10899.869,1606132499999,955767.84013,2268,5325.409,467043.95100,0
-1606132500000,87.62,87.68,87.07,87.40,15863.840,1606132799999,1385979.50634,2264,4198.780,367130.93257,0
-1606132800000,87.41,87.98,87.08,87.22,13219.702,1606133099999,1157864.78728,2509,6486.325,568511.04318,0
-1606133100000,87.21,87.30,86.38,87.01,36245.864,1606133399999,3150922.79545,4356,12352.337,1074276.86384,0
-1606133400000,87.05,87.47,86.68,87.34,13776.171,1606133699999,1200282.19231,2442,6896.059,601200.39044,0
-1606133700000,87.33,87.72,86.98,87.72,12149.773,1606133999999,1061325.94463,2003,5628.912,492093.99560,0
-1606134000000,87.72,87.90,87.47,87.70,11496.270,1606134299999,1008416.77902,2037,6549.497,574731.23258,0
-1606134300000,87.72,88.00,87.52,88.00,7990.712,1606134599999,701308.32468,1505,3766.072,330694.38722,0
-1606134600000,87.99,88.41,87.97,88.35,17723.235,1606134899999,1562395.87319,2266,9439.806,832375.59246,0
-1606134900000,88.36,88.55,88.03,88.10,14349.082,1606135199999,1267149.16408,2143,4715.967,416738.53587,0
-1606135200000,88.12,88.48,87.81,87.88,10200.732,1606135499999,899325.15819,1486,3353.071,295936.43709,0
-1606135500000,87.89,88.22,87.85,88.18,6224.806,1606135799999,548065.62597,871,2563.761,225746.76890,0
-1606135800000,88.19,88.38,88.01,88.12,8741.141,1606136099999,771281.70675,1203,4088.832,360828.53641,0
-1606136100000,88.13,88.43,88.13,88.28,16305.634,1606136399999,1439439.59014,1628,5121.038,452113.89471,0
-1606136400000,88.27,88.54,88.01,88.47,12547.010,1606136699999,1107727.50980,2364,7119.667,628744.42818,0
-1606136700000,88.49,88.49,88.13,88.28,12647.554,1606136999999,1116952.16725,2339,4526.361,399839.42518,0
-1606137000000,88.25,88.32,87.90,88.18,18109.963,1606137299999,1594883.79942,2618,7756.868,683322.91052,0
-1606137300000,88.17,88.19,84.24,84.39,129168.124,1606137599999,11117398.34202,11744,37760.546,3253290.50593,0
-1606137600000,84.39,86.34,84.34,86.15,87073.684,1606137899999,7466952.78412,8458,45481.239,3899209.86018,0
-1606137900000,86.12,86.41,85.75,85.81,34487.242,1606138199999,2969879.80777,3674,17475.001,1505590.49974,0
-1606138200000,85.81,86.59,85.63,86.57,26557.691,1606138499999,2289902.87604,3375,12732.350,1098494.70405,0
-1606138500000,86.58,86.92,86.53,86.87,23800.069,1606138799999,2064435.30029,2480,10244.141,888871.82974,0
-1606138800000,86.87,87.14,86.58,86.79,20274.651,1606139099999,1761100.96256,2508,6530.597,567233.46034,0
-1606139100000,86.81,87.33,86.72,87.28,14779.783,1606139399999,1287525.17034,2073,7436.856,647877.59030,0
-1606139400000,87.30,87.49,87.16,87.42,11951.969,1606139699999,1044005.03585,1961,6523.841,569926.75635,0
-1606139700000,87.42,87.73,87.11,87.69,20799.491,1606139999999,1816231.29789,2175,9106.032,795814.47574,0
-1606140000000,87.70,88.45,87.37,88.24,27985.595,1606140299999,2459854.73220,3626,18313.223,1610621.14881,0
-1606140300000,88.25,88.54,88.07,88.36,38769.790,1606140599999,3422536.21558,5091,11947.985,1055244.59467,0
-1606140600000,88.35,88.65,88.02,88.05,28334.605,1606140899999,2505377.37642,5058,14731.953,1303397.74270,0
-1606140900000,88.05,88.28,87.42,87.88,35128.745,1606141199999,3085450.07815,5963,14949.131,1313437.98946,0
-1606141200000,87.89,88.43,87.65,88.24,24133.524,1606141499999,2126908.34929,3646,14719.041,1297446.96423,0
-1606141500000,88.23,88.27,87.59,87.86,13101.704,1606141799999,1152112.39644,2537,3574.367,314500.88538,0
-1606141800000,87.88,87.89,87.14,87.69,21053.718,1606142099999,1841811.68803,3210,9147.705,800299.47299,0
-1606142100000,87.71,87.80,87.19,87.73,15019.342,1606142399999,1314795.58187,2803,6845.717,599450.73275,0
-1606142400000,87.76,88.38,87.51,88.28,18082.130,1606142699999,1592254.35508,2906,12085.132,1064571.89266,0
-1606142700000,88.31,89.50,88.25,89.43,42152.361,1606142999999,3747312.39816,5119,28168.930,2504908.00121,0
-1606143000000,89.43,91.00,89.42,90.87,100879.456,1606143299999,9105623.04671,11625,54441.495,4916254.89069,0
-1606143300000,90.84,91.28,88.71,89.73,112307.036,1606143599999,10102962.66974,10026,49720.695,4477226.85506,0
-1606143600000,89.72,89.78,88.21,88.62,52658.573,1606143899999,4676001.70088,6155,21633.459,1922110.16995,0
-1606143900000,88.64,89.37,88.56,89.29,27902.783,1606144199999,2481797.89585,3415,18964.347,1686958.44541,0
-1606144200000,89.30,89.33,88.02,88.33,36958.874,1606144499999,3272750.11384,4643,12064.685,1069320.41100,0
-1606144500000,88.33,88.42,86.44,86.90,84129.528,1606144799999,7342478.27166,8692,27460.081,2394664.82638,0
-1606144800000,86.92,87.33,86.68,87.10,33020.396,1606145099999,2875305.55787,4496,18677.881,1626281.18354,0
-1606145100000,87.10,87.69,86.94,86.95,20941.611,1606145399999,1828665.11539,3525,9281.606,810992.44229,0
-1606145400000,86.95,87.02,85.92,86.98,45949.252,1606145699999,3972161.10217,6456,20635.643,1784560.20954,0
-1606145700000,87.00,87.64,86.99,87.36,28959.376,1606145999999,2529007.28068,3183,13204.789,1153580.37998,0
-1606146000000,87.34,87.55,86.92,86.99,13448.021,1606146299999,1174739.10630,1889,5942.914,519416.58975,0
-1606146300000,86.96,86.96,86.00,86.61,33757.955,1606146599999,2919848.20566,4095,14648.203,1267350.07817,0
-1606146600000,86.61,87.03,86.13,86.20,19626.904,1606146899999,1698414.97336,2912,8618.503,746097.40171,0
-1606146900000,86.18,86.56,85.39,86.10,40918.981,1606147199999,3517110.04867,4359,17264.019,1483913.85676,0
-1606147200000,86.11,87.34,86.11,86.98,52528.056,1606147499999,4561726.67797,8266,27984.676,2430648.56789,0
-1606147500000,86.98,87.28,86.80,87.03,25691.355,1606147799999,2236322.61065,4109,8871.572,772303.14022,0
-1606147800000,87.02,87.02,86.34,86.71,16801.918,1606148099999,1456437.19608,2622,7590.089,657772.42365,0
-1606148100000,86.71,86.71,85.74,86.50,22872.480,1606148399999,1970623.73925,3230,9026.989,777915.06436,0
-1606148400000,86.50,87.08,86.49,86.78,30881.692,1606148699999,2682253.08196,3568,15767.762,1369431.28377,0
-1606148700000,86.77,86.95,86.54,86.78,8079.606,1606148999999,700658.17676,1890,4177.793,362302.79919,0
-1606149000000,86.77,86.77,85.86,86.04,23758.372,1606149299999,2047073.05474,2808,7596.390,654753.45089,0
-1606149300000,86.03,86.13,85.43,85.55,31817.407,1606149599999,2727858.66721,5394,11746.153,1007586.54040,0
-1606149600000,85.54,85.98,85.16,85.67,24084.375,1606149899999,2061679.36018,2621,11607.681,994703.62006,0
-1606149900000,85.68,86.76,85.65,86.68,21115.723,1606150199999,1821976.65310,2257,13687.279,1181144.14264,0
-1606150200000,86.66,87.00,86.33,87.00,27576.578,1606150499999,2391629.68229,2055,16105.934,1397218.63342,0
-1606150500000,87.00,87.26,86.80,87.07,17917.724,1606150799999,1558464.85161,1759,8302.026,722293.89004,0
-1606150800000,87.07,87.19,86.62,86.97,14897.490,1606151099999,1295085.73328,1942,7693.237,669104.19512,0
-1606151100000,86.98,88.46,86.90,88.11,40037.504,1606151399999,3514884.59939,4795,23037.804,2022376.47490,0
-1606151400000,88.09,88.27,87.69,87.83,21400.446,1606151699999,1882304.22094,3320,12111.613,1065520.23839,0
-1606151700000,87.83,88.07,87.31,88.03,17253.338,1606151999999,1513716.28967,2199,7158.236,628374.40730,0
-1606152000000,88.03,88.09,87.56,87.79,7528.138,1606152299999,660860.72648,1375,4394.860,385836.98350,0
-1606152300000,87.80,88.05,87.32,88.05,8157.055,1606152599999,715383.13334,1470,3622.880,317951.05305,0
-1606152600000,88.03,88.45,87.95,88.15,20479.195,1606152899999,1806163.41734,2802,9578.526,845089.66152,0
-1606152900000,88.16,88.22,87.46,87.71,15390.667,1606153199999,1351643.63797,2042,5965.663,524089.20160,0
-1606153200000,87.71,87.85,87.48,87.60,5320.865,1606153499999,466562.17770,1023,2834.467,248561.70358,0
-1606153500000,87.61,87.95,87.54,87.75,4710.380,1606153799999,413110.62563,896,2506.204,219857.56352,0
-1606153800000,87.74,88.04,87.55,87.69,8789.691,1606154099999,771629.71354,1351,3212.159,282214.64917,0
-1606154100000,87.68,87.85,87.51,87.72,5093.575,1606154399999,446339.88841,811,2130.516,186722.74121,0
-1606154400000,87.73,87.90,87.10,87.11,16279.613,1606154699999,1421674.82795,2197,6986.641,610257.05014,0
-1606154700000,87.12,87.34,86.78,87.21,17753.400,1606154999999,1545390.64122,2389,4309.532,375460.54154,0
-1606155000000,87.22,87.47,87.07,87.13,4914.182,1606155299999,428667.70579,1348,1980.114,172769.13077,0
-1606155300000,87.15,87.29,86.51,86.62,7175.736,1606155599999,623362.01305,1700,2114.298,183951.18236,0
-1606155600000,86.61,86.73,86.10,86.66,21044.917,1606155899999,1817445.55898,2286,4656.775,402786.84610,0
-1606155900000,86.66,86.86,86.47,86.61,7892.218,1606156199999,684225.86857,1222,3833.638,332376.06746,0
-1606156200000,86.61,87.06,86.55,86.88,3315.763,1606156499999,288070.81130,984,2159.636,187627.77523,0
-1606156500000,86.87,87.35,86.78,87.21,5163.455,1606156799999,449464.70700,1167,3389.497,295030.58065,0
-1606156800000,87.20,87.60,87.02,87.45,12688.129,1606157099999,1107622.60167,1716,6954.120,607288.61227,0
-1606157100000,87.46,87.52,86.78,86.86,8157.350,1606157399999,709808.05534,1466,2500.135,217612.58310,0
-1606157400000,86.86,87.07,86.50,86.59,9474.250,1606157699999,821412.15130,1470,5513.776,477932.58031,0
-1606157700000,86.61,86.88,86.38,86.65,9249.050,1606157999999,800664.00930,1318,4821.923,417476.16050,0
-1606158000000,86.68,86.76,86.11,86.20,6768.459,1606158299999,584472.78866,1332,2104.196,181711.51748,0
-1606158300000,86.19,86.59,86.01,86.48,8276.142,1606158599999,713800.48001,1413,5754.852,496374.05472,0
-1606158600000,86.50,86.71,86.37,86.63,5320.785,1606158899999,460271.78121,1038,2410.457,208523.64680,0
-1606158900000,86.63,86.76,86.37,86.58,5192.143,1606159199999,449459.92469,1029,1924.914,166667.10468,0
-1606159200000,86.59,87.62,86.44,87.48,18115.170,1606159499999,1575534.67628,2670,10797.798,939185.69711,0
-1606159500000,87.47,87.96,87.18,87.34,17111.802,1606159799999,1498628.26452,2828,7260.740,635930.60694,0
-1606159800000,87.35,87.47,87.16,87.40,11808.761,1606160099999,1031059.13123,1410,4064.632,354976.09262,0
-1606160100000,87.41,87.66,86.92,86.99,13554.346,1606160399999,1182960.71668,1807,4156.447,363141.76845,0
-1606160400000,86.99,87.34,86.66,86.87,14825.075,1606160699999,1289432.06724,2296,5378.787,467782.19821,0
-1606160700000,86.87,87.23,86.84,87.21,2377.200,1606160999999,207023.86945,707,1360.701,118499.54253,0
-1606161000000,87.20,87.24,86.91,87.20,2532.148,1606161299999,220548.82792,650,1072.290,93407.61164,0
-1606161300000,87.20,87.43,87.08,87.35,3230.733,1606161599999,281995.40646,749,1592.841,139033.91433,0
-1606161600000,87.36,87.59,86.99,87.54,7386.079,1606161899999,644738.52440,1447,3628.288,316778.85779,0
-1606161900000,87.54,87.67,87.15,87.42,6559.988,1606162199999,573694.22610,1644,4608.996,403125.57208,0
-1606162200000,87.42,87.42,87.15,87.25,2336.468,1606162499999,203881.81836,1136,1060.221,92513.42491,0
-1606162500000,87.26,87.40,86.97,87.35,5087.306,1606162799999,443348.90468,1404,2654.315,231359.30972,0
-1606162800000,87.35,87.49,87.20,87.36,5184.607,1606163099999,453078.48331,1114,2060.616,180093.01295,0
-1606163100000,87.37,87.46,87.23,87.40,1513.680,1606163399999,132223.55649,827,591.090,51635.55724,0
-1606163400000,87.39,87.48,87.05,87.19,4110.542,1606163699999,358563.74372,1056,1127.238,98349.88112,0
-1606163700000,87.19,87.20,86.70,86.97,9125.755,1606163999999,793048.49167,1120,2038.975,177366.01615,0
-1606164000000,86.96,87.12,86.81,87.06,4535.810,1606164299999,394616.98447,807,2215.913,192758.35039,0
-1606164300000,87.08,87.10,86.90,86.96,2686.495,1606164599999,233663.95142,516,1203.469,104671.64477,0
-1606164600000,86.97,87.36,86.71,87.25,6415.346,1606164899999,558560.60829,973,3942.925,343472.99546,0
-1606164900000,87.25,87.76,87.18,87.61,11082.262,1606165199999,970044.48962,1353,6168.509,539915.72567,0
-1606165200000,87.61,88.05,87.35,88.03,6758.875,1606165499999,592829.94101,1327,4305.198,377878.34725,0
-1606165500000,88.03,88.05,87.35,87.61,10661.242,1606165799999,935100.08548,2050,5096.141,447112.52289,0
-1606165800000,87.62,87.87,87.43,87.62,3559.179,1606166099999,311892.48417,1175,1710.093,149867.68838,0
-1606166100000,87.60,87.75,87.29,87.49,5850.913,1606166399999,512202.40526,1224,2693.678,235925.78401,0
-1606166400000,87.50,87.65,87.21,87.47,4826.007,1606166699999,421823.59428,1027,1583.780,138390.88797,0
-1606166700000,87.48,87.93,87.39,87.90,7221.700,1606166999999,633337.17922,1180,3588.114,314842.63713,0
-1606167000000,87.90,88.51,87.81,88.43,12667.212,1606167299999,1117853.55961,2029,8156.362,719953.76270,0
-1606167300000,88.44,88.62,87.75,88.47,21053.464,1606167599999,1858402.18482,2560,9386.645,829077.17598,0
-1606167600000,88.52,88.67,88.17,88.20,13072.170,1606167899999,1156371.91077,1854,6804.093,602080.15611,0
-1606167900000,88.22,88.50,87.80,88.02,12699.839,1606168199999,1119509.47263,1731,6876.004,606551.14813,0
-1606168200000,87.98,88.29,87.87,87.91,6271.150,1606168499999,552478.77844,992,2613.953,230352.55967,0
-1606168500000,87.92,88.30,87.92,88.12,7033.750,1606168799999,619935.41332,871,2829.682,249322.45693,0
-1606168800000,88.10,88.37,87.57,87.81,17099.512,1606169099999,1504145.46198,1852,4629.607,407318.57563,0
-1606169100000,87.84,88.24,87.84,88.16,4031.191,1606169399999,355238.64253,1320,2500.086,220312.25841,0
-1606169400000,88.16,88.30,88.01,88.02,4326.360,1606169699999,381551.02930,1336,2302.327,203071.44010,0
-1606169700000,88.02,88.22,88.02,88.20,3153.487,1606169999999,277983.12195,877,2125.294,187349.39151,0
-1606170000000,88.21,88.61,88.20,88.57,8984.132,1606170299999,794691.43685,1294,5688.960,503230.60005,0
-1606170300000,88.55,88.57,88.32,88.53,8600.391,1606170599999,760661.20003,1029,4592.042,406152.87803,0
-1606170600000,88.53,88.86,88.52,88.82,6817.293,1606170899999,605075.12415,1726,4409.467,391386.35639,0
-1606170900000,88.82,89.00,88.80,88.98,6444.797,1606171199999,573049.52871,1155,4537.259,403458.03803,0
-1606171200000,88.98,89.27,88.96,89.16,9860.819,1606171499999,879055.10051,1376,7532.564,671579.00332,0
-1606171500000,89.17,89.20,88.27,88.76,18787.421,1606171799999,1666958.02029,2069,5146.420,456769.45782,0
-1606171800000,88.76,88.82,88.59,88.69,6910.842,1606172099999,613128.64368,796,3678.536,326440.88049,0
-1606172100000,88.69,88.82,88.55,88.67,7674.420,1606172399999,680616.29089,834,2566.820,227732.87407,0
-1606172400000,88.70,88.80,88.25,88.52,12706.602,1606172699999,1124429.26173,1587,3860.094,341738.72274,0
-1606172700000,88.52,88.61,87.57,88.18,21812.671,1606172999999,1919686.65920,2871,6571.184,578653.39946,0
-1606173000000,88.18,88.28,87.22,87.39,30104.930,1606173299999,2635771.22580,2931,10343.009,906053.61530,0
-1606173300000,87.44,87.85,86.90,87.59,29610.536,1606173599999,2586643.93463,2879,13401.460,1171613.49173,0
-1606173600000,87.58,87.98,87.47,87.91,11962.009,1606173899999,1049469.08901,1401,6509.952,571366.99687,0
-1606173900000,87.94,88.28,87.82,88.00,10420.718,1606174199999,917577.83350,1693,5369.080,472821.95676,0
-1606174200000,87.99,88.20,87.80,87.83,10078.835,1606174499999,886631.52202,1422,4112.659,361742.38841,0
-1606174500000,87.87,88.11,87.65,88.05,13869.360,1606174799999,1218552.38355,1520,4592.656,403730.79870,0
-1606174800000,88.07,88.80,88.01,88.61,19875.418,1606175099999,1759371.54091,2635,9833.006,870359.72856,0
-1606175100000,88.60,88.78,87.90,88.68,19388.547,1606175399999,1712222.88882,2296,8192.768,724259.93741,0
-1606175400000,88.68,89.10,88.60,89.06,20784.528,1606175699999,1847064.14311,2114,11481.507,1020437.94704,0
-1606175700000,89.05,89.58,89.01,89.21,26585.729,1606175999999,2374078.73210,2880,12500.679,1116447.62662,0
-1606176000000,89.17,89.62,88.70,89.10,38266.196,1606176299999,3409840.99982,5039,15380.365,1371328.36210,0
-1606176300000,89.16,89.33,88.47,88.66,22029.278,1606176599999,1956284.34605,3618,6553.282,582443.30340,0
-1606176600000,88.63,88.67,87.82,87.98,37347.960,1606176899999,3295098.56677,4807,11711.395,1033528.67829,0
-1606176900000,87.92,88.58,87.85,88.53,20610.358,1606177199999,1818798.52527,3040,7268.876,641524.30910,0
-1606177200000,88.53,88.64,87.68,87.80,16499.833,1606177499999,1454927.97459,3129,6913.455,610104.37503,0
-1606177500000,87.77,88.07,87.39,87.57,23891.181,1606177799999,2095414.37457,3502,12752.002,1118757.55589,0
-1606177800000,87.57,87.87,87.20,87.55,24806.440,1606178099999,2172394.47249,3624,13014.219,1139940.30431,0
-1606178100000,87.55,88.11,87.48,87.93,33158.283,1606178399999,2910593.48759,4010,21841.349,1917310.69500,0
-1606178400000,87.93,87.95,87.61,87.73,15230.622,1606178699999,1337007.79966,2426,7091.145,622597.17557,0
-1606178700000,87.73,88.49,87.67,88.49,15331.484,1606178999999,1353279.19959,1516,9886.629,872707.26886,0
-1606179000000,88.47,88.81,88.29,88.80,12123.611,1606179299999,1073461.16517,1390,4867.477,431036.26347,0
-1606179300000,88.80,89.16,88.70,89.04,30754.173,1606179599999,2735483.94368,2536,16756.771,1490632.23047,0
-1606179600000,89.04,89.74,88.66,89.72,33264.587,1606179899999,2965702.30732,3175,16244.605,1450121.59702,0
-1606179900000,89.71,90.19,89.52,90.10,47078.166,1606180199999,4233427.67694,5279,22262.726,2002710.83129,0
-1606180200000,90.13,90.88,90.10,90.41,60304.628,1606180499999,5461812.23010,5649,34680.192,3141851.33667,0
-1606180500000,90.41,91.00,89.73,91.00,49941.774,1606180799999,4516746.75924,4526,26348.276,2386588.82658,0
-1606180800000,91.00,91.20,90.32,91.02,39911.698,1606181099999,3624569.03418,4313,19148.066,1739414.13275,0
-1606181100000,91.02,91.15,90.05,90.96,29268.446,1606181399999,2652326.63919,3463,11058.002,1003067.76550,0
-1606181400000,90.97,91.06,90.01,90.22,29018.535,1606181699999,2626421.47213,3299,10428.570,944901.59622,0
-1606181700000,90.23,90.40,89.68,90.28,20795.282,1606181999999,1873297.21092,2229,9131.092,823410.44059,0
-1606182000000,90.29,90.64,90.19,90.55,17092.241,1606182299999,1544871.37834,2250,11445.017,1034482.91666,0
-1606182300000,90.55,91.37,90.54,91.34,37450.223,1606182599999,3403190.68343,4611,22321.127,2028857.54278,0
-1606182600000,91.28,93.00,91.18,92.16,94124.159,1606182899999,8668291.49332,9185,55993.474,5161015.26916,0
-1606182900000,92.15,92.45,91.69,91.93,35466.255,1606183199999,3262944.12399,3927,15853.042,1459398.74126,0
-1606183200000,91.95,92.01,90.10,90.27,56823.198,1606183499999,5162979.98208,5877,18388.182,1671348.14299,0
-1606183500000,90.31,90.77,89.68,90.34,35319.425,1606183799999,3186805.88299,4218,16286.662,1470160.91169,0
-1606183800000,90.34,90.64,90.15,90.29,15604.802,1606184099999,1409862.99212,1985,7710.464,696811.42878,0
-1606184100000,90.30,90.76,90.02,90.70,11667.565,1606184399999,1053979.93516,2088,5762.768,521076.81637,0
-1606184400000,90.71,90.75,90.10,90.42,14551.912,1606184699999,1315368.73596,2017,4684.257,423553.62084,0
-1606184700000,90.42,90.69,90.24,90.61,10920.336,1606184999999,987296.64052,1813,6237.958,564034.05732,0
-1606185000000,90.62,91.11,90.45,90.82,18142.484,1606185299999,1649070.60471,2071,10890.503,990065.21889,0
-1606185300000,90.82,91.33,90.71,90.81,13628.775,1606185599999,1239743.85449,1865,6567.525,597448.60510,0
-1606185600000,90.81,90.98,90.25,90.45,13445.718,1606185899999,1217568.75721,1920,5373.841,486636.06730,0
-1606185900000,90.44,90.84,89.94,89.96,22028.238,1606186199999,1990527.13331,2453,5724.427,517291.78408,0
-1606186200000,89.97,90.19,89.29,89.47,34881.301,1606186499999,3129922.10582,3682,8961.564,804707.58944,0
-1606186500000,89.46,89.59,89.11,89.18,21251.928,1606186799999,1898644.64575,3022,6740.096,602667.92792,0
-1606186800000,89.18,89.46,88.90,89.16,23556.591,1606187099999,2100993.48753,3771,8033.316,716942.50023,0
-1606187100000,89.19,90.11,89.19,89.91,12044.419,1606187399999,1078658.19593,2353,8465.095,758117.71955,0
-1606187400000,89.92,89.96,89.75,89.92,10426.798,1606187699999,936997.27015,1820,6214.808,558553.77190,0
-1606187700000,89.95,90.28,89.94,90.11,8827.018,1606187999999,795632.42152,1759,5147.899,464087.95166,0
-1606188000000,90.11,90.31,89.64,90.30,19218.624,1606188299999,1728738.51590,2315,6057.300,544879.40660,0
-1606188300000,90.31,90.45,89.93,89.99,10502.223,1606188599999,947129.00909,2638,5593.998,504565.27824,0
-1606188600000,89.97,90.57,89.96,90.32,10007.218,1606188899999,903981.04291,2118,6270.491,566649.69145,0
-1606188900000,90.34,90.94,90.33,90.46,16206.219,1606189199999,1468459.07000,1916,11654.789,1055950.94412,0
-1606189200000,90.47,90.58,90.19,90.43,7352.354,1606189499999,664374.87143,1190,2494.908,225530.21989,0
-1606189500000,90.42,90.57,89.68,89.75,14219.802,1606189799999,1281702.10821,1592,3484.443,314386.60221,0
-1606189800000,89.75,89.89,89.27,89.65,15394.435,1606190099999,1378956.23236,2981,4304.016,385745.13198,0
-1606190100000,89.65,90.23,89.65,90.00,14586.656,1606190399999,1312919.43963,1802,7795.099,701618.24821,0
-1606190400000,89.99,90.35,89.41,90.15,16669.619,1606190699999,1498400.56030,2704,7669.674,690253.51255,0
-1606190700000,90.15,90.80,90.14,90.67,10193.016,1606190999999,922607.62221,2198,6401.583,579363.17535,0
-1606191000000,90.67,91.15,90.61,91.10,15750.959,1606191299999,1431428.54124,3014,6576.944,597895.54551,0
-1606191300000,91.10,91.27,90.76,90.92,17106.109,1606191599999,1557045.25841,2315,8237.199,749994.17491,0
-1606191600000,90.89,91.13,90.38,90.57,20161.350,1606191899999,1828188.82907,2090,6432.061,584062.68103,0
-1606191900000,90.57,90.84,90.33,90.59,10516.506,1606192199999,952533.40803,1436,4161.843,377056.04151,0
-1606192200000,90.58,90.72,90.15,90.41,18487.170,1606192499999,1672149.29170,1930,10404.389,941215.96143,0
-1606192500000,90.41,91.48,90.29,91.37,22872.938,1606192799999,2084084.19818,2731,16156.909,1472322.99263,0
-1606192800000,91.37,91.71,91.20,91.44,20239.487,1606193099999,1852071.50718,2459,9432.893,863512.82850,0
-1606193100000,91.43,92.43,91.12,92.14,29551.716,1606193399999,2714760.37271,4196,17029.035,1565042.19704,0
-1606193400000,92.14,92.66,91.85,92.12,24863.634,1606193699999,2294438.40214,2903,13363.161,1233939.11490,0
-1611143700000,143.15,143.40,142.29,142.90,7328.184,1611143999999,1045981.30166,1998,4198.512,599221.32223,0
-1611144000000,142.89,142.89,140.34,140.84,33114.338,1611144299999,4679423.21260,7624,11428.648,1614559.01591,0
-1611144300000,140.87,143.65,140.13,143.37,26803.112,1611144599999,3798059.07518,7438,13415.060,1902585.46562,0
-1611144600000,143.36,143.68,142.71,143.28,22297.450,1611144899999,3193382.92907,4954,10852.410,1554142.89302,0
-1611144900000,143.25,144.10,143.01,143.42,19676.406,1611145199999,2827015.55007,4358,8987.319,1291792.45842,0
-1611145200000,143.40,144.43,143.40,144.38,11592.451,1611145499999,1669848.33731,3525,5789.270,834115.85018,0
-1611145500000,144.38,144.55,143.63,144.34,12907.889,1611145799999,1860821.36627,3426,5502.390,793523.22774,0
-1611145800000,144.37,144.84,143.89,144.39,9705.019,1611146099999,1401177.99849,2755,5023.660,725317.22193,0
-1611146100000,144.37,144.80,144.11,144.43,7751.749,1611146399999,1120195.81267,2261,3779.998,546348.45462,0
-1611146400000,144.42,144.58,144.00,144.36,7718.255,1611146699999,1113899.12622,2071,2800.500,404308.60288,0
-1611146700000,144.35,144.70,143.00,143.11,7691.490,1611146999999,1105644.94986,2426,2414.483,347223.84729,0
-1611147000000,143.06,144.22,143.06,143.93,6411.838,1611147299999,922075.28841,1945,4087.208,587730.37066,0
-1611147300000,143.93,144.50,143.51,144.43,5252.217,1611147599999,755841.88754,1579,2436.499,350710.61155,0
-1611147600000,144.44,144.49,143.50,143.53,6945.735,1611147899999,999461.87855,2015,3629.035,522364.64189,0
-1611147900000,143.52,143.59,142.23,142.25,11051.524,1611148199999,1580072.61910,3526,3145.075,449748.71581,0
-1611148200000,142.22,143.07,142.16,142.59,9851.367,1611148499999,1405858.93921,2929,6176.650,881521.09690,0
-1611148500000,142.57,143.66,141.80,142.62,11255.185,1611148799999,1606190.83832,3878,4750.458,678776.84068,0
-1611148800000,142.58,143.12,141.68,142.82,12359.057,1611149099999,1758358.30273,3740,5557.206,790923.63113,0
-1611149100000,142.81,143.53,142.62,143.33,9255.253,1611149399999,1324416.58467,2665,4465.995,639190.85459,0
-1611149400000,143.33,144.29,143.32,144.12,10474.422,1611149699999,1506859.74540,2948,6397.586,920351.90641,0
-1611149700000,144.13,145.00,143.41,144.83,8454.624,1611149999999,1218798.27832,2669,4957.390,714811.86017,0
-1611150000000,144.79,145.55,144.73,145.11,15952.857,1611150299999,2315921.05784,3528,7151.924,1038585.47467,0
-1611150300000,145.15,146.47,145.13,146.38,19011.228,1611150599999,2774581.06890,5445,10648.680,1554013.34375,0
-1611150600000,146.36,146.67,146.12,146.47,12487.571,1611150899999,1828101.39092,3006,6819.080,998247.24674,0
-1611150900000,146.47,146.77,146.26,146.49,7948.496,1611151199999,1164422.58820,2098,4175.698,611872.60386,0
-1611151200000,146.52,147.39,146.06,146.47,20793.709,1611151499999,3053005.45673,5280,9778.787,1437360.26048,0
-1611151500000,146.44,146.59,144.90,144.95,20014.521,1611151799999,2910461.90061,5411,7417.677,1078569.81704,0
-1611151800000,144.96,145.88,144.39,145.04,16404.020,1611152099999,2379718.80559,4895,8080.760,1173056.19564,0
-1611152100000,145.04,145.80,145.03,145.17,5866.087,1611152399999,852776.84769,2186,2690.566,391210.34054,0
-1611152400000,145.21,145.71,145.17,145.71,6054.676,1611152699999,880728.64665,1984,2955.676,430028.31671,0
-1611152700000,145.71,146.40,145.64,145.83,10148.099,1611152999999,1481837.40400,3558,6287.098,918220.74346,0
-1611153000000,145.78,145.81,145.16,145.20,6755.189,1611153299999,982679.99364,2673,3154.461,458904.24404,0
-1611153300000,145.18,145.54,144.55,144.64,5607.327,1611153599999,813555.08358,2190,2455.462,356516.50726,0
-1611153600000,144.61,145.32,144.53,145.20,5916.031,1611153899999,856660.94736,1752,3529.863,511203.59281,0
-1611153900000,145.20,145.53,144.82,145.17,3801.018,1611154199999,551764.89127,1490,1877.836,272608.04348,0
-1611154200000,145.11,145.24,144.46,144.46,5789.854,1611154499999,838617.83179,1656,2665.263,386077.95395,0
-1611154500000,144.50,144.62,143.77,144.00,10244.920,1611154799999,1475986.36762,2760,3502.770,504798.02771,0
-1611154800000,144.02,145.00,143.99,144.29,13298.809,1611155099999,1920072.10516,3213,8503.331,1227248.27613,0
-1611155100000,144.29,144.57,143.92,144.24,5794.598,1611155399999,835973.63581,2333,2433.991,351129.63768,0
-1611155400000,144.25,145.31,144.22,145.13,8791.241,1611155699999,1274062.52482,3034,5207.740,754792.61736,0
-1611155700000,145.07,145.27,144.46,144.76,6298.512,1611155999999,912761.76109,2258,3287.713,476521.39256,0
-1611156000000,144.76,144.87,144.00,144.29,8407.473,1611156299999,1213272.30390,2512,4467.278,644507.85014,0
-1611156300000,144.27,144.94,143.15,143.22,16469.386,1611156599999,2371236.45338,4333,6553.488,943984.75711,0
-1611156600000,143.21,143.93,142.56,142.95,13717.119,1611156899999,1963980.86086,4282,6595.724,944699.55212,0
-1611156900000,142.95,143.56,142.75,143.37,7181.338,1611157199999,1028546.41510,2191,3801.365,544426.53893,0
-1611157200000,143.39,143.50,142.77,143.15,11988.647,1611157499999,1715969.29660,2264,6308.266,902808.25791,0
-1611157500000,143.14,143.32,142.55,142.59,6947.228,1611157799999,993341.60754,1544,3013.205,430889.08927,0
-1611157800000,142.58,142.65,141.10,141.72,24968.346,1611158099999,3540449.12403,5831,12377.408,1754775.80842,0
-1611158100000,141.63,141.77,140.36,141.35,38153.140,1611158399999,5385873.76644,6384,15916.845,2247696.79220,0
-1611158400000,141.35,141.42,138.19,140.01,85425.662,1611158699999,11924496.12460,17496,36497.494,5092949.54179,0
-1611158700000,139.94,141.14,138.37,141.14,34808.024,1611158999999,4859443.27301,8128,16762.621,2341611.75152,0
-1611159000000,141.14,144.30,139.99,144.30,37959.299,1611159299999,5382193.91121,9336,21793.259,3092720.37377,0
-1611159300000,144.30,146.00,143.50,145.83,50173.291,1611159599999,7257934.10746,10834,23749.326,3436881.83320,0
-1611159600000,145.77,145.93,144.48,145.29,22788.417,1611159899999,3309533.21838,6408,9599.666,1394239.48385,0
-1611159900000,145.34,145.44,144.37,145.40,10029.289,1611160199999,1454312.00111,3467,5010.040,726608.24384,0
-1611160200000,145.36,145.75,144.94,145.11,18436.950,1611160499999,2677930.72831,3983,8129.610,1181125.27390,0
-1611160500000,145.14,145.76,144.49,145.05,11556.821,1611160799999,1675511.53562,3467,4661.976,676191.21223,0
-1611160800000,145.04,145.18,144.03,144.07,9415.035,1611161099999,1362135.87836,2770,3971.960,574951.34530,0
-1611161100000,144.05,146.23,144.01,145.82,16864.718,1611161399999,2454272.16791,3528,11741.892,1710082.95260,0
-1611161400000,145.86,146.65,145.40,146.23,14386.983,1611161699999,2102425.80282,4098,8467.974,1237622.58410,0
-1611161700000,146.24,146.42,145.72,146.33,17595.134,1611161999999,2568766.35644,2677,10675.707,1558517.97579,0
-1611162000000,146.29,146.29,144.86,145.27,16613.800,1611162299999,2417213.25786,3880,6274.204,912502.53031,0
-1611162300000,145.22,146.50,145.01,146.31,8324.065,1611162599999,1212186.78589,2887,4900.422,713967.21257,0
-1611162600000,146.27,146.28,145.25,145.42,6459.916,1611162899999,941021.84533,2432,3085.835,449584.43880,0
-1611162900000,145.39,145.69,144.73,144.73,6202.093,1611163199999,900547.02147,1951,2381.189,345963.62653,0
-1611163200000,144.73,145.30,144.54,145.05,5104.537,1611163499999,739859.99581,1624,2313.877,335450.10367,0
-1611163500000,145.05,145.35,144.66,145.11,4393.427,1611163799999,637062.03735,1547,2343.224,339734.90673,0
-1611163800000,145.07,145.38,144.46,145.14,6124.991,1611164099999,887024.88469,2116,3156.980,457327.39027,0
-1611164100000,145.13,145.79,144.90,145.65,4908.991,1611164399999,713814.63841,1810,2245.333,326560.55789,0
-1611164400000,145.65,146.74,145.39,146.49,8054.540,1611164699999,1177481.41784,2632,5359.805,783722.60169,0
-1611164700000,146.49,146.96,146.21,146.62,9490.073,1611164999999,1391292.64087,2728,4317.740,633112.70047,0
-1611165000000,146.62,146.90,146.22,146.46,8146.672,1611165299999,1193763.16740,1896,2939.441,430817.83188,0
-1611165300000,146.44,147.17,146.37,146.65,10822.886,1611165599999,1588327.89771,2491,6622.213,971891.13505,0
-1611165600000,146.64,147.07,146.32,146.77,6729.291,1611165899999,987430.42348,1925,3365.154,493808.00599,0
-1611165900000,146.77,147.10,146.33,146.76,5074.489,1611166199999,744476.28069,2031,2416.826,354766.92329,0
-1611166200000,146.75,147.37,146.44,147.25,7024.126,1611166499999,1031944.03936,2551,3591.813,527827.98820,0
-1611166500000,147.22,147.77,147.11,147.48,8531.622,1611166799999,1258024.66515,3349,5091.444,750830.72122,0
-1611166800000,147.49,147.67,146.92,147.32,7735.432,1611167099999,1139565.05825,2615,3333.763,491274.59606,0
-1611167100000,147.31,147.60,146.71,146.99,6823.502,1611167399999,1004251.14683,2071,3408.978,501812.23206,0
-1611167400000,147.03,147.32,146.70,146.85,5232.048,1611167699999,768515.43587,1705,2317.729,340522.63459,0
-1611167700000,146.85,147.23,146.58,146.98,5614.019,1611167999999,824542.07565,1898,2572.628,377970.94861,0
-1611168000000,146.98,147.18,146.42,146.72,3579.804,1611168299999,525277.55399,1651,1419.460,208365.35706,0
-1611168300000,146.73,147.10,146.42,146.92,3885.887,1611168599999,570325.66932,1493,2617.510,384200.20200,0
-1611168600000,146.88,147.17,146.51,146.72,2710.054,1611168899999,397683.90190,1554,1245.910,182840.88206,0
-1611168900000,146.71,147.14,146.54,147.12,5345.624,1611169199999,784945.08250,2198,2894.143,424991.45939,0
-1611169200000,147.11,147.82,146.84,147.78,9947.677,1611169499999,1465936.09166,2811,5763.678,849573.03376,0
-1611169500000,147.78,147.99,147.38,147.38,14964.184,1611169799999,2210375.86282,3285,8461.540,1249989.39332,0
-1611169800000,147.39,147.62,147.02,147.45,12595.661,1611170099999,1854109.50500,2912,8884.837,1307674.27119,0
-1611170100000,147.42,147.80,147.42,147.62,4035.070,1611170399999,595623.71944,1372,2172.048,320610.30043,0
-1611170400000,147.62,148.39,147.59,147.77,8628.576,1611170699999,1277018.96455,3049,5224.580,773382.48899,0
-1611170700000,147.75,148.24,147.63,148.11,3875.183,1611170999999,573332.13650,1422,1634.300,241775.66892,0
-1611171000000,148.13,148.31,147.13,147.35,5975.478,1611171299999,882484.65458,2366,2406.504,355462.26375,0
-1611171300000,147.35,147.58,147.06,147.56,3462.794,1611171599999,510161.12594,1384,1997.413,294288.61039,0
-1611171600000,147.57,148.57,147.29,148.50,9511.690,1611171899999,1409341.58117,2895,5721.381,847558.50908,0
-1611171900000,148.53,148.68,147.96,148.06,7805.381,1611172199999,1158128.92441,2663,4095.531,607787.75706,0
-1611172200000,148.04,148.69,147.88,148.51,6276.073,1611172499999,931500.45351,1653,3996.010,593198.95605,0
-1611172500000,148.57,148.97,148.32,148.63,7363.646,1611172799999,1094388.26537,2266,3480.021,517240.96653,0
-1611172800000,148.64,149.22,148.03,148.25,12947.215,1611173099999,1926478.98191,3866,6563.417,976963.37411,0
-1611173100000,148.22,148.59,147.45,147.45,6008.875,1611173399999,888364.98628,2364,2893.774,427644.09674,0
-1611173400000,147.46,147.84,147.15,147.18,5181.909,1611173699999,764377.82868,1884,2198.658,324389.66348,0
-1611173700000,147.18,147.99,147.00,147.49,8146.104,1611173999999,1201174.71924,2061,4135.006,610140.09330,0
-1611174000000,147.49,147.59,146.84,146.91,8657.153,1611174299999,1273989.32585,1888,3639.526,535779.97931,0
-1611174300000,146.92,147.38,146.87,146.90,4232.408,1611174599999,622353.65790,1272,2004.238,294728.74135,0
-1611174600000,146.89,147.39,146.80,146.96,4698.138,1611174899999,690998.59902,2279,2175.424,320038.18103,0
-1611174900000,146.98,147.09,146.46,146.96,4747.312,1611175199999,696786.02339,1664,1897.821,278626.91033,0
-1611175200000,146.95,146.97,146.03,146.77,7720.103,1611175499999,1130229.92354,2647,2697.901,395170.18773,0
-1611175500000,146.83,147.19,146.69,147.07,5400.515,1611175799999,793836.50637,1371,2936.931,431649.81975,0
-1611175800000,147.06,147.21,146.32,146.55,5092.953,1611176099999,747675.91603,1397,2232.394,327693.79869,0
-1611176100000,146.58,147.03,146.55,146.67,2458.693,1611176399999,360901.89569,986,1201.945,176435.99068,0
-1611176400000,146.69,147.50,146.69,146.78,5733.748,1611176699999,843147.69346,1859,2764.768,406647.82880,0
-1611176700000,146.79,146.94,145.54,145.67,10103.553,1611176999999,1476754.86503,3376,3574.434,522760.93007,0
-1611177000000,145.66,145.94,145.23,145.39,8984.168,1611177299999,1307924.46127,3284,3489.298,508047.98335,0
-1611177300000,145.40,145.80,145.22,145.54,6464.866,1611177599999,940750.18003,1718,3606.794,524912.81112,0
-1611177600000,145.53,145.66,145.02,145.42,9268.949,1611177899999,1346608.56014,2361,3538.975,514384.90212,0
-1611177900000,145.42,145.79,145.38,145.71,4246.180,1611178199999,618187.35450,1426,2240.741,326233.24784,0
-1611178200000,145.71,146.22,145.71,146.19,5188.962,1611178499999,757516.09557,1649,3632.995,530246.68936,0
-1611178500000,146.19,146.40,145.70,146.02,3841.958,1611178799999,561497.16730,1379,1755.536,256582.51671,0
-1611178800000,146.01,146.29,145.82,145.98,3743.823,1611179099999,546707.58822,1267,1516.851,221539.20206,0
-1611179100000,145.98,146.97,145.96,146.54,5667.763,1611179399999,830902.40556,1843,3365.021,493243.01179,0
-1611179400000,146.51,146.97,146.19,146.92,3454.690,1611179699999,506147.85641,1259,2258.779,330944.52373,0
-1611179700000,146.94,146.98,146.51,146.85,2544.602,1611179999999,373435.35702,1084,1527.599,224197.29975,0
-1611180000000,146.85,147.14,146.73,146.81,4843.293,1611180299999,711916.66341,1503,2691.863,395746.68494,0
-1611180300000,146.82,147.21,146.82,147.20,1083.844,1611180599999,159364.84971,1116,630.904,92754.50735,0
-1611180600000,147.20,147.24,146.44,146.69,7516.943,1611180899999,1103913.27129,1855,946.885,139124.59295,0
-1611180900000,146.69,148.65,146.69,148.57,8930.709,1611181199999,1321041.67236,3092,5347.372,790558.66624,0
-1611181200000,148.57,148.81,148.11,148.16,4724.209,1611181499999,701261.12044,1691,2311.303,342958.78952,0
-1611181500000,148.15,148.26,147.95,148.05,2567.149,1611181799999,380131.25940,1231,1333.155,197407.62128,0
-1611181800000,148.06,148.28,147.36,147.73,3810.508,1611182099999,562946.36067,1692,1767.042,261102.80681,0
-1611182100000,147.73,148.35,147.73,148.30,2065.224,1611182399999,305828.35458,1284,1101.293,163062.13890,0
-1611182400000,148.30,148.67,148.00,148.29,3393.034,1611182699999,503318.30859,1601,1609.133,238643.77989,0
-1611182700000,148.30,148.50,148.12,148.32,3541.460,1611182999999,525288.73629,1124,2108.200,312759.50003,0
-1611183000000,148.32,148.95,148.25,148.62,4790.495,1611183299999,712257.55877,1514,2473.279,367681.94562,0
-1611183300000,148.62,148.89,148.29,148.38,3828.477,1611183599999,568687.73192,1243,1700.012,252611.71928,0
-1611183600000,148.38,148.58,147.66,147.73,5978.510,1611183899999,885057.87839,1821,1878.819,278234.91227,0
-1611183900000,147.72,147.80,147.38,147.79,6012.008,1611184199999,887307.59883,1660,3133.804,462580.89833,0
-1611184200000,147.74,148.52,147.66,148.49,8397.242,1611184499999,1244704.17150,1874,3788.890,561534.51223,0
-1611184500000,148.49,149.18,148.47,149.17,10480.177,1611184799999,1560694.31390,2406,5612.252,835764.33499,0
-1611184800000,149.15,149.50,148.66,149.42,11096.566,1611185099999,1655223.34525,3302,5653.508,843573.83313,0
-1611185100000,149.42,149.78,149.20,149.69,12729.543,1611185399999,1903277.62688,2580,7491.153,1120617.53209,0
-1611185400000,149.69,149.85,149.22,149.63,9401.187,1611185699999,1406244.33077,2343,3433.990,513713.74047,0
-1611185700000,149.63,149.74,149.22,149.25,4749.758,1611185999999,710077.24103,1550,2129.824,318406.67338,0
-1611186000000,149.28,149.73,149.10,149.67,3920.267,1611186299999,585909.31082,1357,2079.383,310864.97705,0
-1611186300000,149.66,150.15,149.51,150.11,12659.988,1611186599999,1898013.92996,2527,6244.670,936152.91858,0
-1611186600000,150.11,150.14,149.47,150.12,15296.651,1611186899999,2291114.79217,2257,6553.361,981871.90465,0
-1611186900000,150.13,150.25,149.52,149.81,8333.466,1611187199999,1249107.81748,2100,4191.195,628280.97901,0
-1611187200000,149.84,150.44,149.00,149.05,21200.209,1611187499999,3174132.40668,4091,11837.772,1772186.41807,0
-1611187500000,149.07,149.29,148.67,148.99,6883.417,1611187799999,1025585.85215,2202,3146.283,468916.97580,0
-1611187800000,148.95,149.57,148.85,148.90,5875.063,1611188099999,876325.39989,1842,2447.269,365189.13913,0
-1611188100000,148.90,149.31,148.50,149.31,7811.569,1611188399999,1162684.09970,2161,3213.641,478482.40143,0
-1611188400000,149.31,149.66,148.77,149.03,8220.298,1611188699999,1227024.50532,2003,5156.729,769828.40252,0
-1611188700000,149.04,149.45,148.86,149.27,5611.281,1611188999999,836482.81557,1403,3070.719,457732.93658,0
-1611189000000,149.26,149.36,148.56,148.89,4735.066,1611189299999,704803.28128,1687,2715.967,404263.26404,0
-1611189300000,148.85,149.13,148.62,148.67,4541.273,1611189599999,676161.39533,1333,2480.346,369300.97346,0
-1611189600000,148.67,149.09,148.41,148.64,5139.805,1611189899999,764399.62818,1450,2109.065,313726.44604,0
-1611189900000,148.66,148.77,148.19,148.36,3712.737,1611190199999,551024.73032,1277,1502.703,223055.64420,0
-1611190200000,148.36,148.37,147.84,148.20,7336.617,1611190499999,1086334.85365,1914,2730.467,404478.96877,0
-1611190500000,148.19,148.90,148.06,148.71,4667.246,1611190799999,693013.98836,1323,3156.991,468769.38803,0
-1611190800000,148.71,148.82,147.34,147.52,8060.163,1611191099999,1194730.63518,2338,3075.994,456049.93361,0
-1611191100000,147.51,147.63,145.73,146.12,16482.455,1611191399999,2416022.78446,4430,5522.617,809851.83837,0
-1611191400000,146.12,146.77,146.12,146.22,9436.516,1611191699999,1381669.83758,2266,3917.147,573648.56636,0
-1611191700000,146.21,146.26,145.56,146.02,10805.895,1611191999999,1576741.43646,2675,4520.453,659560.33542,0
-1611192000000,146.02,146.35,145.75,146.35,4696.717,1611192299999,685953.62416,1694,2765.525,403903.97737,0
-1611192300000,146.33,146.36,145.64,146.08,4334.371,1611192599999,632771.07642,1498,2330.671,340296.94697,0
-1611192600000,146.08,146.82,145.81,145.95,6936.267,1611192899999,1014962.21446,2130,3510.485,513680.49533,0
-1611192900000,145.95,146.61,145.37,145.93,9820.464,1611193199999,1433704.61569,3178,3878.857,566184.80787,0
-1611193200000,145.88,146.18,145.27,145.28,4145.097,1611193499999,603601.94956,1760,2396.925,349034.53703,0
-1611193500000,145.31,146.06,144.80,145.89,11655.024,1611193799999,1693171.18128,3153,5243.480,762305.90232,0
-1611193800000,145.91,146.38,145.34,146.24,16070.780,1611194099999,2345291.51628,2664,12283.611,1793068.95054,0
-1611194100000,146.23,146.66,145.92,146.44,5632.964,1611194399999,824026.63723,1845,3072.518,449475.98250,0
-1611194400000,146.44,146.70,145.87,146.00,3878.411,1611194699999,567692.79743,1773,1558.053,228094.83754,0
-1611194700000,145.96,146.11,145.57,146.04,5086.923,1611194999999,741919.21074,1965,1616.597,235800.50417,0
-1611195000000,146.01,146.13,145.22,146.02,9021.348,1611195299999,1314158.04714,2614,4646.994,676807.72617,0
-1611195300000,146.01,146.20,144.62,145.20,7881.229,1611195599999,1143525.24868,3680,3880.233,562899.26649,0
-1611195600000,145.25,145.58,144.86,145.28,5849.964,1611195899999,849899.80501,1955,2216.721,322027.42948,0
-1611195900000,145.29,145.58,144.89,145.44,7563.147,1611196199999,1098192.81424,1688,2923.698,424730.19038,0
-1611196200000,145.38,145.63,144.32,144.38,8466.982,1611196499999,1226458.79156,2614,3746.037,542769.79591,0
-1611196500000,144.38,144.60,143.69,144.50,15640.987,1611196799999,2254555.79045,4881,6535.324,942524.91726,0
-1611196800000,144.53,144.89,143.80,144.70,7348.147,1611197099999,1060557.70686,1839,3720.698,536920.77191,0
-1611197100000,144.71,145.14,144.00,145.01,7711.273,1611197399999,1115188.62259,1991,4406.591,637286.95026,0
-1611197400000,144.95,145.36,144.60,144.67,4906.392,1611197699999,711610.84770,1630,2644.850,383677.08196,0
-1611197700000,144.67,145.24,144.52,144.74,5166.115,1611197999999,748683.27626,1706,3187.499,462004.62745,0
-1611198000000,144.69,145.92,144.69,145.50,15665.943,1611198299999,2277830.31298,3641,9584.523,1392531.03102,0
-1611198300000,145.47,145.81,145.15,145.34,9053.549,1611198599999,1316462.76987,2132,6004.007,873057.72714,0
-1611198600000,145.35,145.80,145.27,145.44,5392.469,1611198899999,784943.01094,1632,2305.892,335619.08609,0
-1611198900000,145.41,145.55,145.23,145.39,3417.157,1611199199999,496767.79004,1097,1569.844,228213.51955,0
-1611199200000,145.42,145.96,144.80,145.00,8887.682,1611199499999,1291893.37542,2429,3622.157,526556.40600,0
-1611199500000,144.96,145.40,144.94,145.22,5595.049,1611199799999,812176.63084,1664,2223.377,322746.01390,0
-1611199800000,145.20,145.68,143.84,144.07,11157.549,1611200099999,1614080.04763,3200,4474.962,647594.37862,0
-1611200100000,144.08,144.42,143.92,144.24,7083.751,1611200399999,1020986.50110,1897,3362.160,484650.00953,0
-1611200400000,144.22,144.71,144.05,144.69,7422.382,1611200699999,1071930.73302,1957,3916.450,565792.59831,0
-1611200700000,144.69,145.44,144.46,145.21,10532.871,1611200999999,1527036.49429,2377,3547.195,514621.42438,0
-1611201000000,145.24,145.47,144.65,144.83,8093.081,1611201299999,1173766.05657,1930,3291.653,477271.10881,0
-1611201300000,144.83,145.15,144.53,144.79,8646.669,1611201599999,1252453.92533,1961,4052.064,586891.34240,0
-1611201600000,144.79,145.32,144.36,145.23,7216.440,1611201899999,1044679.98506,2100,4095.272,592923.87528,0
-1611201900000,145.22,145.31,144.91,145.19,6379.950,1611202199999,925901.75479,1894,3185.358,462292.49793,0
-1611202200000,145.21,145.59,145.03,145.09,7933.460,1611202499999,1152394.81501,2279,4211.350,611820.54306,0
-1611202500000,145.13,145.32,144.91,144.96,5161.036,1611202799999,748822.28623,1471,2247.291,326108.66098,0
-1611202800000,144.96,145.11,144.82,145.00,4257.224,1611203099999,617200.99919,1268,2025.090,293578.74515,0
-1611203100000,144.97,145.10,144.81,144.93,5884.236,1611203399999,853016.04689,1278,3435.630,498078.97686,0
-1611203400000,144.92,145.32,144.62,145.29,8565.796,1611203699999,1241653.75040,2010,4765.338,690719.19451,0
-1611203700000,145.31,145.40,144.27,144.42,5953.949,1611203999999,862157.37727,1853,2702.302,391375.14522,0
-1611204000000,144.41,144.43,143.28,143.54,11567.051,1611204299999,1665031.30459,3177,4315.290,621623.28075,0
-1611204300000,143.54,143.67,142.50,142.88,28285.989,1611204599999,4044639.40519,6240,11375.298,1626782.83657,0
-1611204600000,142.83,142.86,141.42,141.59,19646.790,1611204899999,2789807.35589,4837,7473.874,1061238.93426,0
-1611204900000,141.59,142.61,141.30,141.78,16332.589,1611205199999,2318891.98725,3935,9310.621,1322138.10458,0
-1611205200000,141.80,142.40,141.35,141.49,9599.401,1611205499999,1362514.21117,2685,5726.153,812860.59773,0
-1611205500000,141.52,142.00,141.15,141.63,11473.836,1611205799999,1623689.30542,3184,5354.449,757960.38559,0
-1611205800000,141.64,142.33,141.45,142.14,8898.124,1611206099999,1263202.69575,2454,4566.723,648597.69376,0
-1611206100000,142.13,142.29,141.10,141.11,9828.666,1611206399999,1391631.07876,2598,3243.630,459586.40114,0
-1611206400000,141.11,142.10,140.55,141.93,17302.526,1611206699999,2441600.38350,4827,7871.853,1111243.22363,0
-1611206700000,141.93,142.19,140.97,141.01,10279.757,1611206999999,1455493.63638,2430,4294.799,607816.59032,0
-1611207000000,141.01,142.56,141.01,142.37,8513.162,1611207299999,1208193.67351,2609,5238.985,743735.96164,0
-1611207300000,142.41,142.41,141.81,141.90,6530.643,1611207599999,927920.88562,1909,2523.229,358550.32368,0
-1611207600000,141.92,142.29,141.66,141.91,7481.360,1611207899999,1062073.86639,2165,3738.486,530742.44224,0
-1611207900000,141.94,142.28,141.30,142.24,9501.071,1611208199999,1346300.04499,2642,4714.273,668143.02322,0
-1611208200000,142.24,142.53,141.78,142.45,6439.574,1611208499999,914890.14859,1608,3101.349,440593.41266,0
-1611208500000,142.47,142.80,142.27,142.61,6209.320,1611208799999,885296.83803,1658,3396.663,484373.74309,0
-1611208800000,142.60,143.35,142.34,143.34,5896.469,1611209099999,842131.52548,2100,3301.111,471829.58203,0
-1611209100000,143.34,143.43,142.76,143.23,7631.884,1611209399999,1092728.39521,2044,2538.172,363475.96966,0
-1611209400000,143.24,143.57,143.00,143.28,6319.173,1611209699999,905456.34733,1859,3389.401,485723.50772,0
-1611209700000,143.27,143.84,143.26,143.75,5287.622,1611209999999,758997.93241,1772,2097.270,301055.79198,0
-1611210000000,143.76,143.89,143.32,143.64,4313.095,1611210299999,619445.10984,1379,1819.152,261339.42684,0
-1611210300000,143.65,143.81,143.32,143.66,4393.596,1611210599999,630852.93732,1531,1705.218,244817.76760,0
-1611210600000,143.66,144.29,143.13,144.19,8356.434,1611210899999,1200630.83370,2430,4583.357,658622.48456,0
-1611210900000,144.19,144.29,143.52,143.70,5079.016,1611211199999,730995.47012,1745,2003.586,288385.34851,0
-1611211200000,143.70,143.97,143.46,143.94,5212.914,1611211499999,749301.04284,1698,1961.164,281896.77660,0
-1611211500000,143.94,143.94,143.61,143.85,4397.263,1611211799999,632270.81123,1329,1918.187,275844.85953,0
-1611211800000,143.84,144.44,143.63,144.09,5039.285,1611212099999,726150.98505,1847,2633.615,379436.07547,0
-1611212100000,144.08,144.17,143.65,143.65,4224.185,1611212399999,607896.81678,1401,1545.948,222439.73886,0
-1611212400000,143.67,144.91,143.67,144.65,11112.120,1611212699999,1605041.43358,2672,6655.714,961169.86120,0
-1611212700000,144.64,144.77,143.99,144.18,5029.751,1611212999999,725785.57501,1856,2364.200,341103.30574,0
-1611213000000,144.20,144.43,143.84,143.98,4142.985,1611213299999,596683.40383,1627,1438.734,207210.62260,0
-1611213300000,143.97,144.14,143.60,143.61,5054.953,1611213599999,727290.72637,1458,2070.535,297954.13115,0
-1611213600000,143.62,143.93,143.23,143.89,5932.676,1611213899999,851378.69649,1759,3222.727,462613.60778,0
-1611213900000,143.89,144.97,143.86,144.52,11613.549,1611214199999,1679957.33222,2753,6933.542,1003333.79893,0
-1611214200000,144.49,144.91,144.42,144.51,9057.702,1611214499999,1310136.80701,2178,3831.342,554234.81794,0
-1611214500000,144.52,144.81,143.84,144.13,7999.259,1611214799999,1154218.14482,2136,2967.254,428486.77247,0
-1611214800000,144.11,144.26,143.88,144.06,3967.203,1611215099999,571417.18656,1349,2067.288,297798.65360,0
-1611215100000,144.06,144.28,143.57,143.65,4776.008,1611215399999,687392.71141,1463,2350.888,338422.06997,0
-1611215400000,143.64,143.68,143.30,143.40,3823.990,1611215699999,548543.77987,1283,1800.709,258354.39585,0
-1611215700000,143.42,143.56,143.12,143.40,5073.824,1611215999999,727325.68939,1439,2195.619,314785.36626,0
-1611216000000,143.41,143.44,142.63,143.26,9193.896,1611216299999,1314602.98313,2805,4352.363,622383.50343,0
-1611216300000,143.26,143.27,141.36,141.50,13217.822,1611216599999,1880707.50091,3940,4595.045,653874.30660,0
-1611216600000,141.50,141.84,141.22,141.40,10690.669,1611216899999,1512723.41449,3182,5245.700,742333.60140,0
-1611216900000,141.41,141.88,141.10,141.61,9618.086,1611217199999,1360301.33565,2686,4853.775,686779.53943,0
-1611217200000,141.60,141.60,140.73,140.78,10674.114,1611217499999,1505794.71470,3008,5021.023,708459.04982,0
-1611217500000,140.79,141.48,140.75,140.89,8467.403,1611217799999,1195492.02832,2231,4690.083,662330.14338,0
-1611217800000,140.90,140.95,139.16,139.74,47026.360,1611218099999,6577410.14056,10582,22350.729,3125694.17926,0
-1611218100000,139.76,139.89,138.68,139.02,20187.421,1611218399999,2810656.86575,5636,8106.705,1129396.70195,0
-1611218400000,138.99,139.79,138.47,138.79,18872.944,1611218699999,2621631.49069,4773,8222.673,1142836.05527,0
-1611218700000,138.79,139.77,138.69,138.81,16438.475,1611218999999,2288509.72411,3331,9466.791,1318230.48040,0
-1611219000000,138.81,139.23,137.17,138.51,35175.074,1611219299999,4859297.97755,8819,13944.674,1926795.66209,0
-1611219300000,138.49,138.51,136.77,136.81,32068.854,1611219599999,4405845.91573,6592,14799.554,2034159.70890,0
-1611219600000,136.87,138.17,136.02,137.91,37293.228,1611219899999,5110755.55031,7145,16892.021,2317330.43754,0
-1611219900000,137.91,137.97,136.64,137.23,22213.596,1611220199999,3050283.30931,4945,11383.846,1563383.54351,0
-1611220200000,137.18,137.52,134.56,135.27,66562.142,1611220499999,9034840.96519,11904,24048.382,3266595.32005,0
-1611220500000,135.35,136.18,134.00,136.05,53296.834,1611220799999,7192124.33335,9882,29042.776,3921536.46219,0
-1611220800000,136.04,137.47,135.79,137.47,35856.245,1611221099999,4898341.39300,6518,17909.877,2447707.36569,0
-1611221100000,137.45,137.54,135.43,135.50,21776.677,1611221399999,2977049.48850,5126,8226.664,1125365.72087,0
-1611221400000,135.44,136.39,135.29,135.53,28247.053,1611221699999,3836369.40930,6099,12607.358,1712917.08236,0
-1611221700000,135.51,137.09,134.97,137.03,29356.472,1611221999999,3984638.68202,6128,13365.598,1815213.94238,0
-1611222000000,137.01,137.68,136.62,136.98,19610.490,1611222299999,2688632.13158,4328,9814.959,1346319.77452,0
-1611222300000,136.98,137.32,136.26,136.41,13628.890,1611222599999,1864782.23735,3472,6216.477,850886.93915,0
-1611222600000,136.40,137.60,135.72,137.48,15629.007,1611222899999,2136752.41104,3822,7353.493,1006480.54061,0
-1611222900000,137.53,137.58,136.36,136.47,12715.512,1611223199999,1739655.99347,2931,6884.232,941781.67753,0
-1611223200000,136.43,136.97,135.84,136.89,21307.038,1611223499999,2903753.47497,4596,9399.895,1281359.09581,0
-1611223500000,136.84,137.30,135.95,136.32,12943.664,1611223799999,1767123.86305,3613,5631.983,768539.07659,0
-1611223800000,136.30,136.41,134.32,135.23,23952.831,1611224099999,3237255.95807,6791,10370.989,1402408.13642,0
-1611224100000,135.19,135.36,131.85,132.56,60974.291,1611224399999,8115204.15623,14394,23013.679,3062153.49022,0
-1611224400000,132.52,134.56,132.28,133.92,31902.098,1611224699999,4267848.81694,7262,18123.518,2424430.78860,0
-1611224700000,133.90,134.88,133.51,134.78,13171.933,1611224999999,1767819.27592,3935,7354.240,987066.34139,0
-1611225000000,134.82,136.50,134.55,136.31,20530.015,1611225299999,2785034.00892,5205,10287.809,1395592.06284,0
-1611225300000,136.30,136.46,135.86,136.28,15337.929,1611225599999,2088702.56899,2500,7066.593,962722.72913,0
-1611225600000,136.26,136.47,135.76,136.33,15465.392,1611225899999,2103935.94779,2737,6024.005,819783.62219,0
-1611225900000,136.32,136.67,135.73,136.57,12550.068,1611226199999,1708923.29340,2124,6326.504,861916.60247,0
-1611226200000,136.54,136.69,136.12,136.33,6477.731,1611226499999,883877.26145,1618,3496.325,477149.68290,0
-1611226500000,136.31,136.64,135.88,136.10,8699.118,1611226799999,1185217.58738,2256,3696.154,503626.12124,0
-1611226800000,136.08,136.38,135.06,136.10,17695.446,1611227099999,2400904.79483,4144,9441.604,1281477.05115,0
-1611227100000,136.13,137.55,136.07,137.27,25837.985,1611227399999,3540315.95058,5708,13921.154,1905735.61355,0
-1611227400000,137.29,137.75,136.92,137.11,21013.675,1611227699999,2883459.43091,4348,9618.797,1320527.70841,0
-1611227700000,137.09,137.54,136.58,137.28,12132.142,1611227999999,1661643.71878,3007,6551.359,897465.13342,0
-1611228000000,137.27,137.27,136.03,136.14,9658.838,1611228299999,1318324.06368,2956,3971.710,542128.60786,0
-1611228300000,136.14,136.34,135.26,135.43,14963.206,1611228599999,2030493.06741,3839,6451.132,875858.86052,0
-1611228600000,135.41,135.78,134.70,135.66,16227.353,1611228899999,2195105.12185,4175,8255.065,1117343.79938,0
-1611228900000,135.67,135.95,134.96,135.74,9774.881,1611229199999,1324164.09408,2730,5098.762,690905.56087,0
-1611229200000,135.78,136.30,134.91,136.26,9297.662,1611229499999,1260324.23116,2660,4741.856,643170.81292,0
-1611229500000,136.25,136.55,135.81,136.37,9394.640,1611229799999,1279419.72999,2188,4737.119,645398.46278,0
-1611229800000,136.36,136.79,135.82,136.02,13764.505,1611230099999,1876730.39513,3230,7705.286,1050631.21646,0
-1611230100000,136.07,136.22,133.87,134.05,16567.997,1611230399999,2232944.16348,4215,6029.928,812892.30436,0
-1611230400000,134.06,134.88,132.83,132.92,29599.587,1611230699999,3956746.62421,6793,13712.861,1833562.56491,0
-1611230700000,132.87,133.35,131.01,131.06,71852.858,1611230999999,9487808.51364,13143,33208.772,4386662.41618,0
-1611231000000,131.06,132.54,130.10,131.00,47306.772,1611231299999,6204241.76762,10207,24116.500,3163431.15157,0
-1611231300000,131.00,133.42,130.47,133.30,42531.279,1611231599999,5626605.84484,8127,24786.396,3279875.07775,0
-1611231600000,133.24,133.90,132.71,133.85,20683.362,1611231899999,2758579.11990,4766,10127.632,1351663.23461,0
-1611231900000,133.83,133.93,132.80,132.87,12559.170,1611232199999,1674465.64286,3154,4790.428,639024.38922,0
-1611232200000,132.83,135.42,132.66,134.94,23552.001,1611232499999,3166087.84260,5159,12558.127,1687961.85387,0
-1611232500000,134.92,135.88,134.83,135.51,21084.295,1611232799999,2856105.24305,4047,10082.077,1366103.06780,0
-1611232800000,135.48,136.38,135.19,136.27,17734.018,1611233099999,2407206.37728,3683,9713.455,1318688.09991,0
-1611233100000,136.23,136.39,135.57,136.06,16423.973,1611233399999,2234213.43597,3164,7611.188,1035426.76627,0
-1611233400000,136.08,136.88,135.90,136.68,14075.618,1611233699999,1919618.20814,3144,6920.347,944173.57290,0
-1611233700000,136.69,136.84,136.16,136.24,11889.467,1611233999999,1622587.89684,2461,5836.639,796723.06076,0
-1611234000000,136.22,136.40,135.35,135.54,18139.454,1611234299999,2461432.34884,3472,6137.755,832992.50989,0
-1611234300000,135.59,136.18,135.55,135.57,10674.781,1611234599999,1450730.55603,2829,6044.868,821588.87334,0
-1611234600000,135.53,136.20,134.61,136.10,16210.120,1611234899999,2193004.55894,4261,7770.718,1051800.92901,0
-1611234900000,136.10,136.39,135.85,136.12,12375.026,1611235199999,1684395.70511,2861,6956.012,946991.80056,0
-1611235200000,136.12,136.27,135.31,135.37,10583.892,1611235499999,1436034.66992,2388,4258.821,577882.66050,0
-1611235500000,135.37,136.00,135.14,135.90,9765.621,1611235799999,1323094.70183,2614,4926.815,667565.39555,0
-1611235800000,135.90,136.33,135.52,136.00,12474.097,1611236099999,1696771.53305,2694,6320.657,860085.29613,0
-1611236100000,136.01,136.22,135.51,135.58,7427.588,1611236399999,1009105.98712,1927,3771.772,512477.22863,0
-1611236400000,135.55,135.83,135.09,135.26,6188.682,1611236699999,838124.97483,2015,2640.266,357620.34058,0
-1611236700000,135.26,135.61,134.72,134.93,12006.540,1611236999999,1622375.59252,2791,5906.976,798653.19269,0
-1611237000000,134.90,135.29,134.26,134.32,7940.286,1611237299999,1069541.93769,2270,2792.907,376306.53299,0
-1611237300000,134.37,134.48,133.59,134.30,11860.453,1611237599999,1588572.00878,2902,5891.230,789099.00496,0
-1611237600000,134.25,134.73,133.88,134.44,12313.611,1611237899999,1654366.96530,2628,7662.861,1029508.88738,0
-1611237900000,134.44,134.89,132.61,132.70,16879.034,1611238199999,2254296.43769,4431,6331.255,846441.89832,0
-1611238200000,132.69,133.12,132.07,132.34,20663.572,1611238499999,2737608.50926,4482,10109.631,1339539.92952,0
-1611238500000,132.34,134.49,132.17,133.79,20000.256,1611238799999,2671977.59506,4754,9858.114,1316822.75008,0
-1611238800000,133.80,133.88,132.40,132.86,18156.592,1611239099999,2418257.36228,4441,9352.281,1245732.94175,0
-1611239100000,132.88,133.69,132.58,133.14,18756.157,1611239399999,2495903.82553,4301,8979.433,1195079.50419,0
-1611239400000,133.17,134.70,132.76,133.72,25147.286,1611239699999,3364156.72011,5722,13190.339,1764087.50533,0
-1611239700000,133.74,133.75,132.09,132.72,30397.392,1611239999999,4037405.13882,6243,15554.160,2066044.61759,0
-1611240000000,132.71,132.75,131.01,131.76,35852.957,1611240299999,4723524.29667,7659,17434.307,2296588.36768,0
-1611240300000,131.76,134.41,131.44,133.95,28727.650,1611240599999,3833093.02064,5622,14645.368,1953509.08848,0
-1611240600000,133.89,133.96,132.14,132.35,15486.611,1611240899999,2061375.09455,3392,7285.532,970013.85575,0
-1611240900000,132.33,132.86,131.65,132.04,21321.581,1611241199999,2818130.76936,4827,10487.419,1386164.76052,0
-1611241200000,132.04,132.67,131.35,132.46,30937.456,1611241499999,4084644.70565,6128,15348.727,2026904.04080,0
-1611241500000,132.48,132.93,132.04,132.64,20224.858,1611241799999,2681442.01016,4409,9197.826,1219414.90814,0
-1611241800000,132.65,133.87,132.63,133.50,19613.954,1611242099999,2615049.41102,4377,11376.638,1515927.06607,0
-1611242100000,133.49,134.54,133.49,133.73,17654.046,1611242399999,2367424.24733,4341,9125.408,1224255.96926,0
-1611242400000,133.76,134.10,133.29,133.73,11784.853,1611242699999,1575119.77303,3417,5138.460,687097.81044,0
-1611242700000,133.73,133.78,132.38,132.60,9293.351,1611242999999,1236955.56911,3182,3692.667,491593.54486,0
-1611243000000,132.59,133.31,131.85,133.04,19370.729,1611243299999,2568471.68226,4679,10361.352,1374248.29394,0
-1611243300000,133.05,133.94,132.15,132.20,15213.012,1611243599999,2022387.82003,3635,6831.614,907842.49086,0
-1611243600000,132.17,133.04,132.02,132.76,17218.593,1611243899999,2283603.05575,3418,8766.725,1162685.26015,0
-1611243900000,132.79,133.34,132.20,132.20,13131.311,1611244199999,1744029.81969,2777,5824.019,773379.84438,0
-1611244200000,132.24,132.60,131.66,131.72,20249.600,1611244499999,2673906.56835,4304,10466.932,1382289.07278,0
-1611244500000,131.75,132.13,131.09,131.27,16736.871,1611244799999,2201958.48633,4042,7408.085,974749.83320,0
-1611244800000,131.27,134.05,130.00,133.73,74085.983,1611245099999,9768348.54534,13446,38327.763,5057288.38107,0
-1611245100000,133.79,135.90,133.44,135.34,60861.798,1611245399999,8219138.35101,11142,32540.437,4393441.21150,0
-1611245400000,135.36,135.98,134.80,135.90,19702.045,1611245699999,2668649.87644,4683,8631.886,1169763.85236,0
-1611245700000,135.93,136.30,135.10,135.26,19079.214,1611245999999,2589172.37099,4089,9925.440,1347960.51088,0
-1611246000000,135.26,135.57,134.50,134.70,14219.595,1611246299999,1919969.67367,3562,7301.970,986063.18531,0
-1611246300000,134.74,134.85,133.86,134.08,14478.386,1611246599999,1943769.21988,3803,7363.485,988605.73175,0
-1611246600000,134.14,135.14,133.54,133.68,12457.566,1611246899999,1673655.38896,4029,5765.830,774891.52191,0
-1611246900000,133.68,133.86,133.21,133.41,12452.541,1611247199999,1661848.08357,3307,6186.588,825759.61374,0
-1611247200000,133.40,133.57,131.80,132.32,22894.509,1611247499999,3035717.59598,4814,8401.879,1114430.81857,0
-1611247500000,132.33,132.91,131.82,132.38,16101.385,1611247799999,2133720.04449,3537,8804.048,1166807.04459,0
-1611247800000,132.38,132.99,131.48,132.36,16384.714,1611248099999,2164456.13147,3969,7610.924,1005686.87820,0
-1611248100000,132.30,132.48,131.16,131.42,13594.528,1611248399999,1790067.03664,3450,6150.803,810030.50038,0
-1611248400000,131.40,132.81,131.09,132.48,21141.913,1611248699999,2795219.24901,4798,12379.169,1636961.18181,0
-1611248700000,132.52,134.07,132.05,133.79,18251.474,1611248999999,2425579.47337,4457,9397.648,1248546.88563,0
-1611249000000,133.80,134.39,132.79,132.80,16364.032,1611249299999,2187459.66752,4054,8378.310,1120225.65727,0
-1611249300000,132.80,133.12,132.02,132.29,15190.616,1611249599999,2013642.85520,3122,7157.958,948924.06766,0
-1611249600000,132.30,132.35,131.39,131.84,19427.102,1611249899999,2562384.20425,4207,9117.644,1202544.94520,0
-1611249900000,131.83,133.82,131.62,133.66,15701.500,1611250199999,2089001.66931,3776,7108.322,945706.42384,0
-1611250200000,133.64,133.94,133.11,133.25,8601.328,1611250499999,1148209.95739,2387,3705.373,494777.03654,0
-1611250500000,133.27,133.64,132.53,133.56,7880.761,1611250799999,1048464.01554,2330,3912.590,520481.28020,0
-1611250800000,133.61,134.40,133.61,133.82,9414.819,1611251099999,1261992.56235,2705,4544.684,609244.61108,0
-1611251100000,133.80,134.22,133.58,134.00,8471.761,1611251399999,1133952.53155,1881,4706.109,629923.52737,0
-1611251400000,133.99,134.29,133.79,133.98,7298.176,1611251699999,978306.76449,1593,4029.692,540116.71259,0
-1611251700000,133.97,134.14,133.70,133.99,5599.903,1611251999999,749982.86661,1249,3058.030,409535.32586,0
-1611252000000,133.99,134.11,132.41,132.50,11682.621,1611252299999,1557165.15019,2755,4194.717,559023.89124,0
-1611252300000,132.51,132.73,132.34,132.50,6844.690,1611252599999,907254.50959,2021,3518.527,466344.33984,0
-1611252600000,132.52,132.96,132.27,132.74,8999.702,1611252899999,1193506.87270,2312,4769.127,632569.43397,0
-1611252900000,132.75,132.99,132.03,132.20,7167.544,1611253199999,949550.88294,2046,3570.127,472907.85005,0
-1611253200000,132.23,133.29,132.13,133.20,7985.005,1611253499999,1059248.46690,1939,4087.334,542144.81799,0
-1611253500000,133.18,133.59,132.88,132.97,8028.884,1611253799999,1070005.80378,2155,3308.811,440964.55855,0
-1611253800000,132.98,133.23,132.67,133.03,4471.228,1611254099999,594177.02804,1651,2394.285,318145.84416,0
-1611254100000,133.01,133.80,132.77,133.56,5730.018,1611254399999,763631.53667,1826,3007.150,400635.88349,0
-1611254400000,133.54,133.76,133.01,133.11,5750.513,1611254699999,766180.36535,1608,3153.292,420051.40170,0
-1611254700000,133.11,134.20,132.72,132.81,13305.404,1611254999999,1777667.29996,3176,6198.815,827973.73202,0
-1611255000000,132.81,133.11,132.62,132.85,6781.498,1611255299999,900739.98686,1883,3865.406,513398.54052,0
-1611255300000,132.82,134.15,132.72,133.35,9216.796,1611255599999,1231355.01902,2307,3762.010,502539.73965,0
-1611255600000,133.35,133.70,132.84,133.36,6080.140,1611255899999,809486.12529,1792,3663.190,487625.26290,0
-1611255900000,133.36,133.97,133.32,133.92,6427.020,1611256199999,858879.63061,1781,4057.374,542122.42404,0
-1611256200000,133.92,134.19,133.85,133.96,6013.226,1611256499999,805942.98213,1830,2859.629,383218.38999,0
-1611256500000,133.97,135.19,133.88,135.07,14625.750,1611256799999,1969209.09100,3396,9184.696,1236245.01811,0
-1611256800000,135.07,135.20,134.42,134.50,11517.067,1611257099999,1552713.09263,2558,5454.149,735689.44993,0
-1611257100000,134.51,135.19,134.44,135.04,9901.438,1611257399999,1335810.08686,2322,5342.110,720791.48779,0
-1611257400000,135.05,135.29,134.64,135.07,8278.218,1611257699999,1117273.56150,2406,3234.239,436467.15132,0
-1611257700000,135.07,135.30,134.81,135.19,7015.075,1611257999999,947712.03698,2493,4076.279,550692.68930,0
-1611258000000,135.18,135.52,134.96,135.11,7723.884,1611258299999,1044609.87751,2438,4625.046,625637.20857,0
-1611258300000,135.11,135.26,134.77,135.10,8922.038,1611258599999,1204784.03255,2022,3951.823,533478.50073,0
-1611258600000,135.11,135.26,134.87,135.03,5026.926,1611258899999,679102.66793,1473,2408.677,325415.21165,0
-1611258900000,135.02,135.19,134.82,134.89,5126.148,1611259199999,692054.44259,1336,2486.516,335666.77754,0
-1611259200000,134.89,134.93,133.77,133.97,13616.797,1611259499999,1830016.05889,3119,4192.914,563269.83036,0
-1611259500000,134.01,134.58,133.97,134.26,7458.401,1611259799999,1001841.42522,2056,4616.763,620252.57846,0
-1611259800000,134.30,134.64,134.14,134.53,3586.863,1611260099999,482066.47507,1466,1803.003,242300.32737,0
-1611260100000,134.50,135.00,134.30,134.58,5068.211,1611260399999,682451.61415,1612,3323.533,447449.19584,0
-1611260400000,134.58,134.85,134.16,134.27,4186.236,1611260699999,562776.72337,1488,1740.719,234015.34720,0
-1611260700000,134.27,134.43,133.80,134.29,4942.714,1611260999999,662875.96529,2158,2464.971,330638.64333,0
-1611261000000,134.26,134.62,134.18,134.43,3530.675,1611261299999,474628.25413,1304,1572.184,211340.67201,0
-1611261300000,134.43,134.76,134.30,134.64,2431.835,1611261599999,327122.63044,1068,1227.828,165140.47533,0
-1611261600000,134.63,134.78,134.12,134.16,9969.069,1611261899999,1340033.68424,1810,3243.740,435985.64991,0
-1611261900000,134.13,134.86,134.13,134.82,5574.063,1611262199999,750220.33357,1673,2694.521,362554.09923,0
-1611262200000,134.82,135.50,134.13,134.40,10254.125,1611262499999,1385524.60778,2572,4507.080,608701.52298,0
-1611262500000,134.39,134.39,133.46,133.59,9581.805,1611262799999,1282733.47296,2681,5428.443,726922.36258,0
-1611262800000,133.63,134.70,133.51,134.64,5516.716,1611263099999,740235.09727,2083,2224.874,298233.26199,0
-1611263100000,134.64,135.30,134.13,134.84,9112.786,1611263399999,1228090.54556,3080,4389.805,591340.79220,0
-1611263400000,134.82,135.00,134.26,134.44,5002.262,1611263699999,673426.25646,1835,2640.121,355398.57457,0
-1611263700000,134.44,135.37,134.42,135.22,5958.679,1611263999999,803729.74946,1868,2493.752,336240.39742,0
-1611264000000,135.20,135.48,134.90,135.11,3497.244,1611264299999,472724.84349,1447,1706.941,230768.94773,0
-1611264300000,135.08,135.23,134.34,134.36,4474.131,1611264599999,603438.03891,1765,2735.454,369021.96599,0
-1611264600000,134.40,134.40,133.50,133.57,6974.231,1611264899999,933785.67806,2421,3367.201,450674.35118,0
-1611264900000,133.57,133.95,133.44,133.75,7234.502,1611265199999,967059.05309,2309,4047.643,541035.80479,0
-1611265200000,133.77,133.98,133.55,133.91,3908.898,1611265499999,522948.33701,1313,2204.784,294972.97085,0
-1611265500000,133.88,133.93,132.27,132.81,17646.743,1611265799999,2345118.31628,4152,6667.469,885885.17073,0
-1611265800000,132.82,133.04,131.80,132.03,13806.716,1611266099999,1825276.54116,3402,6932.035,916523.98624,0
-1611266100000,132.03,132.35,131.86,131.92,12670.101,1611266399999,1674025.34210,2225,5806.488,767054.93539,0
-1611266400000,131.92,132.32,130.29,130.85,25293.892,1611266699999,3318449.94201,6374,13123.113,1723939.56422,0
-1611266700000,130.85,131.05,130.41,130.50,9962.925,1611266999999,1302039.86415,2632,5610.749,733203.35333,0
-1611267000000,130.52,130.85,130.02,130.09,14393.064,1611267299999,1875942.15364,3203,6737.371,878669.10495,0
-1611267300000,130.12,130.83,130.05,130.18,9521.520,1611267599999,1241299.64080,2151,5027.855,655305.92855,0
-1611267600000,130.18,130.47,129.37,129.44,24533.826,1611267899999,3188721.15656,5166,8827.506,1147734.99725,0
-1611267900000,129.45,129.51,126.00,126.10,64287.433,1611268199999,8194190.88499,15914,20666.400,2634211.46901,0
-1611268200000,126.10,128.12,125.67,126.80,34313.571,1611268499999,4356797.96859,8348,18420.820,2340060.15469,0
-1611268500000,126.80,127.76,125.91,127.57,28125.484,1611268799999,3564697.55139,7357,13298.700,1686677.24713,0
-1611268800000,127.53,128.80,126.89,128.18,22732.964,1611269099999,2908926.71030,5384,11202.425,1433337.85227,0
-1611269100000,128.15,130.04,128.07,130.04,22277.625,1611269399999,2879015.58796,3713,11072.311,1429667.92090,0
-1611269400000,129.98,131.20,129.98,130.99,17162.123,1611269699999,2240076.26938,4025,8690.687,1134605.44299,0
-1611269700000,131.06,131.76,130.88,131.37,15988.364,1611269999999,2099371.82475,3700,7316.328,961039.34029,0
-1611270000000,131.36,133.59,131.32,133.26,22659.684,1611270299999,3010454.12281,5751,12331.423,1637158.59395,0
-1611270300000,133.30,133.31,132.00,132.01,14689.640,1611270599999,1948754.37174,3452,5886.296,781421.39144,0
-1611270600000,132.03,132.44,130.39,130.44,19497.740,1611270899999,2558809.20072,4768,7965.126,1046106.40763,0
-1611270900000,130.43,132.48,130.43,131.90,18159.324,1611271199999,2388416.65484,4012,10687.660,1405808.81986,0
-1611271200000,131.91,132.50,131.21,131.62,11597.936,1611271499999,1528396.26703,3075,5728.335,754834.84688,0
-1611271500000,131.64,132.11,131.06,131.39,9767.441,1611271799999,1285930.69571,2616,4863.518,640122.63506,0
-1611271800000,131.39,132.33,131.11,131.23,11174.644,1611272099999,1473484.34067,2932,5607.455,739402.67243,0
-1611272100000,131.20,132.48,130.97,132.25,11078.503,1611272399999,1459370.92090,2888,6137.015,808290.78531,0
-1611272400000,132.25,132.82,131.56,131.66,11450.330,1611272699999,1513732.49575,3177,6722.463,888513.82068,0
-1611272700000,131.66,132.50,131.31,131.81,12292.547,1611272999999,1621655.09977,3044,5731.790,756249.24880,0
-1611273000000,131.81,131.82,129.71,129.79,23339.433,1611273299999,3050896.19187,4295,7467.875,977172.40045,0
-1611273300000,129.77,130.62,129.27,129.83,28131.118,1611273599999,3656881.37449,5512,14487.871,1883807.43540,0
-1611273600000,129.80,130.00,127.14,127.77,39657.890,1611273899999,5096190.38977,9065,16685.948,2144491.62439,0
-1611273900000,127.77,128.95,127.03,128.34,22062.864,1611274199999,2829045.47958,5425,11530.346,1478513.83033,0
-1611274200000,128.38,129.38,127.44,127.47,20095.026,1611274499999,2582468.86935,4885,9848.747,1266324.20450,0
-1611274500000,127.45,127.85,126.32,126.56,18374.800,1611274799999,2334453.58574,4813,8017.952,1018866.36212,0
-1611274800000,126.57,127.13,125.22,125.35,26311.110,1611275099999,3316304.26250,6969,13046.870,1644555.93314,0
-1611275100000,125.36,125.55,122.67,124.80,93959.018,1611275399999,11638451.02123,20750,40919.500,5069959.32902,0
-1611275400000,124.80,125.12,123.08,124.46,76526.135,1611275699999,9497597.11066,12711,36589.684,4542097.49141,0
-1611275700000,124.47,126.25,124.06,126.12,47226.566,1611275999999,5916542.91255,10311,25092.364,3144071.10087,0
-1611276000000,126.12,128.26,126.08,127.69,36069.567,1611276299999,4591413.72927,7482,20236.905,2576317.76260,0
-1611276300000,127.70,128.66,126.90,128.48,34885.999,1611276599999,4459428.85037,6699,16943.353,2166154.38168,0
-1611276600000,128.44,129.22,127.24,127.89,36404.613,1611276899999,4671555.10372,6788,17436.284,2238306.84540,0
-1611276900000,127.85,128.66,126.37,126.73,28984.903,1611277199999,3699131.92033,5662,14250.250,1818766.57865,0
-1611277200000,126.74,127.90,126.05,126.96,29572.561,1611277499999,3755532.08363,6429,16122.593,2048115.62438,0
-1611277500000,126.94,127.67,126.26,126.33,23611.079,1611277799999,2993530.33821,5162,10624.377,1348088.41237,0
-1611277800000,126.36,126.40,124.90,124.96,31386.504,1611278099999,3946849.97610,6484,12925.565,1625822.44217,0
-1611278100000,124.95,125.66,123.30,124.12,42139.051,1611278399999,5235645.35931,8989,20415.095,2536844.79740,0
-1611278400000,124.12,126.42,124.12,126.16,30098.583,1611278699999,3782422.59415,6695,18236.368,2291642.44689,0
-1611278700000,126.15,127.97,126.00,127.06,22664.104,1611278999999,2878753.64802,5509,10747.189,1365159.78873,0
-1611279000000,127.08,129.26,126.88,128.83,30480.269,1611279299999,3914688.46776,6664,16787.140,2155747.84534,0
-1611279300000,128.85,128.99,127.90,128.79,22978.295,1611279599999,2950585.91399,4344,11253.110,1445321.16081,0
-1611279600000,128.82,129.85,128.22,129.36,19385.936,1611279899999,2502768.13918,4706,9765.873,1261242.86881,0
-1611279900000,129.37,129.78,128.52,129.29,20141.541,1611280199999,2601236.96910,4139,10874.621,1405008.91533,0
-1611280200000,129.27,130.88,129.19,130.10,29489.050,1611280499999,3837219.68648,6892,16175.852,2104905.35997,0
-1611280500000,130.10,130.65,129.52,129.60,16483.458,1611280799999,2142239.61214,4043,9588.141,1246087.96862,0
-1611280800000,129.61,131.14,129.61,130.31,21020.014,1611281099999,2744434.25807,5469,11672.992,1524047.67254,0
-1611281100000,130.30,130.31,128.89,129.18,15720.751,1611281399999,2034273.10076,3925,7128.396,922319.25272,0
-1611281400000,129.18,131.68,129.16,131.46,22683.082,1611281699999,2964203.35757,5742,11863.773,1549311.64235,0
-1611281700000,131.47,131.75,130.22,130.35,22247.026,1611281999999,2913010.64960,5329,11465.153,1501435.02212,0
-1611282000000,130.34,131.52,130.22,130.78,14751.346,1611282299999,1931808.55944,3722,7975.292,1044454.01998,0
-1611282300000,130.81,132.40,130.57,132.22,19211.670,1611282599999,2531715.11037,4304,9549.278,1258283.13883,0
-1611282600000,132.23,134.21,131.80,133.12,48092.998,1611282899999,6396270.42965,8995,25203.152,3353352.95054,0
-1611282900000,133.09,134.18,132.71,133.30,27515.730,1611283199999,3671062.37716,6003,13252.829,1769119.89586,0
-1611283200000,133.22,133.78,132.71,133.05,11845.315,1611283499999,1577053.91048,3048,6550.851,872464.66233,0
-1611283500000,133.04,133.86,132.67,132.80,11772.288,1611283799999,1567837.63915,3068,5599.517,745767.31884,0
-1611283800000,132.75,134.88,132.75,134.04,18977.062,1611284099999,2540877.83105,4832,10902.147,1459969.07444,0
-1611284100000,134.08,134.79,133.73,134.55,14727.726,1611284399999,1976384.83836,3653,8205.896,1100782.20842,0
-1611284400000,134.52,134.71,132.86,132.99,22506.422,1611284699999,3007883.37373,4187,7853.066,1049854.86361,0
-1611284700000,133.00,133.57,132.59,133.00,8639.739,1611284999999,1149126.91189,2808,4757.264,632992.32057,0
-1611285000000,133.03,133.10,132.58,132.93,15772.598,1611285299999,2097393.11846,2752,10301.671,1370110.61725,0
-1611285300000,132.93,132.93,131.71,132.00,17464.787,1611285599999,2308027.13351,3570,5804.070,767075.76838,0
-1611285600000,131.99,132.57,131.77,132.37,8633.653,1611285899999,1140994.09280,2426,3983.118,526439.30817,0
-1611285900000,132.38,133.00,132.19,132.92,11615.696,1611286199999,1543114.01087,2289,7668.616,1018844.48382,0
-1611286200000,132.97,134.10,132.77,133.70,16446.932,1611286499999,2193973.77312,3600,11392.829,1519161.88943,0
-1611286500000,133.73,133.77,133.12,133.19,7489.313,1611286799999,999385.87278,2355,3452.674,460838.21886,0
-1611286800000,133.20,134.18,133.20,134.14,9317.687,1611287099999,1246376.60604,2369,4252.295,568558.46698,0
-1611287100000,134.17,134.35,133.38,134.05,9312.191,1611287399999,1246966.30938,2321,5310.683,710898.23341,0
-1611287400000,134.07,135.20,133.59,135.07,17696.754,1611287699999,2383415.78278,5089,9912.441,1335231.52253,0
-1611287700000,135.13,135.14,134.42,134.91,13381.246,1611287999999,1803573.62430,2755,7085.359,955163.48778,0
-1611288000000,134.89,135.64,134.55,135.49,16605.482,1611288299999,2243460.59136,4970,9434.082,1274565.88188,0
-1611288300000,135.46,136.21,135.32,136.04,14512.820,1611288599999,1970481.15934,4989,7956.823,1080720.22933,0
-1611288600000,136.02,136.29,135.49,136.14,12110.644,1611288899999,1645790.33080,3448,6045.183,821513.37853,0
-1611288900000,136.14,136.17,135.07,135.33,13913.516,1611289199999,1884802.23099,3339,5272.127,714292.08533,0
-1611289200000,135.36,135.90,135.16,135.74,9591.117,1611289499999,1299457.57839,2274,4162.983,563951.76008,0
-1611289500000,135.68,135.68,134.85,134.97,10810.787,1611289799999,1461588.42941,2350,4326.727,585114.64927,0
-1611289800000,134.97,135.40,133.94,134.03,12335.797,1611290099999,1660238.04898,3647,4020.509,541546.15174,0
-1611290100000,134.04,134.45,133.45,134.36,13348.572,1611290399999,1788149.71136,2977,6651.394,891463.45441,0
-1611290400000,134.39,134.56,133.61,133.67,7154.289,1611290699999,959530.32135,1979,3084.125,413960.39410,0
-1611290700000,133.67,134.39,133.48,134.32,9105.189,1611290999999,1219093.61997,2182,4531.391,606684.36491,0
-1611291000000,134.33,134.36,133.16,133.55,8982.564,1611291299999,1199863.90124,2153,4828.779,645058.88205,0
-1611291300000,133.57,134.11,133.11,133.83,6089.593,1611291599999,814458.88865,1756,2810.946,376039.01443,0
-1611291600000,133.86,134.02,133.30,133.53,9742.368,1611291899999,1302366.31270,2293,5136.270,686640.49380,0
-1611291900000,133.54,134.92,133.54,134.76,11099.699,1611292199999,1490201.42687,2978,5512.831,740542.08867,0
-1611292200000,134.74,135.22,133.66,135.17,9246.180,1611292499999,1242475.21503,2577,5364.702,720587.36323,0
-1611292500000,135.18,135.87,134.42,134.45,10998.392,1611292799999,1487545.06719,3144,6489.591,877553.00765,0
-1611292800000,134.49,135.95,134.41,135.82,10245.799,1611293099999,1385611.67384,2637,6077.703,821997.87336,0
-1611293100000,135.81,136.73,135.35,136.56,13803.087,1611293399999,1876589.93117,3471,7394.894,1005680.46647,0
-1611293400000,136.59,137.49,136.57,137.41,21279.768,1611293699999,2915406.82686,6651,11841.085,1622575.83085,0
-1611293700000,137.43,137.99,137.10,137.66,21000.593,1611293999999,2889039.14979,5193,11960.504,1645333.17135,0
-1611294000000,137.66,137.78,137.15,137.62,10179.892,1611294299999,1399682.56991,2353,3664.832,503895.90332,0
-1611294300000,137.56,137.99,137.17,137.87,10581.596,1611294599999,1454752.51433,2106,5980.730,822257.89414,0
-1611294600000,137.92,138.07,137.13,137.35,13014.628,1611294899999,1791693.88530,3049,6363.499,876262.39261,0
-1611294900000,137.33,137.96,137.00,137.17,10166.329,1611295199999,1397358.74216,2442,5622.063,773095.21176,0
-1611295200000,137.14,137.50,136.41,136.50,13613.892,1611295499999,1863703.37183,3352,4817.054,659987.52569,0
-1611295500000,136.50,136.79,135.79,135.84,13834.730,1611295799999,1885781.14057,3327,4726.579,644468.33196,0
-1611295800000,135.85,136.36,135.74,135.89,6016.852,1611296099999,818425.62315,1992,3262.228,443799.07439,0
-1611296100000,135.89,136.76,135.77,136.61,11732.221,1611296399999,1601001.14548,2763,7668.833,1046674.14411,0
-1611296400000,136.60,137.77,136.58,137.67,14552.155,1611296699999,1997992.35664,3252,10217.106,1402976.77016,0
-1611296700000,137.68,137.83,136.79,136.92,9452.682,1611296999999,1297933.53050,2477,4464.592,613236.55523,0
-1611297000000,136.91,137.33,135.75,135.81,11904.657,1611297299999,1624326.03071,2864,3235.182,442466.40681,0
-1611297300000,135.81,136.27,135.21,135.91,11094.250,1611297599999,1506119.47234,2613,5095.985,692210.75429,0
-1611297600000,135.93,136.70,135.89,136.06,4483.572,1611297899999,611324.45348,1607,1816.422,247664.82996,0
-1611297900000,136.09,136.31,135.40,135.46,5145.849,1611298199999,698771.02887,1677,2117.087,287427.88474,0
-1611298200000,135.49,136.58,135.48,135.98,7217.715,1611298499999,982519.78679,1994,3917.825,533426.18254,0
-1611298500000,135.97,136.76,135.35,135.92,9434.369,1611298799999,1283109.20993,2444,4370.466,594313.80151,0
-1611298800000,135.92,137.52,135.92,137.34,11332.598,1611299099999,1550143.15632,3092,6558.909,897206.59544,0
-1611299100000,137.35,137.49,136.82,136.93,6884.080,1611299399999,944163.41256,2326,3048.664,418122.69429,0
-1611299400000,136.91,137.14,136.70,136.90,4245.136,1611299699999,581336.23557,1722,1868.014,255790.70286,0
-1611299700000,136.93,137.05,136.15,136.26,7891.084,1611299999999,1076857.79533,2258,3339.792,455787.88071,0
-1611300000000,136.26,136.44,135.61,135.69,5561.644,1611300299999,756199.96548,2053,2186.721,297344.33386,0
-1611300300000,135.69,135.80,134.80,134.88,12743.975,1611300599999,1723167.81264,3428,5793.223,783449.46913,0
-1611300600000,134.84,135.77,134.74,134.80,8139.973,1611300899999,1101915.51250,2606,4329.120,586044.52953,0
-1611300900000,134.78,134.83,134.06,134.31,14028.143,1611301199999,1885851.72821,3415,6738.781,905995.17013,0
-1611301200000,134.31,135.01,133.72,134.24,12344.324,1611301499999,1658564.47689,3024,5704.762,766785.99859,0
-1611301500000,134.24,135.33,133.78,134.84,12983.100,1611301799999,1747566.78994,3053,7183.414,967658.75902,0
-1611301800000,134.84,135.22,133.80,134.19,10203.366,1611302099999,1372327.11175,2526,4575.815,615766.16292,0
-1611302100000,134.21,135.33,133.75,135.17,15345.401,1611302399999,2062182.36885,3387,8008.030,1076542.60832,0
-1611302400000,135.20,136.59,134.94,135.00,21628.364,1611302699999,2938014.85403,4832,11381.274,1546247.36057,0
-1611302700000,134.99,135.48,133.69,133.84,18017.787,1611302999999,2419953.44991,3976,9084.564,1220252.34618,0
-1611303000000,133.84,135.69,133.84,135.62,23346.567,1611303299999,3152108.67964,4177,9551.421,1288419.77956,0
-1611303300000,135.63,136.53,135.40,135.46,19760.610,1611303599999,2687990.57150,3871,8841.474,1202821.47696,0
-1611303600000,135.47,135.82,134.56,135.55,10504.117,1611303899999,1419704.03036,2936,6102.109,824666.90881,0
-1611303900000,135.52,136.22,135.42,136.09,10580.678,1611304199999,1437505.78852,2482,5114.095,694664.69855,0
-1611304200000,136.09,137.10,135.74,136.83,11047.097,1611304499999,1507657.84656,3323,6235.742,850720.23594,0
-1611304500000,136.83,137.75,136.76,137.32,12241.860,1611304799999,1681245.10455,3281,6623.149,909496.16843,0
-1611304800000,137.32,137.78,137.00,137.70,12031.100,1611305099999,1652860.99936,2238,5231.193,718779.01471,0
-1611305100000,137.70,137.72,136.42,136.60,14427.731,1611305399999,1978674.90434,2806,5861.125,804023.20343,0
-1611305400000,136.61,139.14,136.54,138.84,34768.587,1611305699999,4810169.77605,7630,20561.209,2845520.11287,0
-1611305700000,138.84,139.76,138.54,139.39,20406.136,1611305999999,2839242.93050,4780,9220.930,1283415.63488,0
-1611306000000,139.39,140.34,139.38,139.50,37909.367,1611306299999,5302912.82406,4958,27056.518,3785482.61049,0
-1611306300000,139.50,139.52,138.27,138.43,16537.805,1611306599999,2298550.79390,3772,5871.066,816082.63291,0
-1611306600000,138.43,139.65,137.98,139.02,17953.324,1611306899999,2490766.83078,4084,10094.280,1400541.01543,0
-1611306900000,138.99,139.09,137.88,137.95,13492.165,1611307199999,1868482.65366,3204,5209.826,721870.73823,0
-1611307200000,137.94,138.63,137.80,138.19,10452.947,1611307499999,1443854.89240,2709,4899.990,676983.17940,0
-1611307500000,138.16,139.10,138.06,138.96,10441.547,1611307799999,1448062.87323,2409,5908.069,819411.31559,0
-1611307800000,138.95,139.18,138.21,139.10,13227.392,1611308099999,1835673.93350,2872,6481.268,900157.90947,0
-1611308100000,139.10,139.14,138.47,138.90,9214.378,1611308399999,1279267.78432,2129,4374.564,607011.13524,0
-1611308400000,138.89,139.78,138.62,138.83,11530.957,1611308699999,1605282.23689,2863,5351.487,744835.30097,0
-1611308700000,138.83,139.21,138.66,138.81,5633.290,1611308999999,782707.82901,1581,2769.648,384790.05822,0
-1611309000000,138.81,139.98,138.78,139.98,13649.309,1611309299999,1904177.68251,2530,7977.224,1112677.40741,0
-1611309300000,139.97,140.12,138.73,139.03,11804.604,1611309599999,1644633.22936,2856,5385.015,750237.55447,0
-1611309600000,139.02,139.70,138.77,139.40,8561.489,1611309899999,1190776.27065,2473,4356.461,605953.98425,0
-1611309900000,139.40,141.45,139.38,140.66,46110.793,1611310199999,6492112.99995,9184,28191.344,3970239.28771,0
-1611310200000,140.66,141.24,139.90,140.24,15156.385,1611310499999,2130149.49141,4243,7795.462,1095785.88208,0
-1611310500000,140.21,141.00,139.16,139.46,14798.790,1611310799999,2072194.20538,3857,7278.328,1019681.62342,0
-1611310800000,139.47,139.49,138.77,139.43,13765.723,1611311099999,1914300.60943,3241,6499.638,903897.32734,0
-1611311100000,139.40,139.40,138.29,138.93,11740.382,1611311399999,1628267.75641,3067,5020.524,696413.91227,0
-1611311400000,138.94,139.26,138.55,139.14,8933.603,1611311699999,1240631.53846,2228,5798.627,805377.60837,0
-1611311700000,139.12,139.76,138.66,139.16,7135.906,1611311999999,993292.77404,2250,4064.648,565962.15666,0
-1611312000000,139.18,139.37,138.40,139.08,12046.420,1611312299999,1672549.10511,2356,6558.801,910701.73444,0
-1611312300000,139.09,139.83,138.75,139.83,7678.818,1611312599999,1069315.03425,1992,2954.585,411371.00815,0
-1611312600000,139.81,139.95,138.84,139.77,10103.401,1611312899999,1409021.11912,2237,4968.589,692595.39404,0
-1611312900000,139.75,140.12,139.44,139.85,8462.264,1611313199999,1183043.26630,2036,4422.404,618358.48973,0
-1611313200000,139.85,140.80,139.79,140.71,12483.536,1611313499999,1752509.96721,2767,4676.927,656408.88256,0
-1611313500000,140.71,141.56,140.61,141.47,12879.401,1611313799999,1817399.61930,3789,6330.919,893593.28974,0
-1611313800000,141.48,141.51,140.92,141.44,15505.446,1611314099999,2190527.27832,3120,7591.462,1072753.18709,0
-1611314100000,141.44,141.84,141.23,141.83,15905.428,1611314399999,2251878.00183,3111,9032.498,1278872.97991,0
-1611314400000,141.83,141.83,139.97,139.98,18015.470,1611314699999,2533391.93607,4114,7518.795,1057191.24254,0
-1611314700000,140.01,140.06,139.38,139.76,20601.740,1611314999999,2879667.89193,4090,10762.556,1504559.95681,0
-1611315000000,139.76,140.25,139.60,140.02,7917.443,1611315299999,1108399.90551,2373,3857.133,540059.59425,0
-1611315300000,140.01,140.07,138.81,138.93,14693.392,1611315599999,2047674.73962,2999,4351.598,607035.35786,0
-1611315600000,138.96,139.71,138.96,139.26,10275.183,1611315899999,1431529.42636,2299,5555.347,774156.26819,0
-1611315900000,139.27,139.81,139.09,139.75,6800.622,1611316199999,947978.83524,1808,4165.025,580640.25057,0
-1611316200000,139.79,139.80,138.89,139.39,6721.858,1611316499999,936501.25150,1736,3367.369,469216.37915,0
-1611316500000,139.39,139.91,138.96,139.56,9294.381,1611316799999,1296344.26650,2301,5484.416,765110.62660,0
-1611316800000,139.61,141.28,139.59,140.53,18965.108,1611317099999,2668361.98702,4508,10086.069,1418756.70892,0
-1611317100000,140.53,140.82,140.14,140.56,8639.260,1611317399999,1213325.23036,2524,3694.749,519005.14007,0
-1611317400000,140.53,140.77,139.39,139.88,12740.829,1611317699999,1782734.02129,3459,3970.568,555870.14303,0
-1611317700000,139.88,140.45,139.66,140.19,7897.852,1611317999999,1106443.81777,2610,4063.224,569319.32790,0
-1611318000000,140.16,140.69,140.04,140.67,6389.056,1611318299999,896560.01331,2050,3139.466,440550.48496,0
-1611318300000,140.67,140.89,139.97,140.08,8680.715,1611318599999,1218002.64022,2561,4782.890,671235.53089,0
-1611318600000,140.04,140.99,139.96,140.98,11128.481,1611318899999,1563421.23793,3068,6586.106,925274.88078,0
-1611318900000,140.98,141.00,140.08,140.19,7289.266,1611319199999,1023916.53709,2054,3576.483,502171.97390,0
-1611319200000,140.22,140.38,139.15,139.33,8512.838,1611319499999,1190052.29265,2622,3274.916,457814.91001,0
-1611319500000,139.34,139.64,139.19,139.48,9740.595,1611319799999,1357883.57812,2178,4783.816,666943.26797,0
-1611319800000,139.47,140.33,139.47,140.06,8820.348,1611320099999,1234259.07972,2184,4653.178,651107.14003,0
-1611320100000,140.07,140.44,139.87,140.25,7884.648,1611320399999,1105253.07137,1804,3984.620,558580.41816,0
-1611320400000,140.28,140.93,139.36,140.75,11622.432,1611320699999,1628395.47156,2839,5792.629,811363.16810,0
-1611320700000,140.73,140.87,140.10,140.62,8370.038,1611320999999,1176197.35749,2932,3832.625,538643.40740,0
-1611321000000,140.59,140.99,140.41,140.61,5070.347,1611321299999,713091.49562,2232,2550.526,358785.42051,0
-1611321300000,140.62,140.95,140.42,140.70,7720.552,1611321599999,1086032.99217,2273,3829.258,538756.97179,0
-1611321600000,140.69,140.69,140.11,140.48,4082.255,1611321899999,573145.86891,1808,1374.911,193042.88934,0
-1611321900000,140.46,141.83,140.27,141.58,14364.762,1611322199999,2029091.38399,4436,8070.074,1139728.96524,0
-1611322200000,141.64,142.01,140.85,141.10,14954.096,1611322499999,2115619.67746,3762,8308.750,1176276.05765,0
-1611322500000,141.14,141.33,140.73,141.24,7728.157,1611322799999,1089919.73869,2133,3880.313,547301.16526,0
-1611322800000,141.23,141.30,140.80,140.98,5249.828,1611323099999,740410.57191,1567,2412.858,340305.88039,0
-1611323100000,140.95,141.23,140.65,140.75,8408.227,1611323399999,1185123.22381,1914,4272.809,602257.56077,0
-1611323400000,140.74,141.08,140.43,140.65,7619.240,1611323699999,1072226.56548,1738,3192.978,449484.25980,0
-1611323700000,140.65,140.73,140.18,140.20,6769.126,1611323999999,950768.36866,1790,3227.900,453403.28168,0
-1611324000000,140.23,141.44,140.20,141.25,13670.920,1611324299999,1924447.21504,2831,9475.434,1333592.57444,0
-1611324300000,141.18,141.59,140.43,141.35,13661.685,1611324599999,1926576.26597,3287,5047.998,711808.86414,0
-1611324600000,141.36,141.44,140.87,141.16,5130.375,1611324899999,724119.68266,2161,2778.322,392080.19520,0
-1611324900000,141.16,141.45,140.80,140.92,5398.477,1611325199999,761875.88534,2084,2322.339,327796.56021,0
-1611325200000,140.92,141.28,140.59,140.74,6481.201,1611325499999,913361.70096,2172,2737.260,385826.97671,0
-1611325500000,140.76,141.15,140.62,140.82,4686.840,1611325799999,660299.64689,1765,2885.573,406519.69966,0
-1611325800000,140.83,140.92,139.81,139.81,13324.729,1611326099999,1869599.11352,3373,4409.058,618856.34738,0
-1611326100000,139.84,139.88,139.16,139.54,14473.663,1611326399999,2018725.65237,3665,6633.433,925234.27236,0
-1611326400000,139.54,139.54,137.49,137.93,47657.726,1611326699999,6593301.54831,9165,17794.313,2461296.90376,0
-1611326700000,137.96,139.26,137.96,138.84,17301.076,1611326999999,2401752.97064,3430,10831.983,1503853.54304,0
-1611327000000,138.90,139.32,138.78,139.12,7020.819,1611327299999,976577.38955,1798,3997.561,556064.96738,0
-1611327300000,139.16,139.83,139.08,139.81,11042.035,1611327599999,1541273.14756,2374,7635.976,1065838.43449,0
-1611327600000,139.79,139.86,139.30,139.60,10400.175,1611327899999,1452093.73522,2507,3853.143,538178.91731,0
-1611327900000,139.61,139.68,139.16,139.51,13552.154,1611328199999,1889300.71415,2990,7393.401,1030979.37197,0
-1611328200000,139.51,139.54,139.11,139.49,8429.580,1611328499999,1174398.01938,2421,3444.148,479852.24202,0
-1611328500000,139.49,139.68,138.70,138.82,10942.127,1611328799999,1522769.79735,2682,4182.821,582607.86730,0
-1611328800000,138.84,138.85,138.30,138.40,8541.767,1611329099999,1184218.78116,2317,3415.771,473709.82679,0
-1611329100000,138.41,139.09,138.34,138.73,8477.019,1611329399999,1176367.33057,2014,4965.999,689265.89884,0
-1611329400000,138.73,139.15,138.15,138.29,7076.604,1611329699999,981244.02899,2247,3299.017,457517.58366,0
-1611329700000,138.29,138.91,138.20,138.76,5149.941,1611329999999,713809.41582,1402,2701.859,374537.80991,0
-1611330000000,138.75,138.98,138.57,138.78,3961.468,1611330299999,549747.84695,1245,2362.792,327897.52096,0
-1611330300000,138.79,139.24,138.75,139.09,8127.845,1611330599999,1129984.40118,1990,4792.596,666325.23787,0
-1611330600000,139.08,139.87,139.08,139.79,9060.416,1611330899999,1264785.21079,2358,5724.960,799188.15491,0
-1611330900000,139.76,140.63,139.75,140.40,14845.461,1611331199999,2080979.43543,3204,8325.192,1167062.51575,0
-1611331200000,140.40,140.80,139.68,139.73,31441.519,1611331499999,4414973.74490,4798,15930.533,2237818.39642,0
-1611331500000,139.74,139.92,138.93,138.98,11867.910,1611331799999,1655537.62991,2918,5691.284,793795.71809,0
-1611331800000,138.98,138.99,136.87,137.27,32625.750,1611332099999,4506232.19916,6799,14632.233,2021802.77745,0
-1611332100000,137.35,138.75,137.35,138.47,12663.541,1611332399999,1749796.83106,3357,7418.975,1024880.89299,0
-1611332400000,138.44,139.60,138.37,139.56,9697.837,1611332699999,1349325.88094,2811,4769.695,663518.04015,0
-1611332700000,139.57,140.56,139.20,140.52,8852.274,1611332999999,1238781.28556,2983,4929.636,689995.46780,0
-1611333000000,140.55,140.60,139.35,139.58,13099.056,1611333299999,1832888.21185,3458,6454.285,903070.76052,0
-1611333300000,139.56,140.12,139.26,140.11,8856.508,1611333599999,1236796.11500,2139,4426.841,618353.68301,0
-1611333600000,140.07,140.09,139.23,139.28,8880.070,1611333899999,1239755.70320,2048,3510.272,490197.97541,0
-1611333900000,139.27,139.35,138.69,138.81,7697.485,1611334199999,1069871.15265,1949,3599.161,500107.53277,0
-1611334200000,138.80,139.06,138.13,138.71,9012.638,1611334499999,1248230.04537,2398,4662.706,645826.11379,0
-1611334500000,138.70,139.20,138.43,138.66,7608.371,1611334799999,1055956.97349,2034,4614.761,640466.55864,0
-1611334800000,138.67,139.09,138.45,138.69,8887.084,1611335099999,1232701.15525,1957,5366.191,744270.92128,0
-1611335100000,138.68,138.81,138.41,138.59,6984.328,1611335399999,967823.97816,1943,4137.828,573314.91688,0
-1611335400000,138.60,139.22,138.57,138.91,5661.049,1611335699999,785968.85407,1828,2681.978,372225.02647,0
-1611335700000,138.91,139.11,138.27,138.30,5190.874,1611335999999,719830.94459,1659,2438.856,338265.94982,0
-1611336000000,138.30,138.89,137.67,137.71,9491.560,1611336299999,1312381.29532,2478,4706.888,650661.30946,0
-1611336300000,137.72,138.26,137.65,138.13,5251.137,1611336599999,724314.62890,1773,2954.701,407538.88036,0
-1611336600000,138.09,138.73,137.66,137.95,6771.272,1611336899999,935773.81779,2003,3461.548,478584.74371,0
-1611336900000,137.92,138.36,137.73,138.10,5311.610,1611337199999,732795.34177,1573,2572.926,354986.83099,0
-1611337200000,138.12,138.34,137.70,137.91,7544.779,1611337499999,1040816.43050,1797,3994.467,551005.95429,0
-1611337500000,137.93,138.57,137.65,138.47,7393.423,1611337799999,1020721.19536,1698,4048.961,559046.33140,0
-1611337800000,138.46,138.54,137.99,138.17,5871.734,1611338099999,811548.25830,1433,2723.296,376508.73582,0
-1611338100000,138.17,138.45,137.90,138.38,3293.371,1611338399999,455067.97841,1037,1614.506,223069.46673,0
-1611338400000,138.40,138.69,137.55,137.69,6382.494,1611338699999,881059.01045,1888,3567.758,492323.75281,0
-1611338700000,137.69,138.90,137.69,138.41,7850.907,1611338999999,1087211.52576,2037,3288.089,455224.76440,0
-1611339000000,138.40,138.65,138.11,138.20,4425.852,1611339299999,612305.32647,1418,2333.708,322814.11988,0
-1611339300000,138.20,138.64,138.01,138.50,4390.530,1611339599999,607437.57525,1342,2294.659,317409.18888,0
-1611339600000,138.54,138.57,138.25,138.32,4701.514,1611339899999,650744.18403,1106,1411.722,195419.31090,0
-1611339900000,138.38,138.55,138.13,138.37,3887.806,1611340199999,538006.31673,1114,2078.166,287621.24415,0
-1611340200000,138.36,138.91,138.36,138.67,12136.593,1611340499999,1683830.22860,2097,4899.787,679772.72943,0
-1611340500000,138.67,139.50,138.67,139.00,8834.803,1611340799999,1228839.04718,2429,5158.434,717354.31192,0
-1611340800000,138.98,139.64,138.83,139.61,8859.404,1611341099999,1234093.32048,2331,5010.765,697987.40841,0
-1611341100000,139.61,139.69,139.17,139.57,9834.603,1611341399999,1371625.11641,1833,5651.072,788293.85251,0
-1611341400000,139.56,139.58,139.03,139.38,18017.578,1611341699999,2511143.83867,2311,12623.492,1759665.96099,0
-1611341700000,139.39,140.26,139.36,140.24,12351.090,1611341999999,1727776.14515,3321,5814.048,813328.88212,0
-1611342000000,140.20,140.39,139.92,139.99,19339.479,1611342299999,2712147.28527,2718,5254.504,736849.44986,0
-1611342300000,139.99,140.15,139.82,139.90,8069.216,1611342599999,1129788.79054,1868,2874.506,402482.93531,0
-1611342600000,139.90,140.18,139.67,140.04,5708.573,1611342899999,798541.16633,1771,3349.078,468540.57895,0
-1611342900000,140.07,140.19,139.44,139.74,8378.581,1611343199999,1171559.79123,1975,3458.904,483873.89563,0
-1611343200000,139.74,140.47,139.70,140.40,7510.137,1611343499999,1051868.23634,1864,4833.341,676918.63131,0
-1611343500000,140.39,140.73,140.02,140.31,20560.474,1611343799999,2887846.32808,3123,11598.438,1629544.87967,0
-1611343800000,140.31,140.64,140.21,140.54,10046.718,1611344099999,1410542.71430,2189,5117.446,718611.93992,0
-1611344100000,140.50,140.54,140.15,140.25,6789.242,1611344399999,952748.70088,1412,3756.927,527236.82696,0
-1611344400000,140.26,140.41,139.99,140.00,6761.283,1611344699999,947801.96634,1482,2151.159,301512.36439,0
-1611344700000,139.98,140.64,139.94,140.33,5421.257,1611344999999,760895.97838,1358,3291.021,461816.18646,0
-1611345000000,140.31,140.66,140.13,140.37,3961.619,1611345299999,556026.53617,1140,1464.022,205558.07633,0
-1611345300000,140.40,140.60,140.18,140.59,5009.731,1611345599999,703550.57708,1093,3622.515,508740.48132,0
-1611345600000,140.58,140.64,139.70,139.91,13934.090,1611345899999,1954258.03069,2230,3684.034,516563.30917,0
-1611345900000,139.87,140.23,139.15,139.45,6564.590,1611346199999,916809.92904,1946,3103.406,433032.85359,0
-1611346200000,139.45,139.76,139.41,139.59,4192.269,1611346499999,585183.96593,1274,1775.542,247805.02985,0
-1611346500000,139.61,140.09,139.54,140.06,4618.831,1611346799999,645716.66067,1436,2791.695,390277.60401,0
-1611346800000,140.04,140.24,139.62,140.14,7994.920,1611347099999,1119034.10878,1919,3916.835,548275.77228,0
-1611347100000,140.14,140.25,139.90,139.95,5354.500,1611347399999,750077.18371,1592,2212.866,309998.27119,0
-1611347400000,139.91,140.06,139.54,139.63,7141.857,1611347699999,997782.93513,1919,2806.447,392075.35420,0
-1611347700000,139.66,139.79,139.43,139.54,4304.644,1611347999999,600808.67212,1404,2452.738,342340.46519,0
-1611348000000,139.53,139.74,139.39,139.60,3294.117,1611348299999,459620.38356,1206,1632.227,227735.06197,0
-1611348300000,139.59,140.00,139.10,139.22,9772.631,1611348599999,1364252.54844,2055,4882.743,681539.70266,0
-1611348600000,139.24,139.46,138.92,139.10,7059.099,1611348899999,982204.20261,1621,3418.242,475632.89947,0
-1611348900000,139.11,139.97,139.00,139.65,7059.388,1611349199999,985099.14555,1613,3925.837,547543.37806,0
-1611349200000,139.64,139.77,139.20,139.55,9175.375,1611349499999,1280401.08697,1688,5511.768,769316.18237,0
-1611349500000,139.58,139.65,139.10,139.20,4862.066,1611349799999,677394.07188,1642,1973.322,274898.25626,0
-1611349800000,139.21,139.55,139.14,139.16,3646.435,1611350099999,507949.25410,1354,1600.693,222929.34665,0
-1611350100000,139.15,139.43,138.72,139.37,5809.519,1611350399999,807432.86140,1953,2232.616,310250.93126,0
-1611350400000,139.38,139.79,139.07,139.73,5372.420,1611350699999,749106.48867,1409,2226.329,310535.47844,0
-1611350700000,139.71,139.79,139.23,139.35,3500.277,1611350999999,488088.70524,1171,1945.505,271198.09631,0
-1611351000000,139.35,139.63,139.18,139.18,6042.547,1611351299999,842118.72455,1511,2558.596,356624.13859,0
-1611351300000,139.19,139.63,139.18,139.44,5326.682,1611351599999,742619.68148,1305,3318.136,462590.82370,0
-1611351600000,139.41,139.53,139.09,139.13,4276.844,1611351899999,595529.68575,1187,1812.088,252347.42555,0
-1611351900000,139.12,139.12,137.91,138.16,9678.683,1611352199999,1340725.46094,2624,3596.189,498498.30897,0
-1611352200000,138.16,138.18,137.67,138.12,7751.260,1611352499999,1069328.07448,1879,4558.406,628802.27329,0
-1611352500000,138.12,138.46,137.85,138.01,4398.571,1611352799999,607655.57490,1216,2473.733,341726.80734,0
-1611352800000,138.01,138.70,138.01,138.63,3654.777,1611353099999,505625.14442,1189,1783.823,246839.40787,0
-1611353100000,138.61,139.16,138.53,139.15,3254.614,1611353399999,451891.35789,1476,1657.404,230143.49548,0
-1611353400000,139.16,139.45,138.95,138.98,4631.539,1611353699999,644984.75289,1793,2079.519,289631.25843,0
-1611353700000,138.98,139.74,138.94,139.60,4353.971,1611353999999,606684.46006,1664,3044.482,424160.75145,0
-1611354000000,139.61,140.00,139.57,140.00,4103.861,1611354299999,573777.97974,1605,2760.160,385821.78205,0
-1611354300000,139.99,140.06,139.62,140.04,6124.419,1611354599999,856642.67964,1554,3188.143,446176.04666,0
-1611354600000,140.03,140.03,139.29,139.31,3338.357,1611354899999,465988.48668,1353,1396.096,194801.43754,0
-1611354900000,139.31,139.36,138.91,139.23,3649.371,1611355199999,507837.22964,1194,1866.720,259676.62356,0
-1611355200000,139.23,139.55,138.89,138.92,5176.895,1611355499999,720769.26522,1179,2571.287,357789.88382,0
-1611355500000,138.90,139.01,138.20,138.28,6115.116,1611355799999,847559.91623,1652,1629.233,225931.39355,0
-1611355800000,138.26,138.41,137.16,137.29,10951.271,1611356099999,1507705.45468,3013,4922.142,677756.17130,0
-1611356100000,137.29,137.45,136.80,136.96,9825.088,1611356399999,1346712.05343,2865,4804.489,658547.43361,0
-1611356400000,136.96,138.05,136.70,137.96,17643.944,1611356699999,2421174.00975,4029,12038.289,1652180.19368,0
-1611356700000,137.97,138.48,137.39,137.79,12004.069,1611356999999,1655531.47339,4016,6912.013,953276.67237,0
-1611357000000,137.78,138.32,137.58,138.13,9686.415,1611357299999,1336526.79378,2240,4828.290,666108.00596,0
-1611357300000,138.12,138.37,137.57,138.14,10325.427,1611357599999,1424364.56142,2040,4096.560,565148.79025,0
-1611357600000,138.15,138.20,137.61,138.05,6315.281,1611357899999,871106.92394,1522,3005.956,414533.00659,0
-1611357900000,138.07,138.57,137.92,138.32,6712.411,1611358199999,928251.92020,2032,3029.638,418896.56385,0
-1611358200000,138.31,138.51,138.05,138.33,4337.126,1611358499999,599580.83908,1524,2134.466,295076.96484,0
-1611358500000,138.33,138.82,137.85,138.11,10307.081,1611358799999,1424577.30463,2821,4797.810,663295.50092,0
-1611358800000,138.10,138.28,137.14,137.32,9481.597,1611359099999,1304511.01469,2312,3732.806,513361.44399,0
-1611359100000,137.28,138.08,136.75,137.96,10266.542,1611359399999,1410570.05018,2475,4443.196,610493.44030,0
-1611359400000,137.96,138.22,137.15,137.25,8453.666,1611359699999,1164510.20914,1857,3263.410,449318.82468,0
-1611359700000,137.22,138.47,137.08,137.72,11349.195,1611359999999,1564157.14119,2155,6099.656,840277.18934,0
-1611360000000,137.71,137.75,136.17,136.36,31916.156,1611360299999,4367964.64035,5869,11545.595,1578899.56885,0
-1611360300000,136.35,137.13,135.52,135.79,19234.594,1611360599999,2615826.39922,4152,9660.273,1313413.19612,0
-1611360600000,135.85,135.88,135.13,135.28,13398.943,1611360899999,1815019.80977,3085,7099.012,961590.23490,0
-1611360900000,135.27,135.96,135.12,135.62,8345.943,1611361199999,1131300.90850,2158,4607.112,624599.26770,0
-1611361200000,135.62,135.95,135.42,135.62,5973.423,1611361499999,810264.91772,1529,2653.589,359932.36255,0
-1611361500000,135.62,136.78,135.57,136.19,8409.657,1611361799999,1145223.18914,2154,5365.956,730978.20982,0
-1611361800000,136.17,136.90,135.68,136.79,7577.726,1611362099999,1032327.48998,2487,4226.397,575875.49327,0
-1611362100000,136.80,136.85,135.95,135.97,7145.261,1611362399999,975256.81867,1931,3467.576,473595.17483,0
-1611362400000,135.97,136.46,135.97,136.23,7134.934,1611362699999,971780.53904,1517,3432.787,467521.47818,0
-1611362700000,136.23,136.91,135.35,136.67,10216.930,1611362999999,1391396.16968,2634,4080.858,555771.51086,0
-1611363000000,136.66,137.39,136.66,137.13,7814.717,1611363299999,1070741.05207,1964,4343.371,595277.47293,0
-1611363300000,137.12,137.28,136.84,137.21,5849.668,1611363599999,801656.41614,1459,3375.635,462654.78656,0
-1611363600000,137.23,137.59,136.73,136.86,6669.175,1611363899999,914835.30932,1913,3045.994,417874.82661,0
-1611363900000,136.86,136.89,136.43,136.79,5292.866,1611364199999,723361.07011,1909,2785.926,380776.68063,0
-1611364200000,136.79,137.00,135.71,135.76,6084.359,1611364499999,829217.61837,2130,2549.038,347538.27875,0
-1611364500000,135.76,136.48,135.53,136.27,11163.318,1611364799999,1518526.57612,2464,5600.689,761673.27500,0
-1611364800000,136.28,136.75,136.03,136.54,6413.472,1611365099999,874814.27666,1853,3837.533,523419.38135,0
-1611365100000,136.53,137.30,136.44,137.14,8199.736,1611365399999,1123751.71601,2137,4756.429,651856.59353,0
-1611365400000,137.13,137.28,136.89,137.20,5382.925,1611365699999,738251.82599,1779,2371.939,325333.88406,0
-1611365700000,137.19,137.44,136.98,137.06,5842.652,1611365999999,801311.40747,1726,2394.585,328409.94442,0
-1611366000000,137.06,137.97,137.06,137.82,10146.773,1611366299999,1396620.97364,2408,5648.305,777424.03803,0
-1611366300000,137.83,137.86,137.50,137.54,6613.913,1611366599999,910486.36768,1338,2609.831,359341.56772,0
-1611366600000,137.55,137.92,137.19,137.26,9858.061,1611366899999,1355974.22034,1865,5228.449,719333.79984,0
-1611366900000,137.27,137.56,137.14,137.30,5729.295,1611367199999,786605.25074,1286,2454.302,336979.16273,0
-1611367200000,137.32,137.96,137.09,137.61,7561.785,1611367499999,1039803.09414,1603,4231.676,581885.21516,0
-1611367500000,137.62,137.90,137.15,137.89,9151.444,1611367799999,1258108.01214,2429,4771.241,655826.33122,0
-1611367800000,137.90,137.90,137.11,137.32,6335.568,1611368099999,870785.44920,1788,3204.004,440368.17824,0
-1611368100000,137.33,137.59,136.57,136.62,8913.137,1611368399999,1221138.00279,2113,4175.642,571883.44979,0
-1611368400000,136.61,136.90,136.10,136.29,10111.400,1611368699999,1380751.16439,2476,4660.220,636687.70148,0
-1611368700000,136.21,136.49,135.85,136.37,10658.509,1611368999999,1451461.65348,2133,4726.694,643979.30487,0
-1611369000000,136.37,136.94,136.30,136.59,9095.001,1611369299999,1242170.99750,2001,5154.458,704037.23153,0
-1611369300000,136.60,136.91,136.35,136.65,5782.036,1611369599999,789728.18877,1524,2681.005,366243.26250,0
-1611369600000,136.67,137.18,136.08,136.11,12378.711,1611369899999,1691870.16710,2960,5251.871,717772.71565,0
-1611369900000,136.10,136.57,136.04,136.56,14868.771,1611370199999,2027004.99770,2825,7255.450,989004.12927,0
-1611370200000,136.56,136.88,136.25,136.42,5335.781,1611370499999,728853.53818,1445,2859.164,390616.00411,0
-1611370500000,136.45,136.63,136.08,136.17,5313.462,1611370799999,724200.00300,1282,3064.964,417727.49878,0
-1611370800000,136.19,137.00,135.83,136.94,14646.038,1611371099999,1997905.90223,2527,7367.884,1004702.52995,0
-1611371100000,136.93,136.93,135.95,136.64,11074.619,1611371399999,1509986.06619,2318,5303.228,723106.93608,0
-1611371400000,136.64,136.64,136.07,136.37,3558.178,1611371699999,484985.19485,1261,2213.461,301684.84150,0
-1611371700000,136.37,137.08,136.22,137.08,5580.507,1611371999999,762460.96854,1620,2880.125,393583.48632,0
-1611372000000,137.08,137.20,136.81,136.90,3931.299,1611372299999,538613.45208,1391,1902.254,260629.06762,0
-1611372300000,136.88,137.04,136.62,136.71,3109.578,1611372599999,425489.92639,1303,1451.490,198637.86132,0
-1611372600000,136.70,136.94,136.35,136.85,5351.517,1611372899999,731458.37887,1648,2424.174,331303.83897,0
-1611372900000,136.85,137.07,136.57,136.88,4708.102,1611373199999,644043.10524,1446,1945.184,266042.79829,0
-1611373200000,136.87,137.19,136.75,137.04,4986.355,1611373499999,683407.30371,1452,3176.411,435341.65182,0
-1611373500000,137.03,137.33,136.86,137.24,4565.192,1611373799999,625788.25212,1462,2051.007,281201.52518,0
-1611373800000,137.26,137.41,136.90,137.07,3969.484,1611374099999,544354.05570,1164,1644.001,225433.51226,0
-1611374100000,137.09,137.29,136.88,137.17,3256.743,1611374399999,446469.55788,957,1481.171,202995.21185,0
-1611374400000,137.17,137.56,136.94,137.53,4816.392,1611374699999,660949.68533,1516,2740.528,376061.80879,0
-1611374700000,137.55,137.61,137.01,137.38,5361.957,1611374999999,735964.35777,2005,2206.982,302870.01719,0
-1611375000000,137.38,138.56,137.30,138.33,13859.317,1611375299999,1912960.52755,6657,7842.594,1081899.47683,0
-1611375300000,138.33,139.60,138.20,139.38,16207.934,1611375599999,2255199.30681,5787,8411.124,1170242.00052,0
-1611375600000,139.38,140.99,139.33,140.84,24026.858,1611375899999,3368520.81738,7384,13121.508,1840204.17803,0
-1611375900000,140.86,141.26,140.64,141.18,14864.885,1611376199999,2095202.76836,3538,7345.760,1035599.94042,0
-1611376200000,141.18,142.14,140.96,141.12,25775.262,1611376499999,3649679.27213,7494,10633.944,1505528.03432,0
-1611376500000,141.11,141.69,140.91,141.34,17551.142,1611376799999,2480613.50443,3276,9527.149,1346509.13582,0
-1611376800000,141.35,141.35,140.76,140.82,9672.351,1611377099999,1363778.49156,2375,2375.476,334908.73888,0
-1611377100000,140.81,141.11,140.65,140.70,6327.357,1611377399999,891324.92774,1790,3416.482,481341.65997,0
-1611377400000,140.70,141.60,140.62,141.07,9932.454,1611377699999,1402576.65977,2320,5648.251,797660.46868,0
-1611377700000,141.12,141.40,140.87,141.19,6957.934,1611377999999,982107.27081,1555,3584.446,506071.44333,0
-1611378000000,141.18,141.18,140.37,140.42,8438.937,1611378299999,1186987.51089,3069,2956.182,415927.99842,0
-1611378300000,140.45,140.65,140.27,140.29,5841.498,1611378599999,820689.48918,1882,3018.161,424037.93000,0
-1611378600000,140.32,140.34,139.41,139.76,12244.996,1611378899999,1712242.26545,4962,5352.691,748364.01064,0
-1611378900000,139.80,139.88,139.30,139.44,6487.832,1611379199999,905494.56401,1665,2968.352,414327.49719,0
-1611379200000,139.44,139.90,139.37,139.62,6718.617,1611379499999,938196.72582,1803,4615.776,644447.63476,0
-1611379500000,139.63,140.04,139.57,140.04,6769.973,1611379799999,946852.47189,1918,4411.530,617034.30547,0
-1611379800000,140.04,140.74,139.80,140.19,12181.464,1611380099999,1709007.36679,2822,7552.238,1059381.48730,0
-1611380100000,140.17,141.25,140.04,141.13,9980.815,1611380399999,1405398.46358,2468,5819.980,819630.61207,0
-1611380400000,141.15,141.57,140.90,141.18,10837.786,1611380699999,1530995.78849,2163,5370.271,758647.87852,0
-1611380700000,141.19,141.83,141.17,141.77,12715.581,1611380999999,1800032.59189,2573,7077.098,1001797.49759,0
-1611381000000,141.77,141.80,141.23,141.38,7638.689,1611381299999,1080860.51628,1404,2726.318,385799.20782,0
-1611381300000,141.39,141.50,141.05,141.20,7743.806,1611381599999,1093941.39760,1575,4115.428,581371.98301,0
-1611381600000,141.20,141.55,140.66,140.84,13323.521,1611381899999,1880109.23515,2686,5024.442,709277.18903,0
-1611381900000,140.84,141.21,140.76,140.96,7693.586,1611382199999,1084581.67160,1875,3710.144,523041.73657,0
-1611382200000,140.97,141.26,140.74,141.03,7243.774,1611382499999,1021352.10738,1907,2574.342,363080.59831,0
-1611382500000,141.04,141.52,140.91,141.25,4812.238,1611382799999,679694.29001,1482,2584.113,365046.00874,0
-1611382800000,141.25,141.55,140.92,141.01,8480.529,1611383099999,1197728.55871,1707,4157.638,587223.45630,0
-1611383100000,141.02,141.10,140.26,140.83,7109.948,1611383399999,1000232.33694,2084,2970.492,417952.75428,0
-1611383400000,140.82,140.90,139.79,140.04,13535.044,1611383699999,1898886.12503,3183,4202.124,589493.24781,0
-1611383700000,140.05,140.29,139.83,139.89,5357.499,1611383999999,750444.47752,1615,2669.348,373945.10048,0
-1611384000000,139.88,140.30,139.88,140.09,7400.282,1611384299999,1037004.76722,1687,4062.995,569414.22996,0
-1611384300000,140.08,140.37,140.07,140.29,7455.338,1611384599999,1045729.40226,1564,4214.684,591184.88784,0
-1611384600000,140.27,140.71,140.17,140.60,5351.217,1611384899999,751775.26192,1407,3160.634,444079.94387,0
-1611384900000,140.61,140.85,139.71,139.90,7124.023,1611385199999,998915.64632,1919,2748.728,385439.99601,0
-1611385200000,139.93,140.88,139.78,140.75,8532.507,1611385499999,1199051.04182,2388,4140.091,581654.90998,0
-1611385500000,140.71,140.76,139.77,140.40,7592.488,1611385799999,1064778.37675,2348,3469.013,486424.65538,0
-1611385800000,140.37,140.62,140.34,140.50,4457.513,1611386099999,626222.13312,1463,2251.738,316282.11232,0
-1611386100000,140.49,140.83,140.35,140.63,4777.819,1611386399999,671905.74932,1698,2309.193,324740.94751,0
-1611386400000,140.63,140.94,140.57,140.76,5189.086,1611386699999,730510.46365,1439,3019.723,425106.47972,0
-1611386700000,140.77,141.20,140.61,140.93,8119.037,1611386999999,1144533.46816,2100,4550.215,641462.88624,0
-1611387000000,140.93,141.23,140.47,140.47,6384.902,1611387299999,899194.48234,1938,2547.654,358803.47612,0
-1611387300000,140.48,140.49,140.16,140.26,9293.888,1611387599999,1303455.65853,2286,3860.250,541441.30265,0
-1611387600000,140.26,140.90,140.16,140.90,5272.467,1611387899999,740689.97084,2025,3055.414,429261.25944,0
-1611387900000,140.89,141.19,140.67,141.06,8594.776,1611388199999,1211721.54005,1929,4640.014,654209.55451,0
-1611388200000,141.06,141.13,140.85,140.87,4974.169,1611388499999,701322.20383,1200,2761.949,389435.77382,0
-1611388500000,140.86,141.20,140.76,141.20,5054.620,1611388799999,712561.91144,1232,2734.399,385521.13283,0
-1611388800000,141.20,141.55,140.37,140.43,14197.378,1611389099999,2003343.25294,3158,7356.676,1038511.61162,0
-1611389100000,140.40,140.63,140.21,140.51,5121.963,1611389399999,719061.99717,1665,2596.547,364543.17054,0
-1611389400000,140.48,140.83,140.41,140.43,5189.111,1611389699999,729620.03719,1827,1568.740,220594.23852,0
-1611389700000,140.42,140.82,140.27,140.77,4011.292,1611389999999,564060.40197,1288,1922.750,270369.02057,0
-1611390000000,140.74,141.08,140.62,140.82,3888.135,1611390299999,547743.70235,1382,2083.835,293566.95509,0
-1611390300000,140.82,141.51,140.78,141.50,9640.859,1611390599999,1361900.90375,2279,6836.267,965719.10203,0
-1611390600000,141.49,142.10,141.35,142.05,11817.078,1611390899999,1675681.21832,3414,6378.405,904552.05135,0
-1611390900000,142.05,142.05,141.25,141.36,8064.394,1611391199999,1141914.55361,2084,2288.817,323939.85709,0
-1611391200000,141.36,141.55,141.04,141.24,6588.487,1611391499999,930368.05462,1625,3967.497,560183.20565,0
-1611391500000,141.24,141.38,140.92,140.96,6696.494,1611391799999,944924.37582,1648,3391.526,478719.54384,0
-1611391800000,140.97,141.08,140.56,140.92,6999.902,1611392099999,985546.77969,1603,3593.859,505964.85063,0
-1611392100000,140.87,142.46,140.87,142.25,18655.369,1611392399999,2647101.29574,5009,9383.378,1330901.40554,0
-1611392400000,142.24,143.78,142.24,143.14,27926.733,1611392699999,3994146.31832,7442,16436.346,2351607.70555,0
-1611392700000,143.14,143.31,142.32,142.82,18561.266,1611392999999,2650116.44636,3979,10145.741,1448346.56710,0
-1611393000000,142.85,142.96,142.22,142.33,7942.338,1611393299999,1131453.74563,2519,3689.146,525540.78099,0
-1611393300000,142.32,142.77,141.58,142.75,17445.160,1611393599999,2477743.10098,4161,7957.399,1130924.72603,0
-1611393600000,142.75,142.83,141.81,141.90,11585.008,1611393899999,1648910.99124,2992,6068.019,864052.40180,0
-1611393900000,141.88,141.88,140.39,140.83,20519.426,1611394199999,2897308.64269,4947,5393.610,761902.72813,0
-1611394200000,140.86,141.38,140.58,141.34,12735.063,1611394499999,1795867.69588,3196,7094.725,1000634.63059,0
-1611394500000,141.35,141.44,140.95,141.24,6507.055,1611394799999,918548.01740,1746,3095.974,437074.42205,0
-1611394800000,141.25,141.25,140.71,141.14,6679.891,1611395099999,941779.03353,1615,2891.251,407644.57954,0
-1611395100000,141.10,141.37,140.87,141.14,4895.089,1611395399999,690430.86692,1351,2965.001,418206.37319,0
-1611395400000,141.14,141.97,140.64,141.79,13368.816,1611395699999,1886788.08813,2551,7149.475,1009263.12596,0
-1611395700000,141.78,142.04,140.20,140.82,16993.972,1611395999999,2393462.16681,3734,7649.263,1077190.65952,0
-1611396000000,140.81,141.51,140.00,140.28,17423.860,1611396299999,2452538.26787,3747,9351.150,1317297.12584,0
-1611396300000,140.28,140.36,139.72,140.28,12177.126,1611396599999,1705937.25282,3507,5388.565,755225.29287,0
-1611396600000,140.28,140.45,139.96,140.13,6835.935,1611396899999,958794.22655,2353,3234.469,453743.76549,0
-1611396900000,140.14,140.48,140.14,140.32,3801.310,1611397199999,533271.76903,1545,2140.883,300342.79079,0
-1611397200000,140.33,140.55,139.54,139.76,11716.408,1611397499999,1639898.80302,2778,5722.292,800992.24253,0
-1611397500000,139.76,139.90,138.83,139.32,15605.623,1611397799999,2173701.12144,3979,5901.639,822235.04217,0
-1611397800000,139.29,139.47,138.51,139.25,11096.536,1611398099999,1541970.87490,4588,4830.801,671518.84589,0
-1611398100000,139.25,139.43,138.50,139.02,6484.057,1611398399999,900968.23498,2216,2950.490,410078.70847,0
-1611398400000,139.04,139.15,138.15,138.72,9593.718,1611398699999,1330066.27415,4171,4465.309,619323.91865,0
-1611398700000,138.72,139.34,138.52,139.03,7547.455,1611398999999,1048800.05079,1783,4918.306,683594.01963,0
-1611399000000,139.04,139.30,138.89,139.08,5079.120,1611399299999,706333.02631,1274,3049.223,424116.93575,0
-1611399300000,139.05,139.23,138.82,139.08,3634.446,1611399599999,505352.01026,1194,2155.693,299808.07960,0
-1611399600000,139.07,139.41,138.71,139.04,6310.028,1611399899999,877511.07183,2042,3648.149,507423.62695,0
-1611399900000,139.04,139.55,138.94,138.98,6750.062,1611400199999,940417.86920,2443,4709.710,656175.24893,0
-1611400200000,139.03,139.15,138.25,138.55,8683.156,1611400499999,1202757.31033,2807,3484.569,482582.25750,0
-1611400500000,138.55,138.55,136.66,137.25,29681.838,1611400799999,4081650.67589,9000,10035.181,1380101.11955,0
-1611400800000,137.22,137.40,136.38,137.31,19158.637,1611401099999,2621157.94575,5751,9906.605,1355813.76247,0
-1611401100000,137.33,137.44,136.65,136.73,10365.970,1611401399999,1421168.10936,2425,4447.344,609994.38090,0
-1611401400000,136.72,137.23,135.78,136.75,21333.244,1611401699999,2910669.88219,5561,8246.641,1126247.48903,0
-1611401700000,136.77,137.25,136.58,137.17,9258.169,1611401999999,1268523.18106,2326,5021.577,688202.71870,0
-1611402000000,137.15,137.62,136.95,137.40,6601.995,1611402299999,906703.48866,1993,4199.160,576756.50607,0
-1611402300000,137.39,137.76,137.13,137.62,6753.409,1611402599999,928654.73794,1644,4542.712,624708.58242,0
-1611402600000,137.61,137.65,137.30,137.31,4838.454,1611402899999,665193.66854,1301,1768.835,243240.57189,0
-1611402900000,137.32,137.36,136.60,137.01,8283.163,1611403199999,1133896.59573,2088,2816.974,385662.13423,0
-1611403200000,137.01,138.30,136.57,138.11,16082.136,1611403499999,2212754.38081,4782,9408.228,1294818.83531,0
-1611403500000,138.12,138.27,137.71,137.81,7082.140,1611403799999,977193.95061,2427,4017.423,554393.03273,0
-1611403800000,137.81,137.88,136.99,137.88,8288.989,1611404099999,1138792.88115,3000,3838.419,527275.67866,0
-1611404100000,137.86,138.16,137.41,137.58,7280.185,1611404399999,1002870.14488,2171,4493.648,619100.83821,0
-1611404400000,137.58,137.95,137.48,137.48,5429.806,1611404699999,747482.06770,1577,3115.588,428872.66442,0
-1611404700000,137.48,137.82,136.98,137.25,10409.335,1611404999999,1428510.76678,2317,5385.653,738975.65790,0
-1611405000000,137.29,138.12,136.78,137.84,16027.359,1611405299999,2201851.41554,3323,5814.274,799895.63606,0
-1611405300000,137.84,137.94,137.46,137.61,4722.658,1611405599999,650209.76661,1386,2754.153,379110.55537,0
-1611405600000,137.60,137.98,137.10,137.14,7467.941,1611405899999,1026150.14906,2032,2624.302,360868.12442,0
-1611405900000,137.15,137.62,137.10,137.56,7758.467,1611406199999,1064608.90310,1384,3437.421,471886.32037,0
-1611406200000,137.56,137.82,137.03,137.31,6822.293,1611406499999,936702.51798,1348,2211.008,304018.88377,0
-1611406500000,137.29,137.65,137.10,137.26,5082.287,1611406799999,697930.36994,1239,2586.498,355218.04583,0
-1611406800000,137.28,137.41,137.00,137.00,26008.058,1611407099999,3566092.68787,3182,6919.707,948861.69331,0
-1611407100000,137.00,137.28,136.59,136.74,13128.613,1611407399999,1796882.90827,2815,6012.758,822853.44299,0
-1611407400000,136.73,137.91,136.66,137.82,8838.989,1611407699999,1215109.74977,2232,4371.002,600636.18879,0
-1611407700000,137.76,138.36,137.74,138.17,10456.496,1611407999999,1445062.91765,2827,4845.061,669504.00867,0
-1611408000000,138.18,138.60,138.18,138.54,7011.394,1611408299999,970514.96535,3116,3839.126,531367.04191,0
-1611408300000,138.52,138.66,138.33,138.57,4106.748,1611408599999,568842.45452,1514,2434.818,337309.44260,0
-1611408600000,138.55,138.91,138.33,138.63,6828.503,1611408899999,946955.30944,2469,3693.786,512327.12019,0
-1611408900000,138.67,138.80,138.30,138.50,4301.348,1611409199999,595824.18255,1380,1899.587,263178.44768,0
-1611409200000,138.49,139.29,138.48,139.00,10079.501,1611409499999,1401800.30891,3406,5671.810,788755.50551,0
-1611409500000,139.01,139.30,139.00,139.05,4114.638,1611409799999,572453.58019,1362,2580.055,358981.96035,0
-1611409800000,139.05,139.16,138.57,138.59,7388.813,1611410099999,1026249.56954,1921,3031.697,421107.84951,0
-1611410100000,138.63,138.66,138.35,138.46,4267.650,1611410399999,590961.30743,1295,2223.978,307977.60378,0
-1611410400000,138.46,138.77,137.73,137.95,8066.542,1611410699999,1114570.14909,2447,3376.609,466703.33195,0
-1611410700000,137.93,138.38,137.93,138.04,4193.121,1611410999999,579187.82312,1697,2521.582,348320.71474,0
-1611411000000,138.05,138.30,137.80,137.81,4960.974,1611411299999,684619.86469,1792,3174.013,438008.27086,0
-1611411300000,137.81,138.21,137.81,137.83,3543.205,1611411599999,488993.34228,1564,2126.575,293457.80992,0
-1611411600000,137.82,138.04,137.43,137.74,5670.721,1611411899999,781226.98516,1948,2271.835,313021.54396,0
-1611411900000,137.75,138.94,137.75,138.37,6463.713,1611412199999,895101.17664,2234,3999.735,553811.09567,0
-1611412200000,138.40,138.63,138.02,138.38,4565.513,1611412499999,631443.00325,1752,2365.923,327168.18194,0
-1611412500000,138.40,138.75,138.34,138.71,4209.825,1611412799999,583386.69567,1445,1776.982,246250.42268,0
-1611412800000,138.72,138.91,138.42,138.88,4260.609,1611413099999,590637.31601,1405,2200.058,304981.54703,0
-1611413100000,138.86,138.98,138.60,138.73,3569.630,1611413399999,495468.85458,1125,1481.623,205654.83523,0
-1611413400000,138.62,138.69,138.06,138.43,5072.812,1611413699999,701629.73966,1511,2286.858,316229.01232,0
-1611413700000,138.42,138.94,138.23,138.28,4913.401,1611413999999,680893.09507,1441,1942.490,269225.72857,0
-1611414000000,138.26,138.83,137.95,138.75,7344.971,1611414299999,1017255.39021,1964,3406.711,471864.02871,0
-1611414300000,138.74,139.11,138.55,139.04,5661.342,1611414599999,786522.55733,1929,3574.043,496549.81880,0
-1611414600000,139.07,139.10,138.66,138.92,4694.425,1611414899999,652203.13063,1739,1811.529,251692.40862,0
-1611414900000,138.93,139.51,138.93,139.26,8018.787,1611415199999,1116834.41860,2890,4402.994,613238.73567,0
-1611415200000,139.28,139.60,139.22,139.37,3756.719,1611415499999,523602.14224,1612,2425.604,338088.96589,0
-1611415500000,139.40,139.42,139.07,139.21,3934.144,1611415799999,547756.94468,1529,1447.941,201586.95007,0
-1611415800000,139.20,139.43,138.63,139.11,4479.248,1611416099999,622731.54360,1954,1997.423,277793.84390,0
-1611416100000,139.10,139.57,139.05,139.46,5033.172,1611416399999,701490.55329,1506,3463.273,482836.77355,0
-1611416400000,139.52,139.52,139.13,139.22,3619.997,1611416699999,504210.40635,1365,1542.443,214849.74512,0
-1611416700000,139.23,139.38,138.80,138.95,5603.297,1611416999999,779325.38329,1766,1902.917,264651.11484,0
-1611417000000,138.95,139.11,138.77,138.91,2483.402,1611417299999,344980.86003,937,1447.119,201035.43056,0
-1611417300000,138.92,139.19,138.77,138.93,3439.897,1611417599999,478016.61118,1043,1603.077,222852.46307,0
-1611417600000,138.92,139.00,138.40,138.43,8038.383,1611417899999,1114595.61667,2176,3043.424,422161.22885,0
-1611417900000,138.41,138.68,138.27,138.51,3877.580,1611418199999,536925.62346,1740,2140.076,296376.20911,0
-1611418200000,138.52,139.05,138.50,138.98,4119.848,1611418499999,572061.10040,1867,2573.788,357401.55537,0
-1611418500000,138.98,139.80,138.98,139.56,8036.049,1611418799999,1121104.24834,3263,4719.422,658284.27080,0
-1611418800000,139.57,140.23,139.38,140.22,10186.003,1611419099999,1426099.27752,4175,4643.551,650196.02239,0
-1611419100000,140.21,140.24,139.70,139.88,9291.776,1611419399999,1300211.33389,2303,2020.029,282743.45759,0
-1611419400000,139.88,140.06,139.40,139.56,4695.493,1611419699999,655699.57172,1967,2478.094,346073.72849,0
-1611419700000,139.57,140.00,139.56,139.80,3368.203,1611419999999,470887.08186,1281,1702.931,238048.01414,0
-1611420000000,139.79,140.09,139.48,139.48,4442.954,1611420299999,620987.32162,1565,1941.658,271434.43490,0
-1611420300000,139.48,139.65,139.15,139.35,5155.607,1611420599999,718441.65437,1486,1996.076,278199.56978,0
-1611420600000,139.33,139.47,138.87,139.21,5122.111,1611420899999,712632.92377,1521,1908.885,265607.85650,0
-1611420900000,139.22,139.46,139.04,139.05,3439.159,1611421199999,478727.30816,1133,1824.879,254067.93234,0
-1611421200000,139.06,139.61,139.02,139.23,5042.033,1611421499999,702399.40709,1492,3206.469,446598.57099,0
-1611421500000,139.26,139.26,139.00,139.15,2136.087,1611421799999,297105.13938,1186,961.784,133776.28338,0
-1611421800000,139.14,139.40,139.03,139.38,3035.402,1611422099999,422623.74111,1313,1781.726,248088.46823,0
-1611422100000,139.38,139.49,139.07,139.26,2902.212,1611422399999,404082.17190,1100,866.642,120692.47322,0
-1611422400000,139.27,139.42,139.07,139.20,2433.813,1611422699999,338923.20038,985,1057.696,147313.87781,0
-1611422700000,139.18,139.56,139.14,139.39,1941.341,1611422999999,270549.22895,985,1115.046,155400.06486,0
-1611423000000,139.37,139.50,139.16,139.31,2039.846,1611423299999,284288.11806,1162,1458.055,203227.77347,0
-1611423300000,139.30,139.86,139.28,139.69,3155.387,1611423599999,440685.14733,1308,1814.660,253477.00178,0
-1611423600000,139.66,140.00,139.34,139.81,4180.293,1611423899999,584047.35498,1353,2696.323,376717.21751,0
-1611423900000,139.81,140.15,139.50,139.89,3901.603,1611424199999,545700.60373,1409,1797.271,251428.31353,0
-1611424200000,139.88,140.05,139.77,140.01,1773.280,1611424499999,248117.80725,840,1084.850,151791.56343,0
-1611424500000,139.98,140.20,139.77,139.96,3054.826,1611424799999,427626.96133,1092,1642.250,229942.94924,0
-1611424800000,139.94,140.44,139.69,139.82,8600.795,1611425099999,1205432.05400,2757,5253.924,736310.59609,0
-1611425100000,139.81,140.35,139.78,139.84,2791.232,1611425399999,390964.38549,1351,1074.469,150542.91236,0
-1611425400000,139.84,140.17,139.69,139.79,2166.459,1611425699999,303085.40250,1291,1153.929,161460.83042,0
-1611425700000,139.80,139.99,139.70,139.86,1459.305,1611425999999,204031.54350,1033,397.897,55632.87744,0
-1611426000000,139.88,140.06,139.71,139.81,1236.555,1611426299999,172959.90467,1026,546.125,76404.95459,0
-1611426300000,139.86,139.95,138.70,138.99,12834.900,1611426599999,1784891.79512,3233,4012.908,557962.58760,0
-1611426600000,138.96,139.27,138.79,139.24,2668.035,1611426899999,371049.21362,1450,1329.728,184939.47280,0
-1611426900000,139.26,139.50,139.12,139.19,3576.740,1611427199999,498409.97370,1452,1609.080,224226.90967,0
-1611427200000,139.18,139.50,139.14,139.45,1898.212,1611427499999,264529.86803,1201,699.221,97450.06006,0
-1611427500000,139.45,139.56,139.22,139.43,2170.712,1611427799999,302601.92914,878,1097.728,153025.47333,0
-1611427800000,139.44,139.65,139.27,139.49,2530.513,1611428099999,352987.28914,1040,1142.747,159403.33638,0
-1611428100000,139.49,139.60,139.36,139.48,1963.553,1611428399999,273886.08899,793,623.984,87042.20941,0
-1611428400000,139.48,139.76,139.35,139.55,3801.266,1611428699999,530532.49999,1211,2328.297,324971.57675,0
-1611428700000,139.55,139.86,139.55,139.78,2692.748,1611428999999,376192.48958,1328,1742.153,243399.06177,0
-1611429000000,139.77,140.02,139.71,139.97,3198.095,1611429299999,447361.88845,1389,1502.099,210117.70824,0
-1611429300000,139.98,140.10,139.77,139.98,4137.930,1611429599999,579292.05019,1261,2658.118,372164.37035,0
-1611429600000,139.99,140.25,139.77,139.92,5472.426,1611429899999,766081.25570,1432,2554.979,357798.06526,0
-1611429900000,139.92,140.05,139.82,140.02,1396.903,1611430199999,195487.19605,946,584.787,81835.07653,0
-1611430200000,140.01,140.18,139.81,140.06,4159.448,1611430499999,582340.38132,1275,1748.456,244834.57010,0
-1611430500000,140.03,140.10,139.73,139.82,1670.556,1611430799999,233754.34046,884,643.420,90021.91623,0
-1611430800000,139.82,139.96,139.61,139.66,3406.635,1611431099999,476065.30439,985,2504.325,349954.35713,0
-1611431100000,139.67,140.21,139.56,140.13,4238.093,1611431399999,593074.74132,1230,2665.194,373089.55204,0
-1611431400000,140.11,140.18,139.89,139.98,2379.200,1611431699999,333254.32171,851,1118.707,156699.92970,0
-1611431700000,139.97,140.04,139.76,139.80,2587.157,1611431999999,361907.88154,871,882.500,123481.68980,0
-1611432000000,139.81,140.13,139.40,139.50,3371.966,1611432299999,471427.75529,1336,1547.573,216477.91237,0
-1611432300000,139.51,139.76,139.10,139.40,3387.650,1611432599999,472002.91244,1434,1360.281,189537.83416,0
-1611432600000,139.39,139.63,139.31,139.51,2936.017,1611432899999,409473.42263,1097,1128.460,157382.26321,0
-1611432900000,139.52,139.53,139.14,139.18,2457.151,1611433199999,342308.84933,958,925.771,128972.30288,0
-1611433200000,139.18,139.50,139.18,139.35,2076.983,1611433499999,289398.06626,837,1092.016,152165.37147,0
-1611433500000,139.35,139.51,139.06,139.42,1993.121,1611433799999,277698.39786,928,1079.228,150380.07301,0
-1611433800000,139.42,139.53,138.87,139.04,3639.356,1611434099999,506562.83315,1423,1000.652,139363.23430,0
-1611434100000,139.04,139.39,138.99,139.22,3040.821,1611434399999,423398.99768,1090,1826.789,254372.65565,0
-1611434400000,139.23,139.65,138.95,139.58,3685.333,1611434699999,513540.71146,1324,1957.577,272848.24942,0
-1611434700000,139.56,139.56,139.21,139.38,2164.359,1611434999999,301658.68387,872,898.745,125255.43360,0
-1611435000000,139.36,139.57,139.26,139.45,1445.085,1611435299999,201430.11862,737,852.684,118851.30746,0
-1611435300000,139.45,139.56,139.28,139.46,1746.312,1611435599999,243473.73243,830,894.600,124734.40182,0
-1611435600000,139.46,139.53,139.17,139.49,2603.755,1611435899999,362891.08858,996,1451.500,202249.66124,0
-1611435900000,139.52,139.54,139.17,139.26,1610.948,1611436199999,224420.43942,926,513.780,71567.22354,0
-1611436200000,139.27,139.57,139.20,139.50,2049.043,1611436499999,285696.10328,1022,1145.770,159760.85693,0
-1611436500000,139.50,139.53,139.26,139.53,3077.318,1611436799999,429027.73931,852,1553.561,216613.16404,0
-1611436800000,139.54,139.55,139.16,139.24,2392.920,1611437099999,333445.79982,844,939.452,130931.65281,0
-1611437100000,139.24,139.24,138.83,139.15,4049.662,1611437399999,562950.48097,1295,1981.829,275543.25193,0
-1611437400000,139.11,139.11,137.73,137.98,17835.636,1611437699999,2464383.65020,3669,6323.244,874259.68060,0
-1611437700000,138.01,138.58,137.81,138.38,11219.203,1611437999999,1549338.46795,2145,5792.419,800169.14406,0
-1611438000000,138.39,139.63,138.35,139.61,9142.994,1611438299999,1271872.93337,2335,5507.399,766111.12982,0
-1611438300000,139.61,139.91,139.50,139.80,4190.711,1611438599999,585620.35084,1517,1770.896,247505.66743,0
-1611438600000,139.81,139.88,139.35,139.53,4502.137,1611438899999,628338.74325,1361,1950.825,272271.98916,0
-1611438900000,139.54,139.58,138.83,138.99,5546.653,1611439199999,771903.62961,1238,1153.739,160470.39214,0
-1611439200000,138.98,139.39,138.93,139.27,2904.314,1611439499999,404168.20560,1424,1831.713,254889.96786,0
-1611439500000,139.26,139.31,138.82,139.27,2935.222,1611439799999,408425.70619,1328,1177.193,163769.95538,0
-1611439800000,139.26,139.26,138.81,139.00,1364.156,1611440099999,189614.78834,1391,610.454,84826.55599,0
-1611440100000,139.00,139.00,138.41,138.47,1967.718,1611440399999,272967.32962,1322,778.614,108022.79271,0
-1611440400000,138.47,138.61,138.20,138.31,3095.169,1611440699999,428098.91070,1121,639.519,88488.40446,0
-1611440700000,138.31,138.44,137.91,137.98,4835.903,1611440999999,667955.24019,1574,923.017,127566.04927,0
-1611441000000,137.97,138.26,137.94,138.00,1943.241,1611441299999,268398.32535,1140,1155.367,159605.16764,0
-1611441300000,138.01,138.30,137.34,137.53,6880.026,1611441599999,947747.62129,2190,1865.236,257080.84122,0
-1611441600000,137.51,137.68,137.23,137.27,2532.027,1611441899999,348090.70424,1294,1095.883,150738.61128,0
-1611441900000,137.27,137.69,137.27,137.57,1604.746,1611442199999,220711.72103,846,1076.802,148078.00974,0
-1611442200000,137.57,137.70,137.13,137.21,2340.584,1611442499999,321785.43119,1019,976.477,134274.20024,0
-1611442500000,137.20,137.46,137.11,137.40,2277.759,1611442799999,312794.84838,904,1154.330,158554.80980,0
-1611442800000,137.40,137.58,136.85,137.09,5182.650,1611443099999,710539.61841,1737,1299.706,178365.95436,0
-1611443100000,137.06,138.00,137.04,137.67,5765.734,1611443399999,792662.19182,2038,4172.041,573435.34813,0
-1611443400000,137.67,137.99,137.38,137.50,2501.695,1611443699999,344425.30269,1380,1486.075,204634.95713,0
-1611443700000,137.50,138.12,137.48,138.12,2560.700,1611443999999,352918.40043,1305,1470.702,202769.67545,0
-1611444000000,138.07,138.07,137.68,137.85,1870.184,1611444299999,257797.32650,1011,983.382,135531.30473,0
-1611444300000,137.87,137.89,137.66,137.80,1959.014,1611444599999,269840.43252,1004,801.864,110455.19697,0
-1611444600000,137.79,138.02,137.51,137.61,3487.808,1611444899999,480328.73440,1433,1451.459,199903.78834,0
-1611444900000,137.61,137.91,137.05,137.24,3614.531,1611445199999,496703.64981,1416,1622.848,223007.55668,0
-1611445200000,137.25,137.96,137.16,137.92,2997.978,1611445499999,412608.72212,1208,1512.245,208047.50009,0
-1611445500000,137.94,137.96,137.30,137.80,2769.044,1611445799999,380981.33015,1033,1348.370,185541.52621,0
-1611445800000,137.79,137.79,137.40,137.62,2026.184,1611446099999,278761.83278,792,1174.156,161512.30091,0
-1611446100000,137.60,137.91,137.56,137.78,1967.477,1611446399999,271049.41794,830,1108.845,152755.90382,0
-1611446400000,137.76,137.84,136.38,136.80,13721.360,1611446699999,1878057.42110,3871,5884.509,805411.13552,0
-1611446700000,136.83,138.12,136.49,138.05,6680.062,1611446999999,917670.23878,2261,3437.451,472156.55468,0
-1611447000000,138.05,138.61,137.48,137.71,6982.664,1611447299999,964774.96603,2662,3256.669,450049.31419,0
-1611447300000,137.72,138.11,136.63,137.05,11300.754,1611447599999,1549594.37806,2870,5329.353,730860.46430,0
-1611447600000,137.05,137.22,136.70,137.10,2465.406,1611447899999,337777.63977,1253,1113.098,152532.75286,0
-1611447900000,137.11,137.41,136.86,137.20,3978.939,1611448199999,545618.62912,1409,2033.181,278833.75247,0
-1611448200000,137.19,137.74,137.14,137.51,3647.174,1611448499999,501358.32560,1706,1697.448,233405.47820,0
-1611448500000,137.51,137.69,137.27,137.39,2257.332,1611448799999,310329.74887,1429,1166.460,160369.73477,0
-1611448800000,137.40,137.84,137.40,137.65,2296.094,1611449099999,316043.25656,1380,1366.684,188143.28955,0
-1611449100000,137.66,137.86,137.45,137.68,2523.807,1611449399999,347537.04529,1018,1215.423,167366.64793,0
-1611449400000,137.69,137.86,137.45,137.57,1886.203,1611449699999,259652.01314,821,717.729,98809.15026,0
-1611449700000,137.57,137.75,137.35,137.52,1413.663,1611449999999,194433.47207,803,504.225,69356.81912,0
-1611450000000,137.54,137.93,137.01,137.81,4261.152,1611450299999,585562.09130,1684,2372.769,326165.38357,0
-1611450300000,137.81,137.86,137.59,137.70,1671.028,1611450599999,230174.81953,1206,637.754,87848.19988,0
-1611450600000,137.70,138.05,137.60,137.70,2532.885,1611450899999,348951.95105,1529,1340.406,184693.39735,0
-1611450900000,137.69,138.09,137.65,137.85,3193.000,1611451199999,440253.25707,1395,1965.203,270958.21340,0
-1611451200000,137.85,138.06,137.80,137.82,1968.946,1611451499999,271533.25407,1052,981.138,135311.20173,0
-1611451500000,137.82,137.95,137.69,137.71,1243.151,1611451799999,171330.37477,968,761.409,104944.67964,0
-1611451800000,137.71,137.82,137.20,137.33,1752.013,1611452099999,240752.92505,1279,578.510,79485.18006,0
-1611452100000,137.36,137.75,137.16,137.73,2310.495,1611452399999,317445.06098,1082,1464.692,201255.69186,0
-1611452400000,137.76,138.06,137.69,137.73,4754.735,1611452699999,655596.00545,1472,3169.430,437020.74215,0
-1611452700000,137.75,137.77,137.32,137.64,2925.229,1611452999999,402290.72406,1109,1270.221,174676.22411,0
-1611453000000,137.65,137.65,137.26,137.30,1571.987,1611453299999,216001.32797,907,626.124,86033.64850,0
-1611453300000,137.30,137.46,137.05,137.06,4028.993,1611453599999,552910.39057,1130,1135.472,155832.34642,0
-1611453600000,137.06,137.23,136.67,136.92,5061.408,1611453899999,692899.75499,1799,2216.073,303346.48738,0
-1611453900000,136.91,137.45,136.73,137.38,3014.806,1611454199999,413379.75099,1527,1634.076,224027.55438,0
-1611454200000,137.33,137.50,137.02,137.39,2521.947,1611454499999,346324.07914,1396,1063.108,145970.53641,0
-1611454500000,137.41,138.48,137.34,138.39,9642.750,1611454799999,1330946.59542,2797,6332.055,874046.67287,0
-1611454800000,138.39,138.49,138.00,138.36,5112.867,1611455099999,706840.41195,1607,2535.028,350408.85841,0
-1611455100000,138.35,138.35,138.07,138.19,3279.212,1611455399999,453086.40068,1128,1760.517,243234.07403,0
-1611455400000,138.15,139.44,138.15,139.40,12215.442,1611455699999,1695810.95296,2963,6734.966,935056.62111,0
-1611455700000,139.40,139.40,138.72,139.00,5438.929,1611455999999,756093.09697,1596,2410.450,335051.07188,0
-1611456000000,139.01,139.20,138.79,138.90,3746.556,1611456299999,520667.20084,1230,2109.117,293140.52153,0
-1611456300000,138.88,139.64,138.81,139.13,7619.479,1611456599999,1060557.95471,2133,3918.527,545375.76852,0
-1611456600000,139.14,139.70,139.05,139.61,5375.924,1611456899999,749134.01298,2049,2871.154,400160.30932,0
-1611456900000,139.63,139.63,139.10,139.18,4203.980,1611457199999,585763.50197,1160,1694.576,236149.35252,0
-1611457200000,139.19,139.48,138.93,139.05,7752.436,1611457499999,1079218.57793,2170,4057.827,564937.13602,0
-1611457500000,139.09,139.28,138.74,139.05,3593.829,1611457799999,499679.11533,1809,1651.641,229701.46642,0
-1611457800000,139.05,139.25,139.00,139.12,4018.841,1611458099999,559047.77450,1480,2149.611,299005.52640,0
-1611458100000,139.10,139.29,138.89,138.97,3907.748,1611458399999,543476.15479,1743,1861.746,258977.93850,0
-1611458400000,138.97,139.17,138.82,139.00,2507.114,1611458699999,348453.98564,1084,872.731,121324.81749,0
-1611458700000,139.00,139.22,138.87,139.00,2164.742,1611458999999,301012.63381,1071,1278.870,177855.38480,0
-1611459000000,139.02,139.02,138.53,138.99,4782.834,1611459299999,663387.79046,1547,1468.005,203741.47965,0
-1611459300000,139.00,139.15,138.75,139.15,4442.667,1611459599999,617421.51873,1202,2875.265,399600.74496,0
-1611459600000,139.14,139.76,139.02,139.74,5499.970,1611459899999,766641.67245,1871,3348.251,466730.63977,0
-1611459900000,139.70,140.08,139.54,139.74,9535.284,1611460199999,1333688.14083,2422,5644.564,789407.32662,0
-1611460200000,139.74,139.91,139.53,139.68,3347.359,1611460499999,467577.44119,1087,1777.805,248351.86873,0
-1611460500000,139.67,140.89,139.67,140.86,9401.347,1611460799999,1319988.10043,3399,4914.274,690038.92868,0
-1611460800000,140.82,141.72,140.72,140.86,19720.420,1611461099999,2785542.43493,7164,10192.141,1439726.12289,0
-1611461100000,140.83,141.50,140.83,141.32,9905.053,1611461399999,1398592.86628,2755,6398.413,903451.86997,0
-1611461400000,141.32,141.50,140.93,141.03,8058.164,1611461699999,1137598.40330,2056,2119.759,299391.49648,0
-1611461700000,141.04,141.32,140.30,140.36,10622.469,1611461999999,1495834.72168,2700,2515.813,354497.60324,0
-1611462000000,140.35,140.65,140.22,140.53,3074.684,1611462299999,431830.67305,1383,1855.326,260600.79678,0
-1611462300000,140.60,140.60,140.31,140.46,2404.948,1611462599999,337778.84408,1218,1300.691,182697.14666,0
-1611462600000,140.50,140.81,140.26,140.37,4022.176,1611462899999,565244.41901,1669,1639.052,230375.11240,0
-1611462900000,140.36,140.55,140.31,140.36,2550.758,1611463199999,358186.66232,1080,1506.408,211566.72329,0
-1611463200000,140.36,140.55,140.19,140.52,4113.523,1611463499999,577511.98808,1349,2187.713,307151.08355,0
-1611463500000,140.54,141.04,140.54,140.99,10865.097,1611463799999,1530422.40333,2768,6382.473,899067.49818,0
-1611463800000,141.00,141.54,140.86,141.22,7700.588,1611464099999,1087280.82749,2141,4009.798,566237.66759,0
-1611464100000,141.20,141.99,141.19,141.62,10254.578,1611464399999,1451928.45802,2487,6113.164,865686.83069,0
-1611464400000,141.63,142.22,141.63,142.13,11305.664,1611464699999,1604506.95398,3174,7026.343,997362.01726,0
-1611464700000,142.13,142.66,142.06,142.43,12782.895,1611464999999,1819829.04963,3787,7308.646,1040891.64847,0
-1611465000000,142.45,142.70,142.38,142.55,8226.374,1611465299999,1172736.56824,2081,4857.310,692589.49314,0
-1611465300000,142.54,142.75,142.22,142.40,7795.657,1611465599999,1110909.88034,1743,4541.477,647368.25130,0
-1611465600000,142.36,142.59,142.20,142.56,7017.534,1611465899999,999350.49343,1517,2944.173,419325.45509,0
-1611465900000,142.52,142.81,142.26,142.61,5419.862,1611466199999,772351.10462,1550,2830.003,403375.51893,0
-1611466200000,142.62,142.85,142.39,142.47,8144.222,1611466499999,1161725.92186,1755,5644.475,805407.08070,0
-1611466500000,142.48,142.64,142.24,142.55,3598.771,1611466799999,512460.16293,1199,1744.407,248413.88456,0
-1611466800000,142.56,142.68,142.27,142.42,3579.882,1611467099999,509945.01907,1204,1566.267,223143.16036,0
-1611467100000,142.43,142.45,141.89,141.95,4926.728,1611467399999,700116.97928,1595,1482.313,210720.00923,0
-1611467400000,141.95,142.19,141.80,142.10,4295.223,1611467699999,609865.09314,1308,1796.157,255094.31125,0
-1611467700000,142.13,142.22,141.96,142.22,5775.631,1611467999999,820597.82260,1281,2439.065,346614.40389,0
-1611468000000,142.20,142.60,141.49,141.93,12526.545,1611468299999,1780406.26242,2822,5782.659,822199.36132,0
-1611468300000,141.93,141.93,140.91,141.21,12341.273,1611468599999,1743651.69857,3381,4233.753,598060.97766,0
-1611468600000,141.20,141.40,140.67,140.75,12505.750,1611468899999,1762645.17321,2428,5683.969,800988.49624,0
-1611468900000,140.76,141.12,140.65,140.77,7503.748,1611469199999,1057029.43967,1685,3761.960,530000.94462,0
-1611469200000,140.79,141.02,140.76,140.92,3326.364,1611469499999,468621.18878,1094,1512.756,213118.23116,0
-1611469500000,140.97,141.24,140.83,141.00,3770.758,1611469799999,531762.06734,1103,2332.543,328963.59467,0
-1611469800000,141.00,141.00,140.10,140.24,8480.745,1611470099999,1191321.16410,2340,2792.570,392317.18502,0
-1611470100000,140.24,140.58,140.13,140.29,6830.428,1611470399999,958508.95483,1691,3656.643,513180.22997,0
-1611470400000,140.30,140.53,140.14,140.36,4543.998,1611470699999,637629.45952,1356,2043.621,286818.62964,0
-1611470700000,140.35,140.60,140.04,140.57,5077.624,1611470999999,712501.28541,1380,2865.738,402298.22040,0
-1611471000000,140.54,140.71,140.38,140.52,1886.005,1611471299999,265071.69345,984,988.541,138936.94772,0
-1611471300000,140.57,140.65,140.30,140.56,3666.685,1611471599999,515168.81131,992,2146.287,301604.68127,0
-1611471600000,140.53,141.58,140.53,141.03,16983.307,1611471899999,2398991.14710,3312,11585.856,1636378.61118,0
-1611471900000,141.03,141.58,141.03,141.22,6747.069,1611472199999,953501.90579,1999,3598.298,508491.24609,0
-1611472200000,141.21,141.35,140.91,140.91,2811.643,1611472499999,396715.91594,1259,1514.519,213739.43903,0
-1611472500000,140.91,141.06,140.24,140.25,5889.191,1611472799999,828068.90586,1789,1402.095,197204.63425,0
-1611472800000,140.26,140.77,140.26,140.66,4856.962,1611473099999,682405.56273,1491,1609.062,226127.53857,0
-1611473100000,140.67,141.13,140.63,140.96,4579.649,1611473399999,645208.57411,1449,2009.095,282967.25508,0
-1611473400000,140.97,141.49,140.66,140.91,5858.809,1611473699999,826802.61024,2081,3400.393,479977.49498,0
-1611473700000,140.91,141.45,140.88,140.92,2841.261,1611473999999,401227.77692,1217,1244.202,175694.56782,0
-1611474000000,140.92,141.29,140.89,141.19,2019.355,1611474299999,284984.33846,1004,988.611,139527.77255,0
-1611474300000,141.20,141.37,141.07,141.16,2165.794,1611474599999,305862.28174,923,812.590,114781.59943,0
-1611474600000,141.16,141.40,141.01,141.15,2528.958,1611474899999,357115.85127,944,1401.995,198029.95091,0
-1611474900000,141.15,141.88,141.15,141.66,3622.942,1611475199999,512960.43945,1560,2447.059,346511.74835,0
-1611475200000,141.69,141.96,141.54,141.55,7591.493,1611475499999,1076247.72933,1882,4112.392,583112.04642,0
-1611475500000,141.55,141.65,141.26,141.37,4069.409,1611475799999,575520.26060,1541,1539.132,217676.57575,0
-1611475800000,141.36,141.55,141.18,141.23,3056.873,1611476099999,432058.89750,1305,1181.963,167108.36469,0
-1611476100000,141.26,141.41,140.53,140.56,6478.247,1611476399999,913113.79168,1960,2252.861,317623.24261,0
-1611476400000,140.59,140.88,140.55,140.78,4299.653,1611476699999,604986.17619,1345,2771.283,389967.84233,0
-1611476700000,140.79,140.97,140.50,140.68,3602.062,1611476999999,506733.84055,1330,1693.980,238333.12197,0
-1611477000000,140.71,140.95,140.60,140.66,2809.983,1611477299999,395627.03774,1314,1050.304,147907.28391,0
-1611477300000,140.66,140.68,140.32,140.50,3796.757,1611477599999,533449.16259,1518,1648.962,231709.87283,0
-1611477600000,140.49,140.70,140.37,140.61,3116.957,1611477899999,437960.52054,1150,2095.063,294389.46989,0
-1611477900000,140.62,140.74,140.36,140.58,2379.299,1611478199999,334478.19704,943,1129.361,158799.18477,0
-1611478200000,140.60,140.73,140.47,140.47,3834.287,1611478499999,539135.25580,874,1009.514,141978.09651,0
-1611478500000,140.48,140.85,140.43,140.65,3197.210,1611478799999,449660.01019,1067,2058.086,289480.51090,0
-1611478800000,140.66,141.17,140.66,140.81,6215.544,1611479099999,875862.46925,1695,3438.769,484621.85128,0
-1611479100000,140.83,141.10,140.66,140.78,3892.120,1611479399999,548351.47292,1632,1452.437,204634.47594,0
-1611479400000,140.79,141.19,140.75,141.03,3268.630,1611479699999,460920.47021,1434,1166.448,164474.41395,0
-1611479700000,141.03,141.49,140.98,141.39,4302.553,1611479999999,607706.14994,1699,2948.034,416398.42730,0
-1611480000000,141.39,141.59,141.19,141.25,2724.294,1611480299999,385203.03908,1464,1342.852,189880.78460,0
-1611480300000,141.25,141.78,141.25,141.75,6180.701,1611480599999,874816.63051,1906,3137.256,444131.08996,0
-1611480600000,141.75,141.86,141.54,141.72,4421.319,1611480899999,626593.28477,1665,2430.681,344502.40113,0
-1611480900000,141.72,141.75,141.24,141.33,5801.956,1611481199999,820605.60515,1610,2216.370,313467.90364,0
-1611481200000,141.33,141.50,141.06,141.20,3705.022,1611481499999,523247.22131,1468,1600.512,226031.25425,0
-1611481500000,141.21,141.83,141.21,141.72,4521.607,1611481799999,640188.32610,1437,2807.020,397415.36941,0
-1611481800000,141.71,141.98,141.68,141.95,5136.717,1611482099999,728707.75993,1422,2281.629,323674.38727,0
-1611482100000,141.94,141.98,141.68,141.85,4644.298,1611482399999,658827.54929,1234,2175.508,308651.23929,0
-1611482400000,141.85,142.12,141.47,141.58,5680.774,1611482699999,805440.09597,1996,2898.941,411239.16425,0
-1611482700000,141.58,141.70,141.23,141.38,2573.181,1611482999999,364074.04570,1773,1117.208,158085.39667,0
-1611483000000,141.37,141.55,141.15,141.30,4228.324,1611483299999,597890.43166,1743,2276.408,321960.25048,0
-1611483300000,141.30,141.32,140.48,140.62,7949.040,1611483599999,1120227.65280,2663,2451.548,345468.43140,0
-1611483600000,140.62,140.89,140.34,140.74,5883.311,1611483899999,827286.34947,2021,2472.186,347616.35314,0
-1611483900000,140.74,140.93,140.58,140.65,2436.693,1611484199999,342975.62847,1324,975.409,137325.71688,0
-1611484200000,140.65,140.97,140.51,140.90,2758.751,1611484499999,388408.11272,1423,1644.368,231524.59414,0
-1611484500000,140.88,141.18,140.82,140.96,2500.425,1611484799999,352445.77215,1189,1363.013,192139.48197,0
-1611484800000,140.95,141.06,140.83,140.94,2060.544,1611485099999,290420.10751,979,900.471,126898.36816,0
-1611485100000,140.95,141.18,140.73,141.08,3144.871,1611485399999,443469.12107,1113,1838.407,259283.00672,0
-1611485400000,141.10,141.63,141.09,141.60,6461.153,1611485699999,913349.34405,1750,3546.297,501376.64610,0
-1611485700000,141.60,141.90,141.59,141.89,7282.228,1611485999999,1032762.34681,1670,4476.935,634968.74836,0
-1611486000000,141.88,142.46,141.86,142.28,27937.065,1611486299999,3966625.60034,3567,20617.145,2926993.20010,0
-1611486300000,142.28,142.30,141.72,141.83,7633.910,1611486599999,1084085.83081,2297,2580.653,366595.34959,0
-1611486600000,141.84,141.95,141.59,141.72,3911.685,1611486899999,554496.25907,1806,1405.608,199295.03742,0
-1611486900000,141.74,142.01,141.52,141.54,6262.643,1611487199999,887690.21760,1840,3029.192,429467.59968,0
-1611487200000,141.55,141.82,141.55,141.59,3451.384,1611487499999,488925.64141,1270,1427.782,202261.25009,0
-1611487500000,141.61,142.02,141.59,141.97,3419.917,1611487799999,485028.68390,1409,2285.273,324110.47208,0
-1611487800000,141.98,142.29,141.58,141.65,9979.405,1611488099999,1416640.15164,2500,4308.131,611555.82486,0
-1611488100000,141.63,141.71,141.47,141.49,2224.438,1611488399999,314938.27387,1011,675.980,95709.04626,0
-1611488400000,141.49,141.76,141.42,141.62,2685.369,1611488699999,380242.35506,1040,1224.334,173373.15125,0
-1611488700000,141.62,141.74,141.21,141.50,4342.831,1611488999999,614381.22015,1198,1982.038,280538.46631,0
-1611489000000,141.45,141.63,141.33,141.46,3146.572,1611489299999,445132.13751,964,1548.364,219036.27589,0
-1611489300000,141.47,141.89,141.47,141.78,3214.386,1611489599999,455556.73056,1189,1853.393,262702.58991,0
-1611489600000,141.77,142.00,140.76,140.79,12719.470,1611489899999,1799258.77129,2706,6107.382,864809.05750,0
-1611489900000,140.81,140.99,140.55,140.70,8161.932,1611490199999,1148716.55930,2524,3384.332,476450.27476,0
-1611490200000,140.70,140.89,140.11,140.40,8933.333,1611490499999,1254344.44314,3116,3777.050,530367.54196,0
-1611490500000,140.37,140.70,140.15,140.33,4555.375,1611490799999,639364.13837,1829,2551.360,358090.21267,0
-1611490800000,140.31,140.51,140.07,140.31,4207.694,1611491099999,590273.15599,1670,2378.445,333793.69039,0
-1611491100000,140.31,140.47,139.38,139.63,16466.011,1611491399999,2302433.26220,3912,5516.774,771642.50361,0
-1611491400000,139.64,139.69,138.15,138.30,27220.882,1611491699999,3779420.30490,5762,9118.826,1266152.92470,0
-1611491700000,138.30,139.08,138.30,139.07,6877.644,1611491999999,954148.12365,2003,4035.625,559854.71642,0
-1611492000000,139.06,139.23,138.96,139.06,6014.738,1611492299999,836495.26080,1379,3820.847,531404.53399,0
-1611492300000,139.10,139.46,138.70,138.71,6194.969,1611492599999,862306.32155,1657,4073.182,567107.35177,0
-1611492600000,138.70,138.98,138.32,138.70,13059.720,1611492899999,1810339.99650,2321,5215.635,723015.50398,0
-1611492900000,138.70,138.98,138.59,138.65,4974.836,1611493199999,690507.01260,1225,2892.016,401448.09115,0
-1611493200000,138.64,139.04,138.32,138.93,13956.638,1611493499999,1935117.49570,2437,5800.606,804781.14782,0
-1611493500000,138.91,138.95,138.49,138.79,6542.058,1611493799999,907606.45636,1825,2821.534,391365.96823,0
-1611493800000,138.80,138.89,138.40,138.48,4751.020,1611494099999,658526.83119,1607,2193.201,304102.61162,0
-1611494100000,138.49,138.65,137.99,138.53,9925.588,1611494399999,1372611.35658,3005,4060.965,561720.68677,0
-1611494400000,138.55,139.19,138.48,139.04,7863.799,1611494699999,1092417.20663,2270,4639.793,644448.67994,0
-1611494700000,139.05,139.11,138.50,138.68,4233.751,1611494999999,587750.06498,1574,2666.346,370307.31249,0
-1611495000000,138.68,139.03,138.61,138.94,3168.649,1611495299999,440058.26076,2369,1654.479,229745.14681,0
-1611495300000,138.96,138.98,138.58,138.71,3107.088,1611495599999,431314.16704,1063,1583.715,219809.84193,0
-1611495600000,138.69,139.00,138.42,138.63,4208.326,1611495899999,583805.07800,1296,2068.729,286982.34289,0
-1611495900000,138.63,138.74,138.04,138.58,7717.453,1611496199999,1068066.99722,2124,2878.133,398364.37630,0
-1611496200000,138.57,138.59,137.72,138.40,10300.165,1611496499999,1422100.35671,2522,3899.994,538911.05912,0
-1611496500000,138.42,138.75,138.36,138.64,5201.145,1611496799999,720827.05282,1624,2179.995,302132.52692,0
-1611496800000,138.64,138.90,138.39,138.81,5082.993,1611497099999,704899.23719,1809,3398.002,471254.74156,0
-1611497100000,138.80,138.96,138.69,138.81,2896.797,1611497399999,402200.76402,1636,1371.010,190357.37177,0
-1611497400000,138.84,139.13,138.83,138.97,5169.896,1611497699999,718577.77950,2051,2879.676,400321.12100,0
-1611497700000,138.98,139.06,138.71,138.86,4027.006,1611497999999,559283.52305,1424,2061.575,286333.62962,0
-1611498000000,138.86,138.96,138.66,138.73,3501.096,1611498299999,485968.56723,1501,1501.130,208361.86662,0
-1611498300000,138.74,139.10,138.74,138.91,2256.455,1611498599999,313560.18203,1391,1564.636,217422.84559,0
-1611498600000,138.91,139.10,138.50,138.54,5465.889,1611498899999,758216.35845,1829,2668.093,370092.03226,0
-1611498900000,138.54,138.57,137.85,138.08,7115.014,1611499199999,982938.50053,2083,2829.814,390965.85758,0
-1611499200000,138.08,138.30,137.74,137.91,5702.992,1611499499999,786916.55268,2058,2935.160,405160.84705,0
-1611499500000,137.92,137.93,137.20,137.69,13187.959,1611499799999,1814166.38917,3668,5302.146,729594.65867,0
-1611499800000,137.66,138.11,137.55,138.07,6053.872,1611500099999,834377.75225,1388,3021.878,416668.22065,0
-1611500100000,138.08,138.23,137.50,137.58,5228.667,1611500399999,720996.51483,1458,1871.664,258187.63198,0
-1611500400000,137.57,138.22,137.51,137.86,7674.193,1611500699999,1058350.10773,1933,3919.224,540550.85790,0
-1611500700000,137.89,138.21,137.86,138.09,2464.651,1611500999999,340231.35422,1523,1440.101,198791.83464,0
-1611501000000,138.08,138.10,137.80,137.99,2289.226,1611501299999,315842.30389,1542,1020.559,140809.69348,0
-1611501300000,138.01,138.54,137.89,138.13,3406.788,1611501599999,471022.78936,1680,1752.292,242268.07910,0
-1611501600000,138.13,138.31,137.95,137.98,2426.221,1611501899999,335045.96239,1321,1241.703,171465.37364,0
-1611501900000,137.99,138.29,137.91,138.25,2021.803,1611502199999,279249.46297,1301,1035.096,142958.29118,0
-1611502200000,138.26,138.36,138.06,138.14,3589.582,1611502499999,496185.91362,1515,1597.269,220843.59164,0
-1611502500000,138.14,138.63,138.14,138.51,2844.986,1611502799999,393972.66234,1474,1488.403,206090.49325,0
-1611502800000,138.50,138.59,138.17,138.22,2395.884,1611503099999,331483.78776,1190,986.138,136439.24664,0
-1611503100000,138.23,138.40,138.04,138.13,2232.291,1611503399999,308403.74145,995,1094.514,151222.76562,0
-1611503400000,138.13,138.13,137.41,137.48,6571.923,1611503699999,904611.72432,1894,2563.087,352807.27811,0
-1611503700000,137.47,138.19,137.47,138.19,5859.483,1611503999999,807721.08116,1530,2667.954,367758.46394,0
-1611504000000,138.19,138.80,137.59,138.66,10512.020,1611504299999,1453166.35463,2833,4734.149,654610.45491,0
-1611504300000,138.66,138.67,137.16,137.18,8816.908,1611504599999,1214770.89525,2959,3452.350,475775.53168,0
-1611504600000,137.16,137.46,136.87,137.45,8439.194,1611504899999,1157618.45176,2873,3791.000,520188.64557,0
-1611504900000,137.45,138.10,137.39,137.80,4776.566,1611505199999,657902.88081,1877,2473.278,340719.39664,0
-1611505200000,137.78,137.83,137.20,137.45,6400.848,1611505499999,879599.84178,1927,2584.173,355089.38041,0
-1611505500000,137.41,137.47,137.01,137.02,5829.623,1611505799999,799729.17695,1689,2550.268,349851.64723,0
-1611505800000,137.05,137.38,136.51,137.20,15512.030,1611506099999,2123128.86345,3510,6792.572,930001.40432,0
-1611506100000,137.23,137.88,137.14,137.87,6256.111,1611506399999,860286.50192,1917,2767.251,380576.71246,0
-1611506400000,137.88,138.08,137.35,137.51,4742.577,1611506699999,653573.37435,1687,2130.844,293696.43721,0
-1611506700000,137.51,137.98,137.43,137.55,3367.555,1611506999999,463654.93741,1278,1415.513,194913.25946,0
-1611507000000,137.59,137.83,137.22,137.32,4477.070,1611507299999,615403.96912,1269,2860.250,393164.57141,0
-1611507300000,137.37,137.78,137.23,137.28,3839.563,1611507599999,528081.47044,1245,2058.917,283259.73680,0
-1611507600000,137.28,137.77,136.72,137.60,10330.220,1611507899999,1417434.85487,2432,4319.189,592764.23041,0
-1611507900000,137.56,138.19,137.49,137.93,7802.676,1611508199999,1076293.61517,2058,5450.588,751921.03062,0
-1611508200000,137.94,138.12,137.49,137.74,4996.098,1611508499999,688839.07382,1676,2547.859,351406.86495,0
-1611508500000,137.74,138.31,137.66,138.05,3707.585,1611508799999,511679.68444,1404,2115.679,292112.97851,0
-1611508800000,138.03,138.22,137.82,137.92,2106.177,1611509099999,290669.40900,1190,1084.434,149667.04305,0
-1611509100000,137.95,138.50,137.75,138.14,3980.436,1611509399999,550042.42474,1525,2873.061,397085.97958,0
-1611509400000,138.09,138.98,138.01,138.82,7516.300,1611509699999,1042224.03972,2751,4161.337,577180.07532,0
-1611509700000,138.80,138.94,138.51,138.87,5584.059,1611509999999,774852.31744,1650,2525.950,350547.20460,0
-1611510000000,138.83,138.85,138.54,138.67,3371.670,1611510299999,467624.14492,1100,1647.097,228480.26633,0
-1611510300000,138.68,138.94,138.51,138.81,2840.217,1611510599999,393943.67500,984,1518.658,210673.59464,0
-1611510600000,138.82,138.82,138.37,138.58,2305.336,1611510899999,319392.66636,873,932.648,129231.90404,0
-1611510900000,138.57,138.83,138.53,138.62,1920.433,1611511199999,266243.84783,972,815.822,113104.98878,0
-1611511200000,138.61,138.61,138.05,138.44,7050.678,1611511499999,975328.67114,2007,2499.941,345887.15634,0
-1611511500000,138.47,138.56,138.04,138.39,2702.701,1611511799999,373680.83083,1364,1090.770,150796.12781,0
-1611511800000,138.39,138.46,138.07,138.29,2423.775,1611512099999,334995.87291,1152,1107.085,153014.68095,0
-1611512100000,138.29,138.67,138.15,138.26,2172.686,1611512399999,300790.30213,1076,1175.281,162728.97438,0
-1611512400000,138.26,138.38,137.96,138.05,1965.882,1611512699999,271500.91178,1000,838.452,115773.26035,0
-1611512700000,138.05,138.23,137.99,138.11,1190.537,1611512999999,164420.06515,836,453.054,62580.72594,0
-1611513000000,138.11,138.45,137.81,138.04,3549.196,1611513299999,489900.55348,1292,1122.324,155063.01266,0
-1611513300000,138.04,138.25,137.86,138.15,2432.233,1611513599999,335842.07613,1111,1790.882,247261.39072,0
-1611513600000,138.12,138.47,138.10,138.36,1508.631,1611513899999,208691.10782,926,966.964,133763.83488,0
-1611513900000,138.39,138.75,138.22,138.45,2772.401,1611514199999,384000.66932,1119,1233.076,170856.73975,0
-1611514200000,138.49,138.65,138.40,138.43,2006.323,1611514499999,277896.56674,747,561.567,77792.56835,0
-1611514500000,138.43,138.80,138.05,138.31,3664.973,1611514799999,507245.32532,1177,1363.160,188801.34820,0
-1611514800000,138.28,138.78,138.04,138.61,4777.224,1611515099999,661647.67613,1410,3555.034,492451.27530,0
-1611515100000,138.60,138.72,138.27,138.28,4245.695,1611515399999,588171.58741,1382,1211.607,167909.64036,0
-1611515400000,138.29,138.34,137.00,137.29,10543.438,1611515699999,1449907.90492,3109,4275.490,587913.50675,0
-1611515700000,137.29,137.32,135.34,135.46,36379.373,1611515999999,4951500.72642,8153,14259.776,1941378.19267,0
-1611516000000,135.41,135.75,135.04,135.49,12825.642,1611516299999,1736238.10362,3635,5624.359,761621.05353,0
-1611516300000,135.49,135.55,134.58,135.06,14660.001,1611516599999,1978314.54929,3707,5118.194,691281.55713,0
-1611516600000,135.04,135.42,133.75,135.42,18978.287,1611516899999,2550468.33134,6344,8968.412,1205724.50481,0
-1611516900000,135.42,135.98,135.04,135.11,9791.859,1611517199999,1327067.05207,2905,4755.994,644571.15508,0
-1611517200000,135.12,135.57,135.09,135.35,6415.813,1611517499999,868033.82569,1940,3276.519,443315.67796,0
-1611517500000,135.35,135.96,135.21,135.77,6600.350,1611517799999,895871.15415,1951,4009.533,544281.07210,0
-1611517800000,135.74,136.03,135.56,135.77,3991.218,1611518099999,541993.06059,1388,1946.507,264388.31337,0
-1611518100000,135.78,136.14,135.66,136.01,2848.993,1611518399999,387174.48095,1152,1741.525,236678.60243,0
-1611518400000,136.00,136.54,135.77,136.22,5007.284,1611518699999,682222.04773,1791,2315.066,315448.75507,0
-1611518700000,136.23,136.84,136.23,136.62,4478.098,1611518999999,611680.94724,1951,2809.620,383778.85521,0
-1611519000000,136.62,137.03,136.46,136.61,5041.376,1611519299999,689170.07559,1944,2383.022,325866.97674,0
-1611519300000,136.63,136.63,136.05,136.52,3686.399,1611519599999,502526.00816,1553,1320.007,179964.96190,0
-1611519600000,136.47,136.83,136.15,136.72,3406.204,1611519899999,464966.85154,1359,1893.221,258471.44885,0
-1611519900000,136.69,136.83,136.52,136.57,4222.939,1611520199999,577123.40623,1144,1338.445,182904.96761,0
-1611520200000,136.57,137.02,136.57,136.76,2528.376,1611520499999,345968.07506,1330,1321.410,180863.62255,0
-1611520500000,136.75,137.37,136.75,137.23,3657.779,1611520799999,501797.98012,1832,1858.390,254953.28882,0
-1611520800000,137.20,137.80,137.20,137.78,6532.366,1611521099999,898455.70585,3044,3809.625,523964.96706,0
-1611521100000,137.78,137.79,137.12,137.17,5057.032,1611521399999,695055.61494,1388,1112.515,152862.75583,0
-1611521400000,137.19,137.58,137.19,137.30,3148.320,1611521699999,432416.52447,915,1803.461,247706.81799,0
-1611521700000,137.29,137.61,137.28,137.41,2599.262,1611521999999,357150.19823,975,1334.376,183326.85039,0
-1611522000000,137.40,137.74,137.20,137.70,3806.285,1611522299999,523246.70524,1351,1841.182,253157.02762,0
-1611522300000,137.69,138.13,137.58,137.80,6849.504,1611522599999,944561.42532,2278,4339.065,598457.51911,0
-1611522600000,137.82,138.14,137.53,138.13,2205.644,1611522899999,304013.95531,1457,1210.828,166925.41683,0
-1611522900000,138.13,138.36,137.58,138.32,4340.054,1611523199999,598834.64376,2187,1837.299,253542.46991,0
-1611523200000,138.32,138.60,138.26,138.57,4781.677,1611523499999,661848.15846,2536,2536.489,351129.32617,0
-1611523500000,138.57,138.60,138.19,138.28,2552.874,1611523799999,353223.20980,1062,908.664,125712.23288,0
-1611523800000,138.27,138.56,138.13,138.40,2681.699,1611524099999,371155.05766,1207,1688.094,233648.14457,0
-1611524100000,138.40,138.59,138.21,138.46,2590.610,1611524399999,358489.61440,1020,1273.239,176209.70829,0
-1611524400000,138.44,138.54,138.21,138.24,2154.676,1611524699999,298021.48302,998,855.982,118414.30995,0
-1611524700000,138.24,138.55,138.11,138.44,4394.062,1611524999999,607917.66475,1037,2349.013,325106.05045,0
-1611525000000,138.44,138.68,138.29,138.55,4542.263,1611525299999,629082.56019,1361,2307.772,319629.98734,0
-1611525300000,138.55,138.56,138.19,138.33,2422.081,1611525599999,335071.69334,904,768.295,106259.06960,0
-1611525600000,138.33,138.34,138.02,138.10,2265.770,1611525899999,313044.68854,860,1064.787,147109.09734,0
-1611525900000,138.10,138.35,138.04,138.17,2107.391,1611526199999,291205.00633,910,780.143,107788.53311,0
-1611526200000,138.17,138.26,138.00,138.01,1954.107,1611526499999,269867.16128,764,610.892,84375.72445,0
-1611526500000,138.00,138.24,137.94,137.94,1948.260,1611526799999,268978.44172,1276,855.781,118136.02408,0
-1611526800000,137.94,138.01,137.63,137.95,2250.438,1611527099999,310131.86757,1020,716.202,98705.34860,0
-1611527100000,137.95,138.29,137.83,138.18,1696.036,1611527399999,234111.22850,1290,908.958,125480.31033,0
-1611527400000,138.17,138.80,138.09,138.78,2367.799,1611527699999,327691.08395,1301,1830.711,253390.36449,0
-1611527700000,138.79,139.32,138.55,139.27,5382.352,1611527999999,748252.64965,3154,3230.083,449115.25210,0
-1611528000000,139.27,139.35,139.00,139.31,4042.117,1611528299999,562699.21896,2060,1885.581,262508.89548,0
-1611528300000,139.30,139.63,139.10,139.37,7499.629,1611528599999,1045873.25897,1921,4585.303,639513.26781,0
-1611528600000,139.34,139.55,139.24,139.30,3678.164,1611528899999,512612.36893,1087,1828.880,254910.78063,0
-1611528900000,139.30,139.62,139.15,139.48,3353.467,1611529199999,467451.16011,1140,1866.056,260127.68709,0
-1611529200000,139.47,139.75,139.34,139.51,7368.309,1611529499999,1028395.14807,2110,3931.211,548685.40636,0
-1611529500000,139.52,139.75,139.38,139.56,7011.858,1611529799999,978673.98296,1791,3758.424,524592.41605,0
-1611529800000,139.57,139.77,139.39,139.44,6261.149,1611530099999,873885.64163,1555,3384.019,472391.67233,0
-1611530100000,139.45,139.85,139.45,139.75,5149.184,1611530399999,718923.18726,1537,2613.047,364845.97024,0
-1611530400000,139.78,139.81,139.21,139.40,4592.618,1611530699999,640865.80738,1373,1445.912,201776.59888,0
-1611530700000,139.39,139.78,139.33,139.48,4375.678,1611530999999,610678.57888,1117,2084.979,290975.25042,0
-1611531000000,139.47,139.99,139.26,139.98,7830.087,1611531299999,1092817.61269,2993,4783.731,667754.29057,0
-1611531300000,139.96,140.60,139.93,140.48,12019.276,1611531599999,1686382.72829,4077,6380.780,895100.99691,0
-1611531600000,140.47,141.48,140.43,141.46,18462.333,1611531899999,2604923.16917,4141,10935.948,1542983.71920,0
-1611531900000,141.46,142.00,141.31,142.00,12443.580,1611532199999,1763156.61455,2975,7700.889,1091589.34051,0
-1611532200000,142.00,142.00,141.77,141.78,9946.274,1611532499999,1411155.51175,1943,4917.906,697805.02363,0
-1611532500000,141.77,141.89,140.99,141.18,15301.384,1611532799999,2162889.78542,2320,5031.482,711589.73349,0
-1611532800000,141.17,141.90,141.01,141.22,7615.472,1611533099999,1076856.37014,2146,4404.730,623138.51405,0
-1611533100000,141.22,141.48,141.06,141.47,7750.080,1611533399999,1094530.67140,1639,3574.009,504831.81020,0
-1611533400000,141.49,141.89,140.68,141.61,16921.898,1611533699999,2392238.67916,3157,8425.476,1191677.29765,0
-1611533700000,141.60,142.10,141.60,142.02,23391.863,1611533999999,3320854.66816,2684,16039.048,2277167.78474,0
-1611534000000,142.02,142.50,141.97,142.47,11288.160,1611534299999,1606328.95694,2322,7710.624,1097357.85986,0
-1611534300000,142.50,142.92,142.20,142.85,26358.180,1611534599999,3757277.05759,3677,15457.030,2203690.72394,0
-1611534600000,142.85,143.18,142.45,142.60,29195.757,1611534899999,4170898.93364,3897,15201.634,2171690.74929,0
-1611534900000,142.57,142.66,142.06,142.37,12955.129,1611535199999,1844408.62895,2472,5682.900,809316.01784,0
-1611535200000,142.36,144.78,142.20,144.64,29839.025,1611535499999,4288118.60229,8393,21313.092,3063621.51225,0
-1611535500000,144.65,146.60,144.50,146.57,77355.949,1611535799999,11258961.17690,12689,43990.152,6402346.64482,0
-1611535800000,146.57,147.77,145.84,146.28,68089.844,1611536099999,10019611.61921,11925,29604.387,4354487.56499,0
-1611536100000,146.26,147.17,145.66,145.78,24332.875,1611536399999,3561796.52008,3973,10924.958,1600462.78521,0
-1611536400000,145.78,146.12,144.62,145.50,22133.730,1611536699999,3214250.00391,4755,9496.501,1379571.73487,0
-1611536700000,145.46,145.90,144.88,145.24,12665.958,1611536999999,1842083.77698,3114,7104.335,1033749.19624,0
-1611537000000,145.23,145.83,145.18,145.44,6747.854,1611537299999,981842.74761,2339,3876.107,564017.74829,0
-1611537300000,145.44,146.05,145.00,145.13,8670.015,1611537599999,1260962.09430,2220,3708.352,539523.09928,0
-1611537600000,145.13,145.60,144.80,144.85,10146.878,1611537899999,1472705.45118,2491,4742.722,688373.18786,0
-1611537900000,144.85,145.17,144.39,144.42,18574.749,1611538199999,2689508.16569,2994,7621.695,1103967.60872,0
-1611538200000,144.45,145.11,144.40,144.42,8834.565,1611538499999,1278519.00034,2310,3949.965,571738.04342,0
-1611538500000,144.44,144.53,143.52,144.33,12925.052,1611538799999,1862187.01753,3193,4500.244,648341.04026,0
-1611538800000,144.30,144.49,144.02,144.22,7210.444,1611539099999,1040127.82125,1714,2799.427,403790.66235,0
-1611539100000,144.21,144.88,144.00,144.75,8538.155,1611539399999,1233629.89270,1736,5418.130,782840.60532,0
-1611539400000,144.80,145.21,144.63,145.01,10498.740,1611539699999,1521776.92216,2124,6382.171,925224.80539,0
-1611539700000,145.02,145.49,144.81,145.40,9161.598,1611539999999,1330288.36406,1885,4978.950,723013.20302,0
-1611540000000,145.39,146.06,144.92,145.04,13265.664,1611540299999,1931163.51390,3808,7035.878,1024310.77637,0
-1611540300000,145.00,145.60,144.93,145.29,7804.356,1611540599999,1133853.96204,2350,3039.911,441656.15854,0
-1611540600000,145.27,145.55,145.01,145.29,6092.463,1611540899999,885218.58809,1701,2871.938,417402.47261,0
-1611540900000,145.32,145.37,144.57,144.78,6963.909,1611541199999,1009184.87614,2238,2756.378,399494.13739,0
-1611541200000,144.80,145.15,144.68,144.87,7212.348,1611541499999,1045473.69672,1573,3698.377,536123.36104,0
-1611541500000,144.88,145.41,144.81,145.05,15242.187,1611541799999,2211417.19153,2245,6038.833,875979.67046,0
-1611541800000,145.06,145.17,144.87,144.94,6339.012,1611542099999,919493.42495,1752,3187.160,462388.22661,0
-1611542100000,144.94,145.05,144.63,144.64,5248.965,1611542399999,760167.46370,1955,1802.794,261198.23767,0
-1611542400000,144.66,144.93,144.55,144.80,4388.868,1611542699999,635149.13796,1551,2290.330,331525.95077,0
-1611542700000,144.81,144.90,144.55,144.82,4028.403,1611542999999,583055.91662,1155,1931.328,279551.61469,0
-1611543000000,144.81,144.81,144.51,144.69,3553.305,1611543299999,513971.40469,1222,1472.326,212974.44566,0
-1611543300000,144.69,145.10,144.69,145.03,12632.966,1611543599999,1831978.51244,1528,8033.491,1165065.78370,0
-1611543600000,145.05,145.83,145.02,145.50,21660.865,1611543899999,3149135.71382,2802,16298.863,2368753.19022,0
-1611543900000,145.48,145.66,144.60,144.66,8037.125,1611544199999,1165439.78992,1972,2842.951,412280.10882,0
-1611544200000,144.67,144.67,144.26,144.41,6946.637,1611544499999,1003658.04852,1939,3047.193,440292.52052,0
-1611544500000,144.45,144.83,144.45,144.65,8957.918,1611544799999,1295913.46507,1603,4787.539,692632.41800,0
-1611544800000,144.68,144.87,144.51,144.55,3658.238,1611545099999,529389.65026,1092,1754.372,253890.67570,0
-1611545100000,144.55,144.95,144.47,144.84,7213.556,1611545399999,1044252.40982,1272,5194.578,752195.23487,0
-1611545400000,144.84,145.09,144.52,145.05,9184.384,1611545699999,1329477.82440,1749,3696.979,535595.97239,0
-1611545700000,145.07,145.41,144.91,145.41,12118.697,1611545999999,1758210.66639,1875,8220.102,1192689.30296,0
-1611546000000,145.42,146.39,145.42,146.18,14557.952,1611546299999,2125172.17582,3444,7334.750,1070925.54738,0
-1611546300000,146.18,147.11,146.18,147.07,20545.003,1611546599999,3017056.96994,3894,12588.999,1848876.46114,0
-1611546600000,147.06,147.80,147.03,147.31,16641.001,1611546899999,2453065.29009,4077,8439.850,1244059.93636,0
-1611546900000,147.30,147.51,147.20,147.21,16687.061,1611547199999,2457650.41253,2170,5665.420,834602.93769,0
-1611547200000,147.22,147.77,147.03,147.28,28508.349,1611547499999,4200868.73974,3893,10747.071,1584112.88304,0
-1611547500000,147.29,147.33,146.70,146.77,11544.089,1611547799999,1696105.62499,2610,3406.611,500659.40491,0
-1611547800000,146.74,146.78,146.06,146.21,9523.262,1611548099999,1393504.57341,2636,3050.101,446442.60656,0
-1611548100000,146.21,146.21,145.15,145.55,17481.335,1611548399999,2544672.03975,3480,6846.808,996649.01968,0
-1611548400000,145.56,145.85,144.37,144.41,20437.747,1611548699999,2963253.85624,4186,7224.129,1047909.81689,0
-1611548700000,144.43,145.44,144.41,144.87,12250.939,1611548999999,1776127.96966,5384,7559.961,1095870.82105,0
-1611549000000,144.88,145.16,144.65,144.83,11246.999,1611549299999,1630317.50250,3320,7579.984,1098934.04407,0
-1611549300000,144.83,145.35,144.75,145.10,4246.410,1611549599999,616207.40697,1478,2387.669,346506.46326,0
-1611549600000,145.10,145.37,145.04,145.20,3150.160,1611549899999,457423.54236,1263,2117.567,307480.21852,0
-1611549900000,145.20,145.70,145.15,145.33,5158.205,1611550199999,749967.23226,1597,2460.439,357833.04841,0
-1611550200000,145.32,145.70,145.19,145.64,3656.361,1611550499999,531691.27619,999,1949.856,283565.17079,0
-1611550500000,145.64,145.91,145.34,145.50,4491.639,1611550799999,653916.11409,1315,2311.795,336582.59427,0
-1611550800000,145.50,145.83,145.34,145.45,5018.786,1611551099999,731092.32622,1375,3441.694,501414.97007,0
-1611551100000,145.46,145.70,145.30,145.34,2594.206,1611551399999,377502.97916,1279,1224.635,178203.58042,0
-1611551400000,145.34,145.53,145.15,145.22,3786.444,1611551699999,550288.26704,1405,1377.005,200142.15196,0
-1611551700000,145.16,145.80,145.16,145.71,2907.660,1611551999999,423116.36743,1362,1881.679,273839.21422,0
-1611552000000,145.71,145.74,145.49,145.64,1732.638,1611552299999,252278.65677,1014,751.203,109383.03879,0
-1611552300000,145.65,145.95,145.50,145.60,3238.520,1611552599999,471943.70340,1376,1752.170,255345.67950,0
-1611552600000,145.60,145.87,145.50,145.66,3678.953,1611552899999,535985.38114,1479,1649.068,240318.64423,0
-1611552900000,145.68,146.05,145.50,145.90,6327.183,1611553199999,921581.05686,1500,4285.819,624228.28679,0
-1611553200000,145.89,146.05,145.70,145.77,2485.858,1611553499999,362598.13255,1243,978.633,142760.75750,0
-1611553500000,145.75,145.87,145.62,145.74,2688.287,1611553799999,391735.18425,1053,1005.133,146481.12274,0
-1611553800000,145.73,145.77,145.01,145.24,6764.585,1611554099999,982704.38109,1674,2751.250,399747.44773,0
-1611554100000,145.22,145.88,145.22,145.87,4902.889,1611554399999,713901.13211,1424,2121.124,308825.54264,0
-1611554400000,145.86,146.58,145.70,145.76,6536.494,1611554699999,955281.18170,2557,3043.932,444793.54311,0
-1611554700000,145.76,145.95,145.51,145.67,3734.977,1611554999999,544184.90125,1565,1310.212,190950.66598,0
-1611555000000,145.64,145.89,145.51,145.63,3582.793,1611555299999,522079.26658,1378,1761.275,256682.07635,0
-1611555300000,145.61,145.89,145.60,145.66,2763.712,1611555599999,402808.17178,1229,1829.693,266703.03428,0
-1611555600000,145.64,145.67,144.62,144.63,9174.173,1611555899999,1331223.97744,2387,2414.572,350566.98508,0
-1611555900000,144.63,145.10,144.59,144.84,5699.398,1611556199999,825447.80679,1857,3241.274,469459.47892,0
-1611556200000,144.83,145.12,144.69,144.96,5704.088,1611556499999,826843.44961,1849,2647.299,383766.56610,0
-1611556500000,144.97,145.22,144.77,144.94,3770.687,1611556799999,546860.10111,1383,2555.783,370729.74066,0
-1611556800000,144.95,145.02,144.55,144.89,6277.258,1611557099999,909188.90152,1818,2790.387,404306.61351,0
-1611557100000,144.88,145.20,144.85,145.16,3152.735,1611557399999,457335.07124,1031,2155.698,312732.98243,0
-1611557400000,145.14,145.79,145.06,145.64,5687.796,1611557699999,827147.92915,1599,3051.892,443886.77659,0
-1611557700000,145.68,145.71,145.07,145.14,4460.830,1611557999999,648506.52077,1182,2389.096,347356.51034,0
-1611558000000,145.14,145.37,144.56,144.82,6804.985,1611558299999,986126.43228,2033,4074.161,590491.78781,0
-1611558300000,144.79,145.09,144.52,144.66,5445.819,1611558599999,788610.18049,1800,2877.000,416693.97995,0
-1611558600000,144.64,144.73,143.80,144.20,13107.262,1611558899999,1889639.31289,3273,4745.276,684345.17920,0
-1611558900000,144.19,144.31,143.32,143.60,12650.242,1611559199999,1816921.48806,2766,4353.823,625412.49249,0
-1611559200000,143.60,143.76,143.19,143.61,8641.635,1611559499999,1239727.72449,2249,4386.847,629554.49711,0
-1611559500000,143.60,143.71,143.31,143.51,7323.403,1611559799999,1051050.79955,1549,3306.501,474670.32309,0
-1611559800000,143.54,143.70,143.20,143.59,5752.884,1611560099999,825277.40569,2031,3497.668,501831.16229,0
-1611560100000,143.59,144.04,143.53,143.70,5910.439,1611560399999,849975.62428,1937,2812.692,404534.87192,0
-1611560400000,143.71,144.13,143.71,143.86,4160.358,1611560699999,598734.59546,1704,2594.210,373319.75732,0
-1611560700000,143.86,144.09,143.73,143.90,2218.558,1611560999999,319310.59879,1132,759.359,109315.13320,0
-1611561000000,143.91,143.96,142.72,143.27,21296.514,1611561299999,3045544.22059,3059,9840.183,1405891.47220,0
-1611561300000,143.29,144.43,143.26,144.35,19234.503,1611561599999,2768846.08580,3061,13390.286,1928550.36602,0
-1611561600000,144.36,144.59,143.64,143.68,7324.122,1611561899999,1055948.68028,1949,2749.631,396372.57605,0
-1611561900000,143.68,144.08,143.54,143.87,3559.809,1611562199999,512126.25756,1259,1557.555,224067.76255,0
-1611562200000,143.88,143.99,142.36,142.65,18923.911,1611562499999,2703395.61564,4571,7823.902,1117037.34603,0
-1611562500000,142.64,144.00,142.64,143.37,29486.981,1611562799999,4228227.55330,3624,21935.584,3145002.97034,0
-1611562800000,143.37,143.61,142.81,143.23,4466.381,1611563099999,639692.18690,2044,2154.324,308626.40731,0
-1611563100000,143.23,143.46,142.72,142.78,6772.124,1611563399999,968940.38965,1840,2270.707,325070.91049,0
-1611563400000,142.79,143.20,142.39,142.79,11024.268,1611563699999,1573748.06381,2604,4704.076,671518.98689,0
-1611563700000,142.76,143.58,142.70,143.22,11687.406,1611563999999,1674305.11319,2041,6378.415,913173.64900,0
-1611564000000,143.23,143.64,143.19,143.61,2451.709,1611564299999,351678.80187,1126,1329.351,190674.33424,0
-1611564300000,143.62,143.73,143.37,143.51,2705.122,1611564599999,388262.75912,990,1312.996,188459.40231,0
-1611564600000,143.51,143.95,143.41,143.80,4335.573,1611564899999,622871.41858,1325,2514.493,361287.28410,0
-1611564900000,143.80,143.90,143.45,143.89,2384.841,1611565199999,342739.46490,886,1217.956,175048.85515,0
-1611565200000,143.88,143.93,143.66,143.74,4320.140,1611565499999,621192.89178,1386,1777.711,255668.56150,0
-1611565500000,143.73,143.79,142.80,142.91,11816.453,1611565799999,1692247.47355,2893,4470.205,639852.30785,0
-1611565800000,142.92,143.45,142.90,143.21,5515.074,1611566099999,789245.86018,1883,2991.559,428130.89407,0
-1611566100000,143.21,143.47,142.40,142.50,7419.306,1611566399999,1059574.61921,2322,2937.548,419405.72588,0
-1611566400000,142.49,142.65,142.21,142.61,6841.650,1611566699999,974227.90705,2027,2584.927,368219.04922,0
-1611566700000,142.59,142.76,142.36,142.50,5579.769,1611566999999,795019.38569,1672,2131.825,303807.32737,0
-1611567000000,142.52,142.57,141.79,142.25,17603.543,1611567299999,2500703.30853,3459,6141.674,872839.19075,0
-1611567300000,142.24,142.24,141.82,142.05,4969.005,1611567599999,705759.33364,1502,2241.738,318456.84068,0
-1611567600000,142.06,142.16,141.07,141.18,11957.561,1611567899999,1692871.62245,3595,3528.748,499530.30812,0
-1611567900000,141.13,141.69,140.36,141.25,22627.399,1611568199999,3190242.48504,6273,9588.079,1352397.76493,0
-1611568200000,141.26,141.88,141.17,141.27,6789.333,1611568499999,961051.35437,1957,3493.845,494622.32648,0
-1611568500000,141.28,141.28,140.81,140.90,8956.337,1611568799999,1262953.32341,2331,4475.117,631112.31850,0
-1611568800000,140.88,141.56,140.56,141.43,10387.217,1611569099999,1465792.05220,2538,6135.519,866094.04146,0
-1611569100000,141.39,141.61,141.15,141.59,4200.443,1611569399999,594115.49638,1764,2541.850,359573.95111,0
-1611569400000,141.59,141.59,140.25,140.26,6507.536,1611569699999,917132.22267,2461,2072.250,292365.15068,0
-1611569700000,140.26,141.61,140.11,141.47,13865.641,1611569999999,1952455.25863,3651,7299.241,1027526.61345,0
-1611570000000,141.47,141.50,141.29,141.33,2994.073,1611570299999,423279.80284,1439,1330.205,188063.96817,0
-1611570300000,141.33,141.86,141.28,141.36,7079.022,1611570599999,1002480.39727,2087,4199.597,594745.54811,0
-1611570600000,141.37,141.89,141.37,141.82,4341.418,1611570899999,615009.19186,1816,2304.036,326433.33463,0
-1611570900000,141.82,142.35,141.61,142.29,4675.379,1611571199999,663978.23856,2089,2989.300,424517.07420,0
-1611571200000,142.29,142.33,142.00,142.02,4336.460,1611571499999,616510.47103,1617,1861.759,264696.64012,0
-1611571500000,142.04,142.41,141.78,142.19,3711.238,1611571799999,527166.51076,1334,1342.692,190835.56993,0
-1611571800000,142.19,142.38,141.94,142.15,2283.356,1611572099999,324474.32941,1069,737.805,104858.90193,0
-1611572100000,142.17,142.46,142.11,142.30,2287.093,1611572399999,325493.17255,1027,1353.503,192663.55836,0
-1611572400000,142.30,142.53,141.78,142.01,7706.985,1611572699999,1095474.65954,1629,1857.222,264108.60802,0
-1611572700000,142.01,142.71,142.01,142.48,6125.310,1611572999999,873004.00014,1769,4167.692,594145.06470,0
-1611573000000,142.43,142.49,141.88,142.02,5617.817,1611573299999,798227.82232,1394,1303.934,185441.11604,0
-1611573300000,142.03,142.09,141.41,141.99,4188.216,1611573599999,593544.73584,1552,1755.401,248874.38804,0
-1611573600000,141.99,142.46,141.99,142.40,1626.473,1611573899999,231499.67668,857,915.300,130269.82540,0
-1611573900000,142.39,142.79,142.22,142.78,4499.556,1611574199999,641447.02798,1595,1966.722,280331.49336,0
-1611574200000,142.78,142.91,142.32,142.67,5275.999,1611574499999,752930.42776,1841,2426.427,346294.49615,0
-1611574500000,142.67,142.68,142.29,142.46,3315.038,1611574799999,472278.21174,1028,1093.624,155829.02101,0
-1611574800000,142.46,142.56,142.09,142.22,3683.272,1611575099999,524243.28664,1172,1974.810,281009.06152,0
-1611575100000,142.24,142.45,142.07,142.42,4252.194,1611575399999,604774.60756,944,2472.902,351733.22286,0
-1611575400000,142.42,142.53,142.29,142.30,2456.157,1611575699999,349871.73265,697,458.077,65251.39923,0
-1611575700000,142.30,142.46,141.86,142.23,4311.319,1611575999999,612554.61155,1024,1119.380,159132.16470,0
-1611576000000,142.27,142.62,141.39,141.43,9076.478,1611576299999,1290172.95423,1949,2678.118,380708.05839,0
-1611576300000,141.44,142.31,141.44,142.31,4151.499,1611576599999,589110.72932,1310,2341.888,332353.92059,0
-1611576600000,142.32,143.28,142.26,143.24,8413.630,1611576899999,1201876.26629,2478,4513.731,644894.85221,0
-1611576900000,143.25,143.65,143.06,143.57,10490.408,1611577199999,1504259.47879,2723,5575.901,799504.35764,0
-1611577200000,143.57,143.73,143.37,143.58,9822.053,1611577499999,1410078.68557,2011,6288.483,902946.23019,0
-1611577500000,143.57,143.72,143.31,143.36,5857.913,1611577799999,840778.12344,1400,2049.622,294137.11283,0
-1611577800000,143.39,143.46,143.02,143.09,4881.851,1611578099999,699387.16652,1531,1543.771,221185.67658,0
-1611578100000,143.08,143.29,142.85,143.03,4063.218,1611578399999,581282.56967,1209,1884.629,269696.17767,0
-1611578400000,143.07,144.24,143.07,144.22,15806.003,1611578699999,2272224.70578,2381,11231.638,1615643.07813,0
-1611578700000,144.23,146.07,144.23,146.04,49205.268,1611578999999,7151144.34819,7139,26426.591,3839920.97494,0
-1611579000000,146.04,146.19,145.52,145.98,27012.564,1611579299999,3942848.53614,3685,10571.145,1543325.83982,0
-1611579300000,145.97,146.02,145.55,145.60,14818.199,1611579599999,2161046.80914,1953,4238.158,618355.28825,0
-1611579600000,145.57,145.95,144.55,144.70,16429.794,1611579899999,2387320.90738,3455,7642.834,1111381.79802,0
-1611579900000,144.69,145.32,144.59,145.17,7391.114,1611580199999,1072037.39538,1805,4769.619,691751.74339,0
-1611580200000,145.18,146.23,144.97,145.39,18513.814,1611580499999,2696257.57534,3832,9812.579,1429542.81565,0
-1611580500000,145.39,145.72,144.57,145.13,15495.180,1611580799999,2246768.88847,2899,4847.178,703098.96067,0
-1611580800000,145.12,145.65,144.86,145.49,10250.105,1611581099999,1489990.71834,2237,5296.896,769999.01766,0
-1611581100000,145.46,146.66,145.37,146.42,21529.543,1611581399999,3145008.51410,4380,12916.027,1887128.39036,0
-1611581400000,146.41,147.00,145.72,145.78,21641.815,1611581699999,3166886.90184,4818,9188.244,1345549.27194,0
-1611581700000,145.77,146.00,145.51,145.58,6259.402,1611581999999,912439.01385,1862,3034.978,442544.53513,0
-1611582000000,145.63,146.16,145.51,145.85,6298.754,1611582299999,918851.78419,1614,3793.861,553516.59754,0
-1611582300000,145.86,146.22,145.52,145.61,8001.612,1611582599999,1167271.67188,1860,4477.654,653458.57091,0
-1611582600000,145.61,145.73,144.89,145.46,11033.058,1611582899999,1603508.85446,2564,3650.340,530586.83214,0
-1611582900000,145.46,145.69,145.26,145.51,5366.063,1611583199999,780752.58918,1507,2750.870,400311.56549,0
-1611583200000,145.51,145.79,145.35,145.67,5152.985,1611583499999,750349.51644,1322,2448.312,356615.81784,0
-1611583500000,145.69,146.29,145.49,146.14,9351.008,1611583799999,1364903.58446,2319,4957.495,723683.32384,0
-1611583800000,146.17,146.43,145.83,145.83,8454.862,1611584099999,1235995.08553,1833,2304.848,336869.77532,0
-1611584100000,145.83,146.45,145.53,146.23,7407.780,1611584399999,1082273.69644,1958,4461.389,651936.11231,0
-1611584400000,146.23,146.25,145.72,146.12,10582.911,1611584699999,1545357.85394,1974,6134.112,895942.09061,0
-1611584700000,146.15,146.19,145.77,145.91,7703.537,1611584999999,1124118.22007,1557,2411.473,352005.99257,0
-1611585000000,145.91,146.02,145.49,145.51,5866.517,1611585299999,855006.15973,1763,2726.313,397511.44007,0
-1611585300000,145.53,145.84,145.18,145.42,4742.276,1611585599999,689788.24207,1825,2690.790,391539.55264,0
-1611585600000,145.40,145.40,144.83,144.86,8277.267,1611585899999,1201392.14190,1765,3507.234,509232.93084,0
-1611585900000,144.88,145.09,144.20,144.99,15078.733,1611586199999,2180253.38815,3318,5479.768,792632.46894,0
-1611586200000,144.99,145.07,144.05,144.16,9707.495,1611586499999,1401775.70300,2138,3596.309,519594.97250,0
-1611586500000,144.14,144.50,144.14,144.26,10339.687,1611586799999,1492541.77745,1617,5198.589,750546.90925,0
-1611586800000,144.29,144.66,143.67,144.11,12127.175,1611587099999,1747214.09057,2582,4275.218,616273.18917,0
-1611587100000,144.11,144.60,144.00,144.01,7203.637,1611587399999,1039141.22983,1682,3395.616,490003.21271,0
-1611587400000,144.02,144.22,143.85,144.14,6615.718,1611587699999,953131.40442,1378,3189.070,459477.10237,0
-1611587700000,144.13,144.43,144.00,144.21,10172.931,1611587999999,1467293.21915,1613,6397.624,922888.54791,0
-1611588000000,144.20,144.92,144.20,144.78,6845.189,1611588299999,990011.41435,1489,4489.825,649597.64542,0
-1611588300000,144.78,145.16,144.47,144.88,4204.104,1611588599999,609060.32153,1435,2058.343,298268.97113,0
-1611588600000,144.90,145.60,144.74,145.39,8725.392,1611588899999,1267556.42936,2210,5697.959,827573.38967,0
-1611588900000,145.39,145.45,145.12,145.40,4044.379,1611589199999,587601.58042,1110,1804.044,262124.01186,0
-1611589200000,145.39,145.72,145.13,145.67,6834.830,1611589499999,994053.58376,1518,3902.179,567660.61190,0
-1611589500000,145.67,145.71,145.16,145.23,6186.110,1611589799999,899642.51436,1373,2206.760,320988.48070,0
-1611589800000,145.22,145.74,145.14,145.68,3684.482,1611590099999,535825.74345,1116,2050.191,298183.29075,0
-1611590100000,145.67,145.86,145.53,145.69,4931.856,1611590399999,718599.50787,1429,2620.009,381835.70016,0
-1611590400000,145.69,146.15,144.57,144.72,25886.082,1611590699999,3765048.22685,4728,10134.057,1475062.80029,0
-1611590700000,144.71,144.74,143.02,143.75,24027.193,1611590999999,3454577.33431,4915,7095.406,1020607.46211,0
-1611591000000,143.76,144.17,143.20,143.35,15051.425,1611591299999,2163428.19484,3042,5839.921,839631.62862,0
-1611591300000,143.37,143.89,143.00,143.54,13005.498,1611591599999,1865366.09314,2555,6948.575,996765.69233,0
-1611591600000,143.53,143.99,143.00,143.02,7571.003,1611591899999,1086203.69110,1748,2792.090,400802.13149,0
-1611591900000,143.06,143.36,142.53,142.68,17717.902,1611592199999,2531657.67793,3551,10094.062,1442807.91858,0
-1611592200000,142.63,143.23,142.47,142.70,13169.969,1611592499999,1880778.03295,2937,7309.346,1044179.32779,0
-1611592500000,142.71,143.18,142.53,142.86,6673.765,1611592799999,953170.86605,1500,3046.458,435304.63392,0
-1611592800000,142.86,143.05,141.66,142.14,16585.156,1611593099999,2356560.30522,3539,5068.625,720611.74588,0
-1611593100000,142.14,142.78,142.08,142.60,3791.380,1611593399999,540295.80708,1174,2014.714,287122.34417,0
-1611593400000,142.60,142.64,141.76,142.33,3861.637,1611593699999,549326.21243,1317,1838.868,261637.66033,0
-1616543700000,186.69,186.93,185.83,185.99,6801.907,1616543999999,1267493.15564,1721,3546.816,661196.07374,0
-1616544000000,185.97,186.93,185.60,186.90,11316.526,1616544299999,2107296.90719,2609,4908.175,914101.17646,0
-1616544300000,186.88,186.93,185.29,185.47,7671.618,1616544599999,1426411.15380,2116,2975.537,553449.74883,0
-1616544600000,185.47,185.78,184.42,184.78,7528.526,1616544899999,1393431.47848,2585,2866.944,530661.30539,0
-1616544900000,184.80,184.82,183.82,183.88,12784.843,1616545199999,2355461.67217,3095,5166.032,952211.92230,0
-1616545200000,183.86,184.23,183.40,183.79,11433.678,1616545499999,2101041.14821,2892,4604.503,846332.45583,0
-1616545500000,183.83,183.96,182.74,183.33,10947.840,1616545799999,2006652.57524,3492,3952.150,724607.31408,0
-1616545800000,183.35,183.89,183.01,183.55,8315.952,1616546099999,1526204.83904,2844,4820.078,884811.45595,0
-1616546100000,183.59,183.97,183.56,183.86,4736.946,1616546399999,870344.48324,2154,2298.121,422277.98475,0
-1616546400000,183.87,184.17,183.50,183.65,3884.592,1616546699999,714495.96441,2162,1301.139,239314.64327,0
-1616546700000,183.66,184.05,183.41,183.61,2999.822,1616546999999,551388.97528,1585,1596.559,293522.78323,0
-1616547000000,183.60,184.02,183.29,183.33,4518.589,1616547299999,829669.98743,2020,1509.525,277240.39504,0
-1616547300000,183.34,183.51,182.74,182.92,10576.544,1616547599999,1937172.40363,2808,3899.552,714159.62890,0
-1616547600000,182.93,183.15,182.61,182.86,6982.326,1616547899999,1277226.81319,2067,2832.370,518174.61939,0
-1616547900000,182.82,183.17,182.63,183.06,4806.734,1616548199999,879594.33783,1501,3098.353,567054.23858,0
-1616548200000,183.06,183.93,182.91,183.70,7089.939,1616548499999,1301329.04192,1817,5374.443,986417.89879,0
-1616548500000,183.69,184.30,183.61,183.97,4906.112,1616548799999,902843.65165,1537,2069.869,380926.78913,0
-1616548800000,183.97,184.32,183.82,184.27,2927.431,1616549099999,538706.59178,1129,1544.206,284193.76179,0
-1616549100000,184.26,185.46,184.25,185.35,8214.349,1616549399999,1518795.40446,2823,4625.804,855136.47118,0
-1616549400000,185.37,186.12,185.02,185.99,10200.428,1616549699999,1894485.70609,2807,6576.078,1221447.87409,0
-1616549700000,185.99,186.15,185.55,185.65,6938.526,1616549999999,1289172.98484,1619,3153.843,586220.51852,0
-1616550000000,185.66,186.66,185.50,186.04,19072.780,1616550299999,3552307.07631,3595,11540.440,2149157.17272,0
-1616550300000,186.04,187.44,185.94,187.30,16966.181,1616550599999,3166808.58521,3678,8538.233,1593873.78324,0
-1616550600000,187.34,189.02,187.09,188.94,35719.861,1616550899999,6715334.01883,6889,20825.993,3915347.72893,0
-1616550900000,188.95,189.20,188.30,188.93,17445.907,1616551199999,3295168.55947,3560,10161.630,1919363.34814,0
-1616551200000,188.92,190.33,188.09,190.24,33250.493,1616551499999,6296244.85062,6051,19798.713,3751983.74162,0
-1616551500000,190.22,190.34,189.61,189.87,15088.246,1616551799999,2865899.53229,2895,7895.668,1499774.28865,0
-1616551800000,189.89,191.26,189.04,191.23,19593.624,1616552099999,3726147.83462,4985,11457.254,2180739.28481,0
-1616552100000,191.24,193.53,191.24,192.11,44273.044,1616552399999,8528364.30911,11409,22223.380,4278444.85092,0
-1616552400000,192.12,192.77,191.42,192.11,15010.746,1616552699999,2883835.92305,3679,6605.418,1269398.40049,0
-1616552700000,192.11,192.22,191.50,192.10,12347.695,1616552999999,2368215.67909,2474,5924.739,1136244.50624,0
-1616553000000,191.99,192.02,190.71,191.23,14826.546,1616553299999,2835493.02098,2950,3818.672,730509.16008,0
-1616553300000,191.26,192.18,191.06,191.28,9401.276,1616553599999,1801117.75760,2256,6673.073,1278760.48760,0
-1616553600000,191.26,191.70,191.19,191.53,4724.408,1616553899999,904427.35329,1626,2353.425,450506.40469,0
-1616553900000,191.53,191.84,191.10,191.56,5375.608,1616554199999,1029334.74788,1752,3062.128,586477.01002,0
-1616554200000,191.57,191.77,191.32,191.64,6215.619,1616554499999,1190284.50900,1627,2866.450,548951.81811,0
-1616554500000,191.65,192.77,191.33,192.12,13586.294,1616554799999,2610258.12490,3148,7461.415,1433616.05283,0
-1616554800000,192.12,193.13,191.33,192.56,14761.015,1616555099999,2837603.36889,4083,9080.287,1745921.79682,0
-1616555100000,192.53,192.87,192.02,192.78,6679.732,1616555399999,1285905.35894,2095,4053.755,780545.00123,0
-1616555400000,192.79,192.91,191.45,191.57,7547.199,1616555699999,1450280.36149,2469,2946.078,566031.71472,0
-1616555700000,191.56,191.90,191.10,191.10,12857.524,1616555999999,2461222.97874,3068,5223.203,1000032.53183,0
-1616556000000,191.11,191.13,190.12,191.00,15969.020,1616556299999,3043757.46425,4268,6079.149,1159100.78596,0
-1616556300000,191.04,192.07,190.39,191.98,8469.922,1616556599999,1620074.12515,2461,4413.062,844645.59272,0
-1616556600000,191.93,192.63,191.71,192.60,9861.710,1616556899999,1895300.15957,2843,5897.445,1133550.38184,0
-1616556900000,192.58,192.81,192.06,192.37,7084.840,1616557199999,1363859.84695,1900,4252.852,818892.81369,0
-1616557200000,192.41,192.64,191.93,192.17,3848.485,1616557499999,739826.48750,1454,1690.237,324964.01119,0
-1616557500000,192.15,192.15,191.20,191.23,4038.667,1616557799999,773820.74862,1913,1335.722,255842.67107,0
-1616557800000,191.22,192.21,190.92,191.35,8122.588,1616558099999,1554935.88704,2451,4853.125,929412.11988,0
-1616558100000,191.34,191.64,190.94,191.16,7187.759,1616558399999,1374735.63054,1978,3604.308,689360.08352,0
-1616558400000,191.15,192.80,190.76,191.94,13786.659,1616558699999,2643751.66611,3798,7944.509,1523875.25499,0
-1616558700000,191.94,192.68,191.62,191.71,7373.349,1616558999999,1416544.89935,2514,3196.748,614176.50637,0
-1616559000000,191.71,192.10,191.18,191.35,6585.408,1616559299999,1261343.43523,2192,2922.001,559725.78403,0
-1616559300000,191.35,191.99,191.16,191.86,4182.926,1616559599999,801777.16193,1648,1916.088,367302.40359,0
-1616559600000,191.81,192.49,191.60,191.60,5586.804,1616559899999,1072980.42421,1997,3209.834,616566.15054,0
-1616559900000,191.60,192.60,191.38,192.53,9888.460,1616560199999,1899831.45401,2285,4517.816,867639.17133,0
-1616560200000,192.54,193.82,192.45,193.29,18692.787,1616560499999,3614455.55768,5062,10852.036,2098134.32629,0
-1616560500000,193.23,193.28,192.09,192.25,9698.352,1616560799999,1867148.15476,2810,3207.936,617895.98251,0
-1616560800000,192.23,192.67,192.13,192.25,7110.843,1616561099999,1368137.89959,1776,3272.875,629709.63481,0
-1616561100000,192.25,192.52,191.75,192.11,9584.891,1616561399999,1841072.24498,2224,4349.334,835644.99811,0
-1616561400000,192.09,192.16,191.44,191.47,10357.506,1616561699999,1985666.97783,2080,2678.459,513630.40649,0
-1616561700000,191.47,191.64,191.01,191.24,10743.032,1616561999999,2054587.11049,2428,4930.574,943142.14867,0
-1616562000000,191.24,191.24,190.39,190.47,11726.620,1616562299999,2236114.00032,2914,4316.287,822984.30659,0
-1616562300000,190.48,190.54,189.79,189.91,12355.997,1616562599999,2348680.56845,3174,5000.170,950381.07885,0
-1616562600000,189.90,190.56,189.74,190.34,6121.052,1616562899999,1163851.88734,1906,3132.629,595821.95787,0
-1616562900000,190.34,190.37,189.53,189.98,8075.038,1616563199999,1533619.16526,2174,3705.396,703971.86738,0
-1616563200000,190.00,190.57,190.00,190.34,5506.915,1616563499999,1048178.68080,1429,3287.249,625747.04691,0
-1616563500000,190.36,191.86,190.28,191.74,10331.859,1616563799999,1975266.37160,2524,7341.657,1403706.53002,0
-1616563800000,191.73,192.50,191.40,192.41,10245.495,1616564099999,1967836.79671,2689,4753.265,913115.93242,0
-1616564100000,192.42,192.59,191.81,191.81,10912.663,1616564399999,2097538.46381,2218,6818.175,1310911.81276,0
-1616564400000,191.83,192.33,191.36,192.18,4736.048,1616564699999,908300.85886,1922,3269.280,627004.52393,0
-1616564700000,192.18,192.24,191.19,191.43,5487.962,1616564999999,1051548.76818,1888,1977.679,379042.46434,0
-1616565000000,191.44,191.56,190.91,190.99,3972.295,1616565299999,759412.66670,1667,1433.145,273995.14373,0
-1616565300000,191.00,191.79,190.75,191.70,5234.949,1616565599999,1000421.46043,1641,1956.785,374107.59473,0
-1616565600000,191.67,191.70,190.94,191.12,5208.586,1616565899999,995840.33836,1303,2211.553,422991.60811,0
-1616565900000,191.12,191.15,190.51,190.62,6433.050,1616566199999,1227183.74230,1348,1964.745,375046.40230,0
-1616566200000,190.56,191.14,190.11,190.38,8976.784,1616566499999,1709885.59905,2149,3424.263,652579.79235,0
-1616566500000,190.42,190.92,190.40,190.79,6502.847,1616566799999,1239774.12835,1311,4768.750,909188.17988,0
-1616566800000,190.80,191.20,190.40,190.59,6776.034,1616567099999,1293156.83191,2387,2608.631,497778.63731,0
-1616567100000,190.59,190.69,190.24,190.41,3378.181,1616567399999,643375.38028,1214,1667.726,317606.97097,0
-1616567400000,190.40,192.35,190.18,192.33,17608.586,1616567699999,3371190.28430,3856,9394.921,1798506.60828,0
-1616567700000,192.33,193.59,192.30,192.68,19523.857,1616567999999,3767630.56238,5534,12369.833,2387250.42237,0
-1616568000000,192.68,193.19,192.50,192.54,8172.232,1616568299999,1575465.55165,2080,3247.035,626130.85158,0
-1616568300000,192.54,193.41,192.26,192.68,17045.584,1616568599999,3285392.72607,3726,5920.510,1141571.86079,0
-1616568600000,192.71,192.74,191.39,191.65,6346.955,1616568899999,1219448.78620,2379,2329.611,447707.41838,0
-1616568900000,191.65,192.29,191.52,191.95,7145.740,1616569199999,1370992.30595,1726,4284.028,822101.73516,0
-1616569200000,191.96,193.82,191.88,193.73,15238.744,1616569499999,2938972.53923,4158,7858.486,1516128.52501,0
-1616569500000,193.71,193.82,193.03,193.60,22650.782,1616569799999,4382352.37063,3531,10128.401,1959903.35865,0
-1616569800000,193.59,194.20,193.29,193.70,22702.373,1616570099999,4401203.50057,3785,16294.833,3159595.54339,0
-1616570100000,193.71,193.73,192.92,193.02,10199.770,1616570399999,1971265.07140,2434,3548.143,685890.21262,0
-1616570400000,193.06,193.17,192.67,192.87,6895.128,1616570699999,1329876.70497,1858,3750.415,723469.59095,0
-1616570700000,192.88,193.34,192.78,192.94,8629.648,1616570999999,1666088.19654,1694,5301.985,1023670.26690,0
-1616571000000,192.95,193.29,192.79,193.14,5536.258,1616571299999,1068746.13117,1682,2977.204,574785.50792,0
-1616571300000,193.13,194.11,193.03,193.92,5518.566,1616571599999,1067851.94757,2065,3361.810,650524.99931,0
-1616571600000,193.93,194.05,193.45,194.00,8832.282,1616571899999,1711189.32226,1769,5256.921,1018559.65834,0
-1616571900000,194.00,194.03,193.35,193.90,5495.264,1616572199999,1064330.63163,1561,1925.589,372930.83788,0
-1616572200000,193.90,193.91,193.24,193.26,4284.351,1616572499999,829416.48092,1364,1688.551,327011.45257,0
-1616572500000,193.29,194.70,193.26,194.51,20005.010,1616572799999,3887289.90956,4447,12461.343,2421892.82494,0
-1616572800000,194.51,195.94,194.38,194.61,36884.489,1616573099999,7197241.93121,8987,18211.545,3553812.55425,0
-1616573100000,194.61,195.73,194.40,195.18,11495.563,1616573399999,2242808.73017,2865,6869.619,1340227.10695,0
-1616573400000,195.20,195.97,195.13,195.37,9591.781,1616573699999,1875664.94258,2703,5382.271,1052662.15838,0
-1616573700000,195.38,196.22,195.38,195.69,15019.771,1616573999999,2942930.73274,3617,8427.779,1651348.19477,0
-1616574000000,195.72,195.72,194.65,194.94,15736.401,1616574299999,3070278.82031,3113,5163.219,1007540.29533,0
-1616574300000,194.89,195.50,194.87,194.93,7301.242,1616574599999,1424967.35454,1925,3611.301,704872.47497,0
-1616574600000,194.89,195.66,194.86,195.62,6229.438,1616574899999,1216466.33745,1998,3275.784,639774.41052,0
-1616574900000,195.61,195.77,195.14,195.55,8334.688,1616575199999,1628763.63932,2095,3704.891,724141.32228,0
-1616575200000,195.57,195.76,195.07,195.51,4908.527,1616575499999,958877.73836,1578,2855.283,557792.76965,0
-1616575500000,195.52,195.71,195.26,195.30,4209.351,1616575799999,822756.81344,1390,1748.093,341704.55104,0
-1616575800000,195.31,195.62,195.11,195.34,8838.029,1616576099999,1727037.57792,1828,3931.288,768330.91851,0
-1616576100000,195.31,195.67,195.16,195.48,5129.755,1616576399999,1002490.28254,1416,2426.544,474257.59317,0
-1616576400000,195.47,196.34,195.46,196.03,12945.580,1616576699999,2538069.60344,2897,8769.781,1719545.26678,0
-1616576700000,196.03,196.10,194.90,194.97,15971.892,1616576999999,3119929.12538,3346,6065.384,1184963.77042,0
-1616577000000,194.97,195.50,194.95,195.29,4551.367,1616577299999,888402.06803,2033,2787.581,544120.97101,0
-1616577300000,195.29,195.53,194.60,194.79,7279.487,1616577599999,1419417.48976,2400,2596.416,506342.10521,0
-1616577600000,194.79,195.41,194.63,194.97,7947.041,1616577899999,1549115.22565,2007,2886.715,562708.05095,0
-1616577900000,194.98,195.36,194.98,195.17,4997.404,1616578199999,975500.94689,1576,3184.448,621661.48766,0
-1616578200000,195.14,195.97,195.08,195.77,7222.971,1616578499999,1412023.15036,2490,3770.912,737062.18835,0
-1616578500000,195.78,195.95,195.27,195.65,4939.863,1616578799999,966234.17519,1848,1467.133,286985.57638,0
-1616578800000,195.65,195.78,195.27,195.33,7317.060,1616579099999,1430808.07335,1979,2558.330,500222.98002,0
-1616579100000,195.33,195.58,194.97,195.13,4173.505,1616579399999,814829.21604,1917,1995.603,389702.62982,0
-1616579400000,195.16,195.44,195.01,195.37,3509.539,1616579699999,685009.82529,1570,1538.193,300255.64547,0
-1616579700000,195.37,195.59,195.28,195.49,8037.367,1616579999999,1571172.72637,1533,5393.659,1054423.84383,0
-1616580000000,195.49,195.68,195.04,195.33,6008.906,1616580299999,1174224.34676,1700,3294.150,643761.60180,0
-1616580300000,195.33,195.53,195.01,195.20,4417.578,1616580599999,862584.98960,1869,2570.904,502014.02114,0
-1616580600000,195.20,195.45,194.81,194.97,6052.169,1616580899999,1180951.43284,2519,2805.766,547512.99096,0
-1616580900000,194.99,195.15,194.66,194.81,3850.036,1616581199999,750529.29762,1982,1464.502,285502.94534,0
-1616581200000,194.81,195.44,194.81,195.38,4907.965,1616581499999,957754.91576,1852,1981.720,386758.88863,0
-1616581500000,195.41,195.41,194.62,194.71,5117.390,1616581799999,997878.32091,1654,1823.290,355661.94917,0
-1616581800000,194.71,195.26,194.62,195.12,5009.833,1616582099999,977114.64274,1968,3200.904,624379.58491,0
-1616582100000,195.13,195.21,194.83,194.96,4775.107,1616582399999,931225.69436,1701,2638.800,514629.74853,0
-1616582400000,194.98,195.47,194.87,195.28,5112.627,1616582699999,997687.28027,1658,2072.959,404526.91622,0
-1616582700000,195.31,195.49,194.84,194.98,4013.269,1616582999999,783277.08072,1495,1941.174,378958.44846,0
-1616583000000,194.97,195.37,194.81,195.02,7375.152,1616583299999,1438906.19953,1786,3393.882,662218.05087,0
-1616583300000,195.04,195.45,195.04,195.45,2968.955,1616583599999,579751.85943,1247,1523.680,297550.99197,0
-1616583600000,195.42,195.50,194.94,195.17,5769.093,1616583899999,1126029.03155,1503,2643.578,516066.70841,0
-1616583900000,195.17,195.53,195.15,195.21,5130.070,1616584199999,1002048.72551,1596,3038.710,593574.80214,0
-1616584200000,195.21,195.29,195.01,195.12,2203.804,1616584499999,430082.96124,1362,1143.769,223216.51373,0
-1616584500000,195.11,195.60,195.09,195.37,4285.672,1616584799999,837507.03101,1538,2196.939,429305.69949,0
-1616584800000,195.37,195.37,194.88,195.10,6188.834,1616585099999,1207281.21916,1306,1517.685,296124.77926,0
-1616585100000,195.13,195.24,194.80,194.86,4502.428,1616585399999,878163.84045,1216,1644.296,320790.12564,0
-1616585400000,194.84,194.95,194.60,194.60,5951.116,1616585699999,1159166.81957,1785,1717.393,334568.80018,0
-1616585700000,194.61,194.85,194.33,194.48,6997.168,1616585999999,1361391.18307,2062,2704.207,526254.11428,0
-1616586000000,194.49,194.85,194.49,194.79,2784.793,1616586299999,542058.23526,1407,1439.915,280329.39280,0
-1616586300000,194.79,194.79,194.35,194.35,2731.895,1616586599999,531333.67339,1346,1080.439,210179.73894,0
-1616586600000,194.36,194.49,194.02,194.32,4794.735,1616586899999,931585.75260,1978,1894.169,368140.20612,0
-1616586900000,194.32,195.11,194.32,194.94,4683.853,1616587199999,911932.38851,1377,3463.338,674235.74432,0
-1616587200000,194.94,195.93,194.90,195.21,15765.293,1616587499999,3081467.48442,3900,7053.039,1378590.41109,0
-1616587500000,195.21,196.06,195.21,195.98,15502.693,1616587799999,3034864.33619,3759,9729.319,1904909.06128,0
-1616587800000,195.97,196.20,195.38,195.67,11523.567,1616588099999,2256658.80789,3290,5127.257,1004206.77910,0
-1616588100000,195.70,196.20,195.50,195.55,10087.884,1616588399999,1977696.13837,2403,5656.836,1109217.88812,0
-1616588400000,195.53,196.00,195.11,195.31,14125.157,1616588699999,2759863.64325,2682,5787.218,1130897.77898,0
-1616588700000,195.30,195.47,195.14,195.28,3720.518,1616588999999,726596.04063,1426,1581.512,308868.40676,0
-1616589000000,195.28,195.70,195.22,195.70,5821.966,1616589299999,1138061.95394,1880,3556.083,695043.68994,0
-1616589300000,195.69,196.00,195.57,195.71,6444.874,1616589599999,1262316.59444,1513,2243.170,439330.68965,0
-1616589600000,195.71,195.94,195.50,195.84,4916.687,1616589899999,962529.96303,1609,3125.881,611974.70569,0
-1616589900000,195.86,195.98,195.64,195.91,3647.863,1616590199999,714337.56077,1397,1755.883,343910.86970,0
-1616590200000,195.92,197.29,195.83,196.88,21521.440,1616590499999,4231961.79772,5869,13068.636,2569683.93822,0
-1616590500000,196.91,197.24,196.42,196.59,17701.509,1616590799999,3484761.48185,3677,8892.033,1750926.10190,0
-1616590800000,196.59,197.09,196.10,196.15,13438.126,1616591099999,2641974.95565,3010,5408.029,1063530.00989,0
-1616591100000,196.16,196.57,196.06,196.25,4982.356,1616591399999,978022.73388,1906,3109.214,610386.44779,0
-1616591400000,196.24,196.80,196.17,196.53,3956.706,1616591699999,777576.90829,1775,2255.063,443197.65949,0
-1616591700000,196.53,196.72,196.23,196.70,4865.949,1616591999999,956294.54639,1626,2501.811,491815.69281,0
-1616592000000,196.70,196.74,196.28,196.46,3668.088,1616592299999,720944.16753,1446,2046.271,402200.12883,0
-1616592300000,196.46,196.78,196.33,196.48,3717.661,1616592599999,730712.94219,1362,1451.811,285449.51969,0
-1616592600000,196.48,196.78,196.31,196.39,5314.590,1616592899999,1044504.77137,1994,2596.476,510256.05257,0
-1616592900000,196.39,196.90,196.34,196.65,4070.961,1616593199999,800589.77107,1842,1500.413,295142.64292,0
-1616593200000,196.66,196.71,195.50,195.69,15021.598,1616593499999,2944122.06051,3378,4059.419,795594.26222,0
-1616593500000,195.69,195.80,194.01,194.52,22897.195,1616593799999,4460951.31364,5449,7347.278,1431109.63773,0
-1616593800000,194.52,195.22,194.52,194.68,9508.706,1616594099999,1853724.04803,2267,5580.948,1088198.79265,0
-1616594100000,194.73,195.26,194.73,195.21,5103.161,1616594399999,995211.68709,1675,2142.087,417748.16277,0
-1616594400000,195.20,195.83,194.90,194.96,6600.997,1616594699999,1289575.08953,2346,3280.078,640913.45629,0
-1616594700000,194.97,195.39,194.97,195.25,2835.892,1616594999999,553600.40968,1548,1440.883,281316.94674,0
-1616595000000,195.26,195.87,195.23,195.76,3971.429,1616595299999,776877.23266,1703,2585.498,505881.09782,0
-1616595300000,195.72,195.93,195.12,195.15,3925.497,1616595599999,767313.36103,1542,1366.392,267082.11023,0
-1616595600000,195.16,195.41,194.87,195.29,6276.899,1616595899999,1224209.23856,1671,3198.750,623864.81508,0
-1616595900000,195.27,195.55,195.02,195.22,3852.908,1616596199999,752339.13029,1577,1764.858,344617.97986,0
-1616596200000,195.19,195.69,194.85,195.34,4376.589,1616596499999,854826.80376,1870,1726.267,337305.39290,0
-1616596500000,195.32,195.66,195.00,195.53,3233.700,1616596799999,631651.53405,1500,1823.757,356312.18660,0
-1616596800000,195.57,195.78,195.27,195.41,3789.067,1616597099999,741008.73854,1469,1644.746,321691.29395,0
-1616597100000,195.42,195.53,195.16,195.38,3327.971,1616597399999,649894.65501,1392,1127.226,220133.26119,0
-1616597400000,195.39,195.58,195.19,195.41,2464.505,1616597699999,481628.10886,1304,1646.129,321701.38609,0
-1616597700000,195.41,195.50,194.60,194.66,6706.158,1616597999999,1307767.60821,1797,2364.183,460887.13509,0
-1616598000000,194.66,195.08,194.55,194.81,5696.306,1616598299999,1109910.87428,1845,2321.523,452348.00382,0
-1616598300000,194.82,194.92,194.45,194.45,3225.844,1616598599999,627821.69701,1571,1059.919,206315.99595,0
-1616598600000,194.47,194.94,194.47,194.93,1894.689,1616598899999,368950.38557,1191,986.594,192064.18808,0
-1616598900000,194.93,195.71,194.72,195.22,6618.678,1616599199999,1292359.49488,1991,3987.126,778471.74601,0
-1616599200000,195.22,195.26,194.57,194.57,5099.109,1616599499999,993785.61217,1557,1570.428,306049.18104,0
-1616599500000,194.57,194.89,194.15,194.55,6827.630,1616599799999,1328111.32208,2212,2671.292,519686.48371,0
-1616599800000,194.55,194.70,194.26,194.34,3772.496,1616600099999,733524.64935,1534,817.012,158915.14665,0
-1616600100000,194.33,194.39,193.34,193.72,21918.051,1616600399999,4248458.50622,4654,5485.892,1063156.53639,0
-1616600400000,193.74,193.84,193.00,193.19,12406.414,1616600699999,2398873.32047,3062,3936.732,761531.48152,0
-1616600700000,193.17,193.85,193.10,193.42,9059.242,1616600999999,1752297.68160,2362,2743.977,531029.15269,0
-1616601000000,193.41,193.91,193.36,193.82,5285.312,1616601299999,1023365.65253,1594,3308.906,640890.82203,0
-1616601300000,193.81,194.20,193.53,194.09,5767.162,1616601599999,1118323.18872,1990,3176.675,616019.81561,0
-1616601600000,194.09,194.95,193.23,193.38,21970.923,1616601899999,4268857.15547,4546,10124.428,1967819.75713,0
-1616601900000,193.38,194.42,193.38,194.04,5660.932,1616602199999,1097930.86940,2356,3150.702,611010.38157,0
-1616602200000,194.01,194.21,193.40,193.68,4858.900,1616602499999,941339.73808,1965,1573.111,304895.13470,0
-1616602500000,193.66,193.66,193.01,193.30,6085.701,1616602799999,1176126.25875,1869,1945.496,376027.02849,0
-1616602800000,193.30,193.41,192.70,192.86,14098.527,1616603099999,2719955.24385,3161,4525.936,873236.49899,0
-1616603100000,192.85,192.87,192.30,192.60,8703.291,1616603399999,1676154.97055,2563,2439.527,469937.25891,0
-1616603400000,192.63,193.40,192.41,193.20,6543.187,1616603699999,1262272.48440,2297,4091.888,789442.51651,0
-1616603700000,193.20,193.39,192.60,192.78,3446.516,1616603999999,665038.02090,1811,1509.490,291344.14134,0
-1616604000000,192.77,193.33,192.62,193.01,5551.212,1616604299999,1071801.58657,1732,3811.672,735953.25186,0
-1616604300000,193.01,193.70,193.00,193.31,4215.314,1616604599999,814688.51738,1739,2630.844,508464.78390,0
-1616604600000,193.31,193.35,192.85,193.25,2819.553,1616604899999,544409.03820,1561,884.294,170754.12457,0
-1616604900000,193.25,193.30,192.54,192.68,3416.417,1616605199999,658784.31883,1642,1375.386,265232.47680,0
-1616605200000,192.68,193.14,192.65,193.05,3103.987,1616605499999,598949.38910,1282,1159.648,223787.61436,0
-1616605500000,193.08,193.09,192.32,192.82,9039.500,1616605799999,1743002.34204,1911,2552.454,492357.14904,0
-1616605800000,192.80,192.92,192.16,192.22,5768.811,1616606099999,1110721.12467,1752,2225.441,428548.90370,0
-1616606100000,192.21,193.23,191.69,192.74,20900.971,1616606399999,4020374.23007,4439,10755.094,2070054.26960,0
-1616606400000,192.72,193.12,192.55,192.92,2862.768,1616606699999,552212.40079,1491,1681.801,324423.15579,0
-1616606700000,192.94,193.14,192.58,192.94,4080.031,1616606999999,786872.68882,1274,2504.160,482988.34107,0
-1616607000000,192.94,193.75,192.85,193.42,6738.695,1616607299999,1303124.42011,2049,3907.119,755508.29005,0
-1616607300000,193.43,193.80,193.41,193.70,5505.054,1616607599999,1066234.56104,1511,3253.448,630136.92823,0
-1616607600000,193.70,193.89,193.35,193.56,4738.421,1616607899999,917829.40406,1427,2259.870,437806.97419,0
-1616607900000,193.55,193.58,192.80,193.05,4305.672,1616608199999,831914.91584,1539,1725.870,333540.73418,0
-1616608200000,193.06,193.27,192.63,192.73,5795.220,1616608499999,1118091.80824,2157,2649.979,511284.87022,0
-1616608500000,192.72,192.94,192.52,192.55,4665.894,1616608799999,899311.66560,1334,2289.421,441325.44613,0
-1616608800000,192.56,193.18,192.55,192.97,4414.105,1616609099999,851602.77555,1269,2603.994,502346.58152,0
-1616609100000,192.96,193.15,192.80,192.92,2375.792,1616609399999,458513.09187,1281,1347.178,260029.71494,0
-1616609400000,192.92,192.95,192.15,192.35,8491.786,1616609699999,1635199.36468,2175,2825.052,543996.67244,0
-1616609700000,192.35,192.69,192.22,192.31,4685.091,1616609999999,901468.57908,1568,1827.323,351613.58982,0
-1616610000000,192.32,192.69,192.21,192.38,2745.951,1616610299999,528425.40591,1411,1689.467,325136.81698,0
-1616610300000,192.38,192.46,191.79,192.07,5293.437,1616610599999,1017164.42916,1632,2705.559,520022.99182,0
-1616610600000,192.10,192.23,191.60,191.73,7847.467,1616610899999,1505766.34541,2550,3073.351,589704.90776,0
-1616610900000,191.72,191.95,191.19,191.43,6204.916,1616611199999,1188454.28014,2503,2062.910,395263.27860,0
-1616611200000,191.43,191.61,191.00,191.04,11716.067,1616611499999,2240422.99093,2735,3765.913,720391.48853,0
-1616611500000,191.02,191.42,190.69,191.16,9457.072,1616611799999,1806663.30673,2695,4018.553,767793.05344,0
-1616611800000,191.16,191.38,190.85,190.85,7122.270,1616612099999,1361211.12405,1676,2827.717,540553.78756,0
-1616612100000,190.86,191.16,190.50,190.59,8516.708,1616612399999,1625497.76202,2286,3881.974,741070.89163,0
-1616612400000,190.62,191.50,190.60,191.00,9632.930,1616612699999,1840256.36488,2155,4032.129,770269.28175,0
-1616612700000,191.00,191.41,190.95,191.08,5506.915,1616612999999,1052593.09783,1731,3323.671,635356.44091,0
-1616613000000,191.07,191.19,190.80,191.14,4398.413,1616613299999,840188.48809,1451,2586.551,494121.31396,0
-1616613300000,191.13,191.13,190.65,190.71,7987.000,1616613599999,1524314.20014,1742,2688.076,513048.83382,0
-1616613600000,190.70,190.88,190.00,190.56,17593.212,1616613899999,3349403.05425,3502,5130.596,977311.46617,0
-1616613900000,190.52,190.52,189.00,189.51,23524.238,1616614199999,4461557.54780,4869,6332.773,1200984.46277,0
-1616614200000,189.51,190.00,189.00,189.16,13355.996,1616614499999,2528486.06582,2686,5802.476,1098650.00046,0
-1616614500000,189.14,189.28,188.00,188.06,20390.632,1616614799999,3846051.50244,4885,5847.524,1103557.76549,0
-1616614800000,188.07,188.32,187.27,187.76,26798.035,1616615099999,5030034.27295,7080,8630.914,1620580.29844,0
-1616615100000,187.77,189.22,187.45,188.86,11860.352,1616615399999,2236584.38927,3296,8169.568,1541106.14592,0
-1616615400000,188.86,189.00,188.33,188.43,5487.581,1616615699999,1035586.55168,1768,2865.363,540807.51206,0
-1616615700000,188.41,188.73,187.62,187.88,8972.309,1616615999999,1686847.35768,2483,3587.736,674633.99897,0
-1616616000000,187.87,188.28,187.32,187.50,11282.003,1616616299999,2118507.94935,2638,4929.676,925849.04334,0
-1616616300000,187.44,188.05,186.91,187.22,18892.262,1616616599999,3537388.50861,3710,8005.416,1499591.13226,0
-1616616600000,187.23,187.34,186.15,186.23,13876.640,1616616899999,2590100.02657,3607,5655.750,1055581.34180,0
-1616616900000,186.23,187.20,185.30,187.16,25258.255,1616617199999,4699708.99038,4826,11779.718,2194313.45807,0
-1616617200000,187.21,187.34,186.33,186.73,12458.699,1616617499999,2328328.22684,2177,5952.439,1112742.25702,0
-1616617500000,186.76,186.79,184.62,184.95,30374.572,1616617799999,5628986.52806,5540,11914.196,2207629.89033,0
-1616617800000,184.98,185.55,184.20,185.07,25567.463,1616618099999,4724433.94227,4928,12430.842,2297560.75450,0
-1616618100000,185.07,186.29,184.53,185.72,17243.075,1616618399999,3195531.24383,3520,9811.451,1818630.55367,0
-1616618400000,185.72,186.90,185.08,186.82,13948.905,1616618699999,2594129.57036,3070,7818.717,1454710.47294,0
-1616618700000,186.81,187.77,186.40,187.53,14578.238,1616618999999,2728965.43165,3618,8492.125,1589853.80745,0
-1616619000000,187.54,189.11,187.42,188.88,20691.256,1616619299999,3895992.10158,4711,14623.212,2753584.99542,0
-1616619300000,188.93,189.56,187.84,187.90,17338.855,1616619599999,3270895.12177,3820,6668.915,1258604.12946,0
-1616619600000,187.92,187.95,185.74,187.20,23337.063,1616619899999,4358201.38858,5101,6933.704,1295240.29652,0
-1616619900000,187.22,188.28,187.20,188.16,8622.394,1616620199999,1620068.02217,2922,4894.206,919581.62510,0
-1616620200000,188.15,188.19,186.21,186.66,8706.311,1616620499999,1627821.89572,3062,3372.211,630672.19663,0
-1616620500000,186.71,186.91,186.16,186.38,5542.107,1616620799999,1033489.05636,1952,2785.349,519648.00390,0
-1616620800000,186.41,186.60,186.10,186.31,3718.349,1616621099999,692748.62714,1588,1709.789,318537.85217,0
-1616621100000,186.32,186.43,185.60,186.12,9136.903,1616621399999,1700017.53584,1881,2411.184,448787.53246,0
-1616621400000,186.12,186.12,185.16,185.18,6907.565,1616621699999,1281371.26159,1964,2884.130,535043.85287,0
-1616621700000,185.19,185.76,184.70,184.92,11573.704,1616621999999,2142542.67015,3121,4952.936,917293.67341,0
-1616622000000,184.87,185.92,184.79,185.86,6768.392,1616622299999,1254799.71433,2099,3714.850,688628.44707,0
-1616622300000,185.85,186.25,184.94,185.11,9445.250,1616622599999,1753870.81953,2545,3533.810,656268.39615,0
-1616622600000,185.10,185.15,184.67,184.83,6580.894,1616622899999,1216950.78858,1696,3143.066,581272.96352,0
-1616622900000,184.78,185.23,184.63,185.18,3677.441,1616623199999,680192.01481,1211,1767.035,326872.39661,0
-1616623200000,185.17,185.20,183.55,183.77,14086.950,1616623499999,2593787.48151,3914,4402.396,810488.79228,0
-1616623500000,183.76,184.66,183.59,183.96,15143.017,1616623799999,2788358.39669,2843,8448.861,1555647.54992,0
-1616623800000,183.95,183.98,182.75,182.79,18311.350,1616624099999,3356333.29499,3747,7033.332,1290215.89771,0
-1616624100000,182.79,182.86,172.02,172.08,156826.842,1616624399999,27959182.27986,28875,33891.004,6040689.34535,0
-1616624400000,172.04,176.11,171.50,174.34,100195.532,1616624699999,17408643.09410,19569,46632.669,8105025.28265,0
-1616624700000,174.25,176.41,172.00,176.00,88051.541,1616624999999,15348091.97331,12741,40959.168,7144880.88168,0
-1616625000000,175.95,176.81,175.46,176.53,33158.034,1616625299999,5840328.15415,6412,15590.915,2746591.14935,0
-1616625300000,176.53,178.05,176.26,177.87,29239.662,1616625599999,5186734.24842,5055,16127.922,2861030.55309,0
-1616625600000,177.91,178.91,177.49,177.60,26896.585,1616625899999,4796511.78749,4390,11528.950,2056915.78950,0
-1616625900000,177.61,177.72,176.71,177.02,14488.910,1616626199999,2567186.78925,2938,5398.425,956827.37294,0
-1616626200000,177.02,178.12,175.37,177.55,32229.674,1616626499999,5691781.14121,5666,13392.184,2366163.62370,0
-1616626500000,177.55,178.24,177.01,177.59,20215.837,1616626799999,3592137.13459,3829,12493.295,2221060.47731,0
-1616626800000,177.59,177.78,176.88,177.55,16753.103,1616627099999,2971282.77552,3572,10406.027,1845851.19999,0
-1616627100000,177.53,178.51,177.46,178.29,20614.228,1616627399999,3672314.11352,2882,9358.558,1667302.24539,0
-1616627400000,178.28,178.95,177.83,178.05,9399.949,1616627699999,1676786.00366,2708,4491.395,801441.79766,0
-1616627700000,178.03,178.12,175.91,176.19,19608.327,1616627999999,3468484.34772,3737,5969.344,1058209.15665,0
-1616628000000,176.18,176.92,176.03,176.75,16117.153,1616628299999,2846263.29243,2557,10878.197,1921393.00568,0
-1616628300000,176.78,178.36,176.73,178.34,8835.944,1616628599999,1570100.68639,2388,4033.129,716958.26041,0
-1616628600000,178.32,178.32,176.74,177.00,8737.486,1616628899999,1550830.30855,2313,3707.850,658291.69504,0
-1616628900000,176.96,178.11,176.65,177.95,7121.414,1616629199999,1263599.71806,2025,4010.458,711522.80999,0
-1616629200000,177.98,178.82,177.90,178.71,8781.518,1616629499999,1566779.84892,2330,4477.636,798978.01467,0
-1616629500000,178.70,178.80,177.29,177.56,9503.244,1616629799999,1690782.55897,2516,3599.181,640626.96093,0
-1616629800000,177.55,177.65,176.82,177.04,10445.450,1616630099999,1850048.37700,2119,5717.679,1012988.64528,0
-1616630100000,177.04,177.04,176.01,176.15,9229.056,1616630399999,1628476.16780,2481,3795.828,669982.91003,0
-1616630400000,176.17,176.33,175.16,176.10,21684.873,1616630699999,3809402.85223,4331,7733.277,1359166.15302,0
-1616630700000,176.09,177.18,175.61,176.05,16896.167,1616630999999,2982701.18464,3420,8658.307,1529033.03722,0
-1616631000000,176.05,178.36,175.99,178.34,14928.106,1616631299999,2649909.30016,3386,9545.306,1694495.48418,0
-1616631300000,178.36,178.43,177.21,177.34,11291.402,1616631599999,2008436.54480,2407,4219.980,751249.10392,0
-1616631600000,177.37,178.38,177.22,178.19,12945.427,1616631899999,2301732.54424,2610,8403.885,1494050.40925,0
-1616631900000,178.18,178.32,177.56,177.70,6055.759,1616632199999,1076780.67987,1371,2141.941,380997.48080,0
-1616632200000,177.69,177.69,176.08,176.19,13194.603,1616632499999,2332431.52334,2785,4829.446,853407.09906,0
-1616632500000,176.16,176.99,175.82,176.34,9596.563,1616632799999,1692027.50457,2135,4424.939,780449.04285,0
-1616632800000,176.34,176.61,175.89,176.35,5439.159,1616633099999,958526.63987,1556,2621.834,462103.61084,0
-1616633100000,176.35,178.04,176.35,177.98,10223.357,1616633399999,1814521.14693,2171,5416.922,961356.12542,0
-1616633400000,177.97,178.29,176.96,177.69,10063.343,1616633699999,1785787.21024,2189,5632.137,999225.45932,0
-1616633700000,177.70,178.06,177.29,177.66,6590.828,1616633999999,1171476.15139,1612,2658.812,472701.76910,0
-1616634000000,177.66,177.98,176.83,177.77,17593.436,1616634299999,3118448.01883,2717,4864.202,862822.11075,0
-1616634300000,177.77,177.77,176.78,176.97,9486.094,1616634599999,1680442.21921,1918,4775.179,846018.75404,0
-1616634600000,176.98,177.01,176.29,176.46,5931.549,1616634899999,1047429.16486,1888,2401.203,423994.97014,0
-1616634900000,176.43,177.13,176.28,176.45,4840.621,1616635199999,855050.15232,1548,2395.721,423220.74825,0
-1616635200000,176.42,176.92,176.41,176.52,3424.683,1616635499999,605056.20971,1253,1792.936,316714.68226,0
-1616635500000,176.51,176.56,175.98,176.17,9088.937,1616635799999,1601557.15432,1804,2711.213,477808.97945,0
-1616635800000,176.18,176.37,174.78,175.27,16914.770,1616636099999,2967793.14921,3648,5288.537,928140.58718,0
-1616636100000,175.27,176.31,174.60,176.19,11678.649,1616636399999,2045163.79144,3059,6066.356,1062818.46511,0
-1616636400000,176.15,176.81,176.07,176.62,8049.290,1616636699999,1420493.30374,1956,4137.504,730099.88718,0
-1616636700000,176.63,176.69,174.80,174.94,14995.886,1616636999999,2629237.73773,2711,5904.552,1036024.61554,0
-1616637000000,174.97,175.08,173.86,174.15,12305.839,1616637299999,2145668.15616,3171,5005.319,872958.82599,0
-1616637300000,174.16,174.25,172.65,173.15,22021.347,1616637599999,3818704.05757,4739,10524.903,1825884.17353,0
-1616637600000,173.19,174.97,171.26,174.82,48296.159,1616637899999,8347354.31547,8843,23683.048,4097008.00053,0
-1616637900000,174.85,175.11,173.57,173.81,15701.358,1616638199999,2739996.74590,3507,7712.015,1346203.56879,0
-1616638200000,173.81,174.56,172.95,173.42,21172.662,1616638499999,3680043.44131,4493,10304.649,1791342.60870,0
-1616638500000,173.37,174.87,173.28,174.19,12317.631,1616638799999,2143391.56907,3090,6884.831,1198014.34096,0
-1616638800000,174.18,175.29,174.15,175.08,7343.766,1616639099999,1283149.16028,2265,3661.630,639938.85190,0
-1616639100000,175.06,176.11,174.28,176.02,9907.745,1616639399999,1737503.18983,2712,5497.853,964886.02389,0
-1616639400000,175.99,176.29,175.58,175.91,12517.896,1616639699999,2202646.29438,2372,4130.689,727040.73678,0
-1616639700000,175.97,176.95,175.72,176.80,9330.418,1616639999999,1645529.88673,2490,5733.911,1011061.75626,0
-1616640000000,176.80,176.94,175.92,176.92,5871.384,1616640299999,1035778.69877,1941,3148.302,555597.80572,0
-1616640300000,176.91,177.33,176.47,176.73,9299.757,1616640599999,1645438.67791,2578,4632.816,819769.68925,0
-1616640600000,176.73,177.13,176.23,176.55,3606.051,1616640899999,636785.86623,1642,1636.040,288956.36661,0
-1616640900000,176.59,176.67,175.87,176.25,4583.983,1616641199999,807590.33498,1482,1999.838,352341.43401,0
-1616641200000,176.24,176.88,175.38,176.30,11601.903,1616641499999,2041935.96566,2589,4171.666,735256.29252,0
-1616641500000,176.31,176.45,175.43,175.60,6414.492,1616641799999,1127683.77898,2284,2601.426,457375.88326,0
-1616641800000,175.61,175.99,175.45,175.59,3833.464,1616642099999,673346.08600,1739,1757.840,308766.20699,0
-1616642100000,175.63,175.67,174.84,175.00,4533.877,1616642399999,794086.09506,1812,1473.332,258051.94009,0
-1616642400000,174.98,175.40,174.59,174.79,4129.417,1616642699999,722278.88692,1493,1658.605,290160.38267,0
-1616642700000,174.78,174.83,173.75,173.92,7401.512,1616642999999,1290194.71595,2281,3080.983,537167.15022,0
-1616643000000,173.92,175.07,173.63,174.68,7331.802,1616643299999,1279938.75488,2492,3920.924,684645.49894,0
-1616643300000,174.70,174.75,173.38,173.46,5598.113,1616643599999,974257.95077,2173,2433.549,423399.28423,0
-1616643600000,173.44,174.26,173.44,174.24,4766.104,1616643899999,828943.54997,1660,2830.929,492368.10234,0
-1616643900000,174.24,175.50,174.11,175.30,7997.189,1616644199999,1398271.55081,2418,4893.748,855757.28122,0
-1616644200000,175.30,175.94,175.03,175.90,5129.067,1616644499999,900719.93031,1804,2561.200,449852.86185,0
-1616644500000,175.90,176.08,175.45,175.69,4139.840,1616644799999,728066.46854,1477,1958.558,344550.73446,0
-1616644800000,175.71,175.82,174.73,174.78,6429.084,1616645099999,1126192.97457,1981,3180.737,557113.19110,0
-1616645100000,174.77,175.48,174.58,175.38,8433.302,1616645399999,1476454.88671,1960,3431.210,600822.81129,0
-1616645400000,175.39,176.13,175.10,176.06,7047.497,1616645699999,1238080.75532,1835,4545.407,798572.61432,0
-1616645700000,176.05,176.05,175.25,175.48,3129.157,1616645999999,549428.25263,1275,1293.671,227146.51624,0
-1616646000000,175.48,176.53,175.37,176.24,5101.076,1616646299999,898681.01150,1671,3404.558,599745.05964,0
-1616646300000,176.24,176.38,175.97,176.21,2131.955,1616646599999,375540.27976,955,1011.615,178191.70534,0
-1616646600000,176.23,176.38,175.92,176.24,4446.815,1616646899999,783719.83723,1134,3321.807,585519.22968,0
-1616646900000,176.22,176.35,175.46,175.56,3890.669,1616647199999,683847.88826,1236,1225.313,215464.50235,0
-1616647200000,175.53,176.00,175.38,175.62,2946.846,1616647499999,517596.42986,1131,1406.037,246968.56589,0
-1616647500000,175.62,176.05,174.71,174.86,5665.178,1616647799999,993046.26824,1818,1926.307,337841.65902,0
-1616647800000,174.86,175.38,174.66,174.79,5257.580,1616648099999,919501.55271,1375,1897.955,332042.57521,0
-1616648100000,174.78,175.20,174.75,174.96,3229.604,1616648399999,565108.13304,1038,1348.512,235953.34654,0
-1616648400000,174.99,175.78,174.58,175.76,4972.989,1616648699999,871211.49144,1568,2831.604,496114.71461,0
-1616648700000,175.76,176.27,175.65,176.22,3507.047,1616648999999,617241.46417,1409,1906.907,335599.53972,0
-1616649000000,176.19,176.63,176.19,176.63,4398.873,1616649299999,776242.45174,1484,2478.620,437429.54913,0
-1616649300000,176.63,177.30,176.43,177.03,10510.192,1616649599999,1860320.16003,2312,5347.019,946341.55552,0
-1616649600000,177.04,177.23,176.80,176.98,4507.959,1616649899999,797877.89646,1451,2101.385,371924.66131,0
-1616649900000,176.95,177.12,176.75,176.95,2815.602,1616650199999,498227.78502,1361,1601.712,283463.81603,0
-1616650200000,176.95,176.96,176.44,176.49,3024.717,1616650499999,534383.96877,1368,1127.621,199278.03499,0
-1616650500000,176.49,176.84,176.49,176.84,1803.821,1616650799999,318696.82735,948,1151.104,203368.88063,0
-1616650800000,176.83,176.94,176.69,176.81,2236.782,1616651099999,395540.39692,969,711.421,125788.02232,0
-1616651100000,176.79,177.35,176.79,177.10,3717.117,1616651399999,658170.89674,1355,2038.257,360950.63987,0
-1616651400000,177.10,177.27,176.90,177.13,2494.694,1616651699999,441743.42685,1108,1617.081,286336.38509,0
-1616651700000,177.15,177.15,176.63,176.79,4755.609,1616651999999,841069.34938,1183,1893.350,334800.25776,0
-1616652000000,176.78,177.29,176.67,177.18,3654.363,1616652299999,646468.07439,1139,2446.135,432657.85757,0
-1616652300000,177.22,177.96,177.10,177.41,8609.594,1616652599999,1528724.83342,1985,5149.147,914294.04145,0
-1616652600000,177.42,178.19,177.40,178.04,6431.595,1616652899999,1144238.16924,1620,3780.014,672564.29681,0
-1616652900000,178.05,178.05,177.39,177.59,5825.124,1616653199999,1034916.66150,1276,2524.984,448595.51432,0
-1616653200000,177.60,177.67,176.80,177.05,7680.476,1616653499999,1361445.93974,1507,3223.829,571810.27059,0
-1616653500000,177.04,177.25,176.72,176.81,3685.347,1616653799999,652483.70227,1209,1871.130,331312.27375,0
-1616653800000,176.78,176.80,176.01,176.26,7615.343,1616654099999,1343503.93913,2152,3281.301,579053.88532,0
-1616654100000,176.28,176.77,176.28,176.69,2410.552,1616654399999,425649.78409,1019,1544.379,272742.83456,0
-1616654400000,176.74,177.00,176.33,176.33,4796.076,1616654699999,847248.89493,1131,1745.116,308333.35878,0
-1616654700000,176.34,177.12,176.28,176.81,4532.993,1616654999999,801593.28837,1199,3182.885,562875.75120,0
-1616655000000,176.80,177.21,176.67,176.83,2252.127,1616655299999,398447.89108,944,1494.531,264420.68656,0
-1616655300000,176.83,176.90,176.41,176.85,3575.296,1616655599999,631551.41933,1123,1617.927,285828.73136,0
-1616655600000,176.85,176.87,176.36,176.80,3748.258,1616655899999,662077.26634,1223,1379.372,243680.66990,0
-1616655900000,176.81,177.32,176.81,177.04,3337.794,1616656199999,591112.50450,1659,2178.115,385692.30430,0
-1616656200000,177.05,177.15,176.43,177.07,3881.196,1616656499999,686136.25795,1589,2365.533,418198.82151,0
-1616656500000,177.06,177.13,176.10,176.27,4173.601,1616656799999,736317.11084,1644,1648.867,290876.28055,0
-1616656800000,176.27,176.32,175.38,175.46,8409.131,1616657099999,1478942.69533,2664,2760.154,485517.58699,0
-1616657100000,175.47,175.73,174.76,175.07,40480.964,1616657399999,7092593.65234,6362,15809.047,2771001.71197,0
-1616657400000,175.07,175.70,175.06,175.50,5052.474,1616657699999,886225.37514,2146,4052.421,710849.20552,0
-1616657700000,175.53,175.77,175.20,175.26,4935.559,1616657999999,866157.01339,1472,2630.016,461503.98219,0
-1616658000000,175.23,175.32,174.79,174.82,5415.689,1616658299999,947955.64733,1902,2420.232,423695.49843,0
-1616658300000,174.81,175.07,174.17,174.50,8046.440,1616658599999,1404955.05155,2598,3217.247,561806.14635,0
-1616658600000,174.50,174.50,173.65,174.10,17853.887,1616658899999,3105366.17936,3293,6314.993,1098689.55458,0
-1616658900000,174.11,174.13,172.85,173.13,11233.829,1616659199999,1948149.01792,3419,5068.191,879052.03631,0
-1616659200000,173.14,173.69,172.87,173.25,13981.636,1616659499999,2422385.51453,2867,7589.480,1315177.74571,0
-1616659500000,173.26,174.46,173.05,174.45,7510.784,1616659799999,1305261.50673,2289,5016.087,871612.73944,0
-1616659800000,174.45,174.85,173.85,174.51,9384.791,1616660099999,1637115.26638,2361,5211.754,909423.57298,0
-1616660100000,174.48,175.00,174.30,174.35,5038.283,1616660399999,879865.64087,1663,2503.199,437194.50978,0
-1616660400000,174.35,175.20,173.99,174.87,8412.504,1616660699999,1469120.49749,1946,3736.668,652837.49884,0
-1616660700000,174.84,175.25,174.51,174.61,4667.519,1616660999999,816085.37178,1417,2438.398,426267.22057,0
-1616661000000,174.60,174.78,173.80,173.82,4429.016,1616661299999,771594.41215,1505,1386.074,241622.68974,0
-1616661300000,173.82,175.00,173.82,174.64,7269.135,1616661599999,1269060.96179,1700,4615.660,805828.63637,0
-1616661600000,174.64,175.65,174.62,175.51,6558.362,1616661899999,1148932.28178,2130,3603.375,631277.65710,0
-1616661900000,175.50,175.63,174.57,174.80,5844.797,1616662199999,1023325.88799,1584,1167.197,204351.00114,0
-1616662200000,174.78,174.97,174.25,174.88,4880.730,1616662499999,852115.15534,1444,2330.069,406840.96372,0
-1616662500000,174.88,175.16,174.64,174.84,3442.557,1616662799999,602045.25191,1065,2666.788,466403.07981,0
-1616662800000,174.89,175.23,174.43,174.46,4042.142,1616663099999,707144.93179,1182,1788.914,313084.32058,0
-1616663100000,174.46,175.00,174.43,174.86,3142.717,1616663399999,549350.96308,1183,1446.559,252880.23675,0
-1616663400000,174.87,174.87,174.05,174.53,5770.791,1616663699999,1006166.78853,1544,1913.278,333672.60675,0
-1616663700000,174.58,175.86,174.58,175.82,4767.807,1616663999999,836127.78439,1934,2800.608,491088.19085,0
-1616664000000,175.84,175.90,175.27,175.29,5074.353,1616664299999,890867.48980,1564,1964.823,345092.75691,0
-1616664300000,175.28,175.60,175.07,175.27,4559.051,1616664599999,799259.61677,1339,1901.085,333357.69151,0
-1616664600000,175.28,175.39,174.73,174.97,3556.266,1616664899999,622410.38280,1631,1553.984,271969.02480,0
-1616664900000,174.97,175.66,174.78,175.46,3226.494,1616665199999,565182.13490,1429,2038.959,357193.22420,0
-1616665200000,175.46,175.63,175.12,175.22,1752.226,1616665499999,307229.07616,1092,986.249,172929.10031,0
-1616665500000,175.22,175.86,175.20,175.62,2533.583,1616665799999,444982.56159,1302,1328.571,233305.51189,0
-1616665800000,175.62,176.05,175.56,175.93,4766.755,1616666099999,838316.69113,1711,2403.599,422758.08166,0
-1616666100000,175.93,176.37,175.82,176.02,6098.247,1616666399999,1074376.57630,2066,3851.256,678598.97719,0
-1616666400000,176.02,176.49,175.69,175.87,4547.559,1616666699999,800779.91695,1803,1785.384,314484.26549,0
-1616666700000,175.92,176.08,174.88,175.02,5295.111,1616666999999,928888.55730,2330,1774.802,311323.85344,0
-1616667000000,175.00,176.04,174.96,175.94,3357.165,1616667299999,589201.39451,1954,1936.738,339853.52898,0
-1616667300000,175.94,176.67,175.64,176.18,5059.921,1616667599999,891442.10596,1974,2405.998,424062.23535,0
-1616667600000,176.18,176.41,175.83,176.33,2364.898,1616667899999,416585.36906,1286,1286.465,226628.90094,0
-1616667900000,176.33,176.53,175.90,176.50,3843.765,1616668199999,677600.16781,1495,1383.735,243963.90108,0
-1616668200000,176.50,176.67,175.99,176.24,4617.205,1616668499999,814378.04030,2072,1996.600,352237.48701,0
-1616668500000,176.24,176.64,176.10,176.55,2999.996,1616668799999,529192.62230,1424,1730.655,305276.84910,0
-1616668800000,176.59,176.82,176.09,176.30,5640.532,1616669099999,995054.89658,1756,3313.603,584669.69967,0
-1616669100000,176.32,176.57,175.74,175.78,5538.986,1616669399999,975921.57252,1716,1542.119,271813.49956,0
-1616669400000,175.78,176.54,175.77,176.49,4510.894,1616669699999,794572.08719,1672,1732.190,305187.53491,0
-1616669700000,176.51,177.04,176.49,176.73,6780.120,1616669999999,1198593.74980,2242,3286.200,581012.52876,0
-1616670000000,176.73,177.09,176.61,177.00,5646.352,1616670299999,998666.54476,1776,2563.529,453526.12737,0
-1616670300000,177.00,177.01,176.25,176.54,6490.131,1616670599999,1145949.65097,2101,4001.098,706573.06648,0
-1616670600000,176.54,176.63,176.10,176.35,5347.216,1616670899999,942894.97209,2227,2325.456,410116.53686,0
-1616670900000,176.36,176.70,176.20,176.54,6122.901,1616671199999,1080154.18537,1551,4846.360,854955.18347,0
-1616671200000,176.58,176.77,176.23,176.28,2113.536,1616671499999,373085.82585,1249,1112.268,196376.23552,0
-1616671500000,176.29,176.44,175.63,175.71,6297.870,1616671799999,1108059.77314,2108,1624.922,286030.95013,0
-1616671800000,175.68,175.99,175.38,175.74,4871.745,1616672099999,855792.76239,2120,1931.751,339411.17640,0
-1616672100000,175.76,176.04,175.66,175.92,2133.515,1616672399999,375178.06068,1260,1467.478,258064.40821,0
-1616672400000,175.89,175.94,175.18,175.23,3707.724,1616672699999,651049.04612,1872,1624.477,285303.02361,0
-1616672700000,175.22,175.37,174.40,174.92,11030.335,1616672999999,1928671.45802,3469,4305.469,752989.56792,0
-1616673000000,174.93,175.28,174.49,174.71,6636.243,1616673299999,1160380.69471,2124,2584.830,452224.14924,0
-1616673300000,174.67,174.86,174.04,174.11,8994.326,1616673599999,1568860.28501,2722,3885.111,677839.15990,0
-1616673600000,174.10,175.16,174.02,174.78,17437.697,1616673899999,3047064.96751,3207,13194.855,2305615.47196,0
-1616673900000,174.74,174.74,172.41,172.48,33926.151,1616674199999,5881257.80680,6485,12342.288,2139848.88454,0
-1616674200000,172.45,173.11,170.90,171.52,60893.659,1616674499999,10460863.21073,9681,19034.325,3271556.05035,0
-1616674500000,171.52,172.69,170.53,172.36,60372.440,1616674799999,10377962.07333,7601,33515.545,5767470.66740,0
-1616674800000,172.37,172.74,171.49,172.10,13507.386,1616675099999,2325403.88656,3708,6392.327,1100883.71774,0
-1616675100000,172.10,172.18,168.10,169.49,78215.751,1616675399999,13261318.80471,13516,26748.496,4533629.81975,0
-1616675400000,169.49,169.92,168.44,169.18,41908.095,1616675699999,7091459.74230,7970,20759.057,3513188.97093,0
-1616675700000,169.19,169.23,168.03,168.85,27971.874,1616675999999,4716031.86241,5924,13525.862,2280567.61534,0
-1616676000000,168.81,170.49,168.78,169.96,24595.519,1616676299999,4174184.88995,4788,14717.888,2497908.27312,0
-1616676300000,169.97,171.18,169.97,171.07,14192.866,1616676599999,2423634.77125,3502,6036.188,1030678.20223,0
-1616676600000,171.06,171.32,169.89,170.41,18320.991,1616676899999,3125172.90452,3369,6768.165,1155039.85603,0
-1616676900000,170.43,171.12,170.02,170.50,11536.860,1616677199999,1968363.60659,2665,5941.067,1014098.90337,0
-1616677200000,170.46,171.37,169.92,170.39,14532.183,1616677499999,2481148.64642,3243,6746.017,1152363.53726,0
-1616677500000,170.38,170.92,170.08,170.16,11968.937,1616677799999,2041474.87635,3129,4596.400,784011.05828,0
-1616677800000,170.16,170.59,169.52,169.72,14930.965,1616678099999,2537714.44746,3547,5271.364,896428.50374,0
-1616678100000,169.72,171.62,169.18,171.57,23798.198,1616678399999,4055320.94452,5028,13414.857,2285468.46519,0
-1616678400000,171.58,171.58,170.30,170.81,10257.473,1616678699999,1753439.08541,2627,4852.809,829580.40889,0
-1616678700000,170.83,171.28,170.48,171.19,9086.429,1616678999999,1553836.46691,2127,3537.859,604813.55451,0
-1616679000000,171.16,173.47,171.10,172.91,25542.433,1616679299999,4405300.98573,5114,12231.643,2109428.50336,0
-1616679300000,172.94,173.14,172.47,172.60,12405.445,1616679599999,2143876.76048,2822,6166.993,1065947.62285,0
-1616679600000,172.65,173.73,172.49,173.00,14544.226,1616679899999,2518025.04437,3344,6958.082,1204857.46397,0
-1616679900000,172.97,173.28,172.48,172.76,9375.074,1616680199999,1620830.46485,2577,4120.701,712532.35509,0
-1616680200000,172.76,173.11,172.70,173.00,6885.208,1616680499999,1190683.79467,1928,4251.403,735307.88046,0
-1616680500000,173.01,173.09,172.38,172.97,10394.445,1616680799999,1795984.28223,2354,3455.018,597120.91523,0
-1616680800000,172.96,173.27,172.50,173.08,11340.969,1616681099999,1961215.26634,2427,6653.217,1150749.79138,0
-1616681100000,173.11,173.68,172.71,173.58,8817.477,1616681399999,1527812.45970,2593,5246.488,909258.93758,0
-1616681400000,173.56,174.23,173.55,173.77,14914.644,1616681699999,2593779.73514,3132,8448.123,1469308.28767,0
-1616681700000,173.80,174.14,173.26,173.62,7570.681,1616681999999,1314617.98892,1865,3232.147,561429.53870,0
-1616682000000,173.63,173.78,173.25,173.49,4185.215,1616682299999,726363.55500,1455,2311.976,401317.00534,0
-1616682300000,173.47,173.69,172.76,173.16,6938.020,1616682599999,1201065.97058,2028,2710.397,469380.60469,0
-1616682600000,173.17,173.38,172.42,172.59,8863.919,1616682899999,1531364.57323,2473,2895.075,500476.95148,0
-1616682900000,172.59,172.62,171.67,172.37,15952.619,1616683199999,2744814.04857,3324,6757.044,1162576.39192,0
-1616683200000,172.35,172.93,172.05,172.49,7016.770,1616683499999,1210487.34541,2332,5069.218,874536.37765,0
-1616683500000,172.50,173.22,172.13,172.20,7436.712,1616683799999,1283430.29627,2423,3323.773,573787.64965,0
-1616683800000,172.20,172.91,172.05,172.49,9848.771,1616684099999,1699350.48510,2263,4335.496,748249.36096,0
-1616684100000,172.48,172.67,171.70,172.60,12720.053,1616684399999,2190067.82762,2970,4454.609,767141.66176,0
-1616684400000,172.61,172.96,171.41,171.49,11783.103,1616684699999,2026601.07886,3099,4461.186,767649.43157,0
-1616684700000,171.49,171.80,170.61,171.22,20067.673,1616684999999,3432480.03009,3877,9009.020,1541133.10493,0
-1616685000000,171.22,171.22,170.35,170.62,10248.509,1616685299999,1748926.67792,2755,5690.383,971205.79636,0
-1616685300000,170.64,171.44,170.35,170.38,9634.053,1616685599999,1647545.10815,2507,4949.117,846634.24791,0
-1616685600000,170.37,171.80,170.15,171.21,8903.980,1616685899999,1522532.55538,2686,5084.495,869665.86483,0
-1616685900000,171.19,171.49,170.62,171.03,6753.434,1616686199999,1155009.23839,2207,3990.615,682586.92156,0
-1616686200000,171.03,172.45,170.85,172.34,11965.796,1616686499999,2057627.33115,3289,8315.881,1430159.61727,0
-1616686500000,172.34,172.34,171.56,171.75,5713.051,1616686799999,982424.34225,2071,2275.887,391373.72964,0
-1616686800000,171.74,172.31,171.32,171.50,7474.730,1616687099999,1284053.26739,2192,5027.968,863857.23440,0
-1616687100000,171.48,171.84,171.40,171.48,8873.174,1616687399999,1522188.14242,1920,5407.046,927481.17645,0
-1616687400000,171.47,171.47,170.18,170.52,14346.634,1616687699999,2448880.02771,3591,5665.360,966761.59679,0
-1616687700000,170.54,170.88,170.11,170.79,11944.680,1616687999999,2036792.01156,2507,6173.239,1052833.83077,0
-1616688000000,170.79,171.06,169.66,170.43,32902.949,1616688299999,5603881.00452,5257,19737.996,3362993.85306,0
-1616688300000,170.43,170.49,169.12,169.31,12524.568,1616688599999,2124678.12820,3448,5566.025,944485.76550,0
-1616688600000,169.33,172.39,168.86,172.29,32531.762,1616688899999,5551225.72238,6265,16343.412,2787468.39161,0
-1616688900000,172.32,173.96,172.28,173.02,28815.988,1616689199999,4988502.91364,5221,15931.988,2757879.56898,0
-1616689200000,173.00,173.44,171.49,171.75,17852.549,1616689499999,3078188.08262,3542,8141.966,1403928.03108,0
-1616689500000,171.75,172.29,169.91,170.23,18848.241,1616689799999,3224446.57286,4517,8039.575,1375823.42331,0
-1616689800000,170.25,171.54,169.73,171.50,17182.515,1616690099999,2927363.55974,4268,9852.073,1678920.26808,0
-1616690100000,171.51,171.72,170.33,171.15,11782.351,1616690399999,2014132.52581,3179,6305.891,1078022.60971,0
-1616690400000,171.16,171.98,170.53,171.49,9686.020,1616690699999,1658194.74236,2880,4118.891,705307.29257,0
-1616690700000,171.47,172.34,171.24,171.61,9892.612,1616690999999,1700187.32155,2633,6132.784,1054132.47254,0
-1616691000000,171.59,172.03,170.79,171.74,8987.499,1616691299999,1540284.94803,2762,5019.294,860455.57489,0
-1616691300000,171.74,172.10,171.59,171.75,5365.060,1616691599999,921730.45975,1586,2259.143,388187.14671,0
-1616691600000,171.74,172.13,171.11,172.13,6300.660,1616691899999,1081591.09621,2262,2890.473,496199.05133,0
-1616691900000,172.11,172.40,171.58,172.18,4781.736,1616692199999,822673.41219,1778,1843.229,317102.56727,0
-1616692200000,172.16,173.04,172.16,173.03,7310.716,1616692499999,1262084.96566,2537,3930.977,678666.67802,0
-1616692500000,173.05,173.21,172.54,172.83,6393.694,1616692799999,1105279.31200,1952,2444.030,422612.32553,0
-1616692800000,172.83,173.02,172.40,172.89,3459.378,1616693099999,597631.18958,1312,1610.504,278236.21807,0
-1616693100000,172.88,173.14,172.64,172.90,4635.984,1616693399999,801780.55383,1147,1911.693,330636.73242,0
-1616693400000,172.92,173.25,172.90,172.98,4571.830,1616693699999,791277.76545,1546,1842.714,318942.26519,0
-1616693700000,172.96,173.51,172.34,173.16,5947.287,1616693999999,1028719.15000,2110,2717.551,470223.51734,0
-1616694000000,173.15,173.59,173.14,173.44,4458.612,1616694299999,772932.30597,1497,3200.366,554770.29971,0
-1616694300000,173.41,173.49,173.10,173.20,3219.942,1616694599999,557873.32405,1220,1271.230,220297.59122,0
-1616694600000,173.20,173.70,173.14,173.58,2671.752,1616694899999,463353.33634,1203,1248.297,216521.64359,0
-1616694900000,173.65,173.67,173.39,173.62,2974.940,1616695199999,516330.14652,999,1122.202,194767.91930,0
-1616695200000,173.56,173.93,173.38,173.72,4800.035,1616695499999,833463.25766,1648,1675.488,290972.77843,0
-1616695500000,173.75,174.36,173.75,174.15,8029.215,1616695799999,1397539.41735,2115,4675.012,813791.44026,0
-1616695800000,174.14,174.20,173.60,173.79,2910.000,1616696099999,505925.56697,1252,1423.529,247512.66850,0
-1616696100000,173.77,174.29,173.72,174.29,3018.781,1616696399999,525165.35656,1058,1879.132,326885.04980,0
-1616696400000,174.30,174.36,173.80,174.06,4803.203,1616696699999,836240.83722,1185,1990.511,346517.24270,0
-1616696700000,174.07,174.71,173.90,174.30,6092.589,1616696999999,1061765.84558,1632,3690.526,643212.83373,0
-1616697000000,174.31,175.20,174.22,174.39,12840.177,1616697299999,2243737.70315,2879,5654.515,988139.07065,0
-1616697300000,174.41,175.04,174.18,174.91,8291.303,1616697599999,1447089.69127,1932,3776.986,659156.49928,0
-1616697600000,174.91,175.16,174.62,174.92,8802.496,1616697899999,1539511.04277,1966,4992.833,873215.44064,0
-1616697900000,174.90,175.23,174.12,174.37,10394.054,1616698199999,1816281.47406,2256,3727.602,651711.20474,0
-1616698200000,174.37,174.71,174.33,174.47,6246.433,1616698499999,1090316.88273,1342,2523.610,440480.50788,0
-1616698500000,174.47,174.69,174.22,174.51,4367.376,1616698799999,761865.63619,1301,1651.767,288169.84427,0
-1616698800000,174.52,174.64,174.20,174.30,3063.528,1616699099999,534332.64152,1121,1506.686,262815.58356,0
-1616699100000,174.31,174.48,174.06,174.19,5872.875,1616699399999,1023108.88070,1372,1805.140,314497.33694,0
-1616699400000,174.18,174.56,174.15,174.20,4409.904,1616699699999,768700.73239,1295,2424.292,422631.14501,0
-1616699700000,174.20,174.69,174.11,174.39,3479.846,1616699999999,606856.11956,1253,1594.228,278073.23030,0
-1616700000000,174.39,174.47,173.02,173.21,10286.007,1616700299999,1785273.61537,2861,4012.783,696147.09546,0
-1616700300000,173.21,174.05,173.21,173.96,4832.214,1616700599999,839251.09575,1584,2502.204,434550.57571,0
-1616700600000,173.96,174.63,173.64,174.23,6751.629,1616700899999,1176128.23246,1851,3975.662,692990.95830,0
-1616700900000,174.21,174.29,173.82,174.19,3408.062,1616701199999,593151.39025,1309,1343.654,233834.24204,0
-1616701200000,174.20,175.00,174.17,174.33,5279.303,1616701499999,921665.73642,1925,2902.921,506914.21185,0
-1616701500000,174.35,174.54,174.06,174.17,2852.458,1616701799999,497201.99500,1209,1351.574,235619.62818,0
-1616701800000,174.17,174.98,174.17,174.56,3896.731,1616702099999,680799.18474,1411,2205.471,385319.40472,0
-1616702100000,174.56,174.67,174.21,174.43,4145.614,1616702399999,723327.54661,1505,2389.821,416989.43988,0
-1616702400000,174.43,175.18,174.32,174.75,10466.319,1616702699999,1830010.91257,2723,4835.872,845021.19556,0
-1616702700000,174.76,175.17,174.51,174.99,4508.091,1616702999999,788702.46924,1442,3104.509,543229.84503,0
-1616703000000,174.97,175.34,174.90,175.14,3143.213,1616703299999,550408.07367,1365,1686.093,295235.54338,0
-1616703300000,175.14,175.39,174.93,175.11,5649.570,1616703599999,990032.07508,1704,3420.299,599366.04260,0
-1616703600000,175.10,175.28,174.74,174.83,5615.427,1616703899999,982429.41768,1402,2166.674,379116.62471,0
-1616703900000,174.83,175.02,174.50,174.61,3664.434,1616704199999,640284.77343,1138,1689.584,295222.71153,0
-1616704200000,174.65,175.22,174.30,175.10,3687.629,1616704499999,644469.73641,1168,1591.231,278211.97803,0
-1616704500000,175.12,175.26,174.79,175.07,3825.511,1616704799999,669571.43327,1010,1751.378,306532.13516,0
-1616704800000,175.07,175.14,174.72,174.95,2588.218,1616705099999,452739.35629,889,1042.401,182361.47068,0
-1616705100000,174.95,175.13,174.81,175.03,1464.334,1616705399999,256196.26804,781,728.988,127541.50960,0
-1616705400000,175.00,175.10,174.54,174.74,3807.179,1616705699999,665624.40472,1028,1448.521,253254.79308,0
-1616705700000,174.74,174.74,174.12,174.46,3485.635,1616705999999,607833.49131,1390,1285.839,224214.08932,0
-1616706000000,174.46,174.84,174.44,174.83,2578.024,1616706299999,450198.27494,907,1155.002,201735.23041,0
-1616706300000,174.84,175.04,174.68,174.98,1540.014,1616706599999,269337.93693,817,828.793,144923.92011,0
-1616706600000,174.98,174.98,174.20,174.41,2096.306,1616706899999,365907.65183,943,923.146,161115.25099,0
-1616706900000,174.41,174.41,174.09,174.20,1674.090,1616707199999,291624.74751,830,761.140,132567.07690,0
-1616707200000,174.19,174.50,174.16,174.25,1152.845,1616707499999,201029.93582,654,434.268,75712.40287,0
-1616707500000,174.25,174.63,174.24,174.52,1559.587,1616707799999,272231.20050,726,727.984,127072.21789,0
-1616707800000,174.52,174.78,174.43,174.77,1226.461,1616708099999,214182.41488,633,711.003,124145.14797,0
-1616708100000,174.78,175.08,174.77,175.07,2739.013,1616708399999,479007.25627,955,891.505,155930.44478,0
-1616708400000,175.08,175.08,174.77,174.80,1227.194,1616708699999,214573.65216,665,725.707,126882.48943,0
-1616708700000,174.78,174.79,174.54,174.55,1549.353,1616708999999,270632.15520,601,770.871,134641.24615,0
-1616709000000,174.57,174.78,174.55,174.77,1097.709,1616709299999,191745.39253,677,729.851,127492.25678,0
-1616709300000,174.76,175.05,174.50,174.84,3257.398,1616709599999,569427.61712,976,1400.779,244944.52347,0
-1616709600000,174.84,175.31,174.78,175.28,3417.623,1616709899999,598386.64298,1068,2481.502,434481.92338,0
-1616709900000,175.28,175.34,174.88,175.04,2896.727,1616710199999,507146.00975,1105,1288.732,225618.79150,0
-1616710200000,175.04,175.30,175.00,175.04,1417.720,1616710499999,248345.79475,733,687.323,120400.58414,0
-1616710500000,175.04,175.55,175.03,175.47,2553.144,1616710799999,447757.63684,986,1703.947,298829.20089,0
-1616710800000,175.47,175.69,175.12,175.60,6349.592,1616711099999,1113900.55140,1271,2931.288,514549.61854,0
-1616711100000,175.61,175.99,175.34,175.82,6059.275,1616711399999,1064347.79288,1474,3763.267,661048.73014,0
-1616711400000,175.83,175.93,174.97,175.37,7580.185,1616711699999,1328379.34464,1791,2087.388,366129.79318,0
-1616711700000,175.36,175.38,174.77,174.84,2963.736,1616711999999,518713.05700,1216,756.588,132443.19598,0
-1616712000000,174.82,174.86,173.11,173.30,16915.748,1616712299999,2939534.38331,3880,6574.501,1141691.01919,0
-1616712300000,173.32,173.68,172.31,172.31,11300.083,1616712599999,1952621.74167,2710,3170.679,548125.12954,0
-1616712600000,172.30,172.61,171.79,172.03,9864.641,1616712899999,1698370.47523,2311,4330.877,745897.40212,0
-1616712900000,172.01,172.49,171.83,172.11,3461.229,1616713199999,595935.37598,1314,2079.734,358116.75882,0
-1616713200000,172.16,172.92,172.15,172.73,5870.899,1616713499999,1013011.00346,1712,3522.923,607853.82030,0
-1616713500000,172.72,173.30,172.72,173.30,4476.877,1616713799999,774568.26298,1288,2435.841,421529.66029,0
-1616713800000,173.30,173.30,172.46,172.95,3153.439,1616714099999,545049.58653,1127,995.658,172036.24909,0
-1616714100000,172.94,172.94,172.21,172.43,5480.624,1616714399999,945171.22283,1292,2907.260,501315.32284,0
-1616714400000,172.45,172.74,172.44,172.68,3638.271,1616714699999,628038.27430,927,2687.664,463952.78265,0
-1616714700000,172.70,172.70,172.28,172.30,4195.299,1616714999999,723465.88430,953,1313.055,226464.97888,0
-1616715000000,172.30,172.78,172.13,172.57,4336.621,1616715299999,747612.41398,1298,1442.370,248727.92550,0
-1616715300000,172.56,172.64,171.62,171.69,9758.318,1616715599999,1678764.72138,2040,3173.478,546146.71229,0
-1616715600000,171.67,172.18,171.30,171.44,7897.216,1616715899999,1356169.71018,2224,3071.785,527546.98648,0
-1616715900000,171.45,172.30,171.45,172.16,4323.862,1616716199999,743637.41308,1609,2182.958,375397.85004,0
-1616716200000,172.15,172.48,172.04,172.38,2000.875,1616716499999,344769.16761,1058,1115.094,192146.92067,0
-1616716500000,172.39,172.56,171.66,171.66,5188.527,1616716799999,892718.18682,1445,2006.387,345310.24885,0
-1616716800000,171.68,173.38,171.55,173.38,11428.027,1616717099999,1970793.00581,2760,6029.489,1040180.47415,0
-1616717100000,173.36,173.70,172.98,173.30,9092.401,1616717399999,1575988.51724,3059,4741.119,821918.64986,0
-1616717400000,173.32,173.70,172.69,172.80,5815.723,1616717699999,1007076.06672,1999,3282.191,568506.61846,0
-1616717700000,172.81,173.20,172.14,172.86,5292.187,1616717999999,913523.45962,2549,2732.210,471629.80299,0
-1616718000000,172.86,173.16,172.42,173.11,6449.045,1616718299999,1115041.61566,1932,3919.943,677977.76099,0
-1616718300000,173.11,174.03,172.90,173.96,5639.602,1616718599999,978300.48931,2432,3504.819,608090.19122,0
-1616718600000,173.96,176.91,173.96,176.24,25520.203,1616718899999,4491994.76531,7920,14877.946,2616616.03992,0
-1616718900000,176.23,176.65,175.75,176.53,8702.176,1616719199999,1532593.97493,3446,4529.293,797725.98934,0
-1616719200000,176.52,177.00,175.94,176.60,10271.216,1616719499999,1813963.27250,3296,3778.297,667460.10885,0
-1616719500000,176.60,177.40,176.20,176.69,14541.753,1616719799999,2572129.22084,3658,5467.406,966812.18325,0
-1616719800000,176.68,177.08,176.24,176.59,6706.344,1616720099999,1184336.14870,2132,3641.159,643112.98301,0
-1616720100000,176.59,176.94,176.50,176.62,6757.839,1616720399999,1194208.69859,1676,3158.697,558210.74535,0
-1616720400000,176.63,176.89,176.33,176.51,4584.406,1616720699999,809462.62622,1721,1467.407,259150.17054,0
-1616720700000,176.50,177.29,176.42,177.14,7961.325,1616720999999,1407893.71388,1977,5008.027,885717.06552,0
-1616721000000,177.14,177.32,176.85,176.91,4544.627,1616721299999,804826.72665,1319,1668.552,295479.78906,0
-1616721300000,176.92,177.23,176.49,176.81,7467.160,1616721599999,1320048.61500,1374,3216.449,569079.09446,0
-1616721600000,176.81,176.85,176.30,176.56,4164.037,1616721899999,735222.04629,1445,1166.249,205913.39977,0
-1616721900000,176.56,176.57,176.07,176.25,6412.727,1616722199999,1130477.22713,1731,3366.399,593631.36834,0
-1616722200000,176.25,176.75,176.22,176.64,2870.390,1616722499999,506684.24957,1207,2118.508,373981.64668,0
-1616722500000,176.65,176.70,176.25,176.25,3095.383,1616722799999,546231.70717,1084,1418.230,250318.82137,0
-1616722800000,176.25,176.54,176.17,176.43,3530.589,1616723099999,622494.34806,1330,1504.727,265348.75586,0
-1616723100000,176.41,176.50,176.10,176.17,2405.615,1616723399999,424041.19505,1254,1126.590,198595.22795,0
-1616723400000,176.18,176.44,176.12,176.20,3005.975,1616723699999,529986.52090,1034,1617.705,285214.88992,0
-1616723700000,176.19,176.50,176.09,176.35,2737.495,1616723999999,482587.09747,1017,1911.493,336967.52694,0
-1616724000000,176.35,176.90,176.12,176.14,4000.245,1616724299999,706174.34259,1404,2607.199,460288.68181,0
-1616724300000,176.14,176.20,175.55,175.60,5452.318,1616724599999,958882.33708,1806,1622.334,285244.28714,0
-1616724600000,175.64,175.72,174.66,174.93,7841.310,1616724899999,1373364.34083,2772,2360.438,413225.08722,0
-1616724900000,174.94,175.06,174.03,174.12,8216.428,1616725199999,1433447.14208,2954,3755.337,655116.62244,0
-1616725200000,174.11,174.63,174.02,174.32,5785.683,1616725499999,1008676.46719,1997,3492.154,608896.67842,0
-1616725500000,174.32,174.48,173.82,174.27,4394.255,1616725799999,765413.20314,1806,2176.808,379297.23694,0
-1616725800000,174.29,174.32,173.81,173.85,3656.752,1616726099999,636223.46729,1655,1657.483,288351.23095,0
-1616726100000,173.85,173.88,173.10,173.49,7803.534,1616726399999,1353775.65992,2882,3581.357,621652.59333,0
-1616726400000,173.50,173.55,172.87,173.30,5079.862,1616726699999,879928.26317,2157,2564.371,444300.88416,0
-1616726700000,173.28,173.88,173.27,173.67,6041.043,1616726999999,1048940.18376,2085,3844.705,667612.74566,0
-1616727000000,173.65,173.93,173.35,173.40,6738.010,1616727299999,1170361.35254,1642,2029.184,352446.54242,0
-1616727300000,173.41,173.57,172.85,173.20,4832.109,1616727599999,836845.31310,1892,1913.948,331456.06266,0
-1616727600000,173.21,173.98,173.21,173.79,8119.841,1616727899999,1410017.10254,2429,4316.653,749422.92483,0
-1616727900000,173.77,174.29,173.67,173.90,4941.337,1616728199999,859580.53573,2104,2989.602,520102.50548,0
-1616728200000,173.85,174.64,173.81,174.64,9045.294,1616728499999,1576970.16007,2480,4079.961,711514.25641,0
-1616728500000,174.63,175.17,174.60,174.73,9577.339,1616728799999,1675289.49240,2839,4044.730,707568.13916,0
-1616728800000,174.71,175.39,174.39,175.37,6584.687,1616729099999,1151694.15023,2664,4059.533,710185.99996,0
-1616729100000,175.37,175.69,175.22,175.51,9745.851,1616729399999,1710356.92362,2476,7015.606,1231276.29673,0
-1616729400000,175.51,175.75,175.21,175.58,14593.942,1616729699999,2561701.26818,2317,8196.135,1439142.92386,0
-1616729700000,175.58,175.71,175.39,175.49,3177.058,1616729999999,557719.41692,1278,1798.640,315777.61725,0
-1616730000000,175.52,176.08,175.50,175.84,10396.859,1616730299999,1827720.72618,2624,5291.422,930257.13206,0
-1616730300000,175.83,176.15,175.16,175.29,6933.029,1616730599999,1218632.88068,1863,1769.901,310999.52963,0
-1616730600000,175.32,175.43,175.14,175.31,3539.693,1616730899999,620482.36048,1123,2122.602,372096.74394,0
-1616730900000,175.32,175.53,175.19,175.37,2684.267,1616731199999,470683.41086,1039,963.184,168888.59018,0
-1616731200000,175.37,175.60,174.80,175.19,7155.993,1616731499999,1252987.06765,2502,2735.413,479192.30278,0
-1616731500000,175.17,175.33,175.05,175.27,2559.812,1616731799999,448450.56325,1594,1147.848,201090.65846,0
-1616731800000,175.26,175.26,174.78,174.91,5341.055,1616732099999,933944.79068,1805,2445.439,427676.02792,0
-1616732100000,174.90,174.90,174.30,174.49,15487.265,1616732399999,2702649.04747,2550,2941.958,513415.92255,0
-1616732400000,174.49,174.57,174.16,174.19,5674.064,1616732699999,989052.99910,1653,1598.717,278710.09657,0
-1616732700000,174.19,174.46,174.16,174.21,2042.423,1616732999999,355913.81867,1216,1174.343,204638.54400,0
-1616733000000,174.21,174.63,174.18,174.57,7049.460,1616733299999,1229933.47663,1908,2543.313,443717.35243,0
-1616733300000,174.57,174.99,174.55,174.93,5646.457,1616733599999,986676.29789,1967,3621.711,632821.85228,0
-1616733600000,174.93,175.13,174.45,174.68,5660.202,1616733899999,989652.13966,1804,3138.482,548735.37283,0
-1616733900000,174.67,175.30,174.67,175.23,3605.735,1616734199999,631302.06383,1948,2377.896,416304.21590,0
-1616734200000,175.23,175.85,175.08,175.71,5417.617,1616734499999,950253.82903,2067,3319.398,582258.20296,0
-1616734500000,175.68,175.89,175.45,175.55,6717.676,1616734799999,1180141.06779,1696,4040.160,709704.81769,0
-1616734800000,175.56,175.80,175.05,175.22,6532.577,1616735099999,1146240.66437,1701,3312.885,581319.25391,0
-1616735100000,175.22,175.67,175.06,175.56,3328.023,1616735399999,583489.03925,1352,2171.874,380779.36577,0
-1616735400000,175.55,175.97,175.34,175.74,5826.469,1616735699999,1023608.48360,1645,2235.500,392638.87727,0
-1616735700000,175.75,176.11,175.51,175.99,4080.549,1616735999999,717625.38625,1282,2246.149,395051.46061,0
-1616736000000,175.94,176.04,175.69,175.82,3441.650,1616736299999,605060.47059,821,2331.808,409905.70891,0
-1616736300000,175.82,176.06,175.51,175.65,2911.530,1616736599999,511822.77787,935,1385.175,243574.27576,0
-1616736600000,175.63,175.65,175.19,175.20,4124.199,1616736899999,723145.19311,1228,2127.195,372954.74497,0
-1616736900000,175.20,175.51,175.06,175.32,4121.877,1616737199999,722544.51248,1194,2009.658,352249.96936,0
-1616737200000,175.32,175.44,175.19,175.29,2494.396,1616737499999,437336.92313,871,1267.738,222273.45419,0
-1616737500000,175.31,175.98,175.25,175.95,2459.309,1616737799999,432016.81262,1072,1432.456,251606.64704,0
-1616737800000,175.95,176.00,175.72,175.85,3675.771,1616738099999,646425.61712,988,1913.076,336456.89244,0
-1616738100000,175.85,176.00,175.65,175.99,2943.248,1616738399999,517417.45414,888,1424.816,250510.12681,0
-1616738400000,175.98,176.00,175.50,175.62,3829.203,1616738699999,672862.06488,983,1887.306,331588.20975,0
-1616738700000,175.62,175.74,175.44,175.66,3611.395,1616738999999,634204.80206,968,2133.307,374631.34058,0
-1616739000000,175.66,175.93,175.52,175.84,3074.433,1616739299999,540474.62322,710,980.877,172441.43677,0
-1616739300000,175.84,175.84,175.40,175.55,3923.737,1616739599999,688929.89874,937,2288.297,401763.36578,0
-1616739600000,175.56,175.86,175.54,175.70,3271.567,1616739899999,574909.00378,724,1303.129,228966.91619,0
-1616739900000,175.70,175.85,175.65,175.78,2203.258,1616740199999,387185.58353,758,939.558,165116.42485,0
-1616740200000,175.77,176.80,175.47,176.62,9731.108,1616740499999,1714785.89811,2414,5643.212,994204.10467,0
-1616740500000,176.66,177.09,176.14,176.15,7853.612,1616740799999,1387908.81100,2317,4460.398,788392.11608,0
-1616740800000,176.16,176.16,175.58,175.70,5192.961,1616741099999,913116.32719,1663,2941.348,517206.09892,0
-1616741100000,175.68,175.69,175.12,175.62,4551.811,1616741399999,798351.06719,1619,1692.562,296871.86603,0
-1616741400000,175.62,176.00,175.53,175.95,2502.561,1616741699999,439874.70320,1025,828.043,145547.21976,0
-1616741700000,175.95,176.23,175.49,175.54,2902.523,1616741999999,510473.71633,1197,1176.988,207003.38052,0
-1616742000000,175.53,175.59,174.76,174.89,7551.891,1616742299999,1322514.57914,2147,2682.021,469807.02096,0
-1616742300000,174.86,175.02,174.32,174.52,6711.623,1616742599999,1171716.53146,2178,2524.072,440715.80968,0
-1616742600000,174.52,174.71,174.32,174.38,5372.740,1616742899999,937643.40287,1578,2480.356,432923.69062,0
-1616742900000,174.38,174.71,174.23,174.55,4296.295,1616743199999,749481.88923,1488,1681.822,293459.05067,0
-1616743200000,174.54,174.84,174.43,174.64,6820.587,1616743499999,1191054.72346,1360,3618.387,631961.42250,0
-1616743500000,174.64,174.85,174.44,174.58,3175.964,1616743799999,554812.50692,1166,1602.800,280002.91916,0
-1616743800000,174.55,175.23,174.52,175.22,4804.568,1616744099999,840365.38897,1691,2518.605,440526.23034,0
-1616744100000,175.22,175.85,175.15,175.80,8108.437,1616744399999,1423116.75059,2445,4707.392,826367.23330,0
-1616744400000,175.81,176.43,175.80,176.13,13573.522,1616744699999,2391609.54837,3058,5322.082,937611.81091,0
-1616744700000,176.12,176.67,175.84,176.52,9471.554,1616744999999,1669354.60067,2261,5033.744,887400.97014,0
-1616745000000,176.54,176.84,176.46,176.63,7221.403,1616745299999,1275587.42417,1787,3886.886,686640.05982,0
-1616745300000,176.64,177.25,176.07,177.20,11159.659,1616745599999,1971877.65972,2585,5776.564,1021065.14031,0
-1616745600000,177.21,177.88,176.45,177.73,24338.557,1616745899999,4310902.13940,4500,11354.889,2012828.90616,0
-1616745900000,177.75,177.76,177.20,177.55,11388.633,1616746199999,2021452.79049,2380,4425.742,785710.56830,0
-1616746200000,177.55,177.75,176.80,177.04,11279.937,1616746499999,1999500.89738,2780,4409.312,781996.19446,0
-1616746500000,177.03,177.52,176.91,177.36,7101.777,1616746799999,1258099.05848,2256,2976.830,527525.81938,0
-1616746800000,177.37,177.75,177.21,177.48,5336.927,1616747099999,947346.09596,2012,2479.353,440142.41883,0
-1616747100000,177.47,177.72,177.24,177.56,3994.688,1616747399999,708960.61498,1711,1395.804,247805.42454,0
-1616747400000,177.58,177.59,177.11,177.45,5711.244,1616747699999,1012376.82959,1919,2206.899,391240.01208,0
-1616747700000,177.44,177.68,177.16,177.30,3914.178,1616747999999,694805.64101,1630,1884.123,334484.89444,0
-1616748000000,177.30,177.53,176.87,176.91,5097.544,1616748299999,903047.75548,1847,1622.006,287383.20366,0
-1616748300000,176.91,177.10,176.31,176.48,6555.288,1616748599999,1158176.30698,2114,1508.457,266629.24924,0
-1616748600000,176.48,176.58,175.88,176.00,9338.378,1616748899999,1645987.72737,2592,4079.668,719439.69148,0
-1616748900000,176.01,176.63,175.94,176.49,4030.416,1616749199999,710717.20802,1626,2781.713,490522.64654,0
-1616749200000,176.49,177.18,176.34,176.83,4827.345,1616749499999,853952.75312,1838,2754.685,487283.69909,0
-1616749500000,176.83,177.17,176.77,176.99,2432.587,1616749799999,430525.38591,1266,1300.471,230145.48047,0
-1616749800000,176.99,177.15,176.78,177.10,2772.376,1616750099999,490439.92656,1164,1149.164,203287.69018,0
-1616750100000,177.08,177.47,176.82,177.14,3145.592,1616750399999,557262.15481,1514,1838.976,325851.95264,0
-1616750400000,177.14,177.30,176.81,177.24,2414.179,1616750699999,427470.87560,1151,1046.581,185315.66112,0
-1616750700000,177.25,177.65,177.17,177.40,4123.441,1616750999999,731574.33583,1384,1918.262,340335.26797,0
-1616751000000,177.46,177.49,176.73,176.94,4820.639,1616751299999,853823.81552,1547,1762.483,312203.29252,0
-1616751300000,176.93,177.23,176.84,177.11,2383.157,1616751599999,421939.07591,1004,1534.564,271686.36851,0
-1616751600000,177.08,177.11,176.40,176.62,4183.399,1616751899999,738638.65454,1586,1204.701,212724.56776,0
-1616751900000,176.62,176.84,176.32,176.32,2994.424,1616752199999,528983.75334,1191,1430.486,252758.15224,0
-1616752200000,176.32,176.56,176.20,176.43,4994.742,1616752499999,881181.85979,1222,2618.947,462066.00624,0
-1616752500000,176.39,176.74,176.35,176.74,2103.034,1616752799999,371320.54455,983,1442.896,254777.78539,0
-1616752800000,176.74,176.88,176.17,176.33,4443.114,1616753099999,784538.07204,1263,1991.405,351754.17639,0
-1616753100000,176.33,176.55,176.16,176.50,2488.980,1616753399999,438864.92029,1048,1054.698,185966.58310,0
-1616753400000,176.51,176.61,176.01,176.12,4017.349,1616753699999,707946.62682,1097,1417.665,249936.88893,0
-1616753700000,176.13,176.53,176.12,176.46,3685.886,1616753999999,649953.03651,1046,2131.909,376012.48972,0
-1616754000000,176.48,176.96,176.41,176.88,3283.616,1616754299999,580164.43631,1188,2517.933,444897.01080,0
-1616754300000,176.88,176.93,176.65,176.80,2585.637,1616754599999,457223.95404,853,1449.390,256301.90285,0
-1616754600000,176.80,176.81,176.09,176.11,4812.517,1616754899999,848940.06644,1407,2416.001,426096.60288,0
-1616754900000,176.11,176.80,176.11,176.60,2709.794,1616755199999,478303.59001,1082,1381.045,243701.83743,0
-1616755200000,176.61,176.88,176.40,176.69,3118.384,1616755499999,550740.52717,1243,1628.345,287577.87848,0
-1616755500000,176.69,176.74,176.42,176.54,5888.102,1616755799999,1039872.93338,1111,4125.754,728704.83573,0
-1616755800000,176.55,176.80,176.38,176.69,2031.300,1616756099999,358629.85457,957,892.609,157598.15089,0
-1616756100000,176.74,176.96,176.61,176.72,2425.675,1616756399999,428970.97761,913,1130.778,199982.75632,0
-1616756400000,176.72,176.93,176.35,176.42,11774.276,1616756699999,2079824.75420,1801,2931.645,517874.25871,0
-1616756700000,176.43,176.77,176.33,176.58,3008.000,1616756999999,531129.77671,1093,1812.399,320087.07343,0
-1616757000000,176.53,176.75,176.32,176.32,5918.236,1616757299999,1044658.63025,1295,2224.374,392620.55086,0
-1616757300000,176.33,176.53,175.96,176.02,9450.347,1616757599999,1664947.97501,1960,2619.351,461530.71920,0
-1616757600000,176.01,176.29,175.51,175.68,9928.003,1616757899999,1745542.15715,2771,3875.164,681475.36183,0
-1616757900000,175.71,175.92,175.52,175.67,3481.419,1616758199999,612012.91926,1239,1266.301,222640.98651,0
-1616758200000,175.67,175.80,175.16,175.68,9907.065,1616758499999,1738440.62103,2852,5001.051,877631.66462,0
-1616758500000,175.67,177.45,175.43,177.32,18681.522,1616758799999,3298660.06911,4223,10878.762,1921189.56052,0
-1616758800000,177.33,180.70,177.22,180.65,70421.073,1616759099999,12628465.96626,12379,42996.813,7708260.58771,0
-1616759100000,180.59,181.22,178.51,179.08,52960.810,1616759399999,9539543.29086,9040,22954.709,4134391.45715,0
-1616759400000,179.10,179.75,178.85,179.38,14716.653,1616759699999,2638569.71436,3176,8648.836,1550689.38878,0
-1616759700000,179.38,179.59,178.66,179.19,17432.965,1616759999999,3121700.19634,3635,8561.141,1533523.90167,0
-1616760000000,179.18,179.60,178.00,179.46,25967.399,1616760299999,4645576.27461,4492,11653.986,2086667.55710,0
-1616760300000,179.45,180.50,179.23,180.21,14055.374,1616760599999,2525948.05406,3048,7971.405,1432442.65981,0
-1616760600000,180.20,181.75,180.19,181.55,20025.990,1616760899999,3627143.23887,4567,11550.693,2092363.97976,0
-1616760900000,181.53,181.96,180.64,181.13,17950.145,1616761199999,3253822.58947,3544,5591.365,1014312.71530,0
-1616761200000,181.17,181.18,180.18,180.18,7086.306,1616761499999,1280369.09466,2078,3025.264,546773.02130,0
-1616761500000,180.18,180.29,179.59,179.80,10655.891,1616761799999,1916832.74467,2640,5295.515,952697.78093,0
-1616761800000,179.78,180.27,179.55,179.79,5058.345,1616762099999,909779.66664,2009,3045.789,547896.41783,0
-1616762100000,179.79,180.41,179.79,180.19,9300.567,1616762399999,1675731.83169,1993,4659.063,839689.66923,0
-1616762400000,180.21,180.22,179.58,179.59,7258.046,1616762699999,1305179.75576,1746,2592.118,466153.35720,0
-1616762700000,179.60,180.19,179.56,180.16,4004.971,1616762999999,720545.27759,1478,2362.458,425055.79776,0
-1616763000000,180.11,180.20,179.88,180.02,3822.850,1616763299999,688390.60668,1436,1688.606,304085.78726,0
-1616763300000,180.06,181.00,180.06,180.73,7573.578,1616763599999,1367594.50715,2303,4631.224,836415.81553,0
-1616763600000,180.74,181.23,180.54,180.67,9884.952,1616763899999,1788584.23257,2082,5031.491,910387.04307,0
-1616763900000,180.68,180.77,180.33,180.46,4511.956,1616764199999,814428.53425,1719,1886.867,340604.38510,0
-1616764200000,180.46,180.65,180.39,180.48,3464.201,1616764499999,625359.34374,1503,2021.575,364950.97147,0
-1616764500000,180.48,180.48,180.11,180.26,4270.346,1616764799999,769641.28447,1606,1422.318,256360.48417,0
-1616764800000,180.25,180.27,180.03,180.07,3832.295,1616765099999,690365.63357,1413,1525.677,274857.00179,0
-1616765100000,180.07,180.08,179.08,179.17,11968.611,1616765399999,2147895.30927,2893,3514.375,630732.66788,0
-1616765400000,179.16,179.95,179.16,179.88,5192.721,1616765699999,932502.54771,1949,2829.469,508182.93956,0
-1616765700000,179.88,179.99,179.39,179.88,5178.059,1616765999999,930843.92140,1712,2887.283,519259.56477,0
-1616766000000,179.85,180.73,179.71,180.61,6812.876,1616766299999,1228358.09535,2344,4199.113,757110.11438,0
-1616766300000,180.60,180.84,180.12,180.26,6938.934,1616766599999,1251376.74960,2109,2507.166,452249.75381,0
-1616766600000,180.27,180.42,179.94,180.32,3440.217,1616766899999,620074.73009,1661,2061.301,371621.82592,0
-1616766900000,180.33,180.71,180.16,180.41,4975.036,1616767199999,897485.91251,2104,2358.314,425435.41205,0
-1616767200000,180.42,180.99,180.42,180.81,6867.703,1616767499999,1241231.35797,2397,3758.148,679220.07116,0
-1616767500000,180.79,181.10,180.58,180.63,5784.591,1616767799999,1046045.57534,1615,2898.504,524269.53242,0
-1616767800000,180.64,180.79,180.31,180.39,2835.033,1616768099999,511821.05531,1292,1285.361,232091.95829,0
-1616768100000,180.39,180.55,180.07,180.26,6153.046,1616768399999,1109316.93814,1655,2324.348,419105.57256,0
-1616768400000,180.25,180.59,180.04,180.27,3787.384,1616768699999,682945.97724,1184,2093.713,377589.16363,0
-1616768700000,180.26,180.54,180.20,180.22,2649.433,1616768999999,477804.87420,944,998.128,180021.41334,0
-1616769000000,180.23,180.29,179.92,180.03,3659.568,1616769299999,659055.19510,1574,1266.664,228148.07106,0
-1616769300000,180.03,180.03,179.66,179.97,4523.268,1616769599999,813497.58610,1707,2039.875,366916.68452,0
-1616769600000,179.96,180.07,179.70,179.94,2874.917,1616769899999,517113.06538,1174,1291.245,232239.02286,0
-1616769900000,179.94,180.23,179.88,180.18,2804.420,1616770199999,505001.36987,1217,1734.687,312400.97511,0
-1616770200000,180.18,180.39,180.07,180.35,4607.143,1616770499999,830235.82592,1299,2249.583,405525.05297,0
-1616770500000,180.34,180.57,180.20,180.35,3881.128,1616770799999,699946.77966,1392,2319.427,418326.45660,0
-1616770800000,180.37,180.72,180.37,180.48,4533.919,1616771099999,818578.22672,1472,2125.530,383758.25729,0
-1616771100000,180.46,180.53,179.29,179.73,14386.960,1616771399999,2587028.84396,2585,5560.376,999797.93502,0
-1616771400000,179.70,179.88,179.56,179.65,2801.562,1616771699999,503415.75688,1038,1470.830,264302.98057,0
-1616771700000,179.65,179.65,178.79,179.11,11623.146,1616771999999,2082612.01627,2210,4317.595,773777.03694,0
-1616772000000,179.11,179.39,178.91,179.27,6161.053,1616772299999,1103628.43689,1244,3951.453,707811.51590,0
-1616772300000,179.28,179.45,178.93,179.24,4010.793,1616772599999,718798.05478,1057,1528.754,274024.27359,0
-1616772600000,179.24,179.54,179.01,179.37,2444.263,1616772899999,438201.77703,1098,1462.590,262226.84623,0
-1616772900000,179.38,179.65,179.37,179.55,3592.085,1616773199999,644779.06383,981,2348.229,421468.60397,0
-1616773200000,179.55,179.72,179.47,179.53,3006.419,1616773499999,539910.16903,996,1684.193,302464.48087,0
-1616773500000,179.57,179.84,179.45,179.63,3549.420,1616773799999,637587.23695,1151,2000.482,359344.52505,0
-1616773800000,179.64,179.72,179.47,179.52,2973.964,1616774099999,534011.96252,975,1392.647,250088.99302,0
-1616774100000,179.49,180.25,179.44,180.23,4118.656,1616774399999,740433.92064,1231,2503.322,450152.26551,0
-1616774400000,180.20,181.11,178.68,178.96,29274.879,1616774699999,5271856.65094,5724,12721.495,2290826.94312,0
-1616774700000,178.95,181.07,178.86,180.95,17410.354,1616774999999,3136088.39106,3646,10597.998,1908771.50096,0
-1616775000000,180.94,181.25,180.48,180.57,14403.572,1616775299999,2605688.07198,2440,6886.677,1245880.52350,0
-1616775300000,180.57,181.42,180.31,181.22,10537.391,1616775599999,1905835.73575,2258,6848.253,1238930.75595,0
-1616775600000,181.22,181.58,180.87,180.97,8194.639,1616775899999,1485604.90292,1948,4849.204,879311.65822,0
-1616775900000,180.97,181.50,180.67,181.19,12377.946,1616776199999,2242552.65093,2032,9659.793,1750405.58992,0
-1616776200000,181.22,182.14,181.16,181.76,11374.263,1616776499999,2066575.50987,3276,6131.034,1114376.56673,0
-1616776500000,181.75,182.08,181.52,181.69,9963.889,1616776799999,1811522.68776,2003,5409.822,983813.17368,0
-1616776800000,181.71,181.71,180.43,181.00,20718.781,1616777099999,3749235.89222,3377,5857.400,1060571.88998,0
-1616777100000,181.00,181.36,180.68,181.26,6707.850,1616777399999,1213989.71457,1927,2367.878,428834.59296,0
-1616777400000,181.24,181.39,180.76,181.08,6328.827,1616777699999,1146174.85440,1643,4166.621,754619.47247,0
-1616777700000,181.10,181.80,180.77,181.74,7877.780,1616777999999,1428232.94257,1827,5090.978,923423.73114,0
-1616778000000,181.77,182.01,181.23,181.51,6569.261,1616778299999,1192500.09177,1852,3413.796,619642.39927,0
-1616778300000,181.48,181.49,180.53,180.58,8467.869,1616778599999,1532396.91062,2335,2561.363,463610.65815,0
-1616778600000,180.58,181.08,180.50,180.58,4060.397,1616778899999,733897.89390,1302,2072.417,374662.40146,0
-1616778900000,180.59,180.68,180.00,180.41,8902.208,1616779199999,1605997.54546,1871,4661.613,841233.56794,0
-1616779200000,180.44,180.60,180.35,180.43,2259.127,1616779499999,407723.43903,801,1119.699,202077.83986,0
-1616779500000,180.43,180.58,180.21,180.43,2148.053,1616779799999,387572.00416,878,1039.307,187549.11588,0
-1616779800000,180.43,180.99,180.43,180.95,3512.983,1616780099999,634838.92424,1177,2544.968,459901.01938,0
-1616780100000,180.91,180.93,180.54,180.71,4051.206,1616780399999,732031.59705,1050,1245.701,225079.68944,0
-1616780400000,180.72,180.99,180.45,180.86,3736.840,1616780699999,675405.94477,1149,2069.407,374215.93194,0
-1616780700000,180.90,181.27,180.63,181.12,6871.301,1616780999999,1243225.54919,1491,3902.351,706350.13390,0
-1616781000000,181.13,181.47,181.12,181.21,4705.408,1616781299999,853100.87788,1253,2496.098,452592.93499,0
-1616781300000,181.21,181.61,181.08,181.27,3439.461,1616781599999,623587.53809,1140,1531.822,277771.24090,0
-1616781600000,181.31,182.31,181.11,182.30,7991.241,1616781899999,1452418.58747,2145,3016.573,548318.37708,0
-1616781900000,182.30,182.54,181.83,182.03,10953.610,1616782199999,1995785.24216,2659,3351.448,610654.29014,0
-1616782200000,182.02,182.24,181.30,181.44,6035.323,1616782499999,1096713.64114,1584,1805.997,328299.52319,0
-1616782500000,181.44,181.44,180.51,180.59,9539.004,1616782799999,1726736.24627,2273,4143.554,750084.05506,0
-1616782800000,180.60,181.00,180.60,180.73,2015.978,1616783099999,364580.04483,936,906.349,163909.66682,0
-1616783100000,180.75,181.41,180.75,181.16,3241.986,1616783399999,587280.08742,959,1985.727,359674.23231,0
-1616783400000,181.17,181.44,181.08,181.24,3314.029,1616783699999,600734.00631,1116,1645.148,298193.09277,0
-1616783700000,181.25,181.33,180.94,181.08,2708.136,1616783999999,490358.83745,943,874.305,158320.24818,0
-1616784000000,181.08,181.20,180.85,181.11,6967.510,1616784299999,1261155.27398,1075,5065.468,916824.02954,0
-1616784300000,181.08,181.15,180.42,180.50,4171.295,1616784599999,753820.47197,1258,1925.466,348016.30145,0
-1616784600000,180.48,181.12,180.45,181.02,1793.920,1616784899999,324320.54962,813,651.175,117707.56156,0
-1616784900000,181.01,181.16,180.75,180.91,2455.982,1616785199999,444398.61075,848,1253.077,226777.99368,0
-1616785200000,180.91,180.93,180.59,180.65,2097.193,1616785499999,378990.56006,819,870.797,157362.14467,0
-1616785500000,180.65,180.87,180.50,180.69,3867.708,1616785799999,698779.90859,946,1730.437,312607.76828,0
-1616785800000,180.69,180.77,180.31,180.54,2490.535,1616786099999,449504.45804,940,799.913,144384.76025,0
-1616786100000,180.52,180.59,180.24,180.56,1583.438,1616786399999,285638.87456,848,749.767,135250.43205,0
-1616786400000,180.56,180.90,180.32,180.65,3046.654,1616786699999,550374.39125,894,1072.973,193792.62507,0
-1616786700000,180.62,180.64,180.21,180.54,3818.035,1616786999999,688901.74286,937,1516.578,273613.27744,0
-1616787000000,180.54,181.05,180.54,180.55,10026.334,1616787299999,1813258.78949,1403,2715.109,490899.81677,0
-1616787300000,180.55,180.88,180.52,180.80,6164.517,1616787599999,1113931.28318,1135,2806.947,507141.72922,0
-1616787600000,180.78,180.79,180.28,180.56,3232.364,1616787899999,583585.86523,839,699.189,126224.61214,0
-1616787900000,180.56,180.88,180.55,180.85,2937.642,1616788199999,530830.00736,799,1591.866,287650.94117,0
-1616788200000,180.85,181.12,180.62,180.99,5587.598,1616788499999,1010881.89883,1214,2355.587,426079.61746,0
-1616788500000,180.99,181.26,180.93,181.16,3856.703,1616788799999,698615.03283,995,1481.748,268363.36217,0
-1616788800000,181.17,182.07,181.17,182.00,8492.512,1616789099999,1542573.30456,1989,3947.213,717040.52734,0
-1616789100000,182.01,182.54,181.95,182.23,9116.374,1616789399999,1661762.24220,2115,4864.084,886679.76446,0
-1616789400000,182.27,182.72,182.12,182.27,8366.069,1616789699999,1526605.76882,1863,4055.581,740122.27240,0
-1616789700000,182.28,182.68,182.13,182.57,4932.624,1616789999999,899832.09446,1283,2867.384,523129.23627,0
-1616790000000,182.53,182.58,182.13,182.27,5598.521,1616790299999,1020578.34656,1198,1871.831,341231.05615,0
-1616790300000,182.28,182.28,181.47,181.50,3727.645,1616790599999,677771.56231,1428,1494.359,271663.33210,0
-1616790600000,181.49,182.58,181.42,182.58,3864.778,1616790899999,703041.45225,1282,1964.059,357452.66937,0
-1616790900000,182.57,183.33,182.34,182.70,11507.427,1616791199999,2105225.72951,2856,5892.293,1077988.21110,0
-1616791200000,182.72,183.00,182.56,182.76,5556.073,1616791499999,1015637.50930,1070,2381.684,435351.47161,0
-1616791500000,182.75,182.96,182.50,182.73,4372.508,1616791799999,798799.91859,1090,1938.339,354103.33569,0
-1616791800000,182.73,183.07,182.65,183.00,4613.992,1616792099999,843221.25896,948,1855.346,339155.25719,0
-1616792100000,183.01,183.14,182.72,182.75,2694.071,1616792399999,492776.58642,838,1710.420,312901.31777,0
-1616792400000,182.75,183.25,182.67,182.92,3149.197,1616792699999,576070.17166,1019,1568.808,286934.22430,0
-1616792700000,182.91,183.01,182.72,182.82,1916.877,1616792999999,350528.96908,776,1026.908,187787.02654,0
-1616793000000,182.83,182.91,182.65,182.74,4035.680,1616793299999,737348.52143,748,745.657,136285.26828,0
-1616793300000,182.71,183.06,182.65,182.76,3287.246,1616793599999,600952.83022,593,1253.346,229124.00694,0
-1616793600000,182.76,183.45,182.76,183.04,4805.367,1616793899999,880314.34300,1138,2917.915,534638.09509,0
-1616793900000,183.05,183.27,183.02,183.21,2010.187,1616794199999,368155.19709,596,1368.715,250674.32404,0
-1616794200000,183.22,183.24,182.41,182.68,7528.810,1616794499999,1376358.36304,1407,1965.670,359195.20255,0
-1616794500000,182.68,182.87,182.44,182.77,2680.226,1616794799999,489470.27700,765,743.149,135772.20202,0
-1616794800000,182.77,183.10,182.46,182.99,2250.690,1616795099999,411535.97426,846,1143.275,209057.33321,0
-1616795100000,182.97,183.80,182.96,183.77,8251.123,1616795399999,1513634.73489,2092,4767.861,874845.65305,0
-1616795400000,183.77,183.83,183.42,183.67,3648.752,1616795699999,670246.86516,1227,1231.468,226201.91413,0
-1616795700000,183.67,183.91,183.44,183.77,4600.508,1616795999999,845380.07181,1197,3112.976,572154.47524,0
-1616796000000,183.76,183.83,183.55,183.57,3278.347,1616796299999,602201.08463,871,1674.035,307509.34737,0
-1616796300000,183.57,183.82,183.36,183.73,6893.200,1616796599999,1265634.68086,1375,3863.880,709414.95046,0
-1616796600000,183.69,183.74,183.44,183.57,3263.246,1616796899999,599145.57084,1018,1500.712,275561.77302,0
-1616796900000,183.57,183.90,183.20,183.35,3806.142,1616797199999,698445.72160,1290,1943.706,356727.80650,0
-1616797200000,183.33,183.35,182.63,182.76,8710.491,1616797499999,1593228.77675,1886,2585.211,472923.21823,0
-1616797500000,182.77,183.31,182.76,183.24,2084.461,1616797799999,381658.85894,940,954.790,174801.77303,0
-1616797800000,183.24,183.26,182.93,182.94,4183.724,1616798099999,765972.11464,937,1451.972,265837.53936,0
-1616798100000,182.95,183.04,181.76,182.16,15979.144,1616798399999,2912266.17970,2940,4039.412,736547.06879,0
-1616798400000,182.19,182.62,182.06,182.47,5477.156,1616798699999,998791.28649,1737,2933.977,535055.42488,0
-1616798700000,182.46,182.69,182.22,182.53,2685.712,1616798999999,490254.30486,979,1335.091,243709.95647,0
-1616799000000,182.53,182.66,182.18,182.52,2364.401,1616799299999,431317.70591,954,972.100,177365.65205,0
-1616799300000,182.52,182.57,182.21,182.33,1652.690,1616799599999,301415.24189,786,920.829,167945.48927,0
-1616799600000,182.33,182.34,181.90,182.11,4670.965,1616799899999,850566.61659,1464,1769.085,322171.79426,0
-1616799900000,182.08,182.25,181.83,182.08,2711.073,1616800199999,493516.67776,1133,1561.838,284335.04425,0
-1616800200000,182.08,182.10,181.84,182.06,2320.066,1616800499999,422178.54358,987,1286.800,234186.64561,0
-1616800500000,182.05,182.34,181.85,182.16,4643.750,1616800799999,845598.04245,1260,2666.934,485847.24078,0
-1616800800000,182.18,182.55,182.10,182.41,5223.278,1616801099999,952092.60876,1542,2669.031,486565.58177,0
-1616801100000,182.42,182.89,182.13,182.56,2969.709,1616801399999,541892.71455,1527,1919.241,350224.20451,0
-1616801400000,182.49,183.00,182.46,182.67,3912.388,1616801699999,715021.55698,1422,1680.599,307136.68380,0
-1616801700000,182.68,183.11,182.64,182.91,2852.835,1616801999999,521824.26444,1337,1257.963,230136.17875,0
-1616802000000,182.95,183.21,182.78,183.04,2830.802,1616802299999,518130.54722,1168,1247.430,228385.13731,0
-1616802300000,183.02,183.44,182.99,183.17,3866.433,1616802599999,708379.06992,1489,1911.427,350233.11675,0
-1616802600000,183.17,183.99,183.02,183.62,16926.010,1616802899999,3105697.32256,2800,11309.715,2074865.71908,0
-1616802900000,183.63,183.84,183.43,183.63,5308.706,1616803199999,975028.11948,1484,3434.725,630913.13994,0
-1616803200000,183.64,184.69,183.53,183.80,29041.444,1616803499999,5349488.34920,5306,11950.890,2202029.66859,0
-1616803500000,183.78,184.43,183.77,184.16,8644.779,1616803799999,1591874.46430,1768,3503.382,645214.89432,0
-1616803800000,184.19,184.55,184.04,184.47,5719.579,1616804099999,1054029.52118,1387,2684.348,494663.49037,0
-1616804100000,184.45,184.65,184.23,184.59,3694.401,1616804399999,681276.09731,1231,1883.232,347310.27735,0
-1616804400000,184.58,184.80,184.38,184.71,6085.475,1616804699999,1123450.02377,1411,2565.245,473759.37680,0
-1616804700000,184.77,184.79,184.02,184.09,8949.162,1616804999999,1651276.89716,1497,4787.766,883651.95665,0
-1616805000000,184.08,184.42,183.60,183.83,6221.160,1616805299999,1144663.91755,1670,2317.162,426402.61304,0
-1616805300000,183.83,184.17,183.40,183.62,5109.006,1616805599999,938755.60019,1429,2527.710,464537.49534,0
-1616805600000,183.66,183.66,182.80,182.87,12776.580,1616805899999,2339936.81004,2521,2176.502,398746.03820,0
-1616805900000,182.85,183.39,182.80,182.88,5437.642,1616806199999,995586.64463,1389,2909.444,532768.23505,0
-1616806200000,182.90,183.08,182.32,182.34,5496.194,1616806499999,1004177.68008,1811,1577.357,288340.09663,0
-1616806500000,182.34,182.57,182.00,182.19,8646.531,1616806799999,1575536.82004,2013,3618.469,659614.93860,0
-1616806800000,182.19,182.80,182.04,182.19,11447.282,1616807099999,2087843.86191,1927,5236.080,955470.59376,0
-1616807100000,182.19,182.98,182.15,182.84,11714.568,1616807399999,2140566.52274,1523,9892.898,1807866.79278,0
-1616807400000,182.86,183.40,182.80,183.33,3852.747,1616807699999,705618.11651,1382,2611.412,478343.71105,0
-1616807700000,183.34,183.36,182.58,182.78,2843.469,1616807999999,520203.98610,1281,1184.871,216797.44525,0
-1616808000000,182.74,183.15,182.57,182.77,2755.613,1616808299999,503859.31722,963,987.123,180531.72531,0
-1616808300000,182.78,183.04,182.43,182.97,2347.751,1616808599999,428947.73492,996,1016.256,185672.87601,0
-1616808600000,182.96,183.03,182.48,182.69,2647.700,1616808899999,483700.52866,934,920.159,168121.32705,0
-1616808900000,182.72,182.89,182.24,182.65,2451.315,1616809199999,447480.67067,1039,1428.432,260763.42742,0
-1616809200000,182.59,182.78,182.39,182.60,2744.666,1616809499999,501157.52639,812,853.001,155739.23904,0
-1616809500000,182.56,182.56,181.81,182.02,7281.306,1616809799999,1325782.40915,1747,2006.671,365435.31033,0
-1616809800000,182.03,182.50,182.00,182.25,2719.556,1616810099999,495893.09567,948,961.455,175284.23017,0
-1616810100000,182.28,182.34,182.02,182.12,1411.570,1616810399999,257105.84302,748,753.879,137304.55157,0
-1616810400000,182.10,182.37,181.92,182.29,3017.398,1616810699999,549593.68484,950,1710.708,311631.33548,0
-1616810700000,182.27,182.74,182.11,182.69,1844.091,1616810999999,336520.04605,976,1207.294,220358.42392,0
-1616811000000,182.67,182.73,182.31,182.46,1543.537,1616811299999,281643.26329,845,602.769,109984.29232,0
-1616811300000,182.46,182.81,182.11,182.78,1986.687,1616811599999,362312.43588,1104,994.660,181433.76960,0
-1616811600000,182.76,182.76,182.48,182.70,2147.692,1616811899999,392148.16739,738,1671.131,305137.91932,0
-1616811900000,182.67,182.75,181.99,181.99,1745.004,1616812199999,318086.03486,935,456.649,83231.54660,0
-1616812200000,181.99,182.23,181.60,182.23,3639.879,1616812499999,661831.30137,1612,1681.233,305734.60635,0
-1616812500000,182.23,182.83,182.21,182.39,2262.141,1616812799999,412848.13815,1194,1075.844,196361.61875,0
-1616812800000,182.39,182.79,182.38,182.67,2334.960,1616813099999,426438.72317,779,1689.133,308536.14329,0
-1616813100000,182.67,182.74,182.20,182.25,2811.235,1616813399999,512996.35188,955,1457.859,266123.10989,0
-1616813400000,182.25,182.53,181.82,182.43,3385.583,1616813699999,616477.70690,1091,2025.102,368631.31467,0
-1616813700000,182.42,182.57,182.01,182.23,4165.417,1616813999999,759503.36225,1000,1729.076,315255.79746,0
-1616814000000,182.23,182.34,181.82,181.99,3619.401,1616814299999,659128.08528,1030,1779.518,324075.08027,0
-1616814300000,181.99,181.99,181.55,181.69,3444.259,1616814599999,625827.06259,1126,1248.790,226932.53591,0
-1616814600000,181.76,181.82,181.23,181.35,3338.704,1616814899999,605910.82606,1387,774.902,140658.16007,0
-1616814900000,181.35,181.92,181.35,181.88,4732.208,1616815199999,859693.25951,1000,1384.884,251609.40105,0
-1616815200000,181.88,181.89,181.47,181.59,2382.864,1616815499999,432866.78943,888,1282.753,232999.66154,0
-1616815500000,181.57,181.90,181.51,181.90,1871.965,1616815799999,340277.12046,702,814.376,148028.31371,0
-1616815800000,181.89,182.20,181.78,182.06,2394.013,1616816099999,435671.40771,1119,1377.951,250749.63530,0
-1616816100000,182.06,182.12,181.75,181.82,1820.174,1616816399999,331155.15732,670,739.523,134547.01990,0
-1616816400000,181.79,182.01,181.70,181.96,2211.825,1616816699999,402190.81286,837,982.138,178599.52490,0
-1616816700000,181.96,182.15,181.59,181.66,1988.200,1616816999999,361577.23910,868,772.533,140481.55246,0
-1616817000000,181.65,182.07,181.60,181.96,2704.912,1616817299999,492059.64372,990,1167.686,212429.12163,0
-1616817300000,181.96,182.02,181.82,181.85,1878.058,1616817599999,341604.88183,611,910.372,165586.53808,0
-1616817600000,181.86,182.37,181.85,181.91,3592.001,1616817899999,654014.33906,1308,2164.386,394119.36396,0
-1616817900000,181.90,182.35,181.84,182.31,2669.532,1616818199999,486134.29796,922,1382.539,251766.27445,0
-1616818200000,182.31,182.72,182.02,182.54,3034.053,1616818499999,553356.22022,1326,1421.239,259214.80510,0
-1616818500000,182.54,182.57,182.11,182.29,2174.153,1616818799999,396501.39075,815,1267.174,231091.89161,0
-1616818800000,182.29,182.52,182.14,182.51,2369.434,1616819099999,431940.31766,717,1492.295,272037.93679,0
-1616819100000,182.51,183.00,182.42,182.99,8317.088,1616819399999,1520040.17472,1774,3685.778,673571.71912,0
-1616819400000,182.98,183.19,182.52,182.67,7658.243,1616819699999,1400254.11133,1791,2610.745,477207.85246,0
-1616819700000,182.66,183.09,182.63,183.06,5914.384,1616819999999,1081526.18108,1236,3283.521,600434.21970,0
-1616820000000,183.05,183.12,182.83,182.97,2279.929,1616820299999,417173.32833,832,1149.365,210315.42314,0
-1616820300000,182.98,183.19,182.92,183.03,2007.409,1616820599999,367472.81982,885,1147.499,210058.91525,0
-1616820600000,183.03,183.09,182.40,182.64,4495.561,1616820899999,821412.87670,1278,1073.215,196101.49068,0
-1616820900000,182.67,182.84,182.22,182.40,3276.951,1616821199999,597841.95606,1114,1455.015,265437.29680,0
-1616821200000,182.33,183.26,182.33,183.19,7691.563,1616821499999,1406674.34746,1724,5218.008,954291.96578,0
-1616821500000,183.18,183.26,182.52,182.97,4709.282,1616821799999,861348.90038,1445,2630.326,481109.90110,0
-1616821800000,182.95,183.09,182.43,182.74,4620.282,1616822099999,843832.06726,1142,854.984,156187.61589,0
-1616822100000,182.74,182.75,182.24,182.28,3921.574,1616822399999,715501.16531,1073,1115.798,203602.20706,0
-1616822400000,182.30,182.89,182.26,182.72,2520.268,1616822699999,460160.84710,967,1164.333,212570.17825,0
-1616822700000,182.70,182.79,182.30,182.74,2476.414,1616822999999,452049.23246,874,1218.890,222452.17492,0
-1616823000000,182.73,183.05,182.54,182.93,2982.330,1616823299999,545212.63250,1104,1671.112,305492.37405,0
-1616823300000,182.94,183.29,182.80,183.05,3707.479,1616823599999,678839.28914,1260,1409.745,258162.37875,0
-1616823600000,183.09,183.09,182.63,182.78,1404.061,1616823899999,256727.62384,783,743.546,135980.03820,0
-1616823900000,182.78,183.54,182.74,183.18,7618.270,1616824199999,1395782.43144,1723,3926.636,719305.20899,0
-1616824200000,183.21,183.57,183.14,183.34,4348.322,1616824499999,797533.86520,1185,2922.277,536067.02603,0
-1616824500000,183.36,183.36,182.74,183.22,6451.231,1616824799999,1180711.19119,1508,2449.612,448623.28151,0
-1616824800000,183.22,183.31,182.89,183.17,1954.441,1616825099999,357849.49204,951,774.046,141725.34910,0
-1616825100000,183.14,183.41,182.97,183.25,2910.983,1616825399999,533300.32160,1020,1824.254,334252.90595,0
-1616825400000,183.23,183.37,183.07,183.16,2268.767,1616825699999,415737.14844,836,836.054,153203.09589,0
-1616825700000,183.14,183.71,183.07,183.42,3541.711,1616825999999,649932.45290,1407,1742.990,319848.40181,0
-1616826000000,183.44,183.64,183.18,183.64,2470.280,1616826299999,453078.02899,952,1311.985,240678.99160,0
-1616826300000,183.64,183.67,183.43,183.56,1986.908,1616826599999,364732.82802,847,776.656,142581.84027,0
-1616826600000,183.57,183.64,183.38,183.45,2148.065,1616826899999,394153.40878,807,834.318,153073.18345,0
-1616826900000,183.45,183.56,183.37,183.53,1327.774,1616827199999,243576.94295,763,636.646,116781.24754,0
-1616827200000,183.52,183.72,183.41,183.57,2020.372,1616827499999,370901.36536,987,848.569,155771.68738,0
-1616827500000,183.57,183.71,183.26,183.32,2277.360,1616827799999,417758.43174,1033,999.406,183325.33038,0
-1616827800000,183.33,183.74,183.20,183.40,2437.837,1616828099999,447492.39384,963,1060.049,194596.61247,0
-1616828100000,183.40,183.47,183.06,183.27,2571.587,1616828399999,471221.04995,931,1265.662,231985.94803,0
-1616828400000,183.27,183.27,182.83,182.94,5711.928,1616828699999,1045340.48367,1303,922.599,168913.30851,0
-1616828700000,182.95,183.27,182.94,183.02,2145.149,1616828999999,392742.10530,824,1619.024,296416.53526,0
-1616829000000,183.02,183.12,182.75,183.00,2734.466,1616829299999,500031.08873,1099,1434.977,262421.90505,0
-1616829300000,182.95,183.03,182.80,182.92,1510.188,1616829599999,276251.92833,771,771.159,141053.47732,0
-1616829600000,182.93,183.12,182.86,182.95,1096.403,1616829899999,200639.89099,662,579.353,106027.74425,0
-1616829900000,182.97,183.27,182.74,183.04,1712.721,1616830199999,313417.95572,932,650.248,119032.02929,0
-1616830200000,183.05,183.13,182.50,182.69,3322.266,1616830499999,606873.63496,1439,837.174,152968.69324,0
-1616830500000,182.69,182.69,182.00,182.29,8022.674,1616830799999,1462073.95887,2206,3150.027,574186.35709,0
-1616830800000,182.28,182.36,181.91,182.28,4941.223,1616831099999,899805.37280,1287,2831.225,515638.03108,0
-1616831100000,182.27,182.27,181.80,182.15,5058.885,1616831399999,920740.25001,1442,1767.178,321714.34562,0
-1616831400000,182.15,182.55,182.12,182.42,2360.526,1616831699999,430499.12859,986,1404.146,256092.73140,0
-1616831700000,182.40,182.70,182.35,182.69,1578.572,1616831999999,288102.39568,916,933.723,170425.73663,0
-1616832000000,182.66,183.36,182.55,183.00,7009.122,1616832299999,1282746.49157,1997,3573.123,653853.70454,0
-1616832300000,183.00,183.12,182.48,182.56,2089.902,1616832599999,382142.42667,1063,853.129,155998.65384,0
-1616832600000,182.55,182.55,181.83,182.34,6655.299,1616832899999,1212049.20104,1688,3491.828,635817.54845,0
-1616832900000,182.39,183.13,182.33,182.94,5258.351,1616833199999,961555.42972,1414,2083.369,380734.74828,0
-1616833200000,182.93,182.93,181.97,182.30,5205.942,1616833499999,948602.08153,1461,2439.406,444418.56589,0
-1616833500000,182.26,182.33,181.74,182.04,4155.599,1616833799999,756202.31542,1350,1719.073,312846.31804,0
-1616833800000,182.03,182.22,181.79,182.07,2289.226,1616834099999,416680.72544,986,1038.420,189053.95293,0
-1616834100000,182.08,182.20,181.68,182.11,3390.490,1616834399999,616985.17499,1171,1636.915,298058.61399,0
-1616834400000,182.08,182.33,181.89,182.21,1789.916,1616834699999,325923.87627,920,731.918,133309.58649,0
-1616834700000,182.21,182.53,182.19,182.40,2201.039,1616834999999,401447.71341,953,1402.978,255911.55567,0
-1616835000000,182.40,182.66,182.33,182.65,1561.303,1616835299999,284969.59653,918,746.892,136324.61415,0
-1616835300000,182.66,182.77,182.38,182.51,1507.678,1616835599999,275254.29804,860,699.746,127750.34480,0
-1616835600000,182.51,182.90,182.19,182.79,2897.957,1616835899999,528800.28383,1166,1829.117,333705.98135,0
-1616835900000,182.79,182.82,182.47,182.67,3235.038,1616836199999,590759.79681,940,1439.664,262898.35567,0
-1616836200000,182.66,182.74,182.23,182.45,1376.669,1616836499999,251088.19959,932,705.914,128755.44380,0
-1616836500000,182.49,182.68,182.29,182.45,2097.649,1616836799999,382865.74124,757,1007.716,183941.38195,0
-1616836800000,182.44,182.82,182.36,182.76,1298.759,1616837099999,237118.11169,710,629.816,114979.31283,0
-1616837100000,182.78,183.40,182.78,183.02,6690.501,1616837399999,1225189.48262,1708,3024.246,553840.08086,0
-1616837400000,183.03,183.36,182.86,182.90,9122.452,1616837699999,1670335.72289,1371,2168.135,397076.75520,0
-1616837700000,182.91,183.23,182.44,182.66,3082.713,1616837999999,563677.34973,1139,1747.736,319716.29770,0
-1616838000000,182.67,182.94,182.50,182.71,1516.655,1616838299999,277140.61500,852,648.361,118489.87038,0
-1616838300000,182.71,183.01,182.71,182.79,2156.189,1616838599999,394204.85272,743,876.047,160180.77834,0
-1616838600000,182.79,183.38,182.75,183.00,10591.573,1616838899999,1940278.97048,1544,8431.552,1544565.53793,0
-1616838900000,183.00,183.42,183.00,183.32,2502.570,1616839199999,458642.99215,975,1563.497,286558.84844,0
-1616839200000,183.35,183.48,183.17,183.37,3564.987,1616839499999,653556.67738,1121,1832.673,336017.50003,0
-1616839500000,183.37,183.68,183.27,183.61,4156.993,1616839799999,762889.69026,1535,2739.909,502819.18065,0
-1616839800000,183.61,183.61,183.13,183.33,3855.112,1616840099999,706840.00875,1254,1342.913,246240.16976,0
-1616840100000,183.32,183.38,183.02,183.08,1694.682,1616840399999,310424.78175,907,722.337,132311.94300,0
-1616840400000,183.10,183.44,183.06,183.39,2051.290,1616840699999,375805.99697,915,1066.412,195410.30007,0
-1616840700000,183.41,183.49,183.10,183.16,1912.288,1616840999999,350499.59464,827,1106.403,202788.94552,0
-1616841000000,183.16,183.24,182.64,182.65,5058.423,1616841299999,925110.51035,1673,2558.273,467845.32173,0
-1616841300000,182.66,182.71,182.30,182.52,14615.404,1616841599999,2667151.95538,1945,2452.857,447760.40776,0
-1616841600000,182.52,182.74,182.24,182.71,5962.478,1616841899999,1087761.72254,1180,3303.314,602624.63556,0
-1616841900000,182.71,182.96,182.42,182.57,4329.072,1616842199999,791049.89408,1236,1492.011,272547.36819,0
-1616842200000,182.56,182.65,182.17,182.23,4668.481,1616842499999,851316.75736,1297,2881.723,525482.97294,0
-1616842500000,182.23,182.28,181.87,181.91,5109.415,1616842799999,930471.59218,1636,1217.281,221728.46386,0
-1616842800000,181.89,181.98,180.24,180.32,23379.044,1616843099999,4232729.11924,5160,6418.735,1162530.41105,0
-1616843100000,180.33,181.00,180.32,180.67,11806.946,1616843399999,2133934.93070,2072,7107.099,1284814.38481,0
-1616843400000,180.65,181.02,180.54,180.60,5675.698,1616843699999,1025762.37353,1702,2435.761,440244.53134,0
-1616843700000,180.60,181.25,180.59,181.03,5778.929,1616843999999,1045735.70085,1669,3877.993,701720.99222,0
-1616844000000,181.03,181.70,181.03,181.61,4525.224,1616844299999,820554.29918,1563,2651.472,480875.69954,0
-1616844300000,181.61,181.63,181.18,181.51,3948.965,1616844599999,716502.61825,1148,2453.163,445154.33103,0
-1616844600000,181.49,182.14,181.47,182.11,4894.981,1616844899999,890008.88666,1817,2691.279,489321.35320,0
-1616844900000,182.11,182.16,181.71,181.97,4537.591,1616845199999,825598.19004,1338,1498.099,272627.94948,0
-1616845200000,181.97,181.99,180.66,181.08,15864.668,1616845499999,2874401.09916,2810,2875.800,521003.25625,0
-1616845500000,181.12,181.52,180.72,180.81,4163.286,1616845799999,754230.51752,1510,1478.740,268058.90203,0
-1616845800000,180.85,181.06,180.60,180.89,3432.196,1616846099999,620523.59899,1291,1701.895,307718.52027,0
-1616846100000,180.88,180.98,180.41,180.44,3968.117,1616846399999,716742.72066,1452,1352.279,244334.24702,0
-1616846400000,180.49,181.05,180.10,181.00,5372.470,1616846699999,969494.58548,2094,2579.739,465764.78391,0
-1616846700000,180.99,181.02,179.09,179.09,18728.355,1616846999999,3365771.15262,4541,4177.779,750682.38517,0
-1616847000000,179.12,179.45,177.84,178.07,21743.779,1616847299999,3887105.76064,5335,5915.592,1057819.43655,0
-1616847300000,178.07,178.97,178.06,178.64,8885.667,1616847599999,1586710.37540,2683,5218.098,931806.52910,0
-1616847600000,178.66,178.91,178.44,178.44,6352.965,1616847899999,1135167.40012,1667,3417.210,610634.50644,0
-1616847900000,178.46,179.07,178.43,178.82,4981.578,1616848199999,890979.00257,1492,3699.556,661702.81532,0
-1616848200000,178.83,179.29,178.68,179.11,4275.969,1616848499999,765546.72586,1874,2642.646,473211.56059,0
-1616848500000,179.12,179.17,178.40,178.54,4728.070,1616848799999,844843.02635,1891,1926.979,344376.88327,0
-1616848800000,178.53,178.86,178.02,178.77,5722.072,1616849099999,1020715.44738,1975,2097.461,374140.82499,0
-1616849100000,178.77,178.77,178.00,178.03,3725.014,1616849399999,664420.62902,1567,1443.773,257501.79553,0
-1616849400000,178.02,178.96,178.00,178.89,6934.878,1616849699999,1238245.49688,1882,3835.263,684902.99838,0
-1616849700000,178.89,179.63,178.84,179.33,6677.870,1616849999999,1196912.43306,2494,4523.860,810929.96358,0
-1616850000000,179.32,180.22,179.22,179.83,18235.214,1616850299999,3277094.33225,3293,12777.273,2296130.81245,0
-1616850300000,179.83,179.96,179.68,179.85,2698.436,1616850599999,485263.84101,1541,1336.651,240391.34822,0
-1616850600000,179.85,179.85,179.44,179.49,5059.498,1616850899999,908607.32825,1648,1923.839,345498.56908,0
-1616850900000,179.48,180.11,179.14,179.91,3882.285,1616851199999,697702.58803,1684,2278.118,409611.45234,0
-1616851200000,179.91,179.97,179.48,179.55,2197.857,1616851499999,394981.65576,1119,1072.417,192745.98972,0
-1616851500000,179.58,179.91,179.45,179.54,2308.453,1616851799999,414742.68797,1082,903.741,162373.37498,0
-1616851800000,179.54,179.92,179.38,179.77,2824.004,1616852099999,507349.31209,1382,1572.498,282449.59423,0
-1616852100000,179.77,180.11,179.67,179.77,2148.640,1616852399999,386573.46838,1127,1241.302,223338.39047,0
-1616852400000,179.77,179.83,178.82,178.87,5441.683,1616852699999,975234.88967,1990,1536.027,275324.00567,0
-1616852700000,178.86,179.49,178.78,179.42,3961.752,1616852999999,709736.97498,1813,1754.347,314253.83542,0
-1616853000000,179.43,180.56,179.43,180.44,7382.495,1616853299999,1329738.77207,2755,4167.004,750852.58376,0
-1616853300000,180.47,181.42,180.46,180.75,13141.478,1616853599999,2378520.98322,3473,7926.115,1435014.83617,0
-1616853600000,180.74,180.79,179.72,179.85,7098.206,1616853899999,1278730.89635,2662,3321.088,598475.15252,0
-1616853900000,179.86,180.36,179.45,180.18,4444.633,1616854199999,799246.08736,2046,2828.605,508711.28833,0
-1616854200000,180.18,180.30,179.63,179.77,2584.884,1616854499999,465003.56095,1525,1251.560,225154.39730,0
-1616854500000,179.74,180.09,179.63,179.84,1520.178,1616854799999,273461.06801,1040,837.701,150702.71607,0
-1616854800000,179.84,180.10,179.79,179.90,1666.871,1616855099999,299876.56487,1016,941.096,169318.63018,0
-1616855100000,179.93,180.13,179.82,179.92,1684.268,1616855399999,303120.29939,1032,738.024,132807.05797,0
-1616855400000,179.92,180.28,179.79,180.10,2974.889,1616855699999,535753.29105,1428,1226.203,220878.09179,0
-1616855700000,180.12,180.73,180.07,180.57,4877.329,1616855999999,880030.89603,1912,3246.251,585724.11122,0
-1616856000000,180.55,180.76,180.31,180.40,2022.517,1616856299999,365085.70037,1223,599.034,108132.51664,0
-1616856300000,180.40,180.87,180.40,180.63,3326.115,1616856599999,600799.28721,1482,2053.833,371005.76411,0
-1616856600000,180.64,180.71,180.39,180.48,1907.695,1616856899999,344405.65389,1122,609.167,109993.24936,0
-1616856900000,180.48,180.68,180.40,180.51,1814.647,1616857199999,327623.67375,1025,883.522,159517.14757,0
-1616857200000,180.53,180.53,180.07,180.32,3163.813,1616857499999,570406.53689,1526,1359.109,245020.93107,0
-1616857500000,180.32,180.63,180.27,180.49,1804.648,1616857799999,325655.62572,1206,915.594,165217.79698,0
-1616857800000,180.50,180.95,180.50,180.89,4348.526,1616858099999,786247.30686,1490,1994.258,360513.30732,0
-1616858100000,180.89,181.48,180.89,181.28,6928.290,1616858399999,1255851.85334,2262,3812.041,690998.70102,0
-1616858400000,181.29,181.41,181.09,181.10,2589.667,1616858699999,469427.45745,1170,1283.978,232792.29622,0
-1616858700000,181.11,181.35,181.06,181.21,2991.212,1616858999999,542081.48414,1023,1724.086,312530.52163,0
-1616859000000,181.22,181.37,181.00,181.08,4218.571,1616859299999,764407.66602,1374,1999.265,362401.85858,0
-1616859300000,181.08,181.19,180.95,181.06,1846.031,1616859599999,334236.82743,1078,541.195,97993.26071,0
-1616859600000,181.08,181.26,180.87,180.99,2162.810,1616859899999,391574.09312,1258,818.080,148111.00584,0
-1616859900000,181.02,181.19,180.95,181.13,1821.269,1616860199999,329748.80984,968,1000.426,181159.73448,0
-1616860200000,181.13,181.28,181.05,181.07,1642.183,1616860499999,297530.04753,922,1135.185,205666.71044,0
-1616860500000,181.07,181.38,181.07,181.19,2713.562,1616860799999,491781.77469,1088,820.477,148682.17426,0
-1616860800000,181.15,182.14,181.10,181.79,15951.881,1616861099999,2897911.92762,3830,9401.711,1708046.76077,0
-1616861100000,181.78,181.84,181.22,181.27,3227.355,1616861399999,586079.90226,1457,1575.036,286053.67108,0
-1616861400000,181.27,182.68,180.98,182.58,12742.597,1616861699999,2319252.45517,3494,5940.478,1080919.29279,0
-1616861700000,182.58,183.50,182.56,183.02,17661.548,1616861999999,3234344.64081,4438,9542.636,1747523.02336,0
-1616862000000,183.00,183.46,182.89,183.19,7058.964,1616862299999,1292756.48388,2015,4258.333,780028.60202,0
-1616862300000,183.18,183.32,182.86,182.90,5712.210,1616862599999,1045416.26945,1348,2234.549,409052.98113,0
-1616862600000,182.95,183.12,182.29,182.51,8794.747,1616862899999,1606414.86150,2058,3114.276,569139.85696,0
-1616862900000,182.51,182.77,182.50,182.56,2705.989,1616863199999,494140.70988,1157,1176.790,214909.59450,0
-1616863200000,182.56,182.69,182.31,182.57,2507.874,1616863499999,457701.84457,1056,1276.928,233104.16165,0
-1616863500000,182.60,183.00,182.47,182.91,4960.397,1616863799999,906048.15284,1201,2296.951,419630.71038,0
-1616863800000,182.89,183.99,182.88,183.62,16410.274,1616864099999,3013162.93979,3758,10206.685,1873903.75323,0
-1616864100000,183.62,183.95,183.50,183.81,5347.470,1616864399999,982692.59338,1783,2822.062,518697.84193,0
-1616864400000,183.84,184.10,183.46,183.71,14939.841,1616864699999,2745621.04137,2536,4907.555,902326.51790,0
-1616864700000,183.69,183.80,183.25,183.68,5474.439,1616864999999,1004594.60869,1595,2466.794,452801.91711,0
-1616865000000,183.69,183.70,183.46,183.54,3856.974,1616865299999,707918.76757,972,917.925,168522.46819,0
-1616865300000,183.60,183.74,183.18,183.44,6252.254,1616865599999,1147508.02488,1146,3342.445,613666.25935,0
-1616865600000,183.44,183.74,183.17,183.42,4838.247,1616865899999,887650.06528,1097,2640.165,484479.01979,0
-1616865900000,183.42,183.94,183.34,183.52,8343.431,1616866199999,1531876.39390,1490,3500.755,642954.73002,0
-1616866200000,183.53,183.73,183.31,183.64,3840.169,1616866499999,704713.59256,1005,2353.962,432007.58985,0
-1616866500000,183.63,183.71,183.40,183.57,1767.955,1616866799999,324532.11982,852,837.334,153711.18255,0
-1616866800000,183.57,183.57,183.31,183.50,2519.363,1616867099999,462155.94049,866,1233.011,226196.50188,0
-1616867100000,183.51,183.60,183.30,183.32,2743.211,1616867399999,503135.89186,876,774.354,142048.95652,0
-1616867400000,183.32,183.43,183.03,183.28,10409.524,1616867699999,1907207.40854,1347,7182.127,1315912.36623,0
-1616867700000,183.28,183.68,183.18,183.66,2698.880,1616867999999,494956.20038,976,1552.913,284877.21347,0
-1616868000000,183.67,183.71,183.12,183.20,1806.084,1616868299999,331191.05973,949,831.567,152500.01004,0
-1616868300000,183.19,183.31,182.82,183.19,3134.048,1616868599999,573576.94933,1304,808.523,148023.04462,0
-1616868600000,183.19,183.19,182.70,183.02,2773.941,1616868899999,507543.64527,1280,1099.273,201159.66761,0
-1616868900000,183.02,183.23,182.89,183.17,1606.653,1616869199999,294100.48257,900,947.916,173526.11254,0
-1616869200000,183.19,183.30,183.07,183.18,1604.642,1616869499999,293973.46075,765,844.399,154694.52515,0
-1616869500000,183.13,183.22,182.55,182.70,2922.728,1616869799999,534574.11842,1256,1243.785,227588.54969,0
-1616869800000,182.66,183.31,182.53,183.14,2092.875,1616870099999,382816.31330,1189,1121.954,205188.58454,0
-1616870100000,183.14,183.26,182.93,182.99,2099.789,1616870399999,384477.72208,957,972.365,178032.73167,0
-1616870400000,182.96,183.04,182.62,182.76,3724.218,1616870699999,680777.41409,1183,1809.539,330820.96848,0
-1616870700000,182.71,183.25,182.71,183.22,3072.362,1616870999999,562470.06628,969,2081.453,381092.10919,0
-1616871000000,183.21,183.34,183.09,183.19,1527.216,1616871299999,279817.42863,813,747.815,137034.10111,0
-1616871300000,183.19,183.34,183.03,183.04,2992.819,1616871599999,548177.10659,810,1149.869,210633.05829,0
-1616871600000,183.04,183.22,182.84,183.18,1666.722,1616871899999,305061.25674,895,815.098,149192.33746,0
-1616871900000,183.15,183.55,183.11,183.54,1994.269,1616872199999,365736.81010,1019,1342.660,246261.26089,0
-1616872200000,183.53,183.70,183.31,183.69,2204.364,1616872499999,404509.05054,1126,1468.345,269484.17673,0
-1616872500000,183.69,183.69,182.99,183.01,3215.596,1616872799999,589377.09733,1116,1180.256,216320.85001,0
-1616872800000,183.01,183.44,183.00,183.35,1429.963,1616873099999,262103.64794,801,548.913,100596.48450,0
-1616873100000,183.33,183.33,182.92,183.06,2075.978,1616873399999,380095.94410,919,819.446,150096.81713,0
-1616873400000,183.02,183.24,182.90,182.92,1344.434,1616873699999,246057.97304,802,823.884,150771.89589,0
-1616873700000,182.92,183.25,182.68,183.23,1904.969,1616873999999,348587.27444,1079,1008.255,184480.90404,0
-1616874000000,183.23,183.42,183.10,183.42,1396.500,1616874299999,255944.21650,827,650.244,119183.29598,0
-1616874300000,183.43,183.43,183.09,183.19,1236.307,1616874599999,226500.90603,852,593.364,108706.33587,0
-1616874600000,183.21,183.30,182.74,183.05,1951.618,1616874899999,357104.63629,914,1109.619,203026.60799,0
-1616874900000,183.05,183.22,182.95,183.13,1478.400,1616875199999,270692.95382,847,816.074,149414.84504,0
-1616875200000,183.19,183.38,183.02,183.08,2516.611,1616875499999,461192.39350,1012,1304.661,239090.77118,0
-1616875500000,183.08,183.34,182.88,183.19,2381.359,1616875799999,436092.57891,868,1399.151,256245.55013,0
-1616875800000,183.19,183.56,183.17,183.52,1559.915,1616876099999,286136.83269,820,1107.970,203249.20701,0
-1616876100000,183.52,183.63,183.20,183.29,3061.375,1616876399999,561634.24738,960,1696.799,311330.64326,0
-1616876400000,183.29,183.38,183.17,183.18,1266.449,1616876699999,232103.55009,664,730.655,133908.91519,0
-1616876700000,183.18,183.22,183.00,183.07,2051.160,1616876999999,375536.22724,621,721.813,132167.95835,0
-1616877000000,183.07,183.12,182.72,183.03,3642.289,1616877299999,666120.13299,1106,1315.245,240558.39210,0
-1616877300000,182.99,183.58,182.68,183.45,3876.819,1616877599999,709930.86131,1229,1716.622,314416.48355,0
-1616877600000,183.46,183.66,183.14,183.24,3323.530,1616877899999,609747.83249,1133,1844.631,338411.62530,0
-1616877900000,183.24,183.57,183.18,183.40,2567.028,1616878199999,470632.21231,936,1641.216,300868.15291,0
-1616878200000,183.40,183.64,183.24,183.38,2314.215,1616878499999,424699.55841,760,1766.744,324263.66341,0
-1616878500000,183.39,183.59,183.25,183.45,1152.300,1616878799999,211391.05171,688,664.884,121983.00486,0
-1616878800000,183.44,183.73,183.34,183.71,2953.675,1616879099999,542081.76549,882,2224.950,408360.36996,0
-1616879100000,183.70,183.73,183.44,183.60,1089.702,1616879399999,199997.52932,555,672.194,123372.09733,0
-1616879400000,183.59,183.61,183.50,183.58,1244.735,1616879699999,228489.77770,581,794.122,145767.56882,0
-1616879700000,183.57,183.68,183.45,183.61,1733.302,1616879999999,318153.45758,604,844.716,155081.00816,0
-1616880000000,183.61,183.97,183.56,183.97,2313.322,1616880299999,425202.83695,903,1516.262,278706.73341,0
-1616880300000,183.96,183.99,183.72,183.78,2079.752,1616880599999,382367.75125,732,1052.259,193463.02079,0
-1616880600000,183.79,184.48,183.79,184.47,4047.669,1616880899999,745595.63712,1841,2949.708,543358.62130,0
-1616880900000,184.47,185.47,184.46,185.40,15102.933,1616881199999,2794672.66352,3928,9786.964,1810740.68389,0
-1616881200000,185.41,186.17,184.92,185.34,19408.444,1616881499999,3603554.39918,4642,12760.681,2370046.36251,0
-1616881500000,185.32,185.78,185.01,185.52,5856.851,1616881799999,1085795.36285,1517,2685.850,498027.11213,0
-1616881800000,185.50,186.12,185.36,185.70,11126.363,1616882099999,2066555.23789,1891,5809.600,1079173.19895,0
-1616882100000,185.71,186.29,185.61,186.05,10233.961,1616882399999,1902947.78926,1826,4114.562,765497.71657,0
-1616882400000,186.06,186.37,185.78,185.82,4352.849,1616882699999,809791.42055,1731,2200.571,409520.97535,0
-1616882700000,185.83,185.95,185.21,185.28,6494.873,1616882999999,1204944.82137,1685,3317.513,615769.57638,0
-1616883000000,185.30,185.45,184.74,184.84,5101.693,1616883299999,944087.63541,1542,1944.209,359804.26970,0
-1616883300000,184.85,185.05,184.52,184.77,7017.152,1616883599999,1296342.69034,1684,3423.878,632614.42263,0
-1616883600000,184.77,184.99,184.63,184.72,3389.478,1616883899999,626231.96401,1006,1661.462,306992.90072,0
-1616883900000,184.72,184.87,184.54,184.61,3197.681,1616884199999,590542.55210,1102,1810.258,334323.06524,0
-1616884200000,184.61,184.76,184.46,184.73,2648.739,1616884499999,488980.07005,1019,1683.585,310820.77366,0
-1616884500000,184.72,185.12,184.67,185.11,2816.917,1616884799999,520838.03476,1195,1466.207,271092.47279,0
-1616884800000,185.10,185.32,184.88,185.02,3048.754,1616885099999,564234.22886,1225,1469.082,271899.24296,0
-1616885100000,185.01,185.35,185.01,185.23,3858.688,1616885399999,714494.73866,1122,2893.996,535872.14876,0
-1616885400000,185.24,185.32,184.92,184.94,1232.760,1616885699999,228253.39390,883,494.624,91590.73013,0
-1616885700000,184.98,185.30,184.95,185.21,2341.474,1616885999999,433599.23037,1191,737.603,136601.81766,0
-1616886000000,185.19,185.60,184.68,184.68,4958.255,1616886299999,918401.67793,1539,2623.878,486140.44065,0
-1616886300000,184.70,184.97,184.46,184.94,3602.248,1616886599999,665061.00147,1165,1832.914,338462.68909,0
-1616886600000,184.91,185.25,184.56,184.61,3255.344,1616886899999,601956.51230,1022,1020.387,188750.10951,0
-1616886900000,184.64,184.83,184.32,184.38,3357.973,1616887199999,619817.37123,1156,904.046,166891.43194,0
-1616887200000,184.35,184.45,183.89,184.31,5527.932,1616887499999,1017761.94007,2077,2168.792,399444.14043,0
-1616887500000,184.29,185.53,184.23,185.08,7946.172,1616887799999,1470472.42779,1990,3964.402,733012.49328,0
-1616887800000,185.10,185.13,184.89,185.02,1380.153,1616888099999,255334.73957,838,676.606,125179.71561,0
-1616888100000,185.03,185.15,184.64,184.70,2566.084,1616888399999,474503.45294,987,916.286,169444.94642,0
-1616888400000,184.71,184.92,184.45,184.68,3435.340,1616888699999,634402.16041,990,878.134,162249.14086,0
-1616888700000,184.67,184.74,184.05,184.19,6108.337,1616888999999,1125907.76362,1578,1944.499,358443.27192,0
-1616889000000,184.16,184.49,184.15,184.34,4127.490,1616889299999,760874.68749,1004,1129.643,208261.70909,0
-1616889300000,184.34,184.54,184.00,184.30,4566.914,1616889599999,841810.52154,1093,2195.002,404639.18880,0
-1616889600000,184.30,184.96,184.28,184.46,6869.552,1616889899999,1267786.45117,2038,3603.886,665098.00179,0
-1616889900000,184.48,184.59,183.56,183.63,8997.446,1616890199999,1655713.63433,2034,1353.811,249223.01938,0
-1616890200000,183.67,184.07,183.52,183.89,3971.834,1616890499999,730015.00395,1347,1958.836,360060.15203,0
-1616890500000,183.89,183.94,183.53,183.82,2940.179,1616890799999,540450.09689,993,1736.739,319312.17889,0
-1616890800000,183.82,183.83,183.04,183.38,7213.664,1616891099999,1322820.27191,2162,1477.431,271069.50538,0
-1616891100000,183.39,183.75,183.36,183.56,2313.506,1616891399999,424597.82156,1085,1182.133,216986.72375,0
-1616891400000,183.57,183.58,183.02,183.11,3088.614,1616891699999,565811.97526,1346,1118.461,204894.52243,0
-1616891700000,183.08,183.60,182.67,183.60,5686.064,1616891999999,1040579.45898,1991,2116.237,387313.65970,0
-1616892000000,183.59,183.62,183.18,183.30,2438.162,1616892299999,447242.17198,1146,1211.167,222186.04447,0
-1616892300000,183.30,183.90,183.30,183.90,2601.869,1616892599999,477842.10369,1260,1707.609,313641.56128,0
-1616892600000,183.89,184.78,183.85,184.56,6570.920,1616892899999,1211754.30699,2136,4577.539,844043.88769,0
-1616892900000,184.57,185.06,184.57,184.75,4892.987,1616893199999,904239.84439,1483,3378.631,624373.79126,0
-1616893200000,184.73,185.33,184.53,184.58,12832.603,1616893499999,2373013.15568,1943,9976.258,1844872.02697,0
-1616893500000,184.59,184.76,184.28,184.30,2453.075,1616893799999,452644.23280,969,636.569,117461.70587,0
-1616893800000,184.30,184.65,184.20,184.22,2725.025,1616894099999,502312.80397,897,1101.836,203139.73305,0
-1616894100000,184.22,184.32,183.93,184.14,2257.139,1616894399999,415501.99260,994,987.099,181704.18051,0
-1616894400000,184.11,184.64,184.09,184.33,3515.969,1616894699999,648171.18463,890,2491.362,459269.47657,0
-1616894700000,184.33,184.57,184.20,184.26,1678.133,1616894999999,309362.27821,736,603.630,111294.57088,0
-1616895000000,184.21,184.92,184.21,184.76,3975.005,1616895299999,733749.55939,1157,2704.750,499223.34529,0
-1616895300000,184.73,185.50,184.67,185.44,4833.551,1616895599999,895097.40661,1825,2635.031,487937.97389,0
-1616895600000,185.44,186.31,185.16,186.08,15585.032,1616895899999,2897226.46825,3495,9448.175,1756447.31783,0
-1616895900000,186.08,186.29,185.70,186.02,6279.827,1616896199999,1168326.32400,1572,3431.570,638449.70905,0
-1616896200000,186.02,186.07,185.68,185.70,1963.881,1616896499999,364931.76104,841,887.057,164838.54399,0
-1616896500000,185.70,186.04,185.70,185.80,2831.148,1616896799999,526067.42172,779,1983.543,368560.70108,0
-1616896800000,185.80,185.97,185.62,185.85,7864.737,1616897099999,1461095.36691,1083,1659.970,308415.54937,0
-1616897100000,185.86,186.22,185.78,185.91,4058.559,1616897399999,755002.70460,1164,2090.647,388964.52899,0
-1616897400000,185.92,186.12,185.46,186.04,3349.432,1616897699999,622090.30497,1156,1524.316,283218.41590,0
-1616897700000,186.03,186.58,185.82,186.06,6254.781,1616897999999,1164481.52791,1936,2978.116,554702.87720,0
-1616898000000,186.06,186.15,185.48,185.61,3294.057,1616898299999,611748.52734,1275,807.451,149957.57215,0
-1616898300000,185.62,185.82,185.22,185.27,4407.997,1616898599999,817548.12441,1412,2212.297,410476.15079,0
-1616898600000,185.29,185.75,185.24,185.70,2273.399,1616898899999,421661.04840,961,1282.995,237964.93636,0
-1616898900000,185.71,185.97,185.49,185.79,2655.214,1616899199999,493188.75079,1002,1520.694,282480.23492,0
-1616899200000,185.83,186.08,185.63,185.95,1909.159,1616899499999,354794.88931,888,1066.488,198191.23757,0
-1616899500000,185.98,186.10,185.50,185.53,3044.147,1616899799999,565659.77866,866,923.945,171717.74974,0
-1616899800000,185.54,186.01,185.53,185.99,3090.341,1616900099999,574294.64673,874,1542.043,286571.79233,0
-1616900100000,186.00,186.08,185.46,185.56,1833.914,1616900399999,340476.66313,912,973.983,180832.75289,0
-1616900400000,185.56,185.97,185.42,185.86,2798.390,1616900699999,519751.42789,977,1622.492,301373.22832,0
-1616900700000,185.87,186.10,185.63,185.77,1764.588,1616900999999,327940.39683,815,770.215,143140.68971,0
-1616901000000,185.78,185.94,185.04,185.19,11167.855,1616901299999,2070702.61770,1477,2812.379,521393.82733,0
-1616901300000,185.21,185.90,185.21,185.69,6074.297,1616901599999,1127874.73383,1331,3507.978,651384.74172,0
-1616901600000,185.68,186.03,185.63,185.96,2551.471,1616901899999,474171.68965,928,1716.563,319014.14452,0
-1616901900000,185.92,186.05,185.62,185.67,4139.147,1616902199999,769321.17399,902,3077.122,572014.46772,0
-1616902200000,185.62,185.93,185.42,185.59,1793.611,1616902499999,332844.72621,851,758.012,140665.93297,0
-1616902500000,185.60,185.92,185.21,185.21,3079.115,1616902799999,571609.82360,1069,827.267,153556.85005,0
-1616902800000,185.26,185.57,185.21,185.32,2939.992,1616903099999,544997.41091,778,1256.092,232845.13935,0
-1616903100000,185.32,186.13,185.32,185.90,4189.667,1616903399999,778565.16719,1216,2804.475,521182.86189,0
-1616903400000,185.89,186.36,185.89,186.17,3812.506,1616903699999,709561.53389,1112,2681.974,499165.34783,0
-1616903700000,186.16,186.51,186.15,186.37,2916.099,1616903999999,543298.76565,1001,1649.518,307330.04721,0
-1616904000000,186.37,186.67,186.37,186.42,2993.538,1616904299999,558450.15957,1773,1832.992,341955.14842,0
-1616904300000,186.43,186.59,186.11,186.52,3512.042,1616904599999,654526.11682,1247,2258.214,420848.04070,0
-1616904600000,186.53,186.67,186.35,186.48,2847.788,1616904899999,531210.96673,991,1019.563,190191.72460,0
-1616904900000,186.48,186.75,186.40,186.44,3832.507,1616905199999,715126.39917,1091,1896.737,353924.57084,0
-1616905200000,186.44,187.24,186.42,187.18,6603.732,1616905499999,1234542.09434,2238,4377.601,818395.65199,0
-1616905500000,187.19,187.48,187.02,187.13,6741.729,1616905799999,1262580.96142,2208,4423.996,828510.28065,0
-1616905800000,187.14,187.41,187.14,187.22,3517.950,1616906099999,658817.42184,1074,1705.228,319339.09048,0
-1616906100000,187.22,187.46,186.46,186.70,11346.352,1616906399999,2121981.83366,1984,3113.613,582162.56225,0
-1616906400000,186.68,186.87,185.93,186.05,6257.201,1616906699999,1165994.25820,2016,2260.769,421212.83712,0
-1616906700000,186.05,186.25,185.91,186.23,5822.655,1616906999999,1083602.73328,1099,4275.557,795693.93607,0
-1616907000000,186.23,186.44,186.06,186.26,4526.476,1616907299999,843103.22616,1038,2435.775,453776.87053,0
-1616907300000,186.27,186.49,186.25,186.42,1168.091,1616907599999,217679.83524,685,628.344,117094.74828,0
-1616907600000,186.41,186.57,186.08,186.20,2790.484,1616907899999,519984.48254,1041,1239.527,231006.96464,0
-1616907900000,186.20,186.21,185.93,186.12,2449.733,1616908199999,455877.66647,852,779.826,145147.87759,0
-1616908200000,186.13,186.26,186.01,186.05,2044.239,1616908499999,380529.43582,731,885.191,164771.45968,0
-1616908500000,186.06,186.24,185.68,185.86,4032.645,1616908799999,749590.18813,1077,2293.742,426336.20315,0
-1616908800000,185.92,186.30,185.79,186.13,4098.296,1616909099999,762840.87248,861,3540.332,659030.51757,0
-1616909100000,186.14,186.41,186.07,186.19,1931.823,1616909399999,359822.15648,864,936.540,174455.35211,0
-1616909400000,186.22,186.37,185.85,185.97,4065.570,1616909699999,756154.07739,988,706.357,131454.62060,0
-1616909700000,185.97,186.06,185.71,186.02,3120.134,1616909999999,580028.70663,888,1933.085,359363.17867,0
-1616910000000,186.04,186.08,185.86,185.91,1195.363,1616910299999,222318.29458,710,638.536,118757.21020,0
-1616910300000,185.95,186.05,185.69,185.75,1965.327,1616910599999,365294.73051,939,1043.181,193896.21093,0
-1616910600000,185.75,186.07,185.75,185.78,1516.299,1616910899999,281850.13824,742,784.920,145904.38873,0
-1616910900000,185.78,186.02,185.78,185.96,1002.542,1616911199999,186376.14882,614,557.183,103585.14288,0
-1616911200000,185.97,186.09,185.48,185.67,4353.078,1616911499999,808337.04409,1333,1813.158,336742.34147,0
-1616911500000,185.67,186.08,185.57,185.72,1943.972,1616911799999,361330.43419,963,982.288,182566.91569,0
-1616911800000,185.71,185.87,185.45,185.55,1836.889,1616912099999,341014.99470,979,915.046,169903.00582,0
-1616912100000,185.59,185.82,185.50,185.66,1621.029,1616912399999,300986.00750,849,1023.181,189971.73388,0
-1616912400000,185.66,185.66,185.27,185.43,2653.127,1616912699999,491911.06817,1208,1029.860,190961.34224,0
-1616912700000,185.43,185.63,185.27,185.28,2269.762,1616912999999,420891.54674,972,1289.404,239105.05619,0
-1616913000000,185.31,185.36,185.06,185.33,3307.975,1616913299999,612623.54830,1251,829.600,153683.73591,0
-1616913300000,185.33,185.58,185.16,185.17,2384.043,1616913599999,441989.38319,865,1321.751,245039.07286,0
-1616913600000,185.21,185.25,184.59,184.73,6615.448,1616913899999,1222736.93925,2139,2093.980,386988.85994,0
-1616913900000,184.74,185.05,184.60,185.05,3052.940,1616914199999,564129.78608,1093,1522.568,281356.19846,0
-1616914200000,185.05,185.25,184.91,184.97,2724.096,1616914499999,504113.01407,1061,1589.585,294185.05753,0
-1616914500000,184.97,185.05,184.73,184.99,2510.934,1616914799999,464234.41910,880,743.877,137544.04207,0
-1616914800000,185.00,185.44,184.82,185.41,4151.006,1616915099999,768870.01597,1089,2807.972,520175.10587,0
-1616915100000,185.38,185.50,185.10,185.50,1677.680,1616915399999,310835.79023,726,1021.256,189237.07000,0
-1616915400000,185.44,185.55,185.16,185.16,3404.681,1616915699999,631189.45719,803,1735.781,321896.80343,0
-1616915700000,185.17,185.33,184.95,185.19,3493.785,1616915999999,646687.46653,856,2230.779,412847.63192,0
-1616916000000,185.20,185.35,184.85,185.08,6259.100,1616916299999,1158439.84193,1170,3726.943,689883.14432,0
-1616916300000,185.09,185.27,184.98,185.14,1444.881,1616916599999,267504.84176,714,547.819,101418.91482,0
-1616916600000,185.15,185.44,185.11,185.29,2638.758,1616916899999,488942.74388,902,1148.317,212785.43847,0
-1616916900000,185.29,185.79,185.28,185.76,3061.443,1616917199999,568011.10497,1155,2378.598,441310.52357,0
-1616917200000,185.77,185.82,185.48,185.57,2240.464,1616917499999,416000.77936,997,1171.482,217539.37921,0
-1616917500000,185.54,185.70,185.43,185.62,1638.840,1616917799999,304096.76380,805,880.659,163414.15728,0
-1616917800000,185.62,185.79,185.44,185.54,2061.361,1616918099999,382593.12112,769,1183.927,219746.53898,0
-1616918100000,185.51,185.59,185.40,185.54,889.824,1616918399999,165063.18271,620,454.116,84244.98396,0
-1616918400000,185.54,185.99,185.44,185.78,6390.013,1616918699999,1186855.27294,2002,4001.381,743230.29396,0
-1616918700000,185.77,185.98,185.63,185.68,3925.519,1616918999999,729392.43130,1254,1668.605,310053.24374,0
-1616919000000,185.68,185.86,185.48,185.71,3335.006,1616919299999,619106.67193,939,1343.822,249463.09549,0
-1616919300000,185.71,185.77,185.43,185.55,2830.873,1616919599999,525283.15506,990,1148.988,213190.34570,0
-1616919600000,185.55,185.60,185.12,185.18,3117.098,1616919899999,577556.66633,1137,1002.898,185891.00883,0
-1616919900000,185.16,185.42,184.98,185.35,1832.339,1616920199999,339282.56873,960,820.623,151970.24327,0
-1616920200000,185.35,185.72,185.20,185.68,2405.359,1616920499999,446226.17011,898,1197.374,222130.21890,0
-1616920500000,185.65,185.84,185.65,185.77,2207.187,1616920799999,410012.92960,756,826.243,153458.98643,0
-1616920800000,185.76,185.78,185.29,185.34,2089.262,1616921099999,387527.50921,919,723.368,134178.00331,0
-1616921100000,185.35,185.60,185.28,185.60,1539.657,1616921399999,285563.15762,687,608.338,112833.74195,0
-1616921400000,185.59,185.78,185.50,185.67,1884.645,1616921699999,349844.33279,783,934.507,173454.78940,0
-1616921700000,185.63,185.90,185.63,185.85,2714.324,1616921999999,504304.55697,854,1250.513,232329.99558,0
-1616922000000,185.84,186.75,185.80,186.70,8877.998,1616922299999,1655060.91578,2435,4235.241,789222.13408,0
-1616922300000,186.70,186.80,186.26,186.31,5173.337,1616922599999,964955.74357,1500,1944.455,362815.54173,0
-1616922600000,186.30,186.55,186.18,186.19,3053.108,1616922899999,568885.87405,1000,1483.848,276527.71196,0
-1616922900000,186.20,186.46,185.83,186.04,5284.257,1616923199999,983718.77227,1380,2616.567,487375.91738,0
-1616923200000,186.00,186.23,185.83,185.97,2947.960,1616923499999,548331.26034,1055,1192.078,221762.36151,0
-1616923500000,185.95,185.96,185.43,185.44,4691.916,1616923799999,871187.76148,1486,1353.938,251457.78194,0
-1616923800000,185.44,185.79,185.43,185.79,2255.787,1616924099999,418742.12531,1030,1278.088,237257.59781,0
-1616924100000,185.77,185.83,185.51,185.57,1718.242,1616924399999,319006.67201,790,905.052,168042.85004,0
-1616924400000,185.58,185.78,185.28,185.37,2133.689,1616924699999,395665.00238,1057,673.271,124881.03923,0
-1616924700000,185.38,185.65,185.37,185.53,2282.424,1616924999999,423434.72005,935,1199.558,222542.22037,0
-1616925000000,185.54,185.63,185.00,185.12,2799.343,1616925299999,518602.72969,1200,640.464,118711.88939,0
-1616925300000,185.12,185.23,184.32,184.67,10289.425,1616925599999,1901088.44569,2721,3301.122,609958.16762,0
-1616925600000,184.66,184.98,184.52,184.65,3226.286,1616925899999,595937.91414,1112,1468.719,271320.49856,0
-1616925900000,184.64,184.67,183.82,183.95,9983.963,1616926199999,1839291.52117,2520,2924.530,538908.54269,0
-1616926200000,183.94,184.24,183.72,184.07,9780.705,1616926499999,1798840.28049,1856,4173.021,767640.44010,0
-1616926500000,184.07,184.88,183.93,184.62,6299.853,1616926799999,1162440.53540,1660,4253.710,785001.88041,0
-1616926800000,184.62,184.62,184.12,184.20,3717.851,1616927099999,685124.26910,1034,1650.116,304061.77546,0
-1616927100000,184.18,184.25,183.76,183.97,3352.227,1616927399999,616802.52464,1080,610.828,112431.60200,0
-1616927400000,183.96,184.50,183.65,184.50,6593.767,1616927699999,1214134.23916,1515,4133.498,761303.70830,0
-1616927700000,184.48,184.63,184.23,184.42,4040.341,1616927999999,745219.12145,1108,2169.036,400089.86320,0
-1616928000000,184.43,184.56,184.25,184.43,1808.875,1616928299999,333599.17142,778,944.653,174218.12118,0
-1616928300000,184.41,184.98,184.28,184.95,2515.933,1616928599999,464673.35219,1008,1598.378,295251.07548,0
-1616928600000,184.94,185.16,184.77,184.88,5704.027,1616928899999,1055197.14394,1230,3384.451,626144.42305,0
-1616928900000,184.88,185.00,184.65,184.71,4901.439,1616929199999,905764.23659,897,993.608,183692.76307,0
-1616929200000,184.76,184.78,184.04,184.14,3848.706,1616929499999,709561.13934,1451,842.325,155309.19750,0
-1616929500000,184.14,184.43,183.85,184.21,5452.376,1616929799999,1003619.97554,1479,1604.618,295514.48379,0
-1616929800000,184.21,184.56,184.00,184.47,2514.872,1616930099999,463340.79378,946,1312.490,241843.13431,0
-1616930100000,184.47,184.51,183.92,184.25,3449.084,1616930399999,635487.71534,1005,822.948,151627.62756,0
-1616930400000,184.26,184.59,184.22,184.27,2846.876,1616930699999,525011.36771,916,1567.987,289184.14133,0
-1616930700000,184.27,184.38,184.04,184.33,2634.887,1616930999999,485283.45230,881,1897.701,349504.69915,0
-1616931000000,184.33,184.65,184.09,184.13,3972.410,1616931299999,732323.82483,1073,930.769,171592.81698,0
-1616931300000,184.17,184.22,183.85,183.93,3196.954,1616931599999,588327.57786,1209,1953.159,359481.79573,0
-1616931600000,183.93,184.16,183.93,184.13,2225.821,1616931899999,409630.65297,833,316.491,58249.09337,0
-1616931900000,184.13,184.30,183.79,183.94,2636.458,1616932199999,485022.16206,1089,1193.512,219565.91878,0
-1616932200000,183.93,184.03,183.76,183.81,3361.215,1616932499999,618100.39435,1064,1244.943,228929.48115,0
-1616932500000,183.81,184.00,183.75,183.75,3566.431,1616932799999,655678.42870,968,1176.874,216396.70970,0
-1616932800000,183.76,184.31,183.08,184.30,13916.305,1616933099999,2553754.17238,3124,5454.055,1000938.19587,0
-1616933100000,184.30,184.54,183.92,183.98,6060.673,1616933399999,1117283.15851,1697,2994.466,552072.26742,0
-1616933400000,184.00,184.00,182.87,183.19,9629.870,1616933699999,1766170.60126,2674,4943.369,907416.29031,0
-1616933700000,183.18,183.61,182.93,183.08,6047.344,1616933999999,1108477.15722,1595,2563.152,469889.47428,0
-1616934000000,183.06,183.07,182.00,182.62,20677.913,1616934299999,3772482.45556,4380,5890.928,1074877.45928,0
-1616934300000,182.57,182.79,182.33,182.79,4976.700,1616934599999,908637.38608,1318,2135.203,389931.97621,0
-1616934600000,182.79,183.37,182.47,183.19,5535.724,1616934899999,1012501.08839,1827,2033.850,372145.60781,0
-1616934900000,183.20,183.20,182.71,182.81,3378.620,1616935199999,618066.83920,1311,853.247,156127.09039,0
-1616935200000,182.81,183.40,182.70,183.12,2705.441,1616935499999,495542.52978,1210,1188.388,217705.88599,0
-1616935500000,183.16,183.64,183.00,183.63,4335.296,1616935799999,794875.46600,1364,2170.209,397945.35454,0
-1616935800000,183.62,183.95,183.46,183.61,4384.928,1616936099999,805575.95613,1516,2762.233,507504.73362,0
-1616936100000,183.64,183.75,183.29,183.30,2364.219,1616936399999,433962.08183,1057,591.048,108505.91805,0
-1616936400000,183.31,183.85,183.10,183.77,5291.527,1616936699999,970924.32855,1542,3071.388,563688.88200,0
-1616936700000,183.76,183.76,183.54,183.56,2923.318,1616936999999,536910.95543,945,1530.725,281156.05466,0
-1616937000000,183.60,183.70,183.36,183.50,1936.721,1616937299999,355353.67397,982,788.230,144630.59421,0
-1616937300000,183.50,184.02,183.30,183.93,3691.287,1616937599999,678299.30986,1255,1833.594,337090.79914,0
-1616937600000,183.93,184.02,183.77,183.94,5707.061,1616937899999,1049517.64058,1111,4227.996,777561.02210,0
-1616937900000,183.91,184.24,183.86,184.15,2705.754,1616938199999,498056.94181,1167,1670.015,307430.57100,0
-1616938200000,184.14,184.54,184.00,184.53,6074.460,1616938499999,1119672.81693,1608,2650.835,488576.48304,0
-1616938500000,184.51,184.51,184.22,184.23,2753.991,1616938799999,507685.73724,1076,1412.978,260491.58045,0
-1616938800000,184.22,184.54,184.17,184.25,2900.423,1616939099999,534558.73773,1000,2056.025,378943.13049,0
-1616939100000,184.26,184.45,184.16,184.28,1779.203,1616939399999,327838.89474,900,949.134,174896.58490,0
-1616939400000,184.28,184.54,183.80,184.03,7438.281,1616939699999,1370024.50068,1552,1994.994,367585.98313,0
-1616939700000,184.01,184.54,183.92,184.20,4286.471,1616939999999,790033.10425,1000,2299.602,423945.69603,0
-1616940000000,184.20,184.20,183.38,183.40,14916.458,1616940299999,2743378.09405,1929,3021.036,555743.38868,0
-1616940300000,183.43,184.07,183.40,184.07,2521.879,1616940599999,463140.63381,1127,1163.514,213720.73937,0
-1616940600000,184.07,184.08,183.59,183.98,1449.797,1616940899999,266521.98515,863,563.062,103482.14762,0
-1616940900000,183.98,183.98,183.58,183.64,1096.733,1616941199999,201513.84461,808,662.691,121754.70646,0
-1616941200000,183.62,183.66,183.34,183.51,2561.212,1616941499999,469997.35914,945,1269.392,232949.32240,0
-1616941500000,183.50,183.50,183.00,183.08,2757.387,1616941799999,505127.31347,1184,778.653,142622.19929,0
-1616941800000,183.08,183.99,182.80,183.81,5725.590,1616942099999,1050297.70856,2045,2744.062,503297.60678,0
-1616942100000,183.81,183.84,183.47,183.48,2178.931,1616942399999,400116.87436,1029,1173.079,215405.20893,0
-1616942400000,183.53,183.57,182.90,182.98,2515.121,1616942699999,460741.96354,1211,912.882,167346.13401,0
-1616942700000,182.99,183.51,182.81,183.51,2756.576,1616942999999,504718.76172,1114,1478.937,270856.03709,0
-1616943000000,183.50,183.78,183.38,183.69,3052.025,1616943299999,560595.49233,1058,2029.759,372866.56540,0
-1616943300000,183.70,183.98,183.51,183.93,2192.243,1616943599999,402871.22330,1101,999.069,183669.43061,0
-1616943600000,183.94,184.09,183.51,183.57,2775.943,1616943899999,510211.36026,1142,1341.389,246595.08559,0
-1616943900000,183.57,183.63,183.29,183.60,2559.771,1616944199999,469510.11281,1092,1290.747,236811.06682,0
-1616944200000,183.62,183.75,183.36,183.38,2714.628,1616944499999,498540.53410,822,1816.530,333657.31606,0
-1616944500000,183.40,184.14,183.38,184.09,2904.640,1616944799999,533887.55397,1025,2140.664,393525.16473,0
-1616944800000,184.08,185.74,183.94,185.72,13851.241,1616945099999,2562674.65947,3917,8323.382,1540058.77298,0
-1616945100000,185.73,185.99,184.98,185.22,8337.977,1616945399999,1546908.75781,2382,3464.662,643188.99456,0
-1616945400000,185.22,185.36,184.70,184.77,4042.012,1616945699999,747771.64305,1438,2006.222,371107.66032,0
-1616945700000,184.77,185.00,184.64,184.83,4700.801,1616945999999,868800.12525,1248,1954.933,361349.44524,0
-1616946000000,184.80,185.00,184.72,184.76,1655.567,1616946299999,306042.11039,874,1090.066,201511.02609,0
-1616946300000,184.79,185.35,184.79,185.09,2211.214,1616946599999,409337.53588,1071,1577.526,292022.63535,0
-1616946600000,185.10,185.18,184.91,185.09,2560.262,1616946899999,473757.76993,948,1075.949,199114.97617,0
-1616946900000,185.10,185.50,184.92,185.45,4214.643,1616947199999,780515.67925,1201,1840.084,340758.59506,0
-1616947200000,185.46,186.24,184.99,185.08,18261.056,1616947499999,3391743.64481,4160,7981.338,1482933.58005,0
-1616947500000,185.08,185.16,184.17,184.27,5673.525,1616947799999,1047152.72227,2544,2406.953,444287.27503,0
-1616947800000,184.28,184.35,183.87,184.20,3767.058,1616948099999,693505.11002,1689,1341.928,247127.18512,0
-1616948100000,184.20,184.58,183.93,184.39,2715.886,1616948399999,500433.40653,1202,1471.064,271101.24334,0
-1616948400000,184.39,184.88,184.34,184.87,2013.112,1616948699999,371774.05994,1093,874.182,161438.78663,0
-1616948700000,184.87,185.35,184.85,185.30,2801.190,1616948999999,518400.33405,1398,1404.754,259988.22802,0
-1616949000000,185.28,185.80,185.26,185.62,5793.384,1616949299999,1074986.56271,1851,2328.234,432081.29866,0
-1616949300000,185.64,185.74,185.31,185.58,3533.126,1616949599999,655455.45336,1180,1124.673,208632.77231,0
-1616949600000,185.56,185.60,185.03,185.07,3169.134,1616949899999,587152.62244,1200,1335.914,247567.44988,0
-1616949900000,185.05,185.09,184.65,184.68,3414.246,1616950199999,631044.01681,1555,1563.871,289007.42578,0
-1616950200000,184.71,184.75,184.50,184.60,1616.302,1616950499999,298445.17440,991,886.864,163761.31418,0
-1616950500000,184.61,184.84,184.52,184.58,1904.286,1616950799999,351617.02803,883,1102.148,203510.88335,0
-1616950800000,184.60,184.96,184.54,184.56,6034.084,1616951099999,1115081.51170,1213,4833.459,893257.80720,0
-1616951100000,184.55,184.63,184.21,184.28,4632.731,1616951399999,854522.01456,1322,2337.519,431225.90765,0
-1616951400000,184.30,184.45,183.99,184.43,2849.852,1616951699999,524999.86314,1216,828.038,152587.62175,0
-1616951700000,184.44,184.49,184.12,184.40,2288.498,1616951999999,421783.55470,966,753.018,138802.44827,0
-1616952000000,184.40,184.56,183.95,184.23,2878.487,1616952299999,530314.24096,1233,1580.178,291173.89027,0
-1616952300000,184.22,184.23,184.00,184.16,1358.533,1616952599999,250118.99093,890,469.714,86487.75461,0
-1616952600000,184.16,184.50,184.14,184.45,2980.745,1616952899999,549602.65056,953,2194.185,404603.37703,0
-1616952900000,184.45,184.52,183.91,184.11,4025.728,1616953199999,741589.64217,1280,1505.016,277313.98812,0
-1616953200000,184.11,185.65,184.08,185.02,9273.928,1616953499999,1714972.49750,2979,5880.687,1087065.31215,0
-1616953500000,185.05,185.14,184.53,185.01,2024.183,1616953799999,374206.21110,1189,1188.200,219680.60030,0
-1616953800000,185.01,185.17,184.79,185.03,1732.997,1616954099999,320590.53044,1047,915.443,169355.72467,0
-1616954100000,185.01,185.19,184.73,184.93,2474.026,1616954399999,457617.95691,1181,1240.104,229382.61179,0
-1616954400000,184.94,185.14,184.46,184.66,10652.140,1616954699999,1967321.10095,1715,1344.873,248466.87743,0
-1616954700000,184.68,184.88,184.25,184.30,2284.782,1616954999999,421645.29050,1203,1029.522,189989.22161,0
-1616955000000,184.30,184.36,183.62,184.09,7970.578,1616955299999,1466199.14069,2332,2412.976,444117.17553,0
-1616955300000,184.10,184.25,183.82,183.90,3551.749,1616955599999,653680.44405,1149,1846.945,340079.94043,0
-1616955600000,183.93,183.98,183.21,183.33,6916.766,1616955899999,1269499.10014,2274,1578.964,289892.62331,0
-1616955900000,183.38,183.61,182.80,183.26,7692.077,1616956199999,1408403.24367,2114,3931.004,719819.21582,0
-1616956200000,183.25,183.25,182.47,183.08,7182.883,1616956499999,1312700.82326,2037,3302.468,603813.32408,0
-1616956500000,183.08,183.25,182.63,182.88,4658.492,1616956799999,852031.76011,1210,2545.108,465612.51251,0
-1616956800000,182.87,183.03,182.60,182.92,1977.708,1616957099999,361627.64374,833,977.382,178687.91838,0
-1616957100000,182.96,182.97,182.30,182.41,4381.485,1616957399999,799913.96816,1309,1149.657,209984.55128,0
-1616957400000,182.41,182.58,182.04,182.24,6226.425,1616957699999,1135304.59378,1777,2585.736,471612.72038,0
-1616957700000,182.19,182.32,181.60,181.76,11253.888,1616957999999,2047255.91253,2448,3471.843,631904.99415,0
-1616958000000,181.77,182.28,181.57,181.73,7048.264,1616958299999,1281850.05544,1792,3176.060,577969.00847,0
-1616958300000,181.73,182.02,181.29,181.65,5701.292,1616958599999,1035453.66310,1778,2671.784,485501.82068,0
-1616958600000,181.65,181.70,180.72,180.86,9423.894,1616958899999,1706919.66598,2399,2942.810,533105.43490,0
-1616958900000,180.87,181.53,180.07,181.50,14909.629,1616959199999,2691785.28384,3727,5171.680,934332.22214,0
-1616959200000,181.51,182.06,181.15,181.33,7873.779,1616959499999,1430271.29916,2422,4578.217,831784.11743,0
-1616959500000,181.30,181.71,181.01,181.29,3566.739,1616959799999,646907.08533,1473,2037.825,369651.17616,0
-1616959800000,181.30,181.99,181.30,181.59,4370.929,1616960099999,794468.35363,1632,3194.664,580693.39246,0
-1616960100000,181.61,181.74,181.40,181.65,1883.947,1616960399999,342030.40187,1121,1036.515,188166.78173,0
-1616960400000,181.71,182.06,181.35,181.67,2705.587,1616960699999,491586.96341,1394,1644.983,298937.20430,0
-1616960700000,181.71,182.23,181.52,181.89,5032.853,1616960999999,915889.48588,1676,2710.979,493511.90451,0
-1616961000000,181.93,182.30,181.81,181.97,2176.005,1616961299999,396200.42104,1224,1500.762,273269.38445,0
-1616961300000,182.00,182.10,181.65,181.81,2457.464,1616961599999,446811.43402,1124,985.321,179179.67092,0
-1616961600000,181.80,181.80,181.12,181.22,3791.995,1616961899999,688103.06113,1753,1372.508,249139.54741,0
-1616961900000,181.21,181.45,181.08,181.31,3527.124,1616962199999,639429.89930,1175,1623.560,294379.88581,0
-1616962200000,181.29,181.64,181.19,181.20,1763.720,1616962499999,319921.52009,883,881.665,159920.16216,0
-1616962500000,181.22,181.72,180.81,181.67,6276.043,1616962799999,1137166.76127,1483,2750.231,498671.12223,0
-1616962800000,181.67,181.67,181.10,181.19,1930.998,1616963099999,350203.77609,893,1027.290,186321.84835,0
-1616963100000,181.19,181.87,181.17,181.86,2164.428,1616963399999,393122.81544,1038,1141.939,207447.88139,0
-1616963400000,181.86,181.87,181.23,181.30,2396.317,1616963699999,435057.94175,945,1271.403,230811.72950,0
-1616963700000,181.31,181.67,181.16,181.22,2986.106,1616963999999,541427.59766,920,1096.452,198852.10138,0
-1616964000000,181.20,181.58,180.92,181.51,4340.722,1616964299999,786827.83824,1128,2520.916,457144.70368,0
-1616964300000,181.52,181.56,181.15,181.32,936.166,1616964599999,169761.07321,654,345.990,62727.93521,0
-1616964600000,181.33,181.76,181.22,181.52,2352.752,1616964899999,427017.92590,914,1024.970,186043.95296,0
-1616964900000,181.51,181.51,180.82,180.98,2429.480,1616965199999,439959.16421,1029,1281.603,232107.21861,0
-1616965200000,180.96,181.74,180.88,181.64,3493.039,1616965499999,633775.19631,1145,1539.197,279374.69520,0
-1616965500000,181.64,181.65,181.13,181.15,1006.339,1616965799999,182598.35666,649,599.093,108696.87634,0
-1616965800000,181.15,181.56,180.98,180.98,2289.524,1616966099999,414967.45463,896,1392.776,252408.95073,0
-1616966100000,180.99,181.80,180.91,181.77,2971.070,1616966399999,539179.41265,993,2022.079,366930.55897,0
-1616966400000,181.76,182.15,181.68,181.68,2702.591,1616966699999,491745.44973,1140,1428.063,259813.80755,0
-1616966700000,181.68,181.84,181.46,181.80,2099.508,1616966999999,381369.60194,881,1760.299,319755.38213,0
-1616967000000,181.81,182.03,181.58,181.58,1611.169,1616967299999,292889.56940,851,902.492,164084.59672,0
-1616967300000,181.59,182.11,181.53,182.02,1627.423,1616967599999,295965.87084,967,1088.481,197948.37079,0
-1616967600000,182.02,182.17,181.73,181.88,4085.133,1616967899999,743707.80888,1032,3177.618,578518.56199,0
-1616967900000,181.89,182.59,181.88,182.35,3151.279,1616968199999,574597.05115,1273,2341.453,426890.51747,0
-1616968200000,182.35,182.77,182.06,182.50,2499.098,1616968499999,455759.31356,1228,1169.631,213405.97554,0
-1616968500000,182.50,182.50,182.00,182.00,1339.525,1616968799999,244122.81233,801,611.812,111539.11277,0
-1616968800000,182.01,182.26,181.76,181.81,2607.116,1616969099999,474553.76288,1090,929.656,169257.15402,0
-1616969100000,181.81,182.37,181.63,182.16,3524.350,1616969399999,641339.86525,1294,2208.665,401888.43526,0
-1616969400000,182.15,182.75,182.04,182.65,3683.800,1616969699999,672380.16403,1319,2255.583,411687.48269,0
-1616969700000,182.64,182.65,182.27,182.40,2619.048,1616969999999,477795.11664,1004,1438.236,262382.49919,0
-1616970000000,182.40,182.69,182.23,182.68,5620.632,1616970299999,1025646.87231,1112,1527.755,278729.42551,0
-1616970300000,182.68,183.09,182.60,182.82,3249.371,1616970599999,594206.59501,1623,1665.670,304639.96716,0
-1616970600000,182.82,183.00,182.71,182.84,2438.827,1616970899999,446060.25010,1029,1435.651,262593.29403,0
-1616970900000,182.86,183.02,182.81,182.86,1462.998,1616971199999,267570.51234,762,511.540,93559.79610,0
-1616971200000,182.87,182.93,182.71,182.71,919.335,1616971499999,168100.55832,586,534.863,97816.14947,0
-1616971500000,182.72,183.29,182.72,183.22,1699.435,1616971799999,311114.04228,1104,1127.299,206370.21772,0
-1616971800000,183.23,183.30,183.02,183.07,1610.287,1616972099999,294977.67844,886,652.538,119524.75748,0
-1616972100000,183.07,183.82,183.07,183.58,2355.238,1616972399999,432283.12857,1691,1183.473,217213.99555,0
-1616972400000,183.58,183.93,183.57,183.74,2221.136,1616972699999,408230.67569,1153,1337.696,245880.18190,0
-1616972700000,183.75,183.75,183.50,183.54,1366.995,1616972999999,250981.94377,793,410.748,75425.88027,0
-1616973000000,183.55,183.71,183.49,183.68,2589.128,1616973299999,475310.43285,766,616.542,113197.67024,0
-1616973300000,183.67,183.67,183.19,183.42,1573.092,1616973599999,288525.12045,954,446.914,81992.29320,0
-1616973600000,183.42,183.86,183.42,183.75,2179.977,1616973899999,400420.66622,874,1084.592,199210.39807,0
-1616973900000,183.75,183.95,183.55,183.93,1120.269,1616974199999,205907.83586,789,456.202,83851.63933,0
-1616974200000,183.93,183.93,183.63,183.85,2325.185,1616974499999,427397.03621,966,1232.890,226621.07102,0
-1616974500000,183.83,183.96,183.69,183.81,1364.465,1616974799999,250839.41805,698,407.742,74949.48765,0
-1616974800000,183.82,184.02,183.79,183.94,1461.860,1616975099999,268885.53015,898,619.153,113890.05021,0
-1616975100000,183.94,184.09,183.80,183.98,2713.355,1616975399999,499149.23645,1048,953.724,175464.16009,0
-1616975400000,184.02,184.78,184.02,184.41,6152.489,1616975699999,1134637.82302,2223,4407.196,812735.53052,0
-1616975700000,184.41,184.48,184.21,184.40,1854.318,1616975999999,341854.36451,1030,865.419,159560.23260,0
-1616976000000,184.40,184.66,184.30,184.30,2427.521,1616976299999,447791.72773,1181,1278.798,235918.92348,0
-1616976300000,184.31,184.40,183.88,183.96,3032.875,1616976599999,558296.66389,1106,1078.103,198492.55371,0
-1616976600000,183.98,184.65,183.96,184.39,3799.233,1616976899999,700530.36412,1014,2643.186,487399.61325,0
-1616976900000,184.43,184.48,183.84,183.96,2668.404,1616977199999,491136.99786,1192,863.011,158870.09244,0
-1616977200000,183.97,184.36,183.86,184.24,2055.018,1616977499999,378298.22961,951,927.088,170670.49296,0
-1616977500000,184.25,184.46,184.06,184.22,3377.782,1616977799999,622462.94830,955,1549.646,285554.85290,0
-1616977800000,184.22,184.71,184.09,184.64,2055.767,1616978099999,379078.48438,846,1127.791,207960.15121,0
-1616978100000,184.68,184.92,184.36,184.48,4274.399,1616978399999,789576.08122,1163,2672.101,493707.25907,0
-1616978400000,184.50,184.57,184.21,184.33,1523.768,1616978699999,280973.79060,727,710.242,130978.01527,0
-1616978700000,184.33,184.38,183.57,183.81,4858.313,1616978999999,893278.56439,1571,1584.308,291228.54274,0
-1616979000000,183.77,183.93,183.09,183.33,5199.845,1616979299999,953400.99001,1567,1477.253,270842.75874,0
-1616979300000,183.29,183.55,183.19,183.47,1931.201,1616979599999,354168.02091,840,926.548,169917.70069,0
-1616979600000,183.48,183.83,183.40,183.74,1505.482,1616979899999,276500.95268,939,739.971,135902.51970,0
-1616979900000,183.72,183.77,183.08,183.36,3991.031,1616980199999,731903.58509,1361,1930.311,354027.28615,0
-1616980200000,183.29,183.31,182.74,183.11,3847.511,1616980499999,703892.06199,1595,1874.873,342995.37756,0
-1616980500000,183.11,183.19,182.65,183.18,4485.863,1616980799999,820499.37784,1276,1886.792,345192.67656,0
-1616980800000,183.18,183.43,183.11,183.12,1550.054,1616981099999,284088.51501,776,872.222,159877.96771,0
-1616981100000,183.15,183.60,183.06,183.56,2236.836,1616981399999,409889.19350,873,1935.147,354581.23754,0
-1616981400000,183.58,183.86,183.46,183.64,2401.010,1616981699999,440879.48405,1030,930.596,170921.44375,0
-1616981700000,183.65,183.78,183.43,183.46,2106.175,1616981999999,386774.44488,793,1104.071,202787.82883,0
-1616982000000,183.47,183.79,183.43,183.51,1372.012,1616982299999,251946.94822,700,499.534,91730.58183,0
-1616982300000,183.54,183.80,183.24,183.56,2675.079,1616982599999,491073.40203,893,1486.676,272943.44455,0
-1616982600000,183.55,183.76,183.44,183.76,956.040,1616982899999,175473.59283,627,481.994,88460.81768,0
-1616982900000,183.76,184.34,183.55,184.28,3603.600,1616983199999,662850.81562,1343,2600.735,478419.03460,0
-1616983200000,184.29,184.80,184.03,184.74,3942.871,1616983499999,727167.05035,1775,1988.012,366653.83182,0
-1616983500000,184.73,184.77,184.12,184.15,2549.934,1616983799999,470140.34183,1037,1262.240,232727.15071,0
-1616983800000,184.15,184.38,183.89,184.21,2933.569,1616984099999,540060.16298,990,1114.264,205105.22377,0
-1616984100000,184.25,185.32,184.13,185.04,8106.152,1616984399999,1498616.26734,2565,5100.664,942762.76516,0
-1616984400000,185.04,186.15,184.85,186.15,13210.809,1616984699999,2451586.98524,3813,7859.853,1458958.49152,0
-1616984700000,186.14,187.09,186.06,186.79,13035.650,1616984999999,2433441.23984,4108,6194.803,1156121.61050,0
-1616985000000,186.80,187.08,186.41,186.81,9955.328,1616985299999,1858704.53224,2804,3123.023,583295.87564,0
-1616985300000,186.81,187.29,186.51,187.19,9458.681,1616985599999,1768373.05184,3083,5255.389,982463.20079,0
-1616985600000,187.20,188.50,186.94,188.15,25131.322,1616985899999,4721062.32441,5503,16659.270,3129647.55719,0
-1616985900000,188.14,189.12,188.07,188.32,19010.315,1616986199999,3585813.34934,4730,9516.332,1795462.91307,0
-1616986200000,188.33,188.47,187.60,187.83,6434.053,1616986499999,1209368.82171,2294,2046.339,384728.25507,0
-1616986500000,187.88,188.08,187.70,187.88,4626.283,1616986799999,869058.82961,1346,2617.003,491663.29119,0
-1616986800000,187.87,188.16,187.76,188.03,5132.317,1616987099999,964744.15003,1219,2736.164,514363.62161,0
-1616987100000,188.04,189.14,188.01,189.04,15362.636,1616987399999,2897354.93141,3246,10574.425,1994024.82531,0
-1616987400000,189.04,189.10,188.42,188.67,7573.773,1616987699999,1428921.95997,1612,3184.817,600838.98712,0
-1616987700000,188.69,188.86,188.27,188.62,4951.234,1616987999999,933497.03850,1304,2008.820,378818.02267,0
-1616988000000,188.62,189.84,188.55,189.13,16880.004,1616988299999,3194899.25765,3569,8117.406,1536770.54282,0
-1616988300000,189.14,189.21,188.89,189.03,6101.761,1616988599999,1153423.69125,1447,3773.436,713330.73215,0
-1616988600000,189.03,191.51,188.97,191.43,27816.913,1616988899999,5299070.39898,6714,20571.215,3918551.77881,0
-1616988900000,191.41,192.44,190.72,190.79,39107.211,1616989199999,7497867.49118,8383,22125.485,4243182.83525,0
-1616989200000,190.80,191.57,190.68,191.12,19726.784,1616989499999,3771628.08261,3359,10389.790,1986659.20084,0
-1616989500000,191.12,191.27,190.70,190.88,11577.253,1616989799999,2211517.06139,1592,3326.466,635511.12114,0
-1616989800000,190.88,191.56,190.71,191.25,12911.099,1616990099999,2469278.72347,1954,7259.108,1388273.26497,0
-1616990100000,191.27,191.84,190.53,190.60,17853.293,1616990399999,3410048.98968,2667,5645.257,1079014.46594,0
-1616990400000,190.61,192.20,190.61,191.67,34127.033,1616990699999,6537733.28824,4231,21179.656,4057029.03717,0
-1616990700000,191.68,191.95,190.68,190.81,11874.833,1616990999999,2271457.52204,2562,4402.643,842738.49956,0
-1616991000000,190.81,191.34,190.21,191.31,15654.286,1616991299999,2985346.84378,3065,7169.661,1367907.31364,0
-1616991300000,191.31,192.35,191.17,191.84,13349.765,1616991599999,2562205.45054,2895,8192.626,1572729.58921,0
-1616991600000,191.84,191.84,190.80,191.06,13307.528,1616991899999,2544081.35302,2284,5276.383,1008703.48111,0
-1616991900000,191.05,191.15,190.50,190.63,8138.394,1616992199999,1552601.92734,1949,3036.824,579580.11057,0
-1616992200000,190.63,191.39,190.53,191.21,7140.124,1616992499999,1363413.39626,1642,3522.708,672750.00518,0
-1616992500000,191.21,191.42,190.72,191.13,5651.222,1616992799999,1079975.05569,1487,2413.786,461415.13932,0
-1616992800000,191.14,191.48,191.03,191.26,3678.255,1616993099999,703561.11123,1285,1630.282,311863.40924,0
-1616993100000,191.27,192.07,191.27,192.07,7619.784,1616993399999,1461071.71475,1936,5662.290,1085912.06176,0
-1616993400000,192.08,192.93,191.58,192.83,12917.720,1616993699999,2483370.38254,3669,8108.817,1559264.83179,0
-1621943700000,171.49,171.94,169.31,169.60,38041.530,1621943999999,6482489.93395,10376,15228.430,2595557.09798,0
-1621944000000,169.59,172.30,168.59,170.82,46800.584,1621944299999,7980150.58612,11211,22609.431,3857752.26074,0
-1621944300000,170.78,172.50,170.03,170.36,28123.404,1621944599999,4814407.02488,7912,14435.025,2471122.33414,0
-1621944600000,170.34,172.25,170.08,171.81,18812.401,1621944899999,3226778.12774,6473,9469.545,1624183.42732,0
-1621944900000,171.81,173.91,171.68,173.70,24296.055,1621945199999,4201155.06372,6465,12665.813,2190792.21795,0
-1621945200000,173.71,173.82,171.74,172.00,18751.421,1621945499999,3242567.46151,5041,8510.066,1471820.72960,0
-1621945500000,172.04,173.07,171.24,171.48,13633.819,1621945799999,2343403.55790,4760,6886.635,1184004.35452,0
-1621945800000,171.47,171.52,169.73,170.24,14071.111,1621946099999,2397193.49434,5226,6083.585,1036515.77407,0
-1621946100000,170.21,170.93,169.01,169.37,13619.093,1621946399999,2312184.10674,4946,5772.133,980433.54609,0
-1621946400000,169.38,170.87,168.64,169.01,16991.643,1621946699999,2883660.88037,5515,8356.179,1418756.40579,0
-1621946700000,169.02,171.69,169.02,171.51,18039.954,1621946999999,3083838.66589,6206,9632.039,1646144.35931,0
-1621947000000,171.51,172.21,170.69,171.28,12457.588,1621947299999,2138517.34810,4996,6529.481,1121256.51167,0
-1621947300000,171.27,172.78,170.37,172.37,17223.567,1621947599999,2958267.92772,5899,9773.569,1678906.84726,0
-1621947600000,172.36,174.80,171.93,174.63,27886.435,1621947899999,4844342.49323,7981,14213.193,2470097.92474,0
-1621947900000,174.58,174.58,173.05,174.00,20793.212,1621948199999,3611485.24429,6574,10166.388,1767075.87739,0
-1621948200000,174.01,174.01,172.26,172.45,17903.729,1621948499999,3094040.69096,6076,8360.754,1444806.63560,0
-1621948500000,172.44,175.41,171.54,175.24,25424.241,1621948799999,4415075.09988,8201,14112.284,2451325.70123,0
-1621948800000,175.25,176.35,174.54,175.86,31038.363,1621949099999,5442465.02517,7908,15685.347,2751004.03347,0
-1621949100000,175.89,178.48,175.13,177.82,47622.257,1621949399999,8424086.92984,11096,25802.570,4565044.87548,0
-1621949400000,177.78,177.89,175.69,175.90,27455.082,1621949699999,4853745.95450,8831,11316.494,2000899.71188,0
-1621949700000,175.92,177.91,175.42,177.68,21622.383,1621949999999,3813194.56171,6755,11670.620,2059516.22004,0
-1621950000000,177.66,177.77,176.05,176.65,21636.850,1621950299999,3821610.96174,6803,10192.437,1800117.92637,0
-1621950300000,176.65,176.67,175.19,175.53,17899.651,1621950599999,3145279.31597,5944,8182.314,1438105.17957,0
-1621950600000,175.53,176.36,175.23,175.88,11132.209,1621950899999,1956619.50070,4703,6061.328,1065457.49821,0
-1621950900000,175.89,175.92,174.86,175.06,9588.522,1621951199999,1680276.91062,4619,4667.362,818150.93094,0
-1621951200000,175.07,176.01,174.01,175.27,20121.691,1621951499999,3521874.32185,6419,9516.227,1666388.64277,0
-1621951500000,175.30,177.12,174.97,176.81,11319.165,1621951799999,1992300.99615,5554,6461.121,1137043.66790,0
-1621951800000,176.84,177.80,176.32,177.15,13950.356,1621952099999,2471132.25953,5607,6878.703,1218454.36473,0
-1621952100000,177.13,177.17,175.90,177.06,10978.888,1621952399999,1937855.88670,4656,4920.927,868585.97023,0
-1621952400000,177.06,179.04,176.75,178.97,23133.838,1621952699999,4116368.07256,7388,13110.544,2333129.25722,0
-1621952700000,178.93,178.95,177.32,177.72,16690.717,1621952999999,2971651.33057,5445,7668.867,1365714.99629,0
-1621953000000,177.69,177.77,176.28,176.33,17052.353,1621953299999,3015524.21637,5900,7312.907,1293443.00798,0
-1621953300000,176.33,178.51,176.33,176.75,18036.402,1621953599999,3199434.68139,6607,8459.036,1500913.87681,0
-1621953600000,176.75,178.14,176.35,177.67,15796.370,1621953899999,2802833.44847,5748,7862.613,1395163.01353,0
-1621953900000,177.64,177.70,176.63,176.85,9262.929,1621954199999,1640691.85588,4121,5151.291,912709.12559,0
-1621954200000,176.86,177.28,176.03,176.65,9313.691,1621954499999,1645517.35137,4280,5226.724,923538.67346,0
-1621954500000,176.64,177.23,175.10,175.71,19952.497,1621954799999,3510550.67494,6319,8894.265,1564893.25352,0
-1621954800000,175.73,176.64,173.41,173.41,25266.927,1621955099999,4419796.70406,7796,10022.168,1753785.53831,0
-1621955100000,173.43,174.18,172.30,173.26,32690.693,1621955399999,5662429.25032,9432,15293.518,2649511.00027,0
-1621955400000,173.26,175.14,173.26,174.93,17559.160,1621955699999,3060693.93248,6269,9429.557,1643441.61004,0
-1621955700000,174.92,176.94,174.84,176.01,24470.774,1621955999999,4309983.11852,7328,12657.196,2229283.71251,0
-1621956000000,175.99,176.92,175.30,175.73,16338.782,1621956299999,2874955.50932,5549,10060.826,1770593.79451,0
-1621956300000,175.75,176.34,173.31,173.42,26599.088,1621956599999,4645526.37023,8065,12449.923,2174743.25848,0
-1621956600000,173.46,175.04,172.64,173.16,24305.979,1621956899999,4224011.05397,7536,11664.115,2027963.60850,0
-1621956900000,173.21,177.86,172.76,176.64,71882.650,1621957199999,12654916.95537,16569,39542.830,6958498.34732,0
-1621957200000,176.61,176.67,174.42,175.28,29799.529,1621957499999,5231471.27713,7811,13356.546,2345637.12457,0
-1621957500000,175.31,176.32,174.42,175.34,15966.896,1621957799999,2799669.21299,5997,7733.294,1356104.29202,0
-1621957800000,175.35,177.26,175.16,176.54,14570.049,1621958099999,2571138.67733,5858,7969.062,1406301.25546,0
-1621958100000,176.54,178.28,176.01,177.56,19774.294,1621958399999,3500604.61277,6167,11305.599,2001308.98396,0
-1621958400000,177.57,177.70,173.97,174.56,42443.487,1621958699999,7449106.48057,10995,19917.626,3494264.65164,0
-1621958700000,174.56,176.11,174.53,175.05,17140.629,1621958999999,3009114.85477,6044,8328.529,1462079.08946,0
-1621959000000,175.09,176.76,175.07,176.50,9370.447,1621959299999,1650141.96955,4919,5146.086,906220.46227,0
-1621959300000,176.50,176.50,174.57,175.69,11747.039,1621959599999,2058881.79403,5328,5896.121,1033258.28249,0
-1621959600000,175.73,175.73,173.99,174.08,6892.667,1621959899999,1205054.53674,4329,3126.839,546660.70519,0
-1621959900000,174.07,175.18,174.02,174.95,8741.550,1621960199999,1528112.91149,4321,5347.343,934893.42973,0
-1621960200000,174.95,175.98,174.38,174.93,9795.989,1621960499999,1717056.36229,4715,5323.834,933077.89853,0
-1621960500000,174.92,174.92,171.80,172.42,15492.839,1621960799999,2682907.00809,6549,6461.169,1119942.41819,0
-1621960800000,172.43,174.48,172.42,173.58,14580.893,1621961099999,2532733.78497,5136,8509.200,1479022.13309,0
-1621961100000,173.60,174.89,173.59,174.53,9190.557,1621961399999,1603057.10996,4303,5493.446,958229.11341,0
-1621961400000,174.52,175.41,174.29,175.26,8945.392,1621961699999,1564543.61856,4074,5139.699,899165.02116,0
-1621961700000,175.26,175.28,173.49,173.57,11667.181,1621961999999,2032876.99976,5239,5878.046,1024179.47053,0
-1621962000000,173.57,175.29,173.54,174.96,14074.545,1621962299999,2458728.34795,5293,7833.582,1368397.58947,0
-1621962300000,174.95,175.33,174.55,174.86,7678.821,1621962599999,1343834.49013,3907,3953.558,691901.08259,0
-1621962600000,174.85,174.86,172.80,173.61,12089.059,1621962899999,2097973.91305,5421,5193.630,901249.67197,0
-1621962900000,173.63,173.70,172.10,172.48,10259.914,1621963199999,1770338.00309,4576,5026.118,867265.46028,0
-1621963200000,172.48,172.95,171.10,171.14,15561.255,1621963499999,2675377.35639,5395,7502.995,1290311.64479,0
-1621963500000,171.11,172.28,170.63,172.00,16829.896,1621963799999,2889951.20511,5570,8755.293,1503966.62819,0
-1621963800000,171.98,172.02,170.46,170.67,16962.930,1621964099999,2903600.54391,5951,8334.274,1427051.71667,0
-1621964100000,170.67,172.45,170.61,172.40,12464.505,1621964399999,2139363.71187,4764,7018.996,1204661.05343,0
-1621964400000,172.39,173.83,171.64,173.55,13006.568,1621964699999,2245409.16657,4807,7550.053,1303155.49665,0
-1621964700000,173.55,174.28,172.67,174.08,10980.694,1621964999999,1907840.12581,4461,6726.408,1169096.37480,0
-1621965000000,174.07,174.80,173.42,174.47,6460.607,1621965299999,1125544.67406,3826,3003.085,523176.38936,0
-1621965300000,174.45,175.59,173.30,175.10,12101.286,1621965599999,2108316.89008,5002,5758.441,1004314.80203,0
-1621965600000,175.11,175.62,174.29,174.45,9440.637,1621965899999,1651283.56590,4377,4149.651,725911.31103,0
-1621965900000,174.40,174.66,173.66,174.21,7754.875,1621966199999,1350729.20688,4298,3935.276,685513.86146,0
-1621966200000,174.21,175.50,174.21,175.37,9341.493,1621966499999,1634704.63061,4200,4935.422,863900.47720,0
-1621966500000,175.37,175.92,174.43,174.72,9480.507,1621966799999,1659789.28007,4426,5086.373,890919.23923,0
-1621966800000,174.76,175.70,174.62,175.33,6234.550,1621967099999,1092411.41901,3035,3652.787,640136.56332,0
-1621967100000,175.33,176.46,175.31,176.35,8881.527,1621967399999,1562762.19316,4283,4826.496,849297.61914,0
-1621967400000,176.37,178.00,176.32,177.43,17968.095,1621967699999,3185535.73598,6919,10429.125,1848736.73781,0
-1621967700000,177.44,177.69,176.78,176.95,13401.656,1621967999999,2373494.77168,5334,4852.830,859652.54567,0
-1621968000000,176.97,177.50,176.33,176.52,9463.117,1621968299999,1673036.06663,4110,4581.488,810323.04016,0
-1621968300000,176.52,176.82,175.90,176.09,8539.927,1621968599999,1505272.01641,3806,3519.274,620467.68404,0
-1621968600000,176.07,176.31,175.44,175.84,8011.723,1621968899999,1408175.90006,4110,4214.185,740537.26502,0
-1621968900000,175.81,176.01,175.43,175.43,6701.815,1621969199999,1177746.93661,3365,3287.727,577819.22980,0
-1621969200000,175.44,176.10,174.80,175.00,10506.218,1621969499999,1842277.51386,4219,5147.006,902983.51408,0
-1621969500000,174.97,174.99,173.41,173.59,12240.163,1621969799999,2131254.66945,5130,5636.963,981374.89726,0
-1621969800000,173.59,174.48,173.37,174.30,12090.916,1621970099999,2103409.28143,3989,6244.839,1087065.19442,0
-1621970100000,174.28,174.29,173.50,173.93,6627.205,1621970399999,1152218.11340,3127,3777.879,656895.54227,0
-1621970400000,173.91,174.24,173.02,173.48,8417.396,1621970699999,1460242.95110,3780,3336.978,578871.21760,0
-1621970700000,173.46,174.32,173.10,174.32,6780.577,1621970999999,1177627.88437,3133,4089.364,710254.58598,0
-1621971000000,174.33,175.65,174.02,175.13,11201.494,1621971299999,1959968.32941,4407,6385.562,1117273.39521,0
-1621971300000,175.15,175.16,172.68,173.08,13251.781,1621971599999,2299953.61303,4940,5944.359,1031713.06437,0
-1621971600000,173.07,175.01,173.07,174.79,10314.696,1621971899999,1796376.36020,4289,5470.285,952245.52438,0
-1621971900000,174.79,174.93,172.07,172.12,11888.071,1621972199999,2056109.09987,4602,5068.155,876708.04807,0
-1621972200000,172.10,172.58,170.10,170.58,14360.314,1621972499999,2460853.44030,5739,5884.944,1009217.66235,0
-1621972500000,170.54,170.66,168.89,170.26,21450.897,1621972799999,3644109.91073,6945,9273.973,1576114.10913,0
-1621972800000,170.27,171.70,169.78,171.18,15471.090,1621973099999,2641659.42058,5849,8204.616,1401085.97473,0
-1621973100000,171.16,171.98,170.77,171.75,10384.093,1621973399999,1781031.59831,4665,5198.115,891622.72424,0
-1621973400000,171.77,172.18,171.05,171.80,7300.436,1621973699999,1253067.02022,3840,3873.618,664998.98825,0
-1621973700000,171.78,172.91,171.77,172.80,7533.152,1621973999999,1298760.07351,3950,4090.029,705191.03011,0
-1621974000000,172.81,172.98,171.91,172.62,9546.927,1621974299999,1647228.03334,3834,3677.265,634289.68130,0
-1621974300000,172.60,173.12,172.20,172.79,6549.183,1621974599999,1130887.00322,3457,3659.843,632160.67648,0
-1621974600000,172.76,172.76,171.72,172.26,10289.381,1621974899999,1771784.40198,4430,4740.165,816086.27372,0
-1621974900000,172.28,172.52,171.39,172.06,7943.596,1621975199999,1366118.25715,3518,4135.146,711328.01459,0
-1621975200000,172.05,172.63,171.80,171.91,6632.440,1621975499999,1141869.10519,3275,2494.633,429683.82957,0
-1621975500000,171.93,173.19,171.93,172.83,6211.874,1621975799999,1072972.54054,3716,3896.419,673035.63439,0
-1621975800000,172.83,174.40,172.83,173.51,10143.685,1621976099999,1762644.29545,4615,5003.613,869333.87397,0
-1621976100000,173.50,173.72,172.73,173.38,8641.724,1621976399999,1496635.51876,3944,4579.444,793079.23588,0
-1621976400000,173.39,174.59,173.35,173.99,5529.485,1621976699999,962606.43012,3444,2618.315,455899.81412,0
-1621976700000,173.99,174.31,173.28,174.12,4211.956,1621976999999,732182.82135,3305,2510.985,436514.15594,0
-1621977000000,174.12,174.30,173.60,173.90,3497.655,1621977299999,608397.72662,2827,2098.786,365079.99358,0
-1621977300000,173.88,173.95,172.37,172.40,4551.225,1621977599999,788730.80470,3202,1890.429,327797.92012,0
-1621977600000,172.40,174.19,172.25,174.18,7397.050,1621977899999,1281218.46687,3623,4449.176,770471.41669,0
-1621977900000,174.17,175.20,174.10,174.99,8489.860,1621978199999,1484096.67960,3732,3913.702,684007.07298,0
-1621978200000,174.98,175.06,174.41,174.57,3874.749,1621978499999,677115.96640,2917,1813.653,316939.70298,0
-1621978500000,174.57,175.63,174.57,175.62,3957.496,1621978799999,693019.94223,2722,2212.653,387612.80955,0
-1621978800000,175.61,176.00,175.41,175.57,5282.967,1621979099999,928330.76191,2872,3266.996,574062.72496,0
-1621979100000,175.57,177.08,175.50,176.31,10692.217,1621979399999,1885918.89852,4939,4781.557,843156.57971,0
-1621979400000,176.32,176.59,175.62,175.75,5238.896,1621979699999,922092.11711,3320,2491.384,438476.28719,0
-1621979700000,175.76,176.56,175.76,176.24,5476.512,1621979999999,965052.00098,2996,3135.890,552623.47857,0
-1621980000000,176.24,176.63,175.80,175.86,8996.369,1621980299999,1584633.00858,3738,4001.482,704637.97199,0
-1621980300000,175.85,177.30,175.81,177.19,8896.389,1621980599999,1572801.31554,4929,4372.259,772957.80887,0
-1621980600000,177.20,178.30,176.90,178.00,12611.887,1621980899999,2239190.29437,5258,6985.285,1240547.17296,0
-1621980900000,177.99,178.71,177.28,178.24,15921.693,1621981199999,2833436.99543,5919,7597.792,1352462.17933,0
-1621981200000,178.29,178.34,177.06,177.26,20983.854,1621981499999,3725188.53290,5583,9687.436,1719658.84581,0
-1621981500000,177.26,179.30,176.73,178.98,20303.851,1621981799999,3616479.59480,6416,10676.394,1902768.33050,0
-1621981800000,179.00,179.72,178.75,179.54,18777.237,1621982099999,3367512.67120,6992,8640.946,1549814.55146,0
-1621982100000,179.50,179.50,178.25,178.95,14638.936,1621982399999,2617502.42895,5564,6157.753,1100852.68672,0
-1621982400000,178.93,180.70,178.66,180.39,15285.576,1621982699999,2743766.63087,6207,9123.439,1638681.72056,0
-1621982700000,180.40,182.41,180.18,181.79,27482.059,1621982999999,4984807.94211,9971,15597.388,2829013.26956,0
-1621983000000,181.85,182.03,181.00,181.73,15358.829,1621983299999,2788715.44799,6307,7804.866,1417282.49652,0
-1621983300000,181.74,181.90,180.61,181.58,14844.687,1621983599999,2691081.38074,5532,6781.757,1229782.86488,0
-1621983600000,181.59,181.69,180.31,180.51,10519.552,1621983899999,1902086.21554,4932,5140.849,929523.74205,0
-1621983900000,180.48,181.30,180.42,180.56,11648.660,1621984199999,2106722.58561,5205,5829.619,1054299.28074,0
-1621984200000,180.57,181.89,180.45,180.89,13208.371,1621984499999,2392493.52128,5093,8328.515,1508671.47626,0
-1621984500000,180.88,182.36,180.86,182.06,11347.312,1621984799999,2061713.17241,4966,5709.513,1037318.47697,0
-1621984800000,182.04,182.95,182.01,182.07,13552.629,1621985099999,2472957.95075,5125,8610.183,1571310.07011,0
-1621985100000,182.06,183.29,181.80,182.28,11388.269,1621985399999,2079539.15998,5055,5814.316,1061677.22543,0
-1621985400000,182.27,182.99,182.00,182.66,8414.897,1621985699999,1535363.39638,4355,3541.213,646281.31323,0
-1621985700000,182.66,182.66,180.31,181.02,15335.640,1621985999999,2781036.24495,5856,6580.952,1193625.98934,0
-1621986000000,181.02,182.48,181.02,181.92,8657.497,1621986299999,1574300.34230,4326,4538.673,825164.73750,0
-1621986300000,181.93,182.18,181.03,181.18,7218.073,1621986599999,1310061.03406,3717,2251.308,408692.93026,0
-1621986600000,181.17,182.30,181.07,181.77,8341.755,1621986899999,1516605.79277,4386,3841.006,698311.13286,0
-1621986900000,181.76,183.99,181.74,183.75,12382.011,1621987199999,2266135.93730,5603,7009.843,1283052.95750,0
-1621987200000,183.74,184.82,183.26,184.66,25188.125,1621987499999,4637977.95879,8529,14136.334,2603923.64423,0
-1621987500000,184.64,184.73,182.16,182.94,14909.276,1621987799999,2732752.19133,5745,7216.804,1322870.42209,0
-1621987800000,182.94,182.97,181.01,181.08,11201.313,1621988099999,2036096.39363,4832,5530.291,1005378.56598,0
-1621988100000,181.08,184.30,181.01,183.32,11545.000,1621988399999,2112367.68884,5531,6733.794,1231836.44630,0
-1621988400000,183.24,183.25,180.54,181.06,14159.550,1621988699999,2570128.03821,5602,5956.755,1080964.23506,0
-1621988700000,181.05,181.88,179.34,180.02,13737.320,1621988999999,2482090.88132,6113,6650.823,1202455.43397,0
-1621989000000,180.01,181.31,179.52,181.13,17292.907,1621989299999,3119835.55946,6453,9289.901,1676089.31878,0
-1621989300000,181.13,182.80,180.98,182.66,15509.673,1621989599999,2824124.53793,5879,8331.975,1516881.10829,0
-1621989600000,182.64,182.86,181.64,181.64,8896.037,1621989899999,1620254.21888,4703,4439.416,808518.82066,0
-1621989900000,181.64,182.44,181.64,182.13,4986.632,1621990199999,907677.89549,3894,2650.995,482559.35633,0
-1621990200000,182.14,183.10,182.13,182.93,8248.569,1621990499999,1507168.55928,4254,4350.501,794978.38206,0
-1621990500000,182.89,183.08,182.16,183.01,6696.563,1621990799999,1223086.61942,3796,3173.226,579613.84079,0
-1621990800000,182.97,183.74,182.79,182.92,12278.245,1621991099999,2251295.25947,4779,6400.121,1173677.16986,0
-1621991100000,182.93,183.39,182.56,182.69,6206.744,1621991399999,1135376.33554,3938,3246.493,593775.86167,0
-1621991400000,182.66,183.82,182.62,183.70,10239.350,1621991699999,1877734.49676,4489,5544.943,1016891.43718,0
-1621991700000,183.70,183.96,183.01,183.35,6033.245,1621991999999,1106542.84166,3898,2661.879,488191.48752,0
-1621992000000,183.33,183.33,182.68,182.86,5803.179,1621992299999,1061821.66255,3575,2584.002,472909.96726,0
-1621992300000,182.87,185.18,182.87,184.87,13458.037,1621992599999,2482165.61254,6032,7822.692,1442543.47000,0
-1621992600000,184.83,187.97,184.80,187.50,21749.371,1621992899999,4048698.32493,8761,12711.842,2367717.76352,0
-1621992900000,187.47,187.53,186.21,186.41,17736.156,1621993199999,3310733.05824,6141,9130.871,1704330.49522,0
-1621993200000,186.40,187.39,185.82,186.90,17077.745,1621993499999,3183931.95101,5757,7759.889,1447403.78221,0
-1621993500000,186.90,186.94,185.41,185.80,12068.855,1621993799999,2244510.03440,5398,5393.869,1003294.02507,0
-1621993800000,185.81,186.14,185.14,185.73,8108.942,1621994099999,1504918.91501,4700,3553.269,659563.13349,0
-1621994100000,185.74,186.72,185.22,186.30,9389.384,1621994399999,1743928.17828,4611,5253.711,975673.65923,0
-1621994400000,186.32,187.47,185.87,186.05,12436.972,1621994699999,2320538.95376,6213,5713.024,1065941.27217,0
-1621994700000,186.06,187.92,185.67,187.71,11612.160,1621994999999,2167841.56968,5613,6325.459,1182007.98581,0
-1621995000000,187.68,189.22,187.01,189.15,16438.569,1621995299999,3095326.61448,8378,10701.785,2015452.54373,0
-1621995300000,189.13,190.32,188.37,189.94,22604.909,1621995599999,4282053.62411,7986,13499.780,2559093.10237,0
-1621995600000,189.97,191.66,189.75,189.91,21087.759,1621995899999,4019307.48065,8155,11314.134,2157366.20803,0
-1621995900000,189.94,190.70,189.51,189.79,13522.714,1621996199999,2568718.66572,5587,7160.909,1360618.89230,0
-1621996200000,189.78,190.27,188.58,188.73,14163.185,1621996499999,2680788.80462,6257,6271.222,1186864.64066,0
-1621996500000,188.72,189.00,188.12,188.64,10199.374,1621996799999,1923149.26670,4690,5605.838,1057170.51411,0
-1621996800000,188.64,190.27,188.10,189.54,8434.241,1621997099999,1593046.39747,4966,4540.801,857895.79178,0
-1621997100000,189.58,189.75,187.44,187.86,10555.717,1621997399999,1984440.45785,5631,4806.108,903592.11185,0
-1621997400000,187.88,188.68,187.58,188.47,6488.367,1621997699999,1220204.46212,4330,3686.461,693478.47660,0
-1621997700000,188.47,188.92,188.04,188.31,6323.117,1621997999999,1191481.44252,3933,3412.016,642935.33962,0
-1621998000000,188.32,188.93,187.64,187.87,6211.466,1621998299999,1169458.00633,4150,3047.596,574018.18716,0
-1621998300000,187.86,188.67,187.68,188.21,4622.006,1621998599999,869231.00014,3824,2547.212,479074.03093,0
-1621998600000,188.18,189.13,188.10,188.55,7662.775,1621998899999,1444932.76983,4534,5057.431,953691.19911,0
-1621998900000,188.62,189.59,188.50,189.30,9699.114,1621999199999,1833987.90575,4892,4666.955,882292.88934,0
-1621999200000,189.30,189.66,188.65,189.50,7909.456,1621999499999,1496045.80346,4123,5000.403,946080.62543,0
-1621999500000,189.50,191.22,189.42,190.89,13532.123,1621999799999,2576438.36563,5512,8551.022,1628285.00079,0
-1621999800000,190.88,191.41,189.65,191.33,13890.541,1622000099999,2648503.52452,5251,7004.204,1335860.78022,0
-1622000100000,191.32,191.36,189.59,190.15,8804.997,1622000399999,1673914.85478,4650,3723.927,708115.57269,0
-1622000400000,190.17,190.47,189.57,190.02,6223.855,1622000699999,1182094.55539,3939,2227.890,423192.29994,0
-1622000700000,190.01,191.96,189.99,191.44,12405.442,1622000999999,2372273.11713,6538,7504.861,1435314.48862,0
-1622001000000,191.47,191.55,190.63,191.12,8475.107,1622001299999,1620360.88440,4693,4217.363,806417.26773,0
-1622001300000,191.13,191.92,190.50,191.44,10871.946,1622001599999,2079957.08917,4825,3854.942,737210.76992,0
-1622001600000,191.45,192.07,190.01,190.46,14137.319,1622001899999,2698754.28935,5725,6724.803,1284181.33453,0
-1622001900000,190.47,190.96,188.81,189.17,14902.965,1622002199999,2826947.54788,5532,5707.704,1082870.42502,0
-1622002200000,189.18,189.57,188.57,189.05,9618.265,1622002499999,1818538.02121,4022,5051.272,955182.28436,0
-1622002500000,189.01,190.53,188.40,190.27,12611.797,1622002799999,2390665.65699,4950,7216.508,1367612.09370,0
-1622002800000,190.26,191.51,190.15,191.32,9679.353,1622003099999,1849525.28500,4756,4703.164,898536.43940,0
-1622003100000,191.31,191.48,189.82,189.82,8067.400,1622003399999,1538916.61355,3900,3029.949,578049.07689,0
-1622003400000,189.81,192.31,189.29,192.06,14443.039,1622003699999,2756506.41963,6190,7519.278,1434925.81309,0
-1622003700000,192.04,193.84,192.02,193.47,20881.470,1622003999999,4034708.49977,7455,11981.478,2315505.80434,0
-1622004000000,193.48,193.67,192.14,192.36,11921.830,1622004299999,2299489.17693,4601,4988.254,962113.88045,0
-1622004300000,192.32,192.51,190.92,191.57,15691.421,1622004599999,3007186.65771,6073,6990.003,1339608.78281,0
-1622004600000,191.57,192.09,190.71,191.66,8439.255,1622004899999,1616233.63568,3982,4383.850,839721.70232,0
-1622004900000,191.68,193.06,191.68,192.60,10373.468,1622005199999,1996368.03140,4489,5565.223,1071106.13055,0
-1622005200000,192.67,193.01,191.52,192.38,8847.497,1622005499999,1701033.31409,4589,4660.611,896427.47192,0
-1622005500000,192.32,194.08,192.14,193.99,12520.522,1622005799999,2422960.98140,5108,7509.022,1453008.78439,0
-1622005800000,193.99,194.04,193.04,193.04,10605.830,1622006099999,2052525.13514,3707,4395.456,850816.76238,0
-1622006100000,193.05,193.84,192.98,193.17,7801.131,1622006399999,1508601.24397,3587,3216.780,622202.23268,0
-1622006400000,193.20,195.06,193.10,194.66,17765.694,1622006699999,3450214.52753,6857,9688.115,1881493.56424,0
-1622006700000,194.68,194.88,193.64,194.54,12304.049,1622006999999,2389068.84918,4938,6085.454,1181746.61410,0
-1622007000000,194.59,194.97,193.65,194.00,12359.678,1622007299999,2399905.15002,4970,5929.615,1151548.24384,0
-1622007300000,194.02,196.79,194.02,196.78,23772.751,1622007599999,4640544.74436,7591,15532.002,3032529.61248,0
-1622007600000,196.79,197.35,195.61,196.20,19920.142,1622007899999,3918047.03102,7388,9541.644,1877215.17567,0
-1622007900000,196.21,196.23,193.40,193.69,18083.535,1622008199999,3521981.07886,6612,6185.086,1205081.01929,0
-1622008200000,193.67,194.68,193.35,194.40,9756.292,1622008499999,1895358.82841,3967,5378.036,1045056.55326,0
-1622008500000,194.40,194.41,192.62,193.28,16414.947,1622008799999,3171910.87766,4929,8818.165,1703955.06028,0
-1622008800000,193.28,194.37,192.84,194.37,8752.118,1622009099999,1693600.61344,4537,4639.640,898293.82246,0
-1622009100000,194.36,196.21,193.92,196.09,15318.035,1622009399999,2989625.24398,5871,8487.975,1656478.40561,0
-1622009400000,196.09,196.98,196.07,196.97,9624.941,1622009699999,1892824.42796,4353,4660.335,916622.97996,0
-1622009700000,196.94,198.02,196.87,197.60,15643.179,1622009999999,3091213.80061,6637,8075.301,1595990.43361,0
-1622010000000,197.55,198.11,197.08,197.74,10851.572,1622010299999,2144399.20365,4493,4408.311,871329.55458,0
-1622010300000,197.75,199.79,197.75,199.62,24964.488,1622010599999,4966726.01430,9272,13802.067,2746477.82507,0
-1622010600000,199.64,200.06,198.79,199.53,20371.064,1622010899999,4064204.00244,7359,9179.020,1831973.35410,0
-1622010900000,199.49,201.53,199.26,200.47,24091.807,1622011199999,4834896.69738,9234,12700.702,2549212.17652,0
-1622011200000,200.50,201.60,200.20,201.26,14518.367,1622011499999,2914520.63767,5067,7530.917,1512465.92951,0
-1622011500000,201.27,201.27,198.65,198.88,15178.923,1622011799999,3029270.40424,6185,5568.552,1111289.98002,0
-1622011800000,198.87,200.37,198.54,200.28,12234.822,1622012099999,2440853.62593,4982,7777.192,1552310.67882,0
-1622012100000,200.28,200.36,199.74,200.04,8008.683,1622012399999,1601957.33693,3823,3014.982,603069.17950,0
-1622012400000,200.04,200.31,198.45,198.66,14177.320,1622012699999,2825789.93798,3974,6470.182,1289546.42285,0
-1622012700000,198.68,198.90,198.11,198.15,9664.824,1622012999999,1918937.46511,4638,4898.620,972666.94374,0
-1622013000000,198.17,199.40,198.16,199.10,11372.886,1622013299999,2260436.53482,4090,7288.507,1448494.00173,0
-1622013300000,199.03,199.60,198.39,198.89,9270.276,1622013599999,1844666.69387,4048,4518.889,899305.15393,0
-1622013600000,198.88,199.91,198.76,199.85,8901.650,1622013899999,1775123.88950,3592,4856.990,968312.52849,0
-1622013900000,199.89,200.34,199.20,199.43,7958.425,1622014199999,1589992.03780,4032,4071.982,813665.78298,0
-1622014200000,199.44,200.31,199.40,199.56,7296.489,1622014499999,1458536.67418,3672,3430.159,685741.74428,0
-1622014500000,199.56,201.77,199.04,201.72,10747.420,1622014799999,2154369.94961,4945,6069.887,1217040.03681,0
-1622014800000,201.73,201.86,200.42,201.21,9073.413,1622015099999,1825124.40947,4432,3930.310,790438.67340,0
-1622015100000,201.20,201.44,199.80,200.35,9938.660,1622015399999,1994171.69734,4499,3934.179,789858.45920,0
-1622015400000,200.35,201.61,200.25,201.54,6028.078,1622015699999,1212223.14616,3857,3165.655,636606.69871,0
-1622015700000,201.52,203.46,201.37,203.06,19738.059,1622015999999,4000325.17444,8516,11306.477,2291001.18971,0
-1622016000000,203.06,204.18,202.07,202.58,27478.291,1622016299999,5585384.52321,8943,15263.247,3103853.73961,0
-1622016300000,202.58,202.64,197.89,197.89,36827.172,1622016599999,7365859.84332,11001,14719.591,2942356.66214,0
-1622016600000,197.90,199.27,196.33,197.84,31678.273,1622016899999,6262246.86685,8837,15707.658,3106144.55420,0
-1622016900000,197.84,197.84,195.60,197.58,23635.593,1622017199999,4646553.23089,7151,11246.436,2212109.64945,0
-1622017200000,197.55,198.84,197.28,197.36,18591.647,1622017499999,3683935.98177,5511,8783.085,1740046.91983,0
-1622017500000,197.36,199.84,197.36,199.70,14382.114,1622017799999,2858116.99548,5030,8063.472,1603024.46002,0
-1622017800000,199.74,201.56,198.96,201.25,15489.103,1622018099999,3103769.50670,6046,7399.216,1482888.38817,0
-1622018100000,201.25,202.40,201.18,201.91,14561.128,1622018399999,2938949.64421,5627,7218.537,1457192.74369,0
-1622018400000,201.89,201.90,199.69,199.98,17994.694,1622018699999,3609250.01236,5624,8297.766,1664549.37875,0
-1622018700000,199.92,200.08,197.54,198.24,14206.800,1622018999999,2821475.18199,5843,5436.858,1079935.59860,0
-1622019000000,198.24,199.92,198.23,199.40,9738.220,1622019299999,1940664.87043,4322,5326.294,1061128.20491,0
-1622019300000,199.41,199.88,197.83,199.09,14205.910,1622019599999,2825088.07636,5039,7759.999,1543573.11290,0
-1622019600000,199.19,200.73,199.09,200.01,11643.236,1622019899999,2330629.80127,4605,5863.306,1173733.56677,0
-1622019900000,200.00,201.50,199.98,201.40,9801.956,1622020199999,1970008.20795,4564,5551.234,1115564.37169,0
-1622020200000,201.39,201.70,200.79,200.79,11288.709,1622020499999,2272440.70887,4507,5865.460,1181020.75360,0
-1622020500000,200.80,202.27,200.44,202.06,11552.038,1622020799999,2329130.48483,4893,5919.118,1193619.82155,0
-1622020800000,202.08,202.19,199.55,199.72,13669.562,1622021099999,2741406.25380,5207,5561.557,1115371.00653,0
-1622021100000,199.69,200.23,199.26,199.77,8767.217,1622021399999,1751222.20696,3680,3861.354,771519.45613,0
-1622021400000,199.85,200.10,198.50,198.70,12037.274,1622021699999,2396937.47909,4873,5776.249,1150894.72812,0
-1622021700000,198.68,200.44,198.64,200.12,10957.810,1622021999999,2189105.59239,4546,5922.109,1182870.92558,0
-1622022000000,200.11,200.28,198.91,199.93,9544.076,1622022299999,1905780.75365,4688,4794.703,957415.20671,0
-1622022300000,199.96,201.30,199.96,201.29,8760.032,1622022599999,1758436.87365,4065,4840.888,971605.25609,0
-1622022600000,201.29,202.35,201.12,201.90,13772.607,1622022899999,2779353.09309,5128,7188.566,1450767.50380,0
-1622022900000,201.91,201.95,199.57,199.70,10873.582,1622023199999,2184553.83626,4948,5462.370,1097897.89181,0
-1622023200000,199.77,201.84,199.74,201.71,8386.435,1622023499999,1685374.20611,4019,3910.571,785842.79112,0
-1622023500000,201.73,201.74,197.30,197.56,30773.145,1622023799999,6115205.70524,8465,13845.750,2752018.47209,0
-1622023800000,197.55,199.13,197.17,197.46,22421.071,1622024099999,4442151.56731,7241,10112.862,2004181.92413,0
-1622024100000,197.45,199.24,197.45,199.24,17464.261,1622024399999,3465897.75297,5411,9293.317,1844096.54589,0
-1622024400000,199.24,200.94,199.00,199.31,16057.759,1622024699999,3214269.14472,6340,7622.795,1525846.96055,0
-1622024700000,199.30,200.07,197.43,197.58,18580.202,1622024999999,3690722.52252,6302,8710.698,1729878.41098,0
-1622025000000,197.55,199.52,197.48,197.96,17985.978,1622025299999,3568834.15804,5979,10047.459,1993332.73165,0
-1622025300000,197.92,199.50,197.88,198.80,19536.158,1622025599999,3887577.05283,6429,8801.390,1751090.79773,0
-1622025600000,198.78,199.27,197.92,198.41,13676.565,1622025899999,2716522.05774,5386,7470.250,1484160.61102,0
-1622025900000,198.40,199.74,198.40,199.10,10076.481,1622026199999,2006458.83134,4428,3249.445,646876.93325,0
-1622026200000,199.10,199.47,197.60,198.05,14017.110,1622026499999,2783870.38168,5767,6192.270,1229801.79523,0
-1622026500000,198.04,198.79,197.80,198.77,9894.021,1622026799999,1960988.09629,4330,4789.194,949469.23319,0
-1622026800000,198.77,198.85,196.33,197.49,21764.584,1622027099999,4299280.54719,6517,9637.419,1904566.37032,0
-1622027100000,197.50,198.49,196.54,196.91,14015.328,1622027399999,2768152.90660,5000,7605.673,1502428.58963,0
-1622027400000,196.92,197.84,196.69,197.39,13899.326,1622027699999,2740983.61439,4689,7189.892,1417909.67212,0
-1622027700000,197.38,198.15,197.27,198.00,11971.289,1622027999999,2367477.58850,4521,5685.823,1124430.59289,0
-1622028000000,198.00,198.66,197.92,198.11,9530.989,1622028299999,1890106.54425,4243,4119.759,817098.25183,0
-1622028300000,198.11,198.99,198.04,198.78,5946.230,1622028599999,1181338.52804,3715,2952.503,586589.56438,0
-1622028600000,198.81,199.00,198.03,198.45,9391.462,1622028899999,1864103.98826,4242,4564.844,906089.68299,0
-1622028900000,198.44,198.56,197.90,198.41,10239.458,1622029199999,2029656.38586,4357,4390.325,870571.06711,0
-1622029200000,198.44,198.63,197.91,198.23,6665.352,1622029499999,1321522.21275,3192,2754.804,546248.28391,0
-1622029500000,198.22,198.57,197.40,197.40,6428.977,1622029799999,1272322.66492,3412,2969.265,587791.91143,0
-1622029800000,197.41,198.59,197.41,198.48,8521.810,1622030099999,1689049.70174,4145,4811.445,953574.66438,0
-1622030100000,198.48,200.10,198.17,199.72,13536.594,1622030399999,2698074.04627,5095,5910.141,1178354.04590,0
-1622030400000,199.69,200.16,198.78,199.54,11131.259,1622030699999,2218759.22764,4256,5080.613,1012702.95048,0
-1622030700000,199.54,201.92,199.54,201.57,23057.484,1622030999999,4633896.39744,7824,14109.201,2835952.11075,0
-1622031000000,201.58,201.73,200.87,201.33,11606.212,1622031299999,2335443.84030,5084,5405.885,1087979.29560,0
-1622031300000,201.32,201.82,200.87,201.72,9799.670,1622031599999,1971960.95076,4518,5553.604,1117831.71590,0
-1622031600000,201.72,203.31,201.57,202.14,22798.027,1622031899999,4608417.42585,7237,12185.389,2464305.76022,0
-1622031900000,202.14,202.23,201.57,201.81,12965.096,1622032199999,2616269.47084,4941,5245.514,1058850.43230,0
-1622032200000,201.85,201.89,200.57,200.95,13165.191,1622032499999,2649536.54551,5854,4522.200,909976.29894,0
-1622032500000,200.96,200.96,199.80,200.16,12798.571,1622032799999,2561825.84072,5010,4526.084,905992.96570,0
-1622032800000,200.16,201.41,200.14,201.03,9845.727,1622033099999,1977913.39305,4279,6014.063,1208386.60348,0
-1622033100000,201.01,201.02,200.16,200.64,7384.143,1622033399999,1480404.81153,3628,2525.924,506489.65210,0
-1622033400000,200.65,200.95,200.20,200.50,8075.904,1622033699999,1619409.36760,3404,3899.760,781695.92413,0
-1622033700000,200.48,201.78,200.41,201.72,11844.430,1622033999999,2384325.51584,3882,7172.874,1443957.27242,0
-1622034000000,201.72,201.74,197.07,197.46,28774.997,1622034299999,5729228.26428,7935,10339.275,2056222.65816,0
-1622034300000,197.47,198.17,196.72,197.06,21235.002,1622034599999,4189800.30181,6729,10884.693,2148052.25117,0
-1622034600000,197.06,197.61,194.29,196.43,34460.973,1622034899999,6747424.12401,9434,13520.604,2649186.68586,0
-1622034900000,196.42,196.50,193.50,193.99,32639.659,1622035199999,6361200.55936,8717,14624.669,2851293.95269,0
-1622035200000,193.98,194.49,192.28,194.06,40676.070,1622035499999,7868802.40341,10090,19595.793,3792818.74463,0
-1622035500000,194.06,195.34,194.05,194.41,17834.136,1622035799999,3473971.45990,5603,9081.459,1769067.31597,0
-1622035800000,194.34,196.01,194.33,196.00,21168.772,1622036099999,4139998.38469,6277,13054.444,2553416.43264,0
-1622036100000,195.99,196.11,191.49,191.81,30387.694,1622036399999,5884292.73901,8643,13903.726,2693225.12420,0
-1622036400000,191.89,194.13,191.74,194.04,18120.077,1622036699999,3498631.66778,6546,10197.698,1969182.56042,0
-1622036700000,194.02,194.02,191.89,192.93,23689.788,1622036999999,4570092.89832,6823,11374.322,2193954.01201,0
-1622037000000,192.95,193.63,191.79,191.94,15346.749,1622037299999,2955479.81821,5609,7337.747,1413467.68629,0
-1622037300000,191.95,192.42,189.69,190.40,38259.539,1622037599999,7297516.48108,10343,15419.050,2941368.49871,0
-1622037600000,190.40,192.77,189.48,192.11,29847.438,1622037899999,5704657.56616,9158,14544.291,2782868.31197,0
-1622037900000,192.06,193.40,190.76,192.85,20101.181,1622038199999,3861567.63162,7351,10280.245,1975368.31935,0
-1622038200000,192.86,193.35,191.18,191.60,12730.478,1622038499999,2448947.11758,5701,6329.921,1217176.31986,0
-1622038500000,191.62,193.35,191.42,193.00,17122.158,1622038799999,3295407.28799,6061,10065.419,1937780.97182,0
-1622038800000,192.93,193.69,192.68,193.25,10326.595,1622039099999,1995593.86618,4665,6096.217,1178264.33613,0
-1622039100000,193.26,193.60,192.69,193.30,7834.204,1622039399999,1513482.27314,4035,3753.479,725240.16601,0
-1622039400000,193.27,194.23,191.92,193.77,15384.206,1622039699999,2971743.62508,6079,7448.156,1439526.17341,0
-1622039700000,193.75,194.34,192.73,193.76,12547.693,1622039999999,2428722.79519,5363,5863.693,1135318.78717,0
-1622040000000,193.74,194.41,193.33,194.00,9738.619,1622040299999,1887998.92765,4209,4759.648,922826.49965,0
-1622040300000,193.98,194.95,193.52,194.40,11936.925,1622040599999,2319479.03965,4941,5943.627,1155271.20125,0
-1622040600000,194.34,194.50,193.70,194.26,8466.441,1622040899999,1643780.80241,4088,3386.700,657602.78268,0
-1622040900000,194.28,194.28,193.38,193.91,6518.132,1622041199999,1262874.96354,3529,3571.050,691736.97746,0
-1622041200000,193.88,194.19,193.03,194.08,6544.542,1622041499999,1267756.48493,3618,3167.195,613598.91593,0
-1622041500000,194.05,194.07,191.81,192.88,12417.853,1622041799999,2391154.54174,5537,4869.275,937452.47570,0
-1622041800000,192.93,194.19,191.69,191.74,13925.367,1622042099999,2687885.35398,5620,6810.054,1313785.11714,0
-1622042100000,191.76,192.72,190.61,190.94,22223.849,1622042399999,4257864.33449,6458,11159.528,2138432.98048,0
-1622042400000,190.91,191.66,190.30,191.45,18504.019,1622042699999,3533876.56945,5653,10151.655,1938861.72581,0
-1622042700000,191.40,191.92,190.50,191.73,13549.335,1622042999999,2589955.72622,4711,6832.154,1306109.43317,0
-1622043000000,191.72,194.07,191.59,193.35,15844.496,1622043299999,3060633.46091,5504,8947.618,1727546.05197,0
-1622043300000,193.40,194.65,192.55,194.10,15291.005,1622043599999,2966221.69374,5530,6453.216,1251862.33629,0
-1622043600000,194.03,194.54,192.67,193.59,17051.408,1622043899999,3301530.44548,4700,6871.487,1331020.84433,0
-1622043900000,193.59,193.68,192.01,193.27,10841.380,1622044199999,2090499.66235,4202,4959.556,956763.03148,0
-1622044200000,193.26,193.96,192.51,192.90,13694.741,1622044499999,2648230.21131,4673,7499.510,1450254.22537,0
-1622044500000,192.91,193.93,191.72,193.78,14638.028,1622044799999,2818898.42193,4778,7525.440,1448861.57593,0
-1622044800000,193.73,195.50,192.91,195.32,36577.177,1622045099999,7110727.87172,8660,13696.343,2662998.97361,0
-1622045100000,195.33,196.56,194.75,195.16,27058.764,1622045399999,5295675.88021,7779,14428.464,2824805.91821,0
-1622045400000,195.15,195.52,194.00,195.01,13928.275,1622045699999,2710760.52058,5216,7179.429,1397362.67146,0
-1622045700000,195.01,196.63,194.95,196.31,16708.464,1622045999999,3277092.41177,5698,8460.992,1659781.49736,0
-1622046000000,196.32,196.92,195.82,196.38,10521.456,1622046299999,2064314.48873,4769,4758.482,933767.27231,0
-1622046300000,196.37,198.17,195.84,196.34,18129.417,1622046599999,3570698.57700,7144,9669.092,1905082.45651,0
-1622046600000,196.35,196.91,193.71,194.11,18924.216,1622046899999,3691806.37523,7380,9551.929,1864287.42259,0
-1622046900000,194.08,195.53,194.03,195.02,12030.491,1622047199999,2343387.30282,4994,5864.294,1141996.19742,0
-1622047200000,195.02,195.02,193.70,194.15,9626.076,1622047499999,1869193.57998,4159,4778.137,927895.57072,0
-1622047500000,194.17,194.48,192.87,193.02,13924.333,1622047799999,2695824.46898,5418,7683.070,1487857.73267,0
-1622047800000,193.05,194.54,192.57,194.01,12813.563,1622048099999,2476822.61310,5454,6778.709,1310354.40951,0
-1622048100000,194.04,194.52,192.29,192.46,16706.613,1622048399999,3227089.69683,6143,7080.408,1367487.52942,0
-1622048400000,192.47,192.51,189.71,190.17,39609.500,1622048699999,7552666.60614,10373,17840.789,3402059.69415,0
-1622048700000,190.15,190.88,189.32,189.86,14470.966,1622048999999,2748956.72489,5510,7353.072,1396921.14465,0
-1622049000000,189.86,191.23,189.40,191.12,14786.785,1622049299999,2812864.81706,5257,7498.694,1426615.12259,0
-1622049300000,191.19,192.79,190.14,192.65,19794.784,1622049599999,3787016.05114,6325,12129.279,2321798.66536,0
-1622049600000,192.67,193.21,191.68,193.00,12874.665,1622049899999,2478803.32169,5093,6487.302,1249299.70263,0
-1622049900000,192.99,193.84,192.66,193.67,10602.696,1622050199999,2050178.43964,4129,6061.926,1172591.65634,0
-1622050200000,193.70,195.35,193.20,195.35,14067.013,1622050499999,2736539.45424,5115,7063.241,1374198.74232,0
-1622050500000,195.35,195.91,195.07,195.45,8429.085,1622050799999,1647434.59793,4317,3928.234,767875.09958,0
-1622050800000,195.39,195.40,194.73,195.21,7655.319,1622051099999,1493526.63662,3341,3326.892,649148.47573,0
-1622051100000,195.20,195.35,193.79,194.76,10184.012,1622051399999,1979362.59595,4119,4474.821,869657.94538,0
-1622051400000,194.74,194.74,193.39,194.19,6651.546,1622051699999,1290253.43437,3599,2456.533,476606.39079,0
-1622051700000,194.17,196.98,193.80,196.44,21008.662,1622051999999,4106384.39676,6617,11645.512,2276661.41961,0
-1622052000000,196.46,196.54,194.04,194.14,11668.341,1622052299999,2279450.26511,4811,5272.145,1029788.59910,0
-1622052300000,194.08,195.37,193.17,193.35,12418.882,1622052599999,2412371.39865,5172,6331.751,1230277.63535,0
-1622052600000,193.35,194.10,192.68,193.70,9615.171,1622052899999,1859723.62890,4429,5342.772,1033479.99273,0
-1622052900000,193.70,194.52,192.92,194.26,7835.228,1622053199999,1518943.60635,3850,3874.661,751208.68261,0
-1622053200000,194.20,194.87,193.79,194.76,6719.023,1622053499999,1305966.88891,3285,3234.965,628736.40652,0
-1622053500000,194.79,194.91,194.12,194.45,6742.985,1622053799999,1311329.64773,3064,3315.265,644820.47553,0
-1622053800000,194.46,196.00,194.14,194.86,10368.326,1622054099999,2023257.67967,4572,4897.184,955679.26531,0
-1622054100000,194.87,195.00,194.09,194.79,9240.896,1622054399999,1798141.49127,4197,4233.508,823862.00077,0
-1622054400000,194.80,194.83,194.12,194.61,5434.577,1622054699999,1056786.38041,3337,2663.356,517923.94686,0
-1622054700000,194.65,195.89,194.19,194.91,8861.105,1622054999999,1727867.05727,4111,4676.862,912067.30463,0
-1622055000000,194.94,194.99,192.93,192.96,13244.674,1622055299999,2567532.64935,5366,6347.559,1230753.33845,0
-1622055300000,192.98,194.43,192.50,194.35,9761.513,1622055599999,1889278.69173,4998,4368.160,845681.85891,0
-1622055600000,194.34,194.35,192.24,192.68,13160.257,1622055899999,2539564.21478,5572,5914.923,1141224.44963,0
-1622055900000,192.69,193.16,192.14,192.21,7287.283,1622056199999,1403757.76648,4243,3569.696,687673.80032,0
-1622056200000,192.21,192.35,191.28,191.88,7242.478,1622056499999,1388880.83417,4249,3673.182,704394.75798,0
-1622056500000,191.86,191.86,190.79,191.09,8685.495,1622056799999,1660228.89716,4032,4644.617,887807.94639,0
-1622056800000,191.09,191.11,189.90,189.98,12843.519,1622057099999,2446057.12294,4674,7073.415,1347506.20488,0
-1622057100000,189.95,191.62,189.67,191.28,14787.881,1622057399999,2816030.46709,5255,8154.414,1552810.80500,0
-1622057400000,191.34,191.84,189.70,190.38,13673.781,1622057699999,2606657.74673,5009,6073.454,1157900.74354,0
-1622057700000,190.38,192.67,189.79,192.48,13540.849,1622057999999,2593283.10027,5033,7488.574,1434608.96260,0
-1622058000000,192.49,192.54,191.34,192.08,7652.936,1622058299999,1468890.52337,4019,3708.520,711706.00464,0
-1622058300000,192.07,192.11,191.24,191.45,6234.831,1622058599999,1194943.50867,3558,3334.536,639081.05257,0
-1622058600000,191.45,193.16,191.45,193.13,7413.595,1622058899999,1426076.04432,4154,3696.393,711243.38898,0
-1622058900000,193.14,194.00,192.88,193.91,8524.542,1622059199999,1648932.11387,4362,4340.642,839800.91122,0
-1622059200000,193.87,193.89,192.50,193.06,9253.613,1622059499999,1786929.63287,4472,3831.090,739819.02149,0
-1622059500000,193.07,193.47,192.95,193.30,5860.694,1622059799999,1132382.81981,4075,2579.102,498342.35744,0
-1622059800000,193.29,193.82,193.15,193.73,4889.533,1622060099999,945872.09947,3553,2581.165,499402.25242,0
-1622060100000,193.78,194.52,193.43,194.14,7424.503,1622060399999,1440494.74042,4160,3963.050,769159.72718,0
-1622060400000,194.15,194.40,193.83,194.16,6533.949,1622060699999,1268255.16173,3529,3026.705,587578.53492,0
-1622060700000,194.17,194.73,194.06,194.57,6102.429,1622060999999,1186478.69132,3647,3424.236,665797.08464,0
-1622061000000,194.56,196.20,194.25,195.96,16472.325,1622061299999,3216913.92627,5138,10910.701,2131773.73443,0
-1622061300000,195.94,195.95,194.85,195.25,10368.095,1622061599999,2025333.03661,4723,3799.862,742356.96572,0
-1622061600000,195.27,195.45,194.59,195.00,11141.195,1622061899999,2172376.95968,4313,6155.691,1200594.61577,0
-1622061900000,195.00,195.45,194.18,194.74,8762.315,1622062199999,1706718.52853,4035,3115.031,607108.08857,0
-1622062200000,194.73,194.75,193.84,194.30,8972.161,1622062499999,1742543.05611,4162,4964.832,964399.22496,0
-1622062500000,194.31,194.65,193.92,194.51,6363.835,1622062799999,1235815.64882,3383,3413.659,662932.02316,0
-1622062800000,194.52,195.31,194.41,195.05,6814.694,1622063099999,1328379.68356,3871,3802.890,741245.81686,0
-1622063100000,195.04,195.72,194.57,195.33,8170.357,1622063399999,1593779.89759,4192,4079.451,795766.31161,0
-1622063400000,195.32,195.86,194.75,195.14,14168.140,1622063699999,2767248.93588,4838,4990.519,975186.23770,0
-1622063700000,195.16,195.18,193.20,193.44,12415.196,1622063999999,2411255.62143,4865,3733.562,724741.38663,0
-1622064000000,193.44,194.37,193.44,194.09,6201.185,1622064299999,1202798.78202,3611,4038.734,783485.10598,0
-1622064300000,194.09,194.14,193.71,193.81,3595.199,1622064599999,696893.15217,2605,1692.830,328169.93021,0
-1622064600000,193.80,193.82,193.20,193.29,3089.473,1622064899999,598010.60558,2907,1387.034,268466.66052,0
-1622064900000,193.29,193.29,191.79,191.79,7041.451,1622065199999,1355301.59071,3764,2017.611,388417.83424,0
-1622065200000,191.79,192.64,191.63,192.10,8511.838,1622065499999,1634540.79492,3892,4955.779,951570.39738,0
-1622065500000,192.10,193.77,192.06,193.54,9606.965,1622065799999,1852991.26162,4368,4782.926,922179.59725,0
-1622065800000,193.58,196.62,193.47,195.96,29248.720,1622066099999,5712078.07356,7432,18381.458,3588613.94499,0
-1622066100000,195.96,195.96,194.75,194.96,8776.690,1622066399999,1712922.29924,3850,3971.775,774995.27028,0
-1622066400000,194.96,195.00,193.12,193.88,19444.648,1622066699999,3767467.54555,5504,5217.881,1011630.55616,0
-1622066700000,193.85,195.51,193.57,195.00,9438.876,1622066999999,1834847.89369,4221,5430.587,1055905.76198,0
-1622067000000,195.03,195.55,194.17,195.40,7019.894,1622067299999,1367923.77779,3988,3265.596,636462.04540,0
-1622067300000,195.36,196.46,195.16,195.27,10638.322,1622067599999,2083185.51867,3674,5674.307,1110872.12452,0
-1622067600000,195.25,195.42,194.89,195.29,6120.027,1622067899999,1194083.87781,3195,3052.098,595536.59652,0
-1622067900000,195.30,195.67,194.62,195.67,6597.110,1622068199999,1286971.32570,3908,3920.279,764879.24251,0
-1622068200000,195.66,195.72,194.94,195.22,5307.572,1622068499999,1036785.68379,3132,2129.668,416020.17107,0
-1622068500000,195.20,195.20,194.60,194.89,3895.169,1622068799999,758981.92944,2949,2174.588,423737.72568,0
-1622068800000,194.90,194.93,193.55,193.96,8303.812,1622069099999,1610974.37078,3958,3713.660,720457.42395,0
-1622069100000,193.95,194.19,193.29,194.01,6193.809,1622069399999,1199382.12662,3476,3321.637,643282.35157,0
-1622069400000,194.00,194.25,193.56,194.12,5089.353,1622069699999,986660.71317,3362,2998.716,581379.49939,0
-1622069700000,194.12,195.34,193.51,195.10,11636.316,1622069999999,2260779.07892,4621,6790.444,1319172.52497,0
-1622070000000,195.12,195.20,193.46,193.86,12627.505,1622070299999,2454695.94824,4480,5024.048,976351.16067,0
-1622070300000,193.87,195.23,193.44,195.20,8135.552,1622070599999,1581164.93985,4319,3949.331,767594.30157,0
-1622070600000,195.20,196.21,194.62,196.00,9839.424,1622070899999,1921733.22343,4954,4905.468,958000.03659,0
-1622070900000,195.92,196.00,195.05,195.61,7538.295,1622071199999,1473477.34330,3896,3378.110,660208.87124,0
-1622071200000,195.63,197.65,195.50,197.57,18530.858,1622071499999,3641695.41448,6144,12889.771,2532953.80672,0
-1622071500000,197.54,197.63,196.91,197.19,7401.753,1622071799999,1459852.36465,3971,4033.558,795567.60747,0
-1622071800000,197.20,198.61,197.18,198.24,15782.639,1622072099999,3126432.11894,6244,8398.929,1663427.67110,0
-1622072100000,198.24,198.51,197.68,198.12,8851.463,1622072399999,1753687.48917,3933,3009.791,596449.85781,0
-1622072400000,198.13,198.70,197.98,198.22,8387.075,1622072699999,1662659.85673,4179,4145.783,822027.31444,0
-1622072700000,198.22,199.49,198.02,198.47,18267.183,1622072999999,3628101.40622,6176,8115.829,1612557.78378,0
-1622073000000,198.47,198.90,198.30,198.65,7700.478,1622073299999,1529794.38160,4042,2949.345,585901.84970,0
-1622073300000,198.66,198.92,198.40,198.86,9437.659,1622073599999,1875138.45407,3809,5692.197,1131261.41621,0
-1622073600000,198.86,202.52,197.81,201.96,38536.203,1622073899999,7709020.55231,11354,23070.860,4617302.71641,0
-1622073900000,201.99,202.06,199.08,200.23,24509.161,1622074199999,4905270.32662,7219,9999.513,2000432.86604,0
-1622074200000,200.13,203.00,200.13,201.17,18918.232,1622074499999,3814774.82779,7330,10417.624,2100610.05177,0
-1622074500000,201.17,201.17,198.26,198.30,15318.221,1622074799999,3058131.84157,6085,5728.141,1143526.49939,0
-1622074800000,198.28,199.07,198.00,198.73,11334.819,1622075099999,2248529.43592,4389,5352.148,1061999.21911,0
-1622075100000,198.74,198.79,196.47,196.71,10349.113,1622075399999,2044229.02381,4687,3703.961,731778.61165,0
-1622075400000,196.73,196.74,192.57,192.90,25441.379,1622075699999,4949855.31959,8405,10363.751,2017311.62615,0
-1622075700000,192.87,194.71,192.80,193.71,19239.199,1622075999999,3730389.95271,5963,11948.736,2317585.06747,0
-1622076000000,193.72,193.72,192.26,193.14,11882.649,1622076299999,2292425.27187,4907,5908.322,1139831.53698,0
-1622076300000,193.14,194.11,192.50,193.90,9972.526,1622076599999,1929113.01183,4202,5629.498,1089071.70010,0
-1622076600000,193.90,195.44,193.77,194.98,10216.878,1622076899999,1988946.06890,4407,5104.138,993583.09566,0
-1622076900000,194.95,195.13,193.71,194.22,13672.221,1622077199999,2656764.30231,4273,4176.523,811556.13254,0
-1622077200000,194.22,195.13,192.77,194.81,11321.384,1622077499999,2193316.16023,5168,5642.131,1093426.49493,0
-1622077500000,194.79,194.87,192.13,192.33,13408.904,1622077799999,2590856.56222,5433,5716.354,1105021.09312,0
-1622077800000,192.33,193.05,190.70,190.92,19685.359,1622078099999,3775190.18500,6776,7887.359,1513470.98812,0
-1622078100000,190.93,191.77,189.53,189.70,20431.462,1622078399999,3887620.64157,6692,7884.746,1500678.33443,0
-1622078400000,189.73,190.16,187.07,188.01,37041.849,1622078699999,6977226.36771,10144,14417.002,2717502.53632,0
-1622078700000,188.01,189.60,186.00,187.94,27026.408,1622078999999,5070764.50485,8584,12010.536,2255267.59766,0
-1622079000000,187.91,188.27,186.58,187.12,18324.417,1622079299999,3435748.39426,6685,10341.233,1940100.54716,0
-1622079300000,187.12,189.42,186.84,188.95,14761.290,1622079599999,2779474.20136,5476,8121.709,1529499.67148,0
-1622079600000,188.96,189.38,187.18,187.67,12158.637,1622079899999,2292975.90711,4911,6261.665,1181147.27684,0
-1622079900000,187.69,189.54,186.43,186.88,17401.871,1622080199999,3272209.94419,5854,8747.430,1646126.14203,0
-1622080200000,186.84,187.58,183.30,183.80,43347.067,1622080499999,8018755.47903,11537,14727.749,2725101.60590,0
-1622080500000,183.80,184.68,181.19,182.94,45745.369,1622080799999,8355958.07193,12072,20465.985,3738263.90627,0
-1622080800000,182.95,186.37,181.78,186.10,35488.688,1622081099999,6526103.79899,9277,17750.337,3268134.57679,0
-1622081100000,186.10,186.20,184.51,184.97,14081.556,1622081399999,2609543.46018,5502,6537.672,1211290.83168,0
-1622081400000,184.95,186.79,184.95,186.42,15638.585,1622081699999,2910427.26778,5043,9578.910,1783200.00823,0
-1622081700000,186.42,187.12,185.68,187.08,10159.052,1622081999999,1894550.60593,4105,5433.650,1013665.63966,0
-1622082000000,187.07,187.17,185.39,185.82,13481.458,1622082299999,2508889.01683,4972,4319.815,804022.85168,0
-1622082300000,185.80,186.71,184.69,185.07,13433.210,1622082599999,2493289.96156,4939,6382.647,1184744.78029,0
-1622082600000,185.05,185.38,183.04,183.04,22053.705,1622082899999,4062301.89474,6155,9642.723,1777219.87755,0
-1622082900000,183.05,186.20,182.93,184.66,16679.596,1622083199999,3089978.81342,6193,8953.152,1658646.96695,0
-1622083200000,184.67,185.52,183.66,184.59,10776.199,1622083499999,1989100.39584,4488,5491.803,1013913.01111,0
-1622083500000,184.58,185.88,184.48,184.78,9695.023,1622083799999,1796442.87896,4276,5213.880,966156.71282,0
-1622083800000,184.83,184.91,183.19,183.55,8987.969,1622084099999,1653714.39020,4342,4524.698,832762.19888,0
-1622084100000,183.56,186.24,183.17,185.78,12685.210,1622084399999,2347362.95978,5039,6930.161,1282898.46099,0
-1622084400000,185.77,185.86,182.47,182.68,18513.613,1622084699999,3398052.61872,6155,8043.403,1476919.05516,0
-1622084700000,182.68,183.37,181.00,181.57,19114.492,1622084999999,3475484.39368,6509,9014.886,1639621.29711,0
-1622085000000,181.61,183.04,181.00,181.75,21470.220,1622085299999,3904855.78533,6589,11415.245,2076659.32788,0
-1622085300000,181.73,182.96,180.34,181.52,23747.516,1622085599999,4308968.44872,7387,8855.247,1608333.14210,0
-1622085600000,181.57,183.96,181.55,183.56,15077.601,1622085899999,2758802.07661,6141,7402.084,1353986.48031,0
-1622085900000,183.60,183.93,182.11,182.61,20360.555,1622086199999,3727637.69614,5598,9833.831,1802204.37902,0
-1622086200000,182.62,185.24,182.57,185.19,22248.635,1622086499999,4103319.66818,6997,13677.173,2522669.73558,0
-1622086500000,185.20,185.20,183.66,183.72,10824.433,1622086799999,1993420.20504,4928,3907.426,719687.96077,0
-1622086800000,183.71,183.71,182.41,182.62,10454.285,1622087099999,1912330.62610,4604,4660.165,852586.71039,0
-1622087100000,182.62,184.04,182.25,183.37,12267.026,1622087399999,2245965.66611,5022,5619.755,1028988.44610,0
-1622087400000,183.43,183.43,181.66,181.75,12164.184,1622087699999,2218679.37536,4667,5810.102,1059897.14524,0
-1622087700000,181.77,184.04,181.76,183.87,13753.439,1622087999999,2523098.65188,4828,7385.568,1354667.69769,0
-1622088000000,183.91,183.91,181.81,181.86,13230.193,1622088299999,2418258.54878,5111,5626.323,1028633.84402,0
-1622088300000,181.87,185.19,181.80,184.56,18991.241,1622088599999,3498448.54475,5880,11408.260,2100910.26473,0
-1622088600000,184.61,184.62,183.18,183.81,9061.952,1622088899999,1665392.95697,4569,4283.501,787231.38194,0
-1622088900000,183.81,183.97,182.52,182.64,10229.840,1622089199999,1872473.05926,4659,4368.645,799561.82575,0
-1622089200000,182.70,184.50,182.67,183.83,8763.153,1622089499999,1611916.88059,4229,4887.438,899089.43812,0
-1622089500000,183.83,183.83,182.04,182.22,9876.503,1622089799999,1802671.90128,4601,4523.200,825704.21102,0
-1622089800000,182.15,184.23,182.08,183.94,16678.308,1622090099999,3063622.73313,5354,7260.599,1333495.69206,0
-1622090100000,183.93,183.94,181.30,181.59,15974.957,1622090399999,2912321.29043,5915,7233.713,1318590.96617,0
-1622090400000,181.59,184.68,181.59,184.43,18362.314,1622090699999,3370286.54747,5934,10067.880,1847710.12335,0
-1622090700000,184.42,185.80,183.93,185.49,14262.134,1622090999999,2640606.83126,4853,9534.884,1765404.21057,0
-1622091000000,185.48,185.49,183.78,184.02,11886.245,1622091299999,2191232.02459,4759,5139.221,947292.04917,0
-1622091300000,183.99,185.93,183.99,185.71,11603.615,1622091599999,2147838.73751,4528,6808.435,1260022.52438,0
-1622091600000,185.73,185.81,183.97,184.24,13968.684,1622091899999,2581206.08537,5570,6659.500,1230696.37407,0
-1622091900000,184.23,185.29,183.99,184.14,8678.426,1622092199999,1601905.56827,5286,4463.037,824067.58575,0
-1622092200000,184.11,184.41,182.89,183.92,11720.697,1622092499999,2149942.99529,6688,5450.630,1000045.33392,0
-1622092500000,183.94,184.88,183.31,183.93,9791.037,1622092799999,1801401.36791,4433,5101.638,938499.86666,0
-1622092800000,183.95,185.65,183.95,185.34,10478.540,1622093099999,1939652.63961,4717,4948.150,915719.91463,0
-1622093100000,185.23,185.25,183.60,184.04,10953.015,1622093399999,2016919.64162,4997,4782.593,880674.79679,0
-1622093400000,184.01,185.46,184.01,185.03,7256.056,1622093699999,1342451.72942,4345,3950.309,730763.95710,0
-1622093700000,185.01,185.01,183.90,183.96,7728.194,1622093999999,1424638.87079,5848,3554.077,655172.70015,0
-1622094000000,183.98,185.53,183.80,185.53,6433.889,1622094299999,1188209.51340,3719,3164.313,584660.56159,0
-1622094300000,185.50,188.25,184.91,188.18,30016.553,1622094599999,5614632.85533,7860,21615.778,4046695.09174,0
-1622094600000,188.15,188.50,187.38,188.38,19073.895,1622094899999,3581849.22585,5924,10494.027,1970856.29043,0
-1622094900000,188.39,188.96,187.57,188.43,10981.563,1622095199999,2066698.01540,4979,5344.148,1005891.76905,0
-1622095200000,188.45,189.00,187.32,187.65,15625.164,1622095499999,2938835.16295,5655,6808.858,1280939.03606,0
-1622095500000,187.64,187.83,187.11,187.27,8435.646,1622095799999,1580620.56304,4283,4128.884,773714.96011,0
-1622095800000,187.27,187.27,186.46,187.13,8925.829,1622096099999,1667528.41437,4342,4433.622,828275.23786,0
-1622096100000,187.15,188.18,186.75,187.34,9469.119,1622096399999,1776915.62917,4520,4892.465,918029.62707,0
-1622096400000,187.33,188.18,187.33,187.65,3516.645,1622096699999,660210.13602,3202,2079.182,390362.00059,0
-1622096700000,187.65,187.86,187.03,187.75,4732.383,1622096999999,887202.17876,3066,2805.711,526060.83641,0
-1622097000000,187.75,188.00,187.01,187.95,4554.032,1622097299999,853695.11401,3343,2253.416,422380.32923,0
-1622097300000,187.94,187.94,187.30,187.44,3525.913,1622097599999,661257.76193,3128,2079.606,390045.06109,0
-1622097600000,187.44,188.86,187.41,188.62,7702.383,1622097899999,1447982.67433,4100,4435.701,833905.68352,0
-1622097900000,188.61,188.61,187.61,188.58,7503.379,1622098199999,1411131.25435,3840,3060.228,575681.44316,0
-1622098200000,188.56,189.18,188.38,188.82,7032.167,1622098499999,1327511.50966,4148,4053.797,765286.38644,0
-1622098500000,188.80,189.38,188.41,189.14,10450.384,1622098799999,1974571.17078,3756,5723.930,1082133.11212,0
-1622098800000,189.11,189.11,188.10,188.12,9091.219,1622099099999,1715059.17095,3675,2585.181,487816.21239,0
-1622099100000,188.13,188.85,188.00,188.00,5291.141,1622099399999,996962.09148,3549,2953.576,556629.75536,0
-1622099400000,188.00,188.26,187.63,187.99,5470.076,1622099699999,1028122.36791,3300,2892.487,543717.00073,0
-1622099700000,188.02,188.30,187.21,187.64,8055.261,1622099999999,1512172.94875,3944,4020.182,754833.74851,0
-1622100000000,187.63,188.46,187.62,188.21,8926.249,1622100299999,1679161.16818,4121,5012.047,942839.13749,0
-1622100300000,188.24,189.00,187.73,188.13,9217.622,1622100599999,1736030.03507,4057,5006.130,942826.47415,0
-1622100600000,188.12,189.44,188.07,188.90,9467.846,1622100899999,1789058.75786,4247,4690.742,886474.38361,0
-1622100900000,188.89,189.88,188.81,189.32,10860.507,1622101199999,2058383.85638,4624,5770.433,1093706.93844,0
-1622101200000,189.30,189.65,188.69,189.43,6079.769,1622101499999,1150363.39877,3575,2981.693,564183.43678,0
-1622101500000,189.41,189.89,189.05,189.54,5161.278,1622101799999,978023.86551,3512,2695.866,510862.86505,0
-1622101800000,189.51,189.51,188.64,188.88,6524.279,1622102099999,1232422.05285,3476,2961.376,559583.91412,0
-1622102100000,188.88,189.41,188.31,189.00,6802.417,1622102399999,1284235.31929,3653,3273.789,618085.28338,0
-1622102400000,189.01,189.11,186.09,186.68,18215.744,1622102699999,3414739.03822,6894,8527.074,1598892.59807,0
-1622102700000,186.69,188.82,186.69,188.66,17542.533,1622102999999,3293140.81730,6288,9764.510,1832999.56974,0
-1622103000000,188.62,191.85,188.58,191.71,21708.756,1622103299999,4136200.31457,8204,11722.245,2233020.30599,0
-1622103300000,191.70,192.81,190.93,191.61,21344.549,1622103599999,4098818.68247,7336,12248.151,2352822.28091,0
-1622103600000,191.51,192.18,190.31,190.39,13325.512,1622103899999,2549356.16275,5136,6553.859,1253852.67539,0
-1622103900000,190.37,192.43,190.27,192.20,13409.985,1622104199999,2565475.54837,5239,7368.155,1409880.70839,0
-1622104200000,192.19,194.58,191.95,193.45,30533.739,1622104499999,5912161.32647,9836,15955.230,3088332.46525,0
-1622104500000,193.42,193.62,192.40,193.60,13045.585,1622104799999,2516508.56904,5689,6672.551,1287357.16010,0
-1622104800000,193.62,193.85,192.50,192.70,8785.434,1622105099999,1694713.59769,4347,3997.898,771292.11626,0
-1622105100000,192.71,193.56,192.40,192.76,6384.823,1622105399999,1231577.79702,3606,3546.859,684215.08182,0
-1622105400000,192.76,193.70,192.76,193.30,7184.354,1622105699999,1388936.44538,3874,3831.040,740571.79525,0
-1622105700000,193.30,193.51,192.00,192.39,12456.077,1622105999999,2399673.16314,4259,5277.739,1017032.87892,0
-1622106000000,192.37,193.26,192.14,192.68,7228.295,1622106299999,1392367.68048,3737,2890.119,556898.00484,0
-1622106300000,192.68,193.94,192.68,193.71,9864.224,1622106599999,1907005.44860,4488,6135.356,1185921.88212,0
-1622106600000,193.71,195.94,193.63,195.36,18139.772,1622106899999,3539225.73879,7447,11352.542,2214803.32733,0
-1622106900000,195.35,196.11,195.27,196.11,8654.293,1622107199999,1692868.13416,4378,4888.691,956432.11691,0
-1622107200000,196.12,196.99,196.07,196.89,12661.845,1622107499999,2489309.58140,7097,6823.601,1341757.88010,0
-1622107500000,196.90,198.19,196.44,196.59,14857.534,1622107799999,2928062.70565,6781,7425.864,1463872.64869,0
-1622107800000,196.60,197.28,195.55,195.92,12850.353,1622108099999,2524012.80473,5387,4796.673,942562.59215,0
-1622108100000,195.91,196.73,195.84,196.48,6714.749,1622108399999,1317390.41078,4373,2934.300,575672.45834,0
-1622108400000,196.48,196.56,195.60,195.63,6064.349,1622108699999,1188503.37594,3788,2533.773,496673.08552,0
-1622108700000,195.63,196.44,195.63,196.14,6949.199,1622108999999,1362482.07734,4112,3134.077,614498.16823,0
-1622109000000,196.17,196.58,195.81,196.12,6266.628,1622109299999,1229895.89276,3706,3094.758,607469.48235,0
-1622109300000,196.11,196.89,196.01,196.89,5393.758,1622109599999,1059277.05843,3351,3032.832,595618.54160,0
-1622109600000,196.89,197.44,195.00,195.47,16509.780,1622109899999,3236335.33788,6127,6774.073,1328501.51152,0
-1622109900000,195.49,196.59,195.49,196.18,7220.421,1622110199999,1416537.31135,4052,3529.741,692598.21963,0
-1622110200000,196.17,197.96,196.17,197.70,9243.620,1622110499999,1821800.80540,4968,5768.244,1136829.70910,0
-1622110500000,197.71,198.33,196.63,196.75,13844.068,1622110799999,2734854.62179,5608,6800.495,1344367.76867,0
-1622110800000,196.75,197.31,196.28,196.90,6934.815,1622111099999,1363667.05877,3886,3244.054,637975.38054,0
-1622111100000,196.89,197.31,196.49,197.03,5652.782,1622111399999,1113085.48639,2851,2806.065,552492.01133,0
-1622111400000,197.03,197.87,197.03,197.36,8550.669,1622111699999,1688540.18599,4574,4433.918,875633.55243,0
-1622111700000,197.35,197.57,195.65,196.33,7846.813,1622111999999,1541772.88543,4648,3964.177,778952.34006,0
-1622112000000,196.34,196.90,196.28,196.84,6095.877,1622112299999,1198313.61534,3596,3154.861,620237.14110,0
-1622112300000,196.84,197.64,196.61,197.01,9166.374,1622112599999,1806577.91947,4555,4436.532,874599.05480,0
-1622112600000,197.01,197.09,196.30,196.68,7184.284,1622112899999,1412643.09750,4035,3377.458,663882.50272,0
-1622112900000,196.68,197.02,196.10,196.35,6780.312,1622113199999,1333542.97180,3886,3597.704,707693.69309,0
-1622113200000,196.31,197.55,196.27,197.33,10032.798,1622113499999,1977550.26289,4229,5075.144,1000356.42651,0
-1622113500000,197.31,197.84,196.84,196.84,6073.694,1622113799999,1199270.82240,3836,2518.445,497361.48718,0
-1622113800000,196.85,197.94,196.85,197.75,5895.184,1622114099999,1164760.88088,3643,3543.781,700113.30457,0
-1622114100000,197.72,199.93,197.67,199.59,18406.469,1622114399999,3666842.16237,8365,10223.982,2036326.31939,0
-1622114400000,199.56,199.75,198.59,199.29,11427.635,1622114699999,2275474.27038,4506,5079.055,1011119.43016,0
-1622114700000,199.28,200.06,199.01,199.39,10381.987,1622114999999,2071614.37725,4251,5242.403,1046234.43907,0
-1622115000000,199.39,200.01,198.18,198.38,7899.692,1622115299999,1571296.71328,4197,3226.712,642039.56542,0
-1622115300000,198.38,199.12,197.92,198.78,8021.824,1622115599999,1591283.31746,3579,4015.460,796697.50689,0
-1622115600000,198.76,198.77,198.13,198.33,3068.120,1622115899999,608719.88242,2951,1387.069,275207.97023,0
-1622115900000,198.33,199.56,198.33,199.08,7044.547,1622116199999,1401525.66170,3979,3762.328,748432.65710,0
-1622116200000,199.05,199.41,198.94,199.22,4772.869,1622116499999,950474.84716,3115,2743.857,546438.73481,0
-1622116500000,199.16,199.72,198.90,198.99,6437.279,1622116799999,1282399.60172,3163,3491.510,695686.08314,0
-1622116800000,198.98,201.49,198.95,201.32,32004.928,1622117099999,6426416.23307,8810,17055.195,3424800.67775,0
-1622117100000,201.36,201.88,198.84,198.91,20000.273,1622117399999,4012105.03002,7262,6451.474,1295735.81882,0
-1622117400000,198.91,201.07,198.72,200.29,13040.046,1622117699999,2606860.41262,5256,7890.705,1577528.99676,0
-1622117700000,200.29,200.63,198.41,198.48,16653.657,1622117999999,3318855.73100,5448,4897.908,975913.47130,0
-1622118000000,198.49,199.21,198.48,199.17,7775.031,1622118299999,1546366.69085,4251,4294.420,854243.69379,0
-1622118300000,199.16,200.00,199.04,199.38,8411.768,1622118599999,1679406.59295,4005,4861.989,970813.14101,0
-1622118600000,199.37,201.94,199.37,201.50,23378.876,1622118899999,4698069.73349,7369,11649.817,2338786.02867,0
-1622118900000,201.50,201.97,200.03,200.05,19112.536,1622119199999,3838943.54864,6216,8261.239,1659781.88050,0
-1622119200000,200.04,200.10,197.52,197.75,27541.679,1622119499999,5471784.45102,7744,12694.404,2522517.68866,0
-1622119500000,197.75,199.57,197.67,198.66,13978.090,1622119799999,2774594.08572,5832,7804.765,1548908.70318,0
-1622119800000,198.66,200.08,198.60,200.00,9045.870,1622120099999,1805193.94053,4391,5273.025,1052151.88414,0
-1622120100000,200.02,200.30,197.67,197.82,15025.594,1622120399999,2989804.78535,5370,4600.732,915228.40453,0
-1622120400000,197.81,199.60,197.81,199.21,15664.685,1622120699999,3115899.03048,5324,9121.975,1813659.41896,0
-1622120700000,199.21,200.06,199.04,199.24,13240.378,1622120999999,2643232.30626,4577,6794.323,1356783.65014,0
-1622121000000,199.20,201.20,199.12,201.11,11933.159,1622121299999,2390985.78000,4765,7638.455,1530504.31644,0
-1622121300000,201.12,202.41,199.92,202.38,22586.167,1622121599999,4540089.21259,6720,14737.647,2962678.04316,0
-1622121600000,202.38,206.13,202.23,205.52,57272.949,1622121899999,11702426.35875,16664,34939.893,7141099.35319,0
-1622121900000,205.52,208.78,205.51,208.52,47518.776,1622122199999,9853190.62357,14483,25030.295,5191235.68745,0
-1622122200000,208.52,208.57,205.49,205.81,34139.374,1622122499999,7067245.95834,9969,11875.824,2457978.49002,0
-1622122500000,205.82,207.60,205.81,206.68,18198.143,1622122799999,3758834.90066,6809,11119.808,2296991.32716,0
-1622122800000,206.68,207.20,204.74,204.92,16619.961,1622123099999,3418651.36043,6038,7061.190,1453229.92745,0
-1622123100000,204.92,205.99,204.90,205.81,13463.657,1622123399999,2769047.77673,5115,7838.322,1612097.80777,0
-1622123400000,205.80,206.58,204.98,205.06,12189.981,1622123699999,2509941.39911,4869,5082.454,1046832.56160,0
-1622123700000,205.07,205.33,203.72,204.73,19576.318,1622123999999,4002050.38224,6054,8926.447,1825379.61013,0
-1622124000000,204.73,206.28,204.71,205.83,18520.997,1622124299999,3809290.96067,6100,12131.236,2495044.60381,0
-1622124300000,205.86,206.78,205.58,206.42,11315.519,1622124599999,2334124.21187,5194,5559.731,1146856.67674,0
-1622124600000,206.42,206.56,205.91,205.92,9054.519,1622124899999,1867515.62237,4286,3824.935,788982.57746,0
-1622124900000,205.92,208.18,205.87,207.22,19071.786,1622125199999,3955743.04836,7136,10476.807,2173029.99538,0
-1622125200000,207.16,207.25,206.26,206.36,9460.557,1622125499999,1955688.72734,4119,3704.887,766251.33880,0
-1622125500000,206.36,207.94,206.34,207.19,15308.489,1622125799999,3174033.42216,5705,8741.739,1812786.62936,0
-1622125800000,207.19,207.24,205.56,205.81,11395.748,1622126099999,2350831.24901,4765,4739.641,977494.23978,0
-1622126100000,205.87,206.99,205.87,206.57,7738.122,1622126399999,1598107.06063,4134,4228.634,873329.74048,0
-1622126400000,206.55,207.38,205.84,205.87,15284.634,1622126699999,3158077.03690,4788,7140.242,1475960.86165,0
-1622126700000,205.88,206.13,205.00,205.00,14084.512,1622126999999,2895463.81267,4174,6010.585,1236088.59272,0
-1622127000000,205.02,206.63,205.00,206.63,13496.774,1622127299999,2778842.03892,5370,8116.848,1671229.41255,0
-1622127300000,206.62,206.63,206.04,206.19,7231.530,1622127599999,1491796.27148,3635,3736.308,770824.21648,0
-1622127600000,206.14,206.68,204.52,204.77,13086.382,1622127899999,2693440.77939,5157,5114.289,1053457.66603,0
-1622127900000,204.74,205.54,204.21,204.37,15033.182,1622128199999,3081117.72779,5077,7954.049,1630508.84826,0
-1622128200000,204.37,205.17,204.37,204.61,9977.437,1622128499999,2043667.39878,4110,5718.117,1171371.15807,0
-1622128500000,204.60,204.74,201.46,202.49,36070.497,1622128799999,7317503.68667,9921,13371.860,2712491.59906,0
-1622128800000,202.50,202.99,200.16,201.42,38233.427,1622129099999,7705621.33650,8651,15593.645,3145536.87882,0
-1622129100000,201.40,202.56,201.30,202.30,17827.487,1622129399999,3602071.42491,5525,9852.998,1990804.89019,0
-1622129400000,202.31,203.28,202.31,202.70,13983.034,1622129699999,2838083.36357,4940,8599.393,1745411.59078,0
-1622129700000,202.70,203.34,201.06,201.35,14645.342,1622129999999,2963274.51698,5816,6308.176,1277459.39894,0
-1622130000000,201.36,202.68,201.36,202.68,14445.356,1622130299999,2918902.23908,6169,7649.375,1545754.95053,0
-1622130300000,202.62,204.09,202.62,203.77,16876.602,1622130599999,3432401.14745,6101,11175.208,2272985.37175,0
-1622130600000,203.78,203.86,201.89,202.09,9573.321,1622130899999,1939564.60534,4235,3419.202,692576.58541,0
-1622130900000,202.13,203.03,201.73,202.74,7514.136,1622131199999,1521328.78886,3847,4283.690,867509.94114,0
-1622131200000,202.74,204.00,200.49,200.79,29046.104,1622131499999,5873670.15105,8629,13358.186,2702934.26113,0
-1622131500000,200.79,202.41,200.74,201.13,13427.849,1622131799999,2704226.81961,5788,7228.731,1455760.62970,0
-1622131800000,201.09,201.40,198.87,199.62,34443.848,1622132099999,6893089.10625,9213,11438.134,2288297.27636,0
-1622132100000,199.62,201.21,199.62,199.76,18853.696,1622132399999,3778432.76649,6366,8439.947,1691742.36190,0
-1622132400000,199.76,200.77,199.27,200.20,15433.695,1622132699999,3088402.66471,5995,8323.278,1665746.61553,0
-1622132700000,200.24,200.79,199.04,199.43,9451.596,1622132999999,1891344.09398,4810,4359.333,872515.11585,0
-1622133000000,199.44,200.81,199.39,199.71,9989.941,1622133299999,1999645.18013,4779,5352.181,1071056.74042,0
-1622133300000,199.71,200.08,196.33,196.87,24158.115,1622133599999,4784989.82587,8275,10266.519,2034444.17501,0
-1622133600000,196.87,198.26,196.85,197.85,18495.028,1622133899999,3653364.72732,5481,10317.065,2038319.65965,0
-1622133900000,197.84,198.50,196.85,198.20,11043.545,1622134199999,2183920.25314,4609,6610.648,1307150.47330,0
-1622134200000,198.17,198.64,196.50,196.66,12729.775,1622134499999,2514285.09098,4728,6295.359,1244316.76088,0
-1622134500000,196.67,197.77,196.64,197.60,7648.299,1622134799999,1508703.28727,3928,4140.358,816763.98844,0
-1622134800000,197.58,198.46,197.05,197.15,12711.231,1622135099999,2515017.22193,4681,6891.541,1364245.85397,0
-1622135100000,197.10,198.69,197.07,198.24,9915.299,1622135399999,1966002.71902,4089,4590.763,910053.78319,0
-1622135400000,198.29,198.48,197.14,198.18,9325.929,1622135699999,1843932.71074,3688,3608.703,713865.10909,0
-1622135700000,198.18,200.49,197.75,200.11,15024.026,1622135999999,2993077.85485,4892,9008.532,1795077.84033,0
-1622136000000,200.11,200.20,198.58,198.76,10785.635,1622136299999,2147816.92248,3841,5855.347,1166022.66291,0
-1622136300000,198.76,199.35,198.65,198.85,5696.200,1622136599999,1132787.67881,3425,2804.568,557747.02300,0
-1622136600000,198.86,199.53,198.16,199.42,7535.157,1622136899999,1498623.91416,4151,3672.212,730510.44868,0
-1622136900000,199.46,199.59,198.74,199.50,6903.547,1622137199999,1374720.84981,3711,3934.207,783412.78802,0
-1622137200000,199.50,199.54,198.82,199.12,6759.948,1622137499999,1345559.01814,3726,3051.925,607495.43955,0
-1622137500000,199.12,199.78,198.98,199.51,8563.668,1622137799999,1707218.71959,4059,5027.846,1002457.23439,0
-1622137800000,199.51,200.31,199.36,200.30,8597.310,1622138099999,1718155.66415,3859,5547.984,1108705.60124,0
-1622138100000,200.30,200.30,199.04,199.04,7873.206,1622138399999,1571661.14286,3714,3375.875,673929.63603,0
-1622138400000,199.03,199.90,198.66,199.42,6762.444,1622138699999,1347297.74937,3577,3360.630,669567.01946,0
-1622138700000,199.42,199.42,198.50,198.84,7328.191,1622138999999,1457236.83893,2968,2437.305,484549.08756,0
-1622139000000,198.88,199.54,198.65,199.46,4508.934,1622139299999,897880.11422,2806,2429.697,483882.60670,0
-1622139300000,199.46,199.46,197.86,198.83,8074.357,1622139599999,1602532.91132,3661,3206.379,636584.59491,0
-1622139600000,198.85,199.17,198.23,198.73,4756.011,1622139899999,945063.43803,2945,2010.321,399445.29660,0
-1622139900000,198.74,199.43,198.46,198.49,6642.173,1622140199999,1321621.87547,3364,3198.151,636272.29290,0
-1622140200000,198.47,198.73,197.00,198.53,9777.804,1622140499999,1935096.46342,4231,4195.710,830498.95757,0
-1622140500000,198.51,198.97,198.03,198.31,6492.488,1622140799999,1288898.69735,3643,3389.759,672967.69558,0
-1622140800000,198.32,198.96,198.12,198.90,4691.747,1622141099999,931150.23213,2937,2754.807,546796.28300,0
-1622141100000,198.90,199.59,198.38,198.97,7380.743,1622141399999,1468269.18929,3924,3692.824,734547.36395,0
-1622141400000,198.96,199.14,197.95,198.14,4641.731,1622141699999,921480.63459,2895,2131.022,423165.26788,0
-1622141700000,198.13,199.00,197.76,198.86,4524.680,1622141999999,897498.11048,3086,2693.545,534264.89337,0
-1622142000000,198.86,198.87,195.55,196.03,15995.347,1622142299999,3145643.21670,6233,5749.949,1130507.60279,0
-1622142300000,196.01,197.59,195.95,196.96,9881.989,1622142599999,1945705.62305,4644,4826.269,950371.53226,0
-1622142600000,196.96,198.70,196.80,198.48,7973.515,1622142899999,1577339.25151,4017,4536.323,897666.86617,0
-1622142900000,198.47,199.00,197.49,197.69,8025.947,1622143199999,1590918.99493,4127,4061.782,805097.99696,0
-1622143200000,197.69,197.96,196.71,197.23,6730.646,1622143499999,1328226.51726,3857,3537.348,698197.15428,0
-1622143500000,197.23,197.66,194.26,194.42,19640.014,1622143799999,3839892.42075,7017,8626.137,1687613.26855,0
-1622143800000,194.34,196.61,194.22,196.20,13331.626,1622144099999,2604365.44589,5163,6988.687,1365360.42669,0
-1622144100000,196.23,196.46,195.07,196.05,9056.474,1622144399999,1772447.82640,3901,5620.401,1100295.40976,0
-1622144400000,196.03,196.52,195.37,195.48,5335.435,1622144699999,1045296.91832,3394,2864.280,561442.09023,0
-1622144700000,195.46,196.65,195.25,196.63,5191.527,1622144999999,1017534.82228,3172,2922.034,572767.59547,0
-1622145000000,196.63,197.33,196.22,196.61,7184.586,1622145299999,1414311.32542,3659,4729.583,931316.81155,0
-1622145300000,196.63,197.60,196.63,197.15,7451.815,1622145599999,1470360.32226,3528,3823.415,754316.24407,0
-1622145600000,197.13,197.27,196.29,196.46,9464.681,1622145899999,1863121.11286,4200,4988.049,982074.63109,0
-1622145900000,196.52,196.93,195.50,196.40,6291.172,1622146199999,1234644.39786,4127,3368.835,661263.70568,0
-1622146200000,196.43,197.33,196.40,196.75,6705.013,1622146499999,1320789.86298,3624,3695.663,727943.51943,0
-1622146500000,196.79,196.79,194.83,195.86,8854.025,1622146799999,1732274.98878,3767,4680.905,916047.24705,0
-1622146800000,195.87,196.54,195.52,195.70,5389.788,1622147099999,1056880.50933,3559,2761.132,541326.24550,0
-1622147100000,195.74,195.95,194.44,194.81,9237.820,1622147399999,1802416.64531,4049,4694.714,915657.40057,0
-1622147400000,194.83,196.31,194.83,195.57,8099.960,1622147699999,1585889.48936,4214,4455.089,872372.24236,0
-1622147700000,195.53,195.68,193.85,194.04,7064.079,1622147999999,1375396.40587,3639,3179.344,619599.85247,0
-1622148000000,194.03,195.48,193.92,195.25,10930.883,1622148299999,2130926.19502,4359,5923.840,1154993.29110,0
-1622148300000,195.24,195.48,192.77,193.07,15308.631,1622148599999,2963805.57126,5541,5842.251,1132075.05811,0
-1622148600000,193.03,194.10,192.27,193.09,13973.546,1622148899999,2701415.64041,4923,7134.326,1380080.30577,0
-1622148900000,193.09,193.18,192.00,192.45,12255.932,1622149199999,2358874.41051,4960,5194.353,1000101.77390,0
-1622149200000,192.47,193.08,191.01,191.25,21420.611,1622149499999,4108994.24135,5965,11015.571,2113818.43308,0
-1622149500000,191.22,192.69,191.12,192.23,10366.200,1622149799999,1989221.95798,4364,5751.942,1103876.19842,0
-1622149800000,192.23,192.54,191.21,192.44,5390.875,1622150099999,1034768.00066,3383,2619.664,502822.73095,0
-1622150100000,192.44,193.71,191.37,193.71,9068.410,1622150399999,1746713.96671,4267,5535.871,1066017.70763,0
-1622150400000,193.72,193.91,193.26,193.74,6149.720,1622150699999,1190423.87009,3506,3320.413,642821.96658,0
-1622150700000,193.82,194.62,193.76,194.57,7338.438,1622150999999,1424785.07280,3763,4708.450,914299.71878,0
-1622151000000,194.57,196.22,194.35,195.84,13183.474,1622151299999,2575909.14486,4867,8390.976,1639684.82937,0
-1622151300000,195.85,197.14,195.43,197.08,16439.738,1622151599999,3226319.55066,5523,8683.012,1704406.77347,0
-1622151600000,197.06,197.08,195.85,196.01,13141.752,1622151899999,2580640.55360,5006,6494.452,1275510.47685,0
-1622151900000,196.06,196.91,196.02,196.91,7559.856,1622152199999,1485417.51748,3694,3625.609,712546.38836,0
-1622152200000,196.89,197.13,196.20,197.04,8513.627,1622152499999,1673437.71196,4158,4257.512,836854.48003,0
-1622152500000,197.04,197.28,196.62,196.89,7814.365,1622152799999,1538393.00270,4321,3256.822,641256.50657,0
-1622152800000,196.88,196.89,195.68,195.71,9114.482,1622153099999,1788757.56346,4456,2589.375,508346.10619,0
-1622153100000,195.75,196.50,195.31,195.54,6445.434,1622153399999,1262470.49756,3858,2457.556,481465.51673,0
-1622153400000,195.54,196.57,195.54,196.32,5767.506,1622153699999,1131506.49388,3424,3554.187,697270.50564,0
-1622153700000,196.32,196.32,194.51,194.88,7031.272,1622153999999,1372704.15250,3859,2696.965,526450.27126,0
-1622154000000,194.88,195.81,194.85,195.61,5856.593,1622154299999,1144689.79198,3509,3376.404,659981.03507,0
-1622154300000,195.54,198.00,195.49,197.97,10473.087,1622154599999,2060409.14070,4582,6722.320,1322304.33091,0
-1622154600000,197.96,198.50,195.86,196.42,15309.490,1622154899999,3015429.77602,5994,7070.726,1393079.89587,0
-1622154900000,196.43,196.47,194.21,195.43,14018.334,1622155199999,2733711.76999,6159,6012.822,1172486.24423,0
-1622155200000,195.47,195.47,194.35,194.69,9076.697,1622155499999,1767647.49006,4414,4434.565,863702.85500,0
-1622155500000,194.66,194.99,193.65,194.21,7590.253,1622155799999,1474516.70158,4042,3749.833,728690.73889,0
-1622155800000,194.21,194.23,192.92,193.16,10642.445,1622156099999,2057725.10690,5211,4636.491,896456.26709,0
-1622156100000,193.20,193.87,192.90,193.70,4636.743,1622156399999,896440.19353,3620,2368.876,458037.76042,0
-1622156400000,193.70,196.41,193.67,196.25,13646.164,1622156699999,2663600.70606,5511,7180.263,1401938.68412,0
-1622156700000,196.27,196.31,195.26,195.28,7427.893,1622156999999,1454094.27843,3756,3355.095,656763.31137,0
-1622157000000,195.31,195.32,194.15,194.23,5160.809,1622157299999,1005191.37471,3523,2396.601,466921.63034,0
-1622157300000,194.27,194.27,192.79,192.79,8222.957,1622157599999,1590643.94501,3994,3188.955,617046.15288,0
-1622157600000,192.80,193.26,192.11,192.28,8485.657,1622157899999,1634546.23777,3558,4219.163,812920.96791,0
-1622157900000,192.30,193.10,192.01,192.84,3826.219,1622158199999,737049.70933,2870,2263.672,436044.73074,0
-1622158200000,192.84,194.11,192.17,192.83,7436.614,1622158499999,1436624.20043,4238,3508.924,677962.52334,0
-1622158500000,192.81,193.56,192.48,193.48,7236.514,1622158799999,1397020.50931,4179,3766.566,727093.43887,0
-1622158800000,193.45,194.43,193.16,194.32,6861.746,1622159099999,1330665.11934,3748,3830.083,742770.40338,0
-1622159100000,194.30,195.06,193.85,194.75,6493.250,1622159399999,1262788.34063,3868,2833.377,550999.49837,0
-1622159400000,194.78,195.12,193.76,193.76,6234.188,1622159699999,1212151.53805,3478,2419.665,470600.67934,0
-1622159700000,193.76,194.38,192.64,194.30,8600.096,1622159999999,1661388.07468,4265,3808.508,735846.10004,0
-1622160000000,194.32,194.46,190.17,190.31,33263.045,1622160299999,6377382.69258,9358,13582.869,2605665.36162,0
-1622160300000,190.31,194.68,190.25,194.43,15374.205,1622160599999,2957415.17420,6539,8885.611,1709699.71232,0
-1622160600000,194.43,197.00,193.15,196.52,28699.391,1622160899999,5610067.72944,8600,16727.960,3270226.09209,0
-1622160900000,196.53,198.88,195.86,198.05,25509.396,1622161199999,5042199.32733,7537,14815.073,2927835.04919,0
-1622161200000,198.05,198.30,197.08,197.50,15313.793,1622161499999,3028020.26080,4766,6214.598,1228901.30508,0
-1622161500000,197.49,197.52,195.27,195.53,13432.133,1622161799999,2638406.42426,4643,4924.381,968129.56411,0
-1622161800000,195.53,195.53,193.54,193.65,13262.253,1622162099999,2579017.01068,5973,6652.791,1294027.05872,0
-1622162100000,193.65,193.79,191.92,192.59,19828.122,1622162399999,3821809.34980,7106,9134.545,1760764.98501,0
-1622162400000,192.64,193.86,192.20,193.70,11921.982,1622162699999,2301983.80286,4748,5282.302,1020494.50953,0
-1622162700000,193.69,193.69,191.81,192.53,12747.134,1622162999999,2453437.48334,4695,6410.322,1233854.94661,0
-1622163000000,192.53,192.71,190.71,191.81,12560.739,1622163299999,2406594.05978,5314,5562.111,1066183.45266,0
-1622163300000,191.87,191.92,190.30,190.39,7957.192,1622163599999,1521174.38490,4117,3736.106,714331.85465,0
-1622163600000,190.39,190.40,188.07,189.15,34193.199,1622163899999,6465613.73194,10658,14217.553,2688084.66907,0
-1622163900000,189.15,190.23,188.42,189.78,12573.238,1622164199999,2383654.81966,5526,7483.009,1418881.87129,0
-1622164200000,189.76,190.11,188.62,189.29,9794.294,1622164499999,1855768.99357,4913,4933.457,934989.66686,0
-1622164500000,189.28,191.85,189.02,191.37,14369.082,1622164799999,2739104.24831,5746,8732.111,1664361.42125,0
-1622164800000,191.34,192.00,190.79,191.10,8511.073,1622165099999,1629778.90262,4584,3720.050,712543.44928,0
-1622165100000,191.11,192.87,191.10,192.87,8193.297,1622165399999,1573205.39499,4353,4097.447,786926.63574,0
-1622165400000,192.87,193.95,192.11,193.95,14353.795,1622165699999,2769784.72850,5988,6715.664,1296020.10105,0
-1622165700000,193.95,193.95,193.09,193.34,7553.456,1622165999999,1461746.14960,4281,3069.302,593967.45255,0
-1622166000000,193.35,193.35,192.30,192.49,8640.696,1622166299999,1665988.80206,4205,2679.115,516734.97728,0
-1622166300000,192.49,193.11,191.19,192.99,13024.954,1622166599999,2502356.07771,5514,6714.311,1290713.93816,0
-1622166600000,193.00,193.06,191.20,192.31,8180.984,1622166899999,1571349.88898,4129,3902.274,750053.26611,0
-1622166900000,192.32,192.65,191.30,192.30,7789.147,1622167199999,1494107.02040,4075,4097.449,786065.45358,0
-1622167200000,192.27,193.78,191.33,193.44,9989.597,1622167499999,1923217.95192,4834,5532.501,1065513.13035,0
-1622167500000,193.45,194.73,192.87,194.47,11631.897,1622167799999,2252372.12454,4828,6760.855,1309666.28910,0
-1622167800000,194.46,194.71,193.95,194.32,11629.653,1622168099999,2260079.05197,4330,7038.650,1368053.53381,0
-1622168100000,194.31,194.54,193.17,194.18,8903.860,1622168399999,1725926.63483,4241,4149.708,804582.40464,0
-1622168400000,194.10,194.42,193.34,193.76,5441.136,1622168699999,1054700.53770,3507,2187.509,424074.97108,0
-1622168700000,193.74,194.03,193.16,193.42,5947.525,1622168999999,1150546.41123,3668,2803.162,542328.23242,0
-1622169000000,193.43,193.43,192.40,193.29,11789.529,1622169299999,2272867.56429,4520,4466.400,861043.56852,0
-1622169300000,193.30,193.80,192.27,193.64,13553.724,1622169599999,2618128.52748,4363,5505.670,1062793.66821,0
-1622169600000,193.65,194.57,193.65,193.98,7464.673,1622169899999,1448869.33556,4018,4033.344,782867.27765,0
-1622169900000,193.99,193.99,192.67,192.98,7061.449,1622170199999,1363324.30901,3921,3359.367,648676.23434,0
-1622170200000,192.99,193.80,192.38,192.81,10736.913,1622170499999,2072879.66902,4315,5270.017,1017805.54515,0
-1622170500000,192.84,194.59,192.76,194.23,7200.247,1622170799999,1395709.63808,4063,3210.782,622320.03687,0
-1622170800000,194.29,194.38,192.62,193.37,7516.940,1622171099999,1452775.84702,3843,2657.750,513648.01320,0
-1622171100000,193.34,193.75,192.98,193.44,4549.757,1622171399999,879349.20695,3278,2254.958,435832.06892,0
-1622171400000,193.46,193.56,192.64,193.30,4686.035,1622171699999,904507.54870,3052,1792.720,346005.29551,0
-1622171700000,193.30,193.45,192.01,193.36,7283.923,1622171999999,1402783.95937,4108,3330.152,641132.78527,0
-1622172000000,193.34,193.34,191.27,191.40,7456.800,1622172299999,1432302.63794,4167,2794.085,537024.22284,0
-1622172300000,191.41,192.29,191.25,192.05,7468.999,1622172599999,1432375.50571,4013,3767.358,722516.88058,0
-1622172600000,192.04,193.40,191.23,193.30,10673.438,1622172899999,2050847.17906,4774,5830.242,1120244.12306,0
-1622172900000,193.28,193.89,192.87,193.17,10582.822,1622173199999,2047434.46142,4357,3177.643,614638.19393,0
-1622173200000,193.17,193.90,193.11,193.77,6231.083,1622173499999,1205954.44352,3707,3183.697,616247.55038,0
-1622173500000,193.70,193.71,191.95,192.09,9161.093,1622173799999,1766817.97319,4191,4783.114,922666.52491,0
-1622173800000,192.09,192.93,191.21,192.93,6068.635,1622174099999,1164461.54554,4293,2848.212,546610.82110,0
-1622174100000,192.94,194.09,192.54,193.80,9131.904,1622174399999,1767592.76343,4528,4762.156,922070.10104,0
-1622174400000,193.76,193.76,191.90,193.07,7437.549,1622174699999,1432453.23197,4745,3598.702,692953.12756,0
-1622174700000,193.09,193.14,191.66,191.90,5182.970,1622174999999,996691.99120,4459,2463.579,473706.70992,0
-1622175000000,191.88,192.45,191.30,191.34,4574.252,1622175299999,877640.75680,3792,1984.130,380806.65049,0
-1622175300000,191.34,191.64,190.01,190.67,13814.766,1622175599999,2636818.44962,5375,5911.953,1129079.06374,0
-1622175600000,190.66,191.24,190.29,190.51,7963.959,1622175899999,1518665.02256,3757,3627.388,691949.83559,0
-1622175900000,190.53,191.49,190.00,191.21,9252.824,1622176199999,1763345.77925,4118,4187.604,798683.69512,0
-1622176200000,191.25,191.34,189.34,190.14,9643.644,1622176499999,1833052.04050,4660,4157.788,790321.85688,0
-1622176500000,190.12,190.83,189.00,189.12,10545.120,1622176799999,2000936.25509,4845,4976.529,944917.40806,0
-1622176800000,189.13,189.62,187.00,187.38,23365.240,1622177099999,4401087.46864,7302,9561.425,1802949.79161,0
-1622177100000,187.37,188.37,186.49,187.79,25124.752,1622177399999,4708356.80269,7557,10926.047,2049311.59942,0
-1622177400000,187.79,188.54,187.17,187.41,8454.060,1622177699999,1590236.21040,4365,4231.213,796013.22386,0
-1622177700000,187.35,188.25,187.20,187.38,10229.155,1622177999999,1919769.14583,4575,5073.226,952143.35296,0
-1622178000000,187.39,188.60,186.00,187.64,15245.522,1622178299999,2857231.72031,6004,8480.135,1590657.58952,0
-1622178300000,187.60,189.07,187.05,188.55,10373.796,1622178599999,1952345.24455,4337,6363.733,1197552.30475,0
-1622178600000,188.55,189.58,188.45,189.45,8579.084,1622178899999,1621510.23237,4279,5265.809,995271.47047,0
-1622178900000,189.44,189.44,187.60,188.19,8447.123,1622179199999,1592752.26308,4055,2984.150,562910.28375,0
-1622179200000,188.18,188.50,187.24,187.86,7583.278,1622179499999,1424013.52634,3684,3793.986,712574.06452,0
-1622179500000,187.84,188.74,186.98,187.71,5931.675,1622179799999,1114635.17944,3695,3536.023,664566.97711,0
-1622179800000,187.69,188.92,186.94,187.58,8936.279,1622180099999,1678138.02930,4574,4560.772,856528.78026,0
-1622180100000,187.58,188.05,186.51,186.62,8282.159,1622180399999,1550632.68215,4409,4329.928,810988.70422,0
-1622180400000,186.60,187.47,182.57,183.01,44730.928,1622180699999,8246684.29885,12636,17794.041,3278686.17076,0
-1622180700000,183.01,183.84,181.20,181.73,33644.304,1622180999999,6130435.10049,10641,15877.739,2893230.02609,0
-1622181000000,181.73,182.07,180.07,181.44,30868.263,1622181299999,5592417.26264,9313,16179.849,2932941.67409,0
-1622181300000,181.45,182.92,181.39,182.13,14664.689,1622181599999,2672005.90293,5728,7650.743,1394444.73948,0
-1622181600000,182.13,183.50,181.27,182.19,18389.336,1622181899999,3360360.13273,6812,8652.665,1581204.61005,0
-1622181900000,182.19,182.88,180.23,180.95,20013.025,1622182199999,3628487.04245,7235,8381.093,1519826.40384,0
-1622182200000,180.97,181.20,180.00,180.44,14003.825,1622182499999,2528288.93591,6048,7072.347,1277596.43237,0
-1622182500000,180.45,181.60,176.46,176.81,51104.109,1622182799999,9140883.94429,13748,19125.811,3424434.64110,0
-1622182800000,176.85,178.89,175.83,177.81,33701.754,1622183099999,5968158.81035,9775,18757.376,3322613.70725,0
-1622183100000,177.84,179.28,177.29,177.73,19854.364,1622183399999,3541976.37757,7301,10106.508,1803123.23763,0
-1622183400000,177.70,178.62,175.03,176.33,25069.554,1622183699999,4426119.54791,8305,11489.746,2030130.11069,0
-1622183700000,176.38,180.30,176.22,180.20,22136.956,1622183999999,3949122.34608,7832,12872.679,2297330.53603,0
-1622184000000,180.20,180.38,178.77,180.34,17068.013,1622184299999,3064504.62257,5526,8045.277,1444834.88865,0
-1622184300000,180.31,181.74,180.12,181.29,18604.017,1622184599999,3370515.91032,6557,10250.392,1857373.92566,0
-1622184600000,181.25,181.30,178.68,179.05,18702.201,1622184899999,3365661.50890,5908,7620.349,1371320.87641,0
-1622184900000,179.05,180.94,178.88,180.30,13636.310,1622185199999,2454690.98066,5754,6609.852,1189737.92797,0
-1622185200000,180.38,180.41,178.01,178.15,15371.290,1622185499999,2749913.22336,5782,6061.874,1084771.68628,0
-1622185500000,178.15,179.91,177.50,179.85,20592.946,1622185799999,3681920.01462,6487,10713.184,1916565.98951,0
-1622185800000,179.87,181.72,179.74,181.09,16253.537,1622186099999,2939535.04626,5050,9271.048,1677171.07784,0
-1622186100000,181.13,183.19,180.90,182.94,26142.650,1622186399999,4765727.42233,7519,13361.370,2435817.42871,0
-1622186400000,182.92,183.10,181.29,181.58,13917.461,1622186699999,2533226.54354,4934,5703.613,1038920.17208,0
-1622186700000,181.59,181.59,179.84,180.37,16917.030,1622186999999,3055096.56494,5649,7608.011,1373857.20495,0
-1622187000000,180.38,181.71,179.98,181.42,10541.247,1622187299999,1907762.80257,4998,5261.266,952441.62925,0
-1622187300000,181.45,181.45,179.41,179.57,13202.049,1622187599999,2378221.04496,4942,5919.280,1066517.93480,0
-1622187600000,179.60,181.17,179.12,180.68,9756.044,1622187899999,1756685.28163,4568,4646.520,837323.81722,0
-1622187900000,180.69,180.78,178.37,178.41,12274.365,1622188199999,2202208.35464,4894,5236.891,939487.94235,0
-1622188200000,178.48,181.20,178.45,181.05,16524.935,1622188499999,2978094.40302,5360,8793.862,1584923.79475,0
-1622188500000,181.06,182.09,180.73,181.72,15671.538,1622188799999,2842668.16184,5175,7835.376,1421616.44973,0
-1622188800000,181.69,182.48,179.04,182.09,33815.192,1622189099999,6103582.37255,9096,16639.540,3004776.62594,0
-1622189100000,182.15,182.96,181.12,181.14,21956.672,1622189399999,4000975.57704,5670,10475.703,1909854.11528,0
-1622189400000,181.13,181.48,179.85,180.32,14427.948,1622189699999,2603496.20109,6462,6441.386,1162586.60026,0
-1622189700000,180.31,182.16,180.22,181.92,11614.132,1622189999999,2105974.19064,4481,7336.980,1330005.02948,0
-1622190000000,181.89,181.91,179.39,179.53,19051.479,1622190299999,3434288.20735,5182,7438.395,1340801.97268,0
-1622190300000,179.54,180.93,179.54,180.12,12858.313,1622190599999,2317331.50651,4758,6625.163,1194031.17640,0
-1622190600000,180.06,181.59,179.92,180.19,10786.493,1622190899999,1950436.87768,4714,5744.378,1038862.68638,0
-1622190900000,180.21,181.21,179.76,180.37,15212.991,1622191199999,2745530.87155,5354,6503.955,1173548.57462,0
-1622191200000,180.36,181.40,180.11,181.35,10106.295,1622191499999,1828616.45709,4437,5441.831,984731.12277,0
-1622191500000,181.33,181.49,178.34,178.55,17041.667,1622191799999,3059463.96535,5766,7034.811,1263886.62097,0
-1622191800000,178.52,180.25,178.29,178.41,17388.476,1622192099999,3116757.93923,5984,8071.971,1447122.26894,0
-1622192100000,178.44,178.44,171.40,175.30,106047.922,1622192399999,18468165.31839,26015,48169.714,8383616.06221,0
-1622192400000,175.28,175.41,172.68,174.44,41251.396,1622192699999,7170205.06222,12084,19486.909,3386908.04161,0
-1622192700000,174.44,175.41,173.00,173.82,28528.107,1622192999999,4972743.62897,8851,14925.123,2602217.92392,0
-1622193000000,173.82,174.48,172.18,173.15,21470.275,1622193299999,3724282.89667,8323,9947.183,1725730.23539,0
-1622193300000,173.18,174.74,173.15,173.36,20036.389,1622193599999,3486629.42726,6709,9742.570,1695535.84542,0
-1622193600000,173.40,173.50,170.53,170.88,27720.129,1622193899999,4773351.33622,8891,12447.454,2145727.76753,0
-1622193900000,170.90,172.27,169.61,170.45,41045.234,1622194199999,7010724.30660,11000,17834.551,3047849.81016,0
-1622194200000,170.44,172.43,170.18,172.03,32582.823,1622194499999,5585687.50985,9685,18462.821,3165129.05902,0
-1622194500000,172.05,173.39,171.62,173.30,18605.602,1622194799999,3208839.93568,7208,9572.417,1651453.95707,0
-1622194800000,173.29,174.17,172.84,174.03,16059.150,1622195099999,2789002.04777,6268,9001.558,1563773.39775,0
-1622195100000,174.04,175.91,173.34,175.91,25803.072,1622195399999,4518804.14743,7836,14840.164,2599374.67798,0
-1622195400000,175.86,176.46,174.21,174.67,18515.260,1622195699999,3246986.68224,6757,7232.492,1269085.20725,0
-1622195700000,174.63,175.36,173.87,174.85,12397.841,1622195999999,2163043.94790,5442,6611.239,1153809.03630,0
-1622196000000,174.90,174.90,172.70,173.99,18976.970,1622196299999,3294436.98678,6239,9176.958,1593106.74428,0
-1622196300000,174.05,174.68,172.45,172.62,13039.064,1622196599999,2258974.28965,5359,5715.954,990762.19999,0
-1622196600000,172.61,175.36,172.56,174.70,17234.044,1622196899999,3001635.88132,6271,10576.358,1842330.14360,0
-1622196900000,174.62,176.35,173.84,176.16,14997.300,1622197199999,2628748.29617,5350,8156.687,1430015.22158,0
-1622197200000,176.20,176.60,174.84,175.60,12567.937,1622197499999,2206478.16419,5675,5441.537,955390.41308,0
-1622197500000,175.60,176.63,174.80,176.45,13218.085,1622197799999,2324328.89191,5301,7880.579,1386727.46351,0
-1622197800000,176.42,176.51,174.94,175.20,10252.167,1622198099999,1800608.12843,4595,4298.163,755235.95224,0
-1622198100000,175.20,175.92,174.51,175.45,10308.534,1622198399999,1803851.66600,4872,5460.573,955617.76884,0
-1622198400000,175.40,176.20,174.53,175.76,11472.776,1622198699999,2013269.47516,4545,5637.213,989620.62220,0
-1622198700000,175.81,175.87,173.72,174.00,12420.090,1622198999999,2166366.94055,4666,5678.900,990443.25495,0
-1622199000000,173.98,174.99,173.64,173.95,9439.211,1622199299999,1645195.95533,4271,5345.586,931795.99380,0
-1622199300000,173.94,174.80,173.55,173.90,8071.218,1622199599999,1404796.42555,4118,4433.350,771764.88881,0
-1622199600000,173.92,175.08,173.02,174.84,11987.385,1622199899999,2088681.71094,5064,6721.107,1171318.14140,0
-1622199900000,174.82,174.84,173.52,173.52,7014.261,1622200199999,1221252.68701,4045,4118.197,716902.41533,0
-1622200200000,173.53,173.61,172.17,173.31,12425.532,1622200499999,2147666.00446,5407,6569.959,1135286.96441,0
-1622200500000,173.30,175.71,172.75,174.59,17905.791,1622200799999,3127215.43939,6419,8997.611,1571303.97841,0
-1622200800000,174.56,174.59,171.25,171.27,19592.128,1622201099999,3378040.41308,6964,9343.686,1610928.60612,0
-1622201100000,171.25,172.39,170.00,170.32,19029.195,1622201399999,3253835.24632,7206,9160.649,1567108.20611,0
-1622201400000,170.32,172.56,170.04,172.13,18270.144,1622201699999,3129152.03495,7043,9767.586,1672490.79838,0
-1622201700000,172.16,173.10,170.33,170.59,16730.610,1622201999999,2877217.39588,6651,8550.121,1471485.73315,0
-1622202000000,170.61,171.45,168.63,170.23,26921.861,1622202299999,4567822.79781,9254,12394.773,2103969.97077,0
-1622202300000,170.22,170.23,165.25,166.07,48976.654,1622202599999,8197258.58037,13483,18555.831,3109025.23605,0
-1622202600000,166.12,167.45,165.65,167.07,35946.447,1622202899999,5988271.69003,10014,20537.791,3422553.89494,0
-1622202900000,167.06,168.35,166.34,167.36,26774.379,1622203199999,4485110.41709,8084,15264.622,2557695.85023,0
-1622203200000,167.38,170.08,166.12,169.37,32697.848,1622203499999,5516370.88364,9820,16509.912,2785183.81524,0
-1622203500000,169.39,171.50,169.32,170.91,22297.007,1622203799999,3802647.58989,7381,10509.784,1792952.96683,0
-1622203800000,170.88,175.23,170.50,174.85,42283.300,1622204099999,7326071.55728,11356,24486.586,4240647.47433,0
-1622204100000,174.82,175.30,173.01,173.33,30846.149,1622204399999,5371485.86403,9046,13300.832,2317302.19537,0
-1622204400000,173.36,177.62,173.10,176.95,29038.670,1622204699999,5087786.80000,9161,18110.676,3176088.48476,0
-1622204700000,176.99,177.10,175.51,176.82,35351.948,1622204999999,6235362.80310,9448,19126.665,3373939.52526,0
-1622205000000,176.78,176.88,174.17,174.35,33556.989,1622205299999,5890268.31864,9899,14188.601,2490891.63120,0
-1622205300000,174.33,175.68,173.90,175.60,25831.423,1622205599999,4509275.37883,8333,12161.428,2123337.93586,0
-1622205600000,175.56,175.60,173.92,175.14,14486.309,1622205899999,2530654.24544,5809,7588.038,1325939.86072,0
-1622205900000,175.21,175.48,174.24,174.48,11526.471,1622206199999,2013480.38941,4940,6367.809,1112390.87813,0
-1622206200000,174.48,175.89,174.35,175.15,13347.621,1622206499999,2337354.93516,5828,7561.998,1324549.05840,0
-1622206500000,175.14,177.67,175.13,176.55,16906.531,1622206799999,2985429.73429,6730,10176.370,1797368.64017,0
-1622206800000,176.55,180.87,176.52,180.59,46620.628,1622207099999,8343324.13324,12965,25744.631,4609237.26039,0
-1622207100000,180.58,180.77,178.33,178.75,40008.548,1622207399999,7172139.81028,10085,17526.348,3141429.43481,0
-1622207400000,178.75,178.77,176.92,177.69,29387.335,1622207699999,5226630.94803,8173,12560.048,2233982.54909,0
-1622207700000,177.68,178.26,177.02,177.53,18286.496,1622207999999,3245370.69494,5975,9589.338,1701961.39221,0
-1622208000000,177.53,177.61,176.16,176.61,21939.903,1622208299999,3879562.41528,6060,11603.948,2052146.89623,0
-1622208300000,176.61,176.65,175.34,175.86,20322.613,1622208599999,3571686.34219,5905,9719.103,1708104.20536,0
-1622208600000,175.85,177.07,175.85,177.04,17064.497,1622208899999,3010476.99158,5393,8803.373,1553159.55611,0
-1622208900000,177.07,178.51,177.07,178.00,19844.063,1622209199999,3531539.18077,6159,10501.290,1868544.53571,0
-1622209200000,178.00,179.00,177.31,177.71,16956.319,1622209499999,3020070.67284,4980,7269.520,1295240.87371,0
-1622209500000,177.67,178.89,177.03,178.49,17931.479,1622209799999,3192210.38880,5108,8213.866,1462372.34395,0
-1622209800000,178.50,178.99,177.94,178.42,11667.631,1622210099999,2082525.90128,4038,6781.940,1211121.31144,0
-1622210100000,178.45,178.77,177.70,177.94,11374.235,1622210399999,2026351.49940,3953,4802.418,855794.95056,0
-1622210400000,177.94,178.06,176.75,177.17,16383.211,1622210699999,2904630.12482,5268,6430.985,1140324.98386,0
-1622210700000,177.17,179.13,177.00,178.17,14533.961,1622210999999,2590569.92791,5036,8237.149,1467860.40828,0
-1622211000000,178.13,178.83,177.13,177.19,9917.334,1622211299999,1765101.70241,4136,4367.434,777496.78009,0
-1622211300000,177.19,178.00,176.32,176.69,15867.480,1622211599999,2807802.78254,4498,5824.480,1031507.69892,0
-1622211600000,176.67,178.21,176.67,178.18,13101.907,1622211899999,2326432.95689,4391,6917.729,1228875.47606,0
-1622211900000,178.18,178.37,177.37,177.53,8744.202,1622212199999,1555263.19268,4094,4900.963,871734.58676,0
-1622212200000,177.52,179.51,177.52,178.75,20550.781,1622212499999,3674698.53059,6198,12661.226,2263777.64483,0
-1622212500000,178.76,178.76,176.75,177.58,13492.050,1622212799999,2395561.02988,4742,5663.096,1005638.07134,0
-1622212800000,177.62,179.14,177.62,178.70,22743.798,1622213099999,4067725.80520,5114,10878.234,1945595.74722,0
-1622213100000,178.66,179.29,177.95,179.24,7490.010,1622213399999,1337292.03506,3863,3808.043,680004.50355,0
-1622213400000,179.23,179.89,178.53,178.84,16238.016,1622213699999,2912348.50323,5095,6708.709,1202986.21484,0
-1622213700000,178.83,179.88,177.90,178.53,18421.307,1622213999999,3291320.36833,6128,8352.974,1491767.97003,0
-1622214000000,178.54,178.96,176.61,176.97,19115.904,1622214299999,3396892.43706,6239,7284.642,1293930.25719,0
-1622214300000,176.99,179.33,176.87,178.93,15076.068,1622214599999,2687134.94383,5758,8651.217,1540902.53349,0
-1622214600000,178.92,179.00,177.37,177.46,12438.038,1622214899999,2217094.79456,4997,5777.150,1029801.16093,0
-1622214900000,177.46,179.18,177.46,178.88,11250.100,1622215199999,2009697.03255,4621,6135.395,1095853.06904,0
-1622215200000,178.85,179.29,178.28,178.36,9758.761,1622215499999,1744258.00051,4453,5427.568,970120.12695,0
-1622215500000,178.36,179.89,178.36,179.58,15219.202,1622215799999,2730522.02832,5275,8708.282,1562346.75421,0
-1622215800000,179.57,179.57,178.26,179.21,13171.045,1622216099999,2355544.13779,5427,7331.463,1311061.50196,0
-1622216100000,179.22,179.48,178.55,179.01,7038.034,1622216399999,1259093.24866,4374,2830.915,506421.65004,0
-1622216400000,178.99,181.27,178.99,180.78,19234.171,1622216699999,3470785.26104,6775,11754.207,2120775.88610,0
-1622216700000,180.78,180.78,179.22,179.38,13962.153,1622216999999,2512618.55678,5534,5608.539,1009190.18106,0
-1622217000000,179.32,179.72,178.65,178.80,12280.354,1622217299999,2198447.82874,5210,5566.510,996657.38802,0
-1622217300000,178.80,179.89,178.46,179.40,12431.226,1622217599999,2226744.57190,5386,6549.042,1172888.34508,0
-1622217600000,179.40,179.78,177.29,178.46,28879.833,1622217899999,5154130.70189,8544,12929.211,2306993.70403,0
-1622217900000,178.46,178.67,176.52,176.66,15749.093,1622218199999,2797050.40720,6248,6904.491,1226385.94882,0
-1622218200000,176.71,177.25,173.73,174.52,36948.286,1622218499999,6477868.85222,11124,14880.218,2609315.51627,0
-1622218500000,174.48,176.14,172.90,173.70,38932.076,1622218799999,6790951.62525,9551,16885.365,2948777.41471,0
-1622218800000,173.70,175.28,173.67,174.34,22983.491,1622219099999,4013958.15465,6769,11899.734,2078458.23080,0
-1622219100000,174.34,175.42,174.29,174.70,18788.260,1622219399999,3286625.65660,6517,9494.335,1660939.27123,0
-1622219400000,174.66,175.43,173.49,174.49,23830.087,1622219699999,4160986.62621,7896,12252.002,2139435.45159,0
-1622219700000,174.55,175.54,174.43,174.73,17151.361,1622219999999,3003102.45700,6201,9089.939,1591725.33615,0
-1622220000000,174.74,175.70,174.20,175.13,14294.780,1622220299999,2501351.63988,5697,6674.905,1168075.63665,0
-1622220300000,175.14,176.33,174.79,175.93,11663.693,1622220599999,2050444.44117,5444,6775.216,1191029.50905,0
-1622220600000,175.91,176.29,174.85,175.00,11767.367,1622220899999,2066956.77264,5111,6745.286,1185090.21090,0
-1622220900000,175.01,175.51,172.32,172.45,24067.881,1622221199999,4175034.91952,8519,10033.007,1740287.74440,0
-1622221200000,172.42,174.76,171.97,174.33,31343.507,1622221499999,5428647.36133,9423,17192.393,2978096.68388,0
-1622221500000,174.34,176.40,174.30,176.05,16494.134,1622221799999,2892146.36492,6978,8871.449,1555419.66890,0
-1622221800000,176.07,176.40,173.65,173.74,19304.495,1622222099999,3378179.31611,6661,9005.748,1575986.11739,0
-1622222100000,173.76,175.68,173.69,174.82,14210.403,1622222399999,2487208.46880,5731,7633.497,1336121.20522,0
-1622222400000,174.83,176.12,174.31,176.01,11774.187,1622222699999,2063190.67669,4736,6409.836,1123072.61502,0
-1622222700000,176.04,176.36,175.22,175.43,13089.036,1622222999999,2299243.77636,4826,6608.231,1160726.60998,0
-1622223000000,175.42,176.16,175.23,175.57,7966.920,1622223299999,1399493.67573,4204,3776.055,663322.93045,0
-1622223300000,175.58,176.01,174.76,174.76,7944.174,1622223599999,1392263.29822,4079,2696.635,472532.75794,0
-1622223600000,174.76,176.25,174.75,175.76,8760.245,1622223899999,1538698.27199,4048,5090.431,894005.30238,0
-1622223900000,175.77,176.40,175.03,175.74,11428.129,1622224199999,2008804.85660,4369,5888.289,1035445.94514,0
-1622224200000,175.75,176.50,175.52,175.74,4942.523,1622224499999,869340.71644,3564,2401.796,422444.50909,0
-1622224500000,175.79,176.08,174.51,175.91,9446.056,1622224799999,1654899.06316,4774,4590.028,804312.85464,0
-1622224800000,175.89,177.98,174.97,174.97,29378.088,1622225099999,5185898.88560,8175,14637.972,2586284.40083,0
-1622225100000,175.01,177.04,174.94,176.46,16990.326,1622225399999,2993453.70690,5900,9416.001,1658344.89763,0
-1622225400000,176.45,176.45,174.71,174.76,12933.609,1622225699999,2268409.20198,5125,6015.349,1054961.78215,0
-1622225700000,174.75,175.60,174.28,174.65,13262.292,1622225999999,2319901.77270,4666,6995.827,1223816.53756,0
-1622226000000,174.65,176.03,174.62,175.78,12313.736,1622226299999,2161525.33210,4285,7321.010,1285187.07702,0
-1622226300000,175.78,177.18,175.78,176.73,13804.624,1622226599999,2437032.10267,4782,7104.640,1254320.30535,0
-1622226600000,176.77,179.77,176.73,179.61,25968.529,1622226899999,4635236.52584,10256,14626.517,2610403.21291,0
-1622226900000,179.60,181.54,178.86,180.74,28920.040,1622227199999,5208491.89820,8784,16245.189,2925747.57920,0
-1622227200000,180.72,181.51,180.09,181.28,19995.238,1622227499999,3614315.52370,5517,7891.318,1427535.79391,0
-1622227500000,181.29,181.46,179.97,179.98,18154.309,1622227799999,3281338.90412,5011,5610.105,1014185.80681,0
-1622227800000,179.98,181.15,179.92,180.85,12946.162,1622228099999,2337878.29590,5060,7050.677,1273310.70025,0
-1622228100000,180.86,180.90,179.80,179.90,9642.572,1622228399999,1738582.00113,3753,4015.766,724341.33583,0
-1622228400000,179.92,180.42,179.36,179.74,12032.859,1622228699999,2164182.35798,4394,5661.591,1018453.43037,0
-1622228700000,179.75,180.97,179.39,180.78,11362.294,1622228999999,2046140.07370,4333,6434.921,1159610.68704,0
-1622229000000,180.78,182.29,180.24,181.86,9441.082,1622229299999,1710493.07166,4960,6339.388,1148810.71089,0
-1622229300000,181.91,182.24,179.81,180.21,11750.967,1622229599999,2125471.61977,5373,6213.418,1124218.97128,0
-1622229600000,180.24,180.24,178.44,179.43,21613.637,1622229899999,3875417.74801,6142,8745.329,1568083.26503,0
-1622229900000,179.41,181.93,179.41,181.67,14806.569,1622230199999,2683923.77641,5586,7417.477,1344387.07959,0
-1622230200000,181.71,181.72,178.76,179.21,18924.523,1622230499999,3405315.63794,6147,8040.233,1447229.82430,0
-1622230500000,179.21,180.19,178.80,179.53,22140.739,1622230799999,3971712.12508,5909,10496.614,1883402.80969,0
-1622230800000,179.53,180.83,179.53,180.68,19543.935,1622231099999,3520733.26700,4798,12617.937,2272087.67687,0
-1622231100000,180.66,181.32,179.95,181.11,14076.839,1622231399999,2545097.76935,4659,7225.375,1306070.02362,0
-1622231400000,181.08,181.24,180.29,180.56,6336.059,1622231699999,1145197.38373,3253,2896.332,523527.49067,0
-1622231700000,180.58,180.90,179.91,180.15,8291.881,1622231999999,1495864.25543,3443,3664.589,661148.72922,0
-1622232000000,180.15,183.13,180.06,182.87,21811.420,1622232299999,3967476.59049,7279,13995.484,2546443.06292,0
-1622232300000,182.86,183.01,181.75,181.95,11192.275,1622232599999,2039052.69904,5133,4898.345,892403.75258,0
-1622232600000,182.01,183.26,181.62,182.95,17317.069,1622232899999,3161967.55358,6525,9016.794,1646574.58017,0
-1622232900000,182.95,183.12,182.70,182.91,10075.819,1622233199999,1842938.09406,4325,5238.766,958290.36729,0
-1622233200000,182.92,184.15,182.92,184.02,14976.109,1622233499999,2750488.90600,6408,8834.639,1622599.31845,0
-1622233500000,184.03,184.03,182.14,182.59,14473.547,1622233799999,2646398.04551,5375,6166.487,1127443.55229,0
-1622233800000,182.64,183.23,179.92,180.27,21892.807,1622234099999,3978457.02724,6552,7276.542,1322683.27458,0
-1622234100000,180.28,181.35,179.77,179.86,16903.217,1622234399999,3052563.41126,5746,9068.862,1638157.07180,0
-1622234400000,179.81,180.90,178.57,179.19,21567.205,1622234699999,3874172.95210,6727,9730.776,1748368.13617,0
-1622234700000,179.13,179.74,177.79,178.18,19029.092,1622234999999,3402009.30704,6056,10192.633,1822672.98692,0
-1622235000000,178.15,178.89,176.77,176.88,19421.038,1622235299999,3453670.84009,6571,9075.661,1614229.72471,0
-1622235300000,176.88,177.28,175.19,175.70,28177.350,1622235599999,4958724.97974,7077,10907.438,1921038.13748,0
-1622235600000,175.69,177.33,172.78,174.42,54617.957,1622235899999,9544574.63290,12289,28364.192,4964079.14189,0
-1622235900000,174.41,175.47,173.41,173.50,31462.889,1622236199999,5502734.32553,7901,17525.765,3065716.97609,0
-1622236200000,173.58,174.57,173.23,174.25,22190.527,1622236499999,3860795.06606,6352,10929.302,1902176.97831,0
-1622236500000,174.25,175.00,173.60,174.81,11706.789,1622236799999,2043757.00834,4716,6440.948,1124462.79816,0
-1622236800000,174.76,174.76,172.94,172.96,10089.839,1622237099999,1754361.81318,4436,4462.100,776488.52665,0
-1622237100000,172.95,173.31,171.13,171.78,17185.082,1622237399999,2959883.31466,6797,7919.650,1364994.14668,0
-1622237400000,171.75,173.66,171.70,172.52,15838.886,1622237699999,2739318.14610,4995,7575.217,1309750.86581,0
-1622237700000,172.53,173.05,171.40,172.56,13889.507,1622237999999,2388072.40074,3512,3736.580,642677.93354,0
-1622238000000,172.55,172.75,170.34,171.02,11880.914,1622238299999,2035668.08667,5833,5714.639,979017.00016,0
-1622238300000,171.00,173.03,170.97,172.25,12473.916,1622238599999,2146161.29991,5471,6480.290,1115157.90936,0
-1622238600000,172.24,172.54,170.47,170.81,8236.886,1622238899999,1411371.68274,4023,3973.841,681153.10723,0
-1622238900000,170.83,172.13,170.78,171.90,7647.458,1622239199999,1312988.58417,3539,3587.528,615769.80508,0
-1622239200000,171.89,173.16,171.87,172.11,13711.413,1622239499999,2365501.56045,5099,8715.089,1503934.55907,0
-1622239500000,172.11,173.79,171.98,173.59,12585.808,1622239799999,2178997.75826,5776,6878.904,1190849.55967,0
-1622239800000,173.49,174.73,173.23,174.16,17267.999,1622240099999,3006369.10551,6339,8847.783,1540395.67386,0
-1622240100000,174.22,175.41,174.00,174.04,19618.058,1622240399999,3428041.99280,6299,9849.232,1721624.37066,0
-1622240400000,174.05,174.26,171.46,171.51,20048.322,1622240699999,3464373.98724,6624,8357.931,1443140.62227,0
-1622240700000,171.51,172.16,170.57,171.48,13640.810,1622240999999,2336798.97611,5174,6225.952,1066423.23879,0
-1622241000000,171.51,173.21,171.51,172.69,13183.077,1622241299999,2275141.57531,5793,7395.186,1276160.96628,0
-1622241300000,172.70,174.49,172.70,173.62,20578.183,1622241599999,3579075.14986,6117,13367.867,2325549.81961,0
-1622241600000,173.63,173.99,172.28,172.68,17418.719,1622241899999,3012114.63668,5498,8417.371,1455701.42076,0
-1622241900000,172.68,173.25,172.17,172.95,14483.196,1622242199999,2500692.69290,4784,7092.037,1224892.84257,0
-1622242200000,172.94,173.79,172.16,172.99,8619.753,1622242499999,1489891.49136,3775,4334.165,749119.37223,0
-1622242500000,172.99,173.87,172.40,173.73,7013.824,1622242799999,1215488.04667,3281,3118.809,540566.50043,0
-1622242800000,173.73,174.25,172.88,174.08,8906.122,1622243099999,1547750.42550,4007,4105.993,713639.92202,0
-1622243100000,174.12,175.15,173.64,174.08,11132.380,1622243399999,1941965.12193,4865,6075.200,1060097.21288,0
-1622243400000,174.09,174.94,173.85,174.35,6641.691,1622243699999,1158874.53311,3597,2995.548,522599.73834,0
-1622243700000,174.33,175.10,173.96,174.81,8557.877,1622243999999,1493868.62169,3672,5069.159,884994.32153,0
-1622244000000,174.81,175.17,174.30,174.81,6450.449,1622244299999,1127139.11400,3294,2529.295,442060.12939,0
-1622244300000,174.88,175.47,174.50,175.40,7074.578,1622244599999,1238296.10667,3768,3543.406,620261.27352,0
-1622244600000,175.44,177.68,174.97,177.10,16004.025,1622244899999,2822747.39699,6117,10560.680,1863007.86531,0
-1622244900000,177.07,177.88,176.32,176.55,19982.892,1622245199999,3539424.82032,5775,7552.566,1337740.39963,0
-1622245200000,176.55,176.67,175.44,176.18,8919.488,1622245499999,1570377.26639,4249,4449.617,783518.43143,0
-1622245500000,176.16,177.15,175.54,176.24,11184.897,1622245799999,1970860.57715,4640,5565.119,980975.07371,0
-1622245800000,176.25,177.24,176.24,176.75,7525.307,1622246099999,1329579.84026,2884,3118.860,551016.71366,0
-1622246100000,176.77,177.57,176.69,177.36,6273.462,1622246399999,1111368.83054,3809,3184.280,564141.02997,0
-1622246400000,177.36,179.13,176.30,176.98,27575.207,1622246699999,4910101.74475,9029,14516.993,2585079.92187,0
-1622246700000,176.99,181.17,176.50,180.83,30163.707,1622246999999,5419899.98187,9289,16096.864,2893119.64615,0
-1622247000000,180.83,180.83,179.73,180.35,14448.305,1622247299999,2604108.46260,5477,7105.484,1280778.72288,0
-1622247300000,180.38,181.88,180.01,180.50,18539.197,1622247599999,3353178.91159,6628,8594.931,1555262.70144,0
-1622247600000,180.48,180.98,179.86,180.20,10575.322,1622247899999,1906931.08734,4350,4237.391,764367.84874,0
-1622247900000,180.23,181.22,180.22,180.39,10312.844,1622248199999,1863563.39758,4292,5910.747,1068051.61563,0
-1622248200000,180.44,180.95,179.71,179.87,10845.710,1622248499999,1955736.94615,4388,3913.403,705935.25584,0
-1622248500000,179.92,182.29,179.78,182.13,11074.469,1622248799999,2006577.73160,5277,6665.509,1208491.61234,0
-1622248800000,182.20,182.59,181.12,181.33,8921.439,1622249099999,1622542.07213,4875,4734.867,861354.93370,0
-1622249100000,181.33,182.51,181.33,182.38,9557.616,1622249399999,1740463.44136,4477,5868.946,1068710.45323,0
-1622249400000,182.35,184.80,182.01,183.79,25441.794,1622249699999,4676055.29311,9242,13434.392,2468207.09839,0
-1622249700000,183.79,184.20,183.17,183.29,11463.366,1622249999999,2105223.51453,5130,5324.901,977982.96163,0
-1622250000000,183.30,185.20,183.13,184.65,33952.793,1622250299999,6255959.19535,8204,15818.253,2915765.16313,0
-1622250300000,184.68,184.81,183.64,184.29,9508.548,1622250599999,1751424.19930,5027,4286.803,789591.02189,0
-1622250600000,184.31,185.64,184.24,185.31,11097.052,1622250899999,2054183.40303,5613,5889.573,1090130.38225,0
-1622250900000,185.34,185.72,184.43,184.69,12805.022,1622251199999,2368314.23590,4973,5765.509,1066810.32744,0
-1622251200000,184.73,186.86,184.56,185.76,20178.685,1622251499999,3750921.45450,6671,11831.608,2198554.60258,0
-1622251500000,185.74,185.90,184.57,184.83,12793.032,1622251799999,2370671.78766,4652,6772.905,1255450.57421,0
-1622251800000,184.83,186.31,184.44,185.95,9173.968,1622252099999,1698356.29565,4340,3956.340,732791.76891,0
-1622252100000,185.94,186.60,185.28,185.43,10723.928,1622252399999,1993969.36641,4346,5078.752,944438.94447,0
-1622252400000,185.44,185.47,184.70,184.88,5856.822,1622252699999,1083246.74064,3477,2524.665,466923.16385,0
-1622252700000,184.87,186.24,184.87,185.97,10833.642,1622252999999,2011647.76526,4728,5193.492,964474.37506,0
-1622253000000,185.96,185.98,183.77,183.85,13775.042,1622253299999,2545349.39420,5043,4480.731,828062.06762,0
-1622253300000,183.85,186.08,183.85,185.81,16063.466,1622253599999,2973747.33111,5632,7997.009,1480398.31345,0
-1622253600000,185.82,186.89,185.40,185.50,12644.360,1622253899999,2353470.67494,5781,6115.120,1138464.59500,0
-1622253900000,185.48,185.77,184.59,185.29,11662.164,1622254199999,2159808.70572,5021,5907.624,1094161.40664,0
-1622254200000,185.32,187.19,185.30,186.84,17636.302,1622254499999,3290080.79244,6322,9514.675,1775497.13717,0
-1622254500000,186.83,186.83,185.50,185.88,10570.474,1622254799999,1966870.94131,4486,5620.368,1045800.66926,0
-1622254800000,185.84,187.22,185.53,187.12,23972.755,1622255099999,4471574.23883,6079,12931.782,2412463.61455,0
-1622255100000,187.07,187.07,184.86,185.06,12579.802,1622255399999,2337927.76319,4886,5748.941,1068645.42750,0
-1622255400000,185.10,186.52,185.10,186.32,10560.382,1622255699999,1965138.08856,4246,4846.643,901951.13999,0
-1622255700000,186.32,186.60,185.64,186.09,7311.885,1622255999999,1361326.33038,3644,4069.502,757737.75942,0
-1622256000000,186.07,186.27,185.31,185.50,8000.732,1622256299999,1485817.70539,3662,3690.164,685383.99057,0
-1622256300000,185.51,186.49,185.51,185.96,10593.893,1622256599999,1971987.10495,4303,5016.540,933687.68546,0
-1622256600000,185.97,186.33,185.22,185.26,7884.371,1622256899999,1464192.69638,3664,3227.350,599675.34223,0
-1622256900000,185.28,186.42,185.22,186.06,13572.876,1622257199999,2522230.56159,4883,7489.081,1391805.69175,0
-1622257200000,186.06,186.40,184.65,184.95,9486.597,1622257499999,1759933.51587,4412,4339.515,805448.90092,0
-1622257500000,184.96,186.44,184.85,185.93,13198.307,1622257799999,2449991.46724,5373,6444.980,1196213.00060,0
-1622257800000,185.89,186.58,185.89,186.31,7004.255,1622258099999,1305184.51277,4178,3564.478,664279.80382,0
-1622258100000,186.30,186.84,186.00,186.54,5812.222,1622258399999,1083845.04230,3539,3569.357,665628.27724,0
-1622258400000,186.55,188.83,186.36,188.70,19386.406,1622258699999,3643941.97448,7441,11891.671,2235465.80239,0
-1622258700000,188.71,188.74,186.55,186.74,17924.929,1622258999999,3356346.37054,6029,9100.419,1704019.31136,0
-1622259000000,186.75,187.13,186.00,186.22,9246.454,1622259299999,1722810.08041,4474,4264.705,794869.12007,0
-1622259300000,186.21,186.21,185.07,185.18,9759.988,1622259599999,1810428.63628,4401,4235.765,785679.21253,0
-1622259600000,185.27,185.99,185.14,185.31,7832.687,1622259899999,1453053.89679,3907,3928.717,728944.65519,0
-1622259900000,185.31,185.70,184.90,185.21,8426.566,1622260199999,1560531.25956,4078,3819.432,707375.63394,0
-1622260200000,185.20,185.68,184.73,185.04,7894.646,1622260499999,1461775.98335,3894,3630.147,672374.29646,0
-1622260500000,185.04,186.59,185.04,186.44,12221.319,1622260799999,2274334.14497,4795,7285.502,1355785.24065,0
-1622260800000,186.47,187.37,185.46,187.16,11803.778,1622261099999,2200340.42463,5765,6032.060,1124689.66861,0
-1622261100000,187.15,187.16,184.52,184.75,12112.932,1622261399999,2248790.51442,5390,5348.156,993108.21568,0
-1622261400000,184.74,186.27,184.64,185.93,11562.471,1622261699999,2144831.04985,4987,6476.501,1201349.67765,0
-1622261700000,185.93,185.93,184.50,184.89,7197.079,1622261999999,1331524.04808,4158,3184.803,589232.78485,0
-1622262000000,184.89,185.47,184.65,184.79,5475.714,1622262299999,1013248.35573,3536,1896.266,351017.97754,0
-1622262300000,184.74,185.78,184.68,185.67,8110.014,1622262599999,1503045.31514,4162,4416.846,818563.65592,0
-1622262600000,185.66,186.22,185.23,185.63,6266.614,1622262899999,1164286.14090,3878,3129.313,581449.22461,0
-1622262900000,185.61,186.50,185.60,185.79,7140.559,1622263199999,1328861.66344,4020,3840.418,714772.73040,0
-1622263200000,185.77,185.82,184.48,184.76,9514.040,1622263499999,1759550.94096,4308,4052.719,749546.11103,0
-1622263500000,184.76,186.13,184.76,185.25,10640.240,1622263799999,1974492.62916,4346,4596.810,853029.21613,0
-1622263800000,185.24,185.28,181.21,182.01,30213.560,1622264099999,5527618.50054,9276,13034.224,2386058.36981,0
-1622264100000,181.97,182.80,180.00,180.89,37106.653,1622264399999,6723283.30466,10428,16700.388,3028180.41700,0
-1622264400000,180.89,182.59,180.89,182.54,23703.968,1622264699999,4312655.73994,7034,14324.447,2605991.97027,0
-1622264700000,182.51,183.65,182.22,182.24,19672.108,1622264999999,3599064.87072,6305,10319.938,1888201.59739,0
-1622265000000,182.23,183.65,182.23,183.45,14462.990,1622265299999,2649796.93362,5978,7306.029,1338472.87415,0
-1622265300000,183.45,187.61,183.45,186.61,38077.774,1622265599999,7075501.23285,11830,21567.892,4007612.52083,0
-1622265600000,186.64,186.65,185.10,186.00,16045.085,1622265899999,2979722.45647,5685,8291.128,1539881.00611,0
-1622265900000,185.97,187.63,185.68,186.92,25752.467,1622266199999,4811209.15208,7709,13576.220,2536455.40562,0
-1622266200000,186.92,187.02,185.31,185.89,18978.985,1622266499999,3529245.15744,6634,9459.522,1758857.78516,0
-1622266500000,185.89,185.89,183.66,184.89,17162.869,1622266799999,3169922.46842,6142,8735.835,1613095.55848,0
-1622266800000,184.89,185.10,183.96,184.32,11776.514,1622267099999,2170882.01942,4442,5761.591,1062174.76871,0
-1622267100000,184.35,184.94,183.59,183.66,9905.605,1622267399999,1823765.85614,4633,4865.093,895971.79556,0
-1622267400000,183.73,184.48,183.73,184.34,7276.392,1622267699999,1340487.14265,3446,5155.049,949679.53402,0
-1622267700000,184.34,184.89,183.91,184.40,6202.248,1622267999999,1143519.28859,3716,3313.639,610993.35512,0
-1622268000000,184.43,186.30,184.43,185.91,16796.298,1622268299999,3114004.92735,5578,9249.610,1715883.12567,0
-1622268300000,185.91,186.15,185.25,185.30,7034.601,1622268599999,1306200.75828,3966,2791.750,518492.78638,0
-1622268600000,185.32,186.32,184.86,185.60,9945.832,1622268899999,1845032.47666,4567,5424.636,1006616.26587,0
-1622268900000,185.61,185.75,184.43,184.43,9184.901,1622269199999,1697688.24447,4296,4428.275,818502.76882,0
-1622269200000,184.44,185.20,184.33,184.55,6312.899,1622269499999,1165761.05498,3984,3331.072,615162.95996,0
-1622269500000,184.53,185.13,184.12,184.24,9141.069,1622269799999,1686303.67525,4456,4502.737,830790.87279,0
-1622269800000,184.24,184.33,183.13,183.75,10153.830,1622270099999,1865266.19121,4822,3808.584,699659.51928,0
-1622270100000,183.75,184.86,183.75,184.73,8026.593,1622270399999,1478995.46530,4117,5350.266,985865.99864,0
-1622270400000,184.73,184.82,183.37,183.69,6864.075,1622270699999,1262132.31424,2960,3224.764,592832.63061,0
-1622270700000,183.72,184.39,183.41,183.97,7276.492,1622270999999,1337790.04107,4093,3691.382,678841.30405,0
-1622271000000,183.96,183.96,182.70,183.05,7988.888,1622271299999,1464040.69915,4107,3138.182,574974.97789,0
-1622271300000,183.04,183.09,182.29,182.65,10489.303,1622271599999,1916179.77419,5037,5015.682,916388.07664,0
-1622271600000,182.65,183.30,181.95,182.40,12940.848,1622271899999,2362534.54754,5157,6587.274,1202914.61435,0
-1622271900000,182.39,182.86,182.16,182.55,5201.139,1622272199999,949417.02379,3746,2539.680,463617.74170,0
-1622272200000,182.55,182.80,181.75,181.86,5908.590,1622272499999,1076256.37174,4013,2695.135,491074.54307,0
-1622272500000,181.87,182.53,181.21,181.56,9678.277,1622272799999,1759767.05492,4597,4660.594,848091.42422,0
-1622272800000,181.55,182.81,181.52,182.24,9987.850,1622273099999,1820383.55905,4525,5687.701,1036758.57458,0
-1622273100000,182.23,182.30,181.41,181.80,4371.993,1622273399999,795062.06858,3444,2304.114,418995.07423,0
-1622273400000,181.80,182.22,181.52,181.68,5172.269,1622273699999,940333.22893,3716,2719.656,494479.76745,0
-1622273700000,181.68,182.31,180.40,180.73,12716.604,1622273999999,2305255.25664,5290,5538.883,1004253.07671,0
-1622274000000,180.78,181.06,178.84,179.95,25159.480,1622274299999,4528369.46623,8286,9450.045,1701610.25313,0
-1622274300000,179.95,181.00,179.86,180.49,10458.652,1622274599999,1887973.55784,4656,5940.765,1072455.85487,0
-1622274600000,180.49,181.13,180.34,180.52,7053.068,1622274899999,1274589.31910,3816,4365.974,789032.87516,0
-1622274900000,180.52,181.00,179.73,179.75,12131.997,1622275199999,2188625.52876,4350,5250.175,947590.54405,0
-1622275200000,179.81,181.66,179.72,180.85,21019.613,1622275499999,3798382.02703,6375,11768.635,2125504.12385,0
-1622275500000,180.87,181.67,179.76,180.00,12688.120,1622275799999,2293998.86585,4942,5953.830,1076962.40415,0
-1622275800000,180.00,180.99,179.79,180.65,9606.032,1622276099999,1733113.20627,4134,5338.701,963330.04157,0
-1622276100000,180.65,181.44,180.51,180.66,10491.699,1622276399999,1898872.32958,3882,5876.211,1063485.44815,0
-1622276400000,180.64,180.91,179.61,179.69,8488.642,1622276699999,1528670.72510,3852,4450.698,801530.81833,0
-1622276700000,179.69,179.69,176.67,176.91,31317.875,1622276999999,5574053.41376,8688,12018.633,2138683.68973,0
-1622277000000,176.92,178.16,176.77,177.37,16210.258,1622277299999,2876837.49586,5831,8453.909,1500213.98460,0
-1622277300000,177.35,178.15,177.33,177.89,6908.138,1622277599999,1228754.43351,4021,3972.180,706622.15501,0
-1622277600000,177.89,177.89,174.92,175.43,31278.221,1622277899999,5503351.95557,9777,13084.086,2301772.06732,0
-1622277900000,175.45,176.04,174.64,175.62,18080.205,1622278199999,3172305.23598,5988,8484.457,1488941.14335,0
-1622278200000,175.63,176.48,175.51,175.93,9847.091,1622278499999,1732959.72512,4292,5838.507,1027468.89942,0
-1622278500000,175.96,176.48,175.12,175.81,11545.267,1622278799999,2030760.03210,4634,6563.731,1154495.94484,0
-1622278800000,175.79,176.75,173.40,173.88,27875.884,1622279099999,4886016.14140,7715,14801.825,2596224.45318,0
-1622279100000,173.89,174.63,172.85,173.81,23451.862,1622279399999,4078428.79876,7905,11737.276,2041389.35583,0
-1622279400000,173.76,175.04,173.32,174.50,16442.732,1622279699999,2865784.45330,5778,10308.896,1796892.38433,0
-1622279700000,174.49,175.11,172.63,173.27,20594.501,1622279999999,3575770.58406,6814,11135.018,1933310.39483,0
-1622280000000,173.26,173.56,172.29,173.01,19827.580,1622280299999,3430071.70714,6148,11115.374,1923156.37555,0
-1622280300000,173.01,173.75,172.48,172.84,17420.281,1622280599999,3018290.43680,5974,9421.346,1632269.97443,0
-1622280600000,172.83,173.62,171.20,171.74,21249.388,1622280899999,3659154.73585,8410,10137.353,1746058.57314,0
-1622280900000,171.73,174.28,171.40,173.91,26659.062,1622281199999,4609104.71751,8696,14154.950,2447388.93398,0
-1622281200000,173.90,173.99,172.39,172.47,11611.477,1622281499999,2010656.76603,4702,5935.745,1028134.02433,0
-1622281500000,172.47,174.53,172.47,174.34,17836.506,1622281799999,3100927.39837,6140,9525.608,1656496.67384,0
-1622281800000,174.34,174.53,173.54,173.88,13258.752,1622282099999,2306439.10237,5094,5767.180,1003466.38071,0
-1622282100000,173.88,174.03,173.52,173.87,7300.537,1622282399999,1268536.43769,3985,3478.743,604604.96827,0
-1622282400000,173.87,174.50,173.03,174.09,14019.838,1622282699999,2436188.14685,5572,7083.960,1231137.62526,0
-1622282700000,174.08,174.10,172.77,173.26,9106.075,1622282999999,1577377.24986,4617,4522.862,783503.72673,0
-1622283000000,173.27,173.61,172.07,173.05,13950.932,1622283299999,2411512.09393,5328,6445.859,1114450.71642,0
-1622283300000,173.05,173.62,171.81,172.25,13113.783,1622283599999,2262892.00629,4973,6887.842,1188662.75278,0
-1622283600000,172.26,173.52,172.26,172.49,11591.473,1622283899999,2004199.69432,4319,5912.328,1022433.78117,0
-1622283900000,172.41,173.16,171.92,172.64,9871.832,1622284199999,1701154.06493,3771,4107.178,707913.59623,0
-1622284200000,172.64,172.94,171.51,172.54,11811.224,1622284499999,2032661.61191,4439,5954.769,1024748.31819,0
-1622284500000,172.54,174.39,172.40,173.64,16007.710,1622284799999,2779767.75193,4944,7909.172,1373217.83902,0
-1622284800000,173.63,173.73,172.45,172.70,12324.062,1622285099999,2133163.65371,4728,5788.385,1001935.73331,0
-1622285100000,172.71,173.32,172.17,173.14,8752.176,1622285399999,1511129.28812,3846,5000.624,863480.81928,0
-1622285400000,173.13,173.50,172.23,173.31,10434.541,1622285699999,1802517.14607,4201,4705.421,812781.51163,0
-1622285700000,173.31,173.37,172.18,172.83,9723.033,1622285999999,1679414.82150,4071,4720.122,815362.80828,0
-1622286000000,172.86,173.06,171.50,171.51,16024.985,1622286299999,2759235.93432,4865,6462.694,1113236.03936,0
-1622286300000,171.52,172.99,171.15,172.25,12798.451,1622286599999,2203033.65585,5049,5515.396,949184.88098,0
-1622286600000,172.26,172.52,171.70,171.78,7741.377,1622286899999,1332315.62429,3471,4830.869,831455.54607,0
-1622286900000,171.77,171.81,169.12,169.22,39083.862,1622287199999,6657919.59103,10440,13935.239,2375847.66318,0
-1622287200000,169.19,171.50,168.66,171.36,34991.904,1622287499999,5947156.88520,8691,20679.412,3517026.49277,0
-1622287500000,171.39,173.67,170.58,173.39,26703.458,1622287799999,4601044.35418,6999,13701.136,2360887.43470,0
-1622287800000,173.44,175.87,172.94,175.46,37692.744,1622288099999,6597484.06883,9182,20666.340,3617700.19060,0
-1622288100000,175.43,175.46,173.71,174.70,27577.959,1622288399999,4804291.17298,7345,11114.971,1936729.05985,0
-1622288400000,174.63,175.00,173.93,174.83,21686.438,1622288699999,3782556.85946,4972,9585.290,1671970.67463,0
-1622288700000,174.87,174.96,174.03,174.51,10567.951,1622288999999,1843099.25552,4308,4739.771,826690.98699,0
-1622289000000,174.49,175.19,173.93,174.36,16487.742,1622289299999,2876514.69793,5780,9109.399,1589326.26917,0
-1622289300000,174.35,174.35,173.47,173.58,11943.797,1622289599999,2075873.53172,5303,6141.959,1067499.58305,0
-1622289600000,173.59,173.68,170.60,170.69,36892.228,1622289899999,6345775.19770,9981,14707.388,2526777.26950,0
-1622289900000,170.72,172.77,170.70,172.49,18075.737,1622290199999,3107635.22085,5830,11317.920,1945613.87160,0
-1622290200000,172.50,172.51,171.49,172.12,9408.727,1622290499999,1617659.89630,3755,5165.259,887910.39794,0
-1622290500000,172.15,172.39,170.12,170.59,15232.827,1622290799999,2605615.37675,5490,7018.729,1200646.94116,0
-1622290800000,170.56,171.88,170.44,171.12,12811.855,1622291099999,2196344.72787,4528,7579.840,1299629.42139,0
-1622291100000,171.11,171.69,170.76,170.82,11757.661,1622291399999,2011348.65923,3620,6547.400,1120112.34230,0
-1622291400000,170.83,171.87,170.66,171.73,8889.169,1622291699999,1523858.95424,4126,4415.509,756881.47044,0
-1622291700000,171.71,171.79,170.44,170.70,13052.047,1622291999999,2232745.63049,4383,4536.146,775853.92549,0
-1622292000000,170.69,170.78,169.03,170.10,26933.948,1622292299999,4576708.40454,6769,9954.858,1690453.18549,0
-1622292300000,170.16,170.93,169.12,170.32,14022.727,1622292599999,2384717.44889,5213,7414.222,1261065.22684,0
-1622292600000,170.35,170.38,168.78,168.94,9655.144,1622292899999,1636508.83544,4304,3970.030,673304.94515,0
-1622292900000,168.92,169.82,168.31,169.72,15094.493,1622293199999,2551370.68781,5315,8369.712,1414887.03016,0
-1622293200000,169.77,170.68,168.76,170.27,19966.564,1622293499999,3389068.05095,5790,12965.741,2201056.93657,0
-1622293500000,170.27,170.34,168.33,168.45,11064.992,1622293799999,1871889.89380,4730,5133.394,868601.64079,0
-1622293800000,168.47,168.85,166.01,166.44,37804.049,1622294099999,6324140.97772,10234,16497.726,2760002.72239,0
-1622294100000,166.53,168.80,166.44,167.96,28340.635,1622294399999,4756546.40191,7502,16563.616,2779479.71948,0
-1622294400000,167.96,168.77,167.61,168.02,13139.749,1622294699999,2210348.64396,4949,6823.739,1148160.94215,0
-1622294700000,167.97,168.29,165.71,166.09,21426.413,1622294999999,3576096.03713,6340,8287.280,1384484.21903,0
-1622295000000,166.08,166.99,166.01,166.85,25645.809,1622295299999,4269812.76751,7728,13457.418,2241328.60666,0
-1622295300000,166.85,168.77,166.82,167.15,25420.703,1622295599999,4266181.24765,7981,13039.905,2188613.18767,0
-1622295600000,167.15,168.35,166.56,167.63,12784.344,1622295899999,2141441.63833,5268,6775.141,1135282.28195,0
-1622295900000,167.62,169.66,167.52,169.04,22874.930,1622296199999,3862958.63842,6433,10828.258,1828952.86814,0
-1622296200000,169.04,169.05,167.72,168.48,14034.119,1622296499999,2362653.41956,4892,6564.598,1105176.64286,0
-1622296500000,168.45,170.56,168.17,169.75,20050.159,1622296799999,3402326.11158,6522,11190.286,1899322.76678,0
-1622296800000,169.77,172.09,169.01,172.09,25420.410,1622297099999,4331403.41955,7661,14047.253,2394400.98232,0
-1622297100000,172.00,172.15,170.59,171.04,25680.435,1622297399999,4400012.66216,7267,12804.325,2193852.96255,0
-1622297400000,171.07,171.20,170.50,170.66,11331.794,1622297699999,1935503.81738,4714,5584.589,954049.83686,0
-1622297700000,170.66,170.66,169.03,169.06,16903.503,1622297999999,2868234.76621,5542,7790.014,1321786.74449,0
-1622298000000,169.11,169.18,167.72,168.35,19102.260,1622298299999,3217320.22787,6143,9173.608,1545155.78921,0
-1622298300000,168.36,169.10,168.06,168.86,10381.441,1622298599999,1750816.82834,4208,6132.609,1034468.47988,0
-1622298600000,168.87,170.00,168.21,168.31,12845.109,1622298899999,2174592.55567,5223,5948.985,1007149.62421,0
-1622298900000,168.33,168.77,167.15,167.82,16968.642,1622299199999,2844432.08235,5613,9132.953,1530990.52306,0
-1622299200000,167.82,168.51,166.85,167.57,14703.921,1622299499999,2465764.15021,4676,7347.446,1232481.18505,0
-1622299500000,167.60,168.90,167.10,168.43,13412.896,1622299799999,2254506.58232,4214,8029.946,1349968.74520,0
-1622299800000,168.43,169.28,167.19,167.23,22258.629,1622300099999,3749181.14643,5598,9172.615,1545607.31963,0
-1622300100000,167.21,168.60,167.21,168.29,9155.108,1622300399999,1537261.56009,3826,4229.902,710133.20009,0
-1622300400000,168.26,168.26,166.67,167.34,13265.779,1622300699999,2218088.34877,4504,5854.662,979361.63911,0
-1622300700000,167.38,168.10,166.31,167.07,18403.336,1622300999999,3072982.82129,5814,9741.342,1627099.52011,0
-1622301000000,167.07,167.62,163.78,164.77,56331.302,1622301299999,9302323.75509,13350,21389.528,3531736.05110,0
-1622301300000,164.78,165.78,163.89,164.78,19761.237,1622301599999,3258944.78878,6487,10588.168,1746446.93602,0
-1622301600000,164.75,165.61,164.00,165.16,15962.789,1622301899999,2631508.88025,5592,9331.971,1538251.25643,0
-1622301900000,165.16,165.94,162.41,165.71,42294.223,1622302199999,6941892.96193,11333,20080.499,3297493.75298,0
-1622302200000,165.71,165.76,163.19,163.49,30376.110,1622302499999,5003082.28651,8810,14872.041,2449975.28667,0
-1622302500000,163.52,165.52,163.52,165.25,16646.490,1622302799999,2743048.33886,6750,9226.838,1520326.09985,0
-1622302800000,165.26,165.90,164.67,164.67,13624.061,1622303099999,2253108.58103,5287,7364.170,1217992.85911,0
-1622303100000,164.67,165.93,164.32,165.13,8180.008,1622303399999,1350111.07255,4357,4201.692,693606.47145,0
-1622303400000,165.11,165.14,163.90,164.10,8994.205,1622303699999,1479780.21135,4206,4488.998,738638.59855,0
-1622303700000,164.10,165.71,164.00,165.65,10476.009,1622303999999,1727035.85841,4527,5104.089,841619.91848,0
-1622304000000,165.67,167.00,162.50,166.74,65503.821,1622304299999,10763920.12572,14483,35210.469,5784315.74708,0
-1622304300000,166.75,166.85,163.31,163.80,30613.293,1622304599999,5042503.65464,8706,14682.499,2419215.63647,0
-1622304600000,163.82,164.65,163.10,163.45,14336.435,1622304899999,2346743.23372,5682,7336.289,1201329.90956,0
-1622304900000,163.45,165.86,162.73,165.17,19480.385,1622305199999,3207334.83577,6663,9205.119,1516200.32523,0
-1622305200000,165.15,166.04,164.81,165.17,14652.255,1622305499999,2425385.44351,5029,6639.711,1099636.90072,0
-1622305500000,165.17,165.49,163.85,164.59,13041.504,1622305799999,2146299.67822,5100,6513.995,1072064.29719,0
-1622305800000,164.56,166.77,164.56,165.88,15150.175,1622306099999,2516519.90178,5586,7983.437,1325949.51687,0
-1622306100000,165.87,167.39,165.87,167.32,12771.200,1622306399999,2129003.95314,5074,6414.493,1069125.05030,0
-1622306400000,167.33,167.76,166.54,167.00,22839.641,1622306699999,3815482.47314,6457,11017.996,1841207.56431,0
-1622306700000,166.99,167.28,166.20,166.67,15505.402,1622306999999,2585233.36798,5192,6966.298,1161843.11413,0
-1622307000000,166.69,167.90,166.62,167.90,13490.062,1622307299999,2252922.62929,4941,7361.763,1229785.95505,0
-1622307300000,167.90,169.60,167.52,168.03,31047.267,1622307599999,5226927.27526,8807,16877.183,2841395.16147,0
-1622307600000,168.09,168.14,166.28,166.38,27631.120,1622307899999,4613873.61774,7300,11114.957,1855736.28780,0
-1622307900000,166.40,166.42,165.13,165.31,18939.180,1622308199999,3139011.39007,5467,8837.395,1464676.78357,0
-1622308200000,165.32,166.29,164.62,164.97,14088.417,1622308499999,2331383.12885,4610,6586.886,1089799.57085,0
-1622308500000,164.93,165.85,163.71,164.07,21988.560,1622308799999,3617614.56167,5633,8695.752,1432194.82665,0
-1622308800000,164.10,164.72,163.83,164.25,15273.251,1622309099999,2507967.72643,4699,7481.241,1228729.84964,0
-1622309100000,164.23,165.48,164.02,164.23,17072.642,1622309399999,2809918.46851,4579,7246.783,1193352.58421,0
-1622309400000,164.23,165.22,164.00,164.01,10807.960,1622309699999,1779819.50352,4581,5857.039,964430.01725,0
-1622309700000,164.00,164.83,163.07,163.26,17213.346,1622309999999,2818102.15830,5983,7554.575,1237211.18748,0
-1622310000000,163.26,163.26,161.25,161.59,31943.734,1622310299999,5171478.58137,8790,11666.088,1889056.52803,0
-1622310300000,161.59,161.99,159.97,160.41,28714.756,1622310599999,4617185.60212,8418,12217.353,1965736.71542,0
-1622310600000,160.50,160.74,158.56,158.93,30828.871,1622310899999,4925482.28215,8041,14355.399,2295145.49496,0
-1622310900000,158.96,160.29,158.72,159.94,22756.206,1622311199999,3633783.10116,5583,12150.420,1940676.27191,0
-1622311200000,159.92,160.73,158.88,159.35,22850.189,1622311499999,3649344.60634,6712,11961.975,1910359.39081,0
-1622311500000,159.31,160.25,158.50,158.58,17888.059,1622311799999,2855968.61847,5842,8067.271,1288628.70824,0
-1622311800000,158.59,159.58,158.12,158.88,20432.233,1622312099999,3246104.67144,7064,9931.669,1578506.67694,0
-1622312100000,158.86,160.00,158.82,159.35,14226.101,1622312399999,2269978.12427,5358,7787.012,1242669.84477,0
-1622312400000,159.35,160.53,159.22,160.31,11852.324,1622312699999,1897062.24641,4668,6973.868,1116224.66535,0
-1622312700000,160.29,160.85,159.86,159.88,9937.190,1622312999999,1594665.50271,4205,4934.855,792128.88916,0
-1622313000000,159.84,161.98,159.82,161.93,14768.485,1622313299999,2381057.89197,5403,7957.201,1282870.35748,0
-1622313300000,161.89,162.18,161.40,161.65,12952.501,1622313599999,2095957.23163,4868,6011.750,973231.08363,0
-1622313600000,161.65,161.68,160.68,161.29,11014.458,1622313899999,1775490.88437,4747,5348.052,862132.71632,0
-1622313900000,161.30,161.42,160.00,160.79,13573.868,1622314199999,2178038.02782,4966,6833.427,1096603.74920,0
-1622314200000,160.81,160.87,159.49,160.37,9829.397,1622314499999,1573150.60850,4412,4850.934,776290.60348,0
-1622314500000,160.39,161.44,159.72,161.14,16858.385,1622314799999,2710152.46394,5538,9550.382,1535149.00400,0
-1622314800000,161.15,161.15,159.45,160.82,16897.210,1622315099999,2706396.43782,5315,9030.861,1446717.56486,0
-1622315100000,160.82,162.28,160.46,160.57,20748.624,1622315399999,3348782.63380,6474,10948.021,1767020.85375,0
-1622315400000,160.51,161.40,160.17,160.34,13018.037,1622315699999,2092527.29096,4674,6193.510,995575.67062,0
-1622315700000,160.38,161.10,159.38,159.50,13194.517,1622315999999,2114275.60723,4531,5912.522,947687.47715,0
-1622316000000,159.51,160.00,158.52,159.06,17681.753,1622316299999,2817930.23473,5834,9570.870,1525611.91681,0
-1622316300000,159.05,159.94,158.79,159.29,11054.867,1622316599999,1761746.71705,4590,6014.178,958467.02754,0
-1622316600000,159.27,161.00,158.53,160.97,14976.272,1622316899999,2398204.32987,5305,8753.333,1401663.14705,0
-1622316900000,160.97,161.16,159.82,160.52,12539.126,1622317199999,2014785.41180,4998,6158.391,989244.00121,0
-1622317200000,160.54,161.62,159.93,161.24,10243.512,1622317499999,1649181.10876,4522,5615.504,904188.28088,0
-1622317500000,161.28,161.50,160.17,160.45,9575.235,1622317799999,1539630.17519,4374,4574.790,735578.44948,0
-1622317800000,160.45,161.92,160.45,160.81,13319.975,1622318099999,2150438.29260,5081,6956.159,1123326.27644,0
-1622318100000,160.82,161.36,160.61,160.63,8292.310,1622318399999,1334273.93734,4253,4141.773,666442.74794,0
-1622318400000,160.63,162.31,160.63,162.19,7719.312,1622318699999,1246756.35423,4199,4524.878,730829.37415,0
-1622318700000,162.20,162.32,161.26,161.53,9672.166,1622318999999,1563793.29287,4534,3884.185,628131.74224,0
-1622319000000,161.52,161.70,159.29,159.39,13664.453,1622319299999,2192121.03907,5229,5738.823,921012.29557,0
-1622319300000,159.42,159.87,157.95,158.83,17131.745,1622319599999,2718083.01153,5727,9500.467,1508089.85495,0
-1622319600000,158.82,158.89,157.55,157.93,15583.801,1622319899999,2463443.20449,5188,8270.589,1307372.32629,0
-1622319900000,157.87,159.68,157.74,159.51,15263.622,1622320199999,2420813.93302,4906,8511.427,1349644.51772,0
-1622320200000,159.49,161.50,159.02,160.83,17791.385,1622320499999,2856376.33285,6010,7864.920,1262541.39767,0
-1622320500000,160.82,162.07,159.07,161.90,15386.263,1622320799999,2474419.87147,5868,6844.972,1100761.77837,0
-1622320800000,161.88,161.88,160.52,161.12,11495.743,1622321099999,1852582.24555,4972,5478.768,882880.59861,0
-1622321100000,161.10,161.36,159.60,159.89,11954.009,1622321399999,1915644.72410,4913,6615.281,1059836.95373,0
-1622321400000,159.90,159.98,159.18,159.56,8907.304,1622321699999,1420335.96103,3931,5154.937,822104.44596,0
-1622321700000,159.56,161.69,159.30,161.45,11166.914,1622321999999,1792930.00680,3905,4890.953,784291.68788,0
-1622322000000,161.44,161.71,160.95,161.53,10880.205,1622322299999,1756350.37836,4033,4541.984,733140.68126,0
-1622322300000,161.53,162.26,161.37,161.86,9627.549,1622322599999,1557963.40501,4268,4471.276,723674.89707,0
-1622322600000,161.86,162.25,161.39,162.04,5720.731,1622322899999,925756.03265,3465,2957.042,478512.57691,0
-1622322900000,162.04,162.25,161.70,161.94,5761.976,1622323199999,933169.78553,3364,2443.612,395804.75179,0
-1622323200000,161.93,162.10,161.00,161.22,8972.726,1622323499999,1449514.19883,4212,3667.502,592471.04608,0
-1622323500000,161.21,161.23,159.30,160.02,14513.532,1622323799999,2321150.36792,4881,6678.606,1067640.22326,0
-1622323800000,160.02,161.39,159.91,161.38,10112.892,1622324099999,1623751.60680,4190,4805.550,771573.93718,0
-1622324100000,161.38,161.80,160.19,161.70,11263.378,1622324399999,1815166.66081,4205,5683.885,916124.90471,0
-1622324400000,161.71,162.21,161.24,161.49,9114.776,1622324699999,1473076.62686,3715,4162.022,672888.71392,0
-1622324700000,161.49,164.55,160.89,164.01,23257.483,1622324999999,3787490.93167,6981,13523.507,2203280.92305,0
-1622325000000,164.05,164.08,162.56,162.78,17704.723,1622325299999,2889654.46570,5615,8474.465,1383412.91800,0
-1622325300000,162.81,163.63,162.30,163.21,17656.243,1622325599999,2875779.16603,5901,9353.521,1523263.51414,0
-1622325600000,163.24,163.28,161.64,161.90,17894.109,1622325899999,2902344.10106,5370,8213.818,1332193.67743,0
-1622325900000,161.91,162.02,161.23,161.91,11735.952,1622326199999,1896313.89148,4766,6353.824,1026920.19747,0
-1622326200000,161.89,162.12,161.10,161.57,11576.322,1622326499999,1870324.39262,4236,5451.954,880875.08186,0
-1622326500000,161.57,161.79,160.32,160.36,7647.912,1622326799999,1231141.30703,3982,3459.118,556942.84873,0
-1622326800000,160.35,162.61,160.35,162.49,13875.724,1622327099999,2244621.14764,4290,8411.041,1360458.63269,0
-1622327100000,162.51,162.54,161.36,162.09,6684.570,1622327399999,1082771.64720,3484,2585.582,418794.11843,0
-1622327400000,162.11,164.19,162.02,163.72,10970.027,1622327699999,1792496.82348,5005,6332.286,1034745.59572,0
-1622327700000,163.76,163.76,161.54,162.57,16653.252,1622327999999,2701887.05907,5497,8761.263,1421310.40161,0
-1622328000000,162.58,163.23,161.66,162.79,14069.269,1622328299999,2285906.73789,5264,6717.536,1091350.75852,0
-1622328300000,162.76,162.77,161.53,161.66,10987.845,1622328599999,1780225.01883,3983,5188.827,840501.71286,0
-1622328600000,161.66,161.76,160.66,160.80,11616.956,1622328899999,1872453.55505,4767,5573.909,898384.63077,0
-1622328900000,160.87,163.12,160.86,163.03,13487.170,1622329199999,2185097.85838,4848,7110.352,1151980.39997,0
-1622329200000,163.00,163.04,160.27,161.03,15185.771,1622329499999,2449095.58261,5178,6169.747,994251.83222,0
-1622329500000,161.01,163.00,161.01,162.78,13602.730,1622329799999,2209302.52622,5016,6801.528,1104654.34949,0
-1622329800000,162.79,162.94,161.73,162.61,10223.876,1622330099999,1658860.71527,4259,5135.873,833333.17271,0
-1622330100000,162.61,163.54,162.59,163.23,8187.018,1622330399999,1335497.14343,4127,3845.785,627421.29624,0
-1622330400000,163.25,164.66,162.33,164.15,20113.611,1622330699999,3293276.74290,6374,10819.715,1772136.81716,0
-1622330700000,164.12,164.68,163.77,164.43,13526.912,1622330999999,2220945.84141,4979,6656.680,1093083.71103,0
-1622331000000,164.44,165.94,164.28,165.87,20322.581,1622331299999,3354521.81058,7170,10560.643,1743709.91319,0
-1622331300000,165.90,165.95,164.97,165.16,20610.999,1622331599999,3409374.99199,6381,9844.713,1628676.17695,0
-1622331600000,165.18,165.36,164.40,164.58,14246.104,1622331899999,2347462.11965,5386,6770.679,1115664.57318,0
-1622331900000,164.55,165.42,163.45,163.47,12810.621,1622332199999,2104440.78739,5498,6308.909,1036948.32588,0
-1622332200000,163.47,163.78,162.80,163.51,13297.437,1622332499999,2170475.81712,4501,8087.348,1320232.61257,0
-1622332500000,163.51,163.83,162.97,163.83,10300.954,1622332799999,1682792.06173,4196,4849.099,792360.63135,0
-1622332800000,163.83,164.05,160.53,160.80,28231.326,1622333099999,4572212.76215,8029,11247.468,1821541.71280,0
-1622333100000,160.83,163.11,160.83,162.95,15556.607,1622333399999,2521359.70154,5414,8698.448,1409438.34610,0
-1622333400000,162.94,163.21,160.60,160.69,14520.480,1622333699999,2346666.64916,5423,5916.989,956707.59240,0
-1622333700000,160.65,161.53,158.14,158.81,25982.411,1622333999999,4149395.92771,7883,12146.325,1939783.90938,0
-1622334000000,158.78,159.64,156.99,158.01,30311.331,1622334299999,4795093.59910,8454,13917.324,2203418.14868,0
-1622334300000,157.92,158.87,157.60,158.41,18595.380,1622334599999,2942523.36741,5480,9777.078,1547484.72024,0
-1622334600000,158.41,158.85,157.07,157.77,19643.120,1622334899999,3104494.65450,6526,9769.538,1544555.92840,0
-1622334900000,157.77,158.12,155.00,156.44,47888.989,1622335199999,7477370.56234,13586,21112.720,3297455.05573,0
-1622335200000,156.43,157.22,156.12,156.56,19538.289,1622335499999,3063063.42531,5715,10599.824,1661949.27863,0
-1622335500000,156.47,158.20,155.82,157.60,21745.964,1622335799999,3416485.29024,5919,12243.169,1924786.53203,0
-1622335800000,157.60,158.21,157.40,157.68,11905.470,1622336099999,1878604.00387,4489,6636.362,1047280.11403,0
-1622336100000,157.68,158.82,157.67,158.77,14534.400,1622336399999,2301214.99238,4978,8510.674,1347534.66587,0
-1622336400000,158.72,160.23,158.49,159.80,29938.856,1622336699999,4778146.59805,8048,16037.216,2559542.79690,0
-1622336700000,159.79,159.83,157.14,157.40,20500.401,1622336999999,3247540.98979,6869,8087.377,1281528.26268,0
-1622337000000,157.40,158.59,157.24,157.89,13496.392,1622337299999,2131297.62905,5301,7914.664,1249848.67250,0
-1622337300000,157.89,158.77,157.25,158.27,15509.392,1622337599999,2451519.75382,6178,8577.872,1356409.70545,0
-1622337600000,158.27,158.41,157.44,157.82,12370.599,1622337899999,1953463.84723,4951,7763.922,1226119.70130,0
-1622337900000,157.83,157.84,156.45,157.51,12755.667,1622338199999,2003685.52889,5713,6306.301,990680.89780,0
-1622338200000,157.51,157.81,156.56,157.40,11068.192,1622338499999,1741065.69046,5427,6024.124,947696.38938,0
-1622338500000,157.38,158.14,156.81,157.54,9281.284,1622338799999,1462400.88359,4890,5514.191,868926.56189,0
-1622338800000,157.54,157.74,156.10,157.07,9858.440,1622339099999,1546663.52400,4920,5099.198,799948.65817,0
-1622339100000,157.06,158.48,157.06,158.02,11683.842,1622339399999,1846412.33091,5292,6014.370,950598.03831,0
-1622339400000,158.03,159.22,158.03,158.73,9455.802,1622339699999,1501371.64373,5353,5591.768,887821.20644,0
-1622339700000,158.76,159.30,158.54,158.96,9328.501,1622339999999,1482403.31216,4714,5118.203,813383.50958,0
-1622340000000,158.96,158.99,158.07,158.27,8316.531,1622340299999,1318510.99581,4715,4730.490,750027.56442,0
-1622340300000,158.25,160.18,158.25,159.56,11916.886,1622340599999,1900646.47973,5832,6791.580,1083260.94669,0
-1622340600000,159.55,159.85,159.15,159.65,7972.181,1622340899999,1271602.32367,4122,4869.495,776733.89429,0
-1622340900000,159.65,160.91,159.54,160.71,13510.202,1622341199999,2165093.12600,5495,6897.491,1105424.12468,0
-1622341200000,160.69,161.46,160.39,160.51,19579.694,1622341499999,3151201.42574,6059,9740.540,1568353.54588,0
-1622341500000,160.53,161.46,160.43,161.06,8212.237,1622341799999,1321768.53727,4256,3668.811,590462.14656,0
-1622341800000,161.03,162.04,160.55,162.02,10833.512,1622342099999,1748606.91817,5018,5725.331,924160.61523,0
-1622342100000,162.02,162.04,160.98,161.21,13621.671,1622342399999,2197727.63912,5197,6142.960,991186.17997,0
-1622342400000,161.23,162.50,161.21,161.94,11926.060,1622342699999,1929643.18118,5027,6539.211,1058593.62967,0
-1622342700000,161.92,162.17,161.34,161.72,7783.484,1622342999999,1258524.51311,4102,3089.547,499544.91251,0
-1622343000000,161.72,163.36,161.72,162.80,13326.953,1622343299999,2166344.04100,4971,7090.674,1152920.26960,0
-1622343300000,162.78,163.03,162.10,162.72,7731.182,1622343599999,1256238.72093,3900,3229.979,524862.69936,0
-1622343600000,162.80,163.50,162.55,162.79,12102.296,1622343899999,1971817.55672,5035,5599.465,912467.73157,0
-1622343900000,162.80,163.49,162.80,163.42,6671.738,1622344199999,1089160.10979,3944,3247.975,530229.40996,0
-1622344200000,163.42,164.07,163.01,164.02,11626.938,1622344499999,1901320.95930,4840,6451.432,1055038.98926,0
-1622344500000,164.02,165.09,164.01,164.87,12605.695,1622344799999,2075375.93548,5173,6348.025,1045115.36705,0
-1622344800000,164.87,165.04,164.18,164.26,11186.875,1622345099999,1839578.27843,4959,4592.736,755288.56428,0
-1622345100000,164.28,164.58,163.27,163.56,15855.132,1622345399999,2594990.07005,4994,5779.586,945813.89501,0
-1622345400000,163.52,163.98,162.50,162.50,10697.089,1622345699999,1746450.15383,5037,4272.774,698047.36392,0
-1622345700000,162.52,164.16,162.51,164.03,11151.748,1622345999999,1821350.51072,4804,6157.244,1005768.61157,0
-1622346000000,164.09,164.72,163.65,164.24,7989.243,1622346299999,1312013.62327,4670,4296.764,705652.73925,0
-1622346300000,164.24,165.27,164.23,165.03,11033.997,1622346599999,1819014.16575,4743,5635.345,928987.96772,0
-1622346600000,165.00,167.73,164.90,167.58,23093.756,1622346899999,3848495.26748,8649,13740.502,2290173.98589,0
-1622346900000,167.57,167.89,166.00,166.20,14638.187,1622347199999,2439225.48346,4847,7016.654,1168685.95813,0
-1622347200000,166.23,166.94,164.96,165.07,17232.355,1622347499999,2859602.92375,5912,6897.190,1144758.64429,0
-1622347500000,165.09,165.99,165.00,165.42,10952.288,1622347799999,1810962.25749,4722,5692.191,941394.40427,0
-1622347800000,165.44,166.20,165.23,165.28,6991.663,1622348099999,1158520.12184,3621,2885.082,478090.22791,0
-1622348100000,165.26,165.89,164.95,165.43,6449.411,1622348399999,1066440.00423,3449,2675.482,442459.07892,0
-1622348400000,165.44,165.87,165.20,165.52,6379.128,1622348699999,1056187.58838,3184,2155.757,356900.01021,0
-1622348700000,165.53,166.75,165.53,166.41,10161.175,1622348999999,1690604.06196,4186,5836.155,971048.37778,0
-1622349000000,166.37,168.60,166.33,168.09,20326.731,1622349299999,3412732.88682,7451,12808.336,2150420.43652,0
-1622349300000,168.09,168.10,167.00,167.02,12619.464,1622349599999,2113928.42351,4885,5538.895,928051.62601,0
-1622349600000,167.02,167.77,166.94,167.39,9090.588,1622349899999,1520974.84910,4112,3719.290,622429.88837,0
-1622349900000,167.39,167.88,166.60,167.42,10858.237,1622350199999,1814602.98525,4751,4614.043,771249.17445,0
-1622350200000,167.43,167.55,166.44,166.57,7154.128,1622350499999,1193788.11444,3398,2402.887,401073.05216,0
-1622350500000,166.57,168.00,166.57,167.89,8365.391,1622350799999,1400755.10183,3691,4887.381,818313.20680,0
-1622350800000,167.89,169.00,167.89,168.75,14608.597,1622351099999,2460723.62701,4844,8228.924,1385907.59020,0
-1622351100000,168.73,169.41,168.40,168.50,10325.612,1622351399999,1743803.91913,4729,5375.728,907969.50811,0
-1622351400000,168.52,169.62,168.39,169.30,7001.480,1622351699999,1183873.90572,3921,3513.941,594127.63520,0
-1622351700000,169.29,169.87,168.87,169.31,8592.504,1622351999999,1455102.87042,4174,3496.384,592202.59376,0
-1622352000000,169.30,170.30,169.08,170.11,12656.456,1622352299999,2147644.95082,4823,8045.443,1365316.35670,0
-1622352300000,170.11,171.92,169.78,170.42,21491.193,1622352599999,3669856.73905,8259,10510.134,1795371.39064,0
-1622352600000,170.43,170.55,169.64,170.36,13440.814,1622352899999,2285705.59411,4911,6197.626,1054028.27727,0
-1622352900000,170.33,171.25,170.29,170.94,9050.221,1622353199999,1546078.54319,4066,3877.906,662467.73452,0
-1622353200000,170.98,171.34,170.53,171.17,7211.811,1622353499999,1233079.93584,3641,3228.271,552038.11455,0
-1622353500000,171.18,172.71,171.17,171.56,18843.773,1622353799999,3240669.70378,6594,10863.491,1867933.45010,0
-1622353800000,171.56,172.14,171.25,171.87,7603.862,1622354099999,1305027.09564,4127,3440.126,590542.61633,0
-1622354100000,171.87,172.28,171.27,172.15,9603.846,1622354399999,1650043.61141,3453,4774.324,820134.01464,0
-1622354400000,172.16,173.17,172.15,172.51,14430.590,1622354699999,2491576.00098,5379,7372.014,1272943.33872,0
-1622354700000,172.51,173.72,172.51,173.10,9570.360,1622354999999,1657000.06374,4963,4737.864,820441.53158,0
-1622355000000,173.10,173.57,172.88,173.35,9340.562,1622355299999,1616971.17638,3762,2792.708,483545.82340,0
-1622355300000,173.33,174.93,172.81,173.41,23674.768,1622355599999,4116746.65828,7736,11305.932,1965623.78942,0
-1622355600000,173.39,174.14,173.00,173.10,12179.805,1622355899999,2112898.81223,4160,4391.517,762156.01969,0
-1622355900000,173.10,174.35,173.10,173.39,9876.811,1622356199999,1716687.22014,3861,4406.579,766135.69000,0
-1622356200000,173.39,174.08,172.40,172.99,17535.256,1622356499999,3032321.47097,5285,5759.958,995985.84298,0
-1622356500000,173.01,174.82,173.01,174.55,18382.631,1622356799999,3200718.08193,6159,9952.335,1732415.39842,0
-1622356800000,174.54,175.44,173.92,174.77,17711.515,1622357099999,3096317.84096,6377,10190.807,1782298.18347,0
-1622357100000,174.78,175.04,173.99,174.28,11137.514,1622357399999,1942537.36283,4452,4458.100,777819.68711,0
-1622357400000,174.28,175.20,174.07,174.74,8372.222,1622357699999,1462482.97671,4232,4151.877,725363.73174,0
-1622357700000,174.74,175.06,174.27,174.61,7914.494,1622357999999,1381909.35976,3591,2875.727,502400.47603,0
-1622358000000,174.62,177.60,174.62,177.35,23659.359,1622358299999,4171247.51327,9754,13696.879,2414527.19489,0
-1622358300000,177.34,177.48,175.55,175.84,13859.668,1622358599999,2446487.23733,5398,4923.240,869235.06981,0
-1622358600000,175.80,176.09,173.85,173.93,19314.799,1622358899999,3380935.70138,6328,7301.779,1279321.40935,0
-1622358900000,173.95,175.34,173.95,174.80,13852.598,1622359199999,2421805.16462,5217,7616.859,1331581.33660,0
-1622359200000,174.81,175.08,174.22,174.26,7422.307,1622359499999,1295871.98511,4273,3984.771,695804.02415,0
-1622359500000,174.27,174.73,174.04,174.62,13439.135,1622359799999,2343576.27425,4954,7597.770,1325142.46032,0
-1622359800000,174.64,175.87,174.64,175.68,12488.556,1622360099999,2190736.47268,4993,6843.797,1200733.93515,0
-1622360100000,175.69,176.18,175.24,175.99,9572.126,1622360399999,1682810.67362,4578,5398.656,949316.92731,0
-1622360400000,175.95,177.42,175.95,177.14,19050.294,1622360699999,3368750.89618,6616,10188.519,1801768.98535,0
-1622360700000,177.11,177.21,175.39,175.60,17795.750,1622360999999,3130373.32637,5440,6843.646,1203847.33955,0
-1622361000000,175.60,176.54,175.50,176.08,8312.425,1622361299999,1463500.64009,4055,4667.434,821844.59056,0
-1622361300000,176.06,176.09,175.30,175.76,9442.736,1622361599999,1658240.65067,4216,4568.197,802335.25430,0
-1622361600000,175.74,177.38,174.39,174.55,27585.066,1622361899999,4853998.58699,8293,12834.832,2262232.65544,0
-1622361900000,174.56,175.47,174.16,174.74,18478.089,1622362199999,3231758.22966,6275,9216.711,1612249.08866,0
-1622362200000,174.75,176.05,174.68,175.35,13456.215,1622362499999,2362507.38611,5135,7701.604,1352324.98086,0
-1622362500000,175.35,176.37,174.21,174.78,16311.713,1622362799999,2859454.92485,6310,8558.249,1501187.15706,0
-1622362800000,174.77,175.08,173.21,174.32,19622.440,1622363099999,3414538.84454,7313,8401.204,1462502.90011,0
-1622363100000,174.33,175.05,174.33,174.44,12172.526,1622363399999,2126244.25641,5142,6456.929,1128008.60862,0
-1622363400000,174.44,176.58,174.44,176.18,17880.949,1622363699999,3140128.78580,6311,10667.674,1873393.53881,0
-1622363700000,176.20,176.46,174.42,174.59,10813.959,1622363999999,1898364.55709,5251,4347.591,763441.77997,0
-1622364000000,174.62,175.64,174.62,175.26,10451.230,1622364299999,1831430.30621,4529,6008.460,1052953.26452,0
-1622364300000,175.26,176.01,175.07,175.45,11645.198,1622364599999,2045273.22015,4471,5969.613,1048599.42901,0
-1622364600000,175.44,176.80,175.43,176.12,16610.729,1622364899999,2928199.51023,5077,10245.083,1805299.69759,0
-1622364900000,176.11,176.38,174.41,175.10,11507.870,1622365199999,2016607.33250,4952,5713.881,1001245.00203,0
-1622365200000,175.10,176.72,175.04,176.57,18411.109,1622365499999,3244703.68480,5764,9098.894,1602804.99704,0
-1622365500000,176.57,177.18,176.19,176.75,14869.107,1622365799999,2629698.67191,5539,7330.752,1296574.86031,0
-1622365800000,176.76,176.91,175.29,175.74,11386.506,1622366099999,2004489.67690,5002,5304.026,933817.88054,0
-1622366100000,175.78,176.45,175.44,176.00,8773.542,1622366399999,1543507.20465,4014,5506.622,968696.63881,0
-1622366400000,176.01,176.27,175.65,175.92,6286.480,1622366699999,1106415.16564,3761,3164.247,556959.44104,0
-1622366700000,175.95,176.67,175.75,176.67,7747.001,1622366999999,1365455.54139,4034,4056.952,715144.42769,0
-1622367000000,176.66,176.66,175.00,175.57,10618.886,1622367299999,1863838.24077,4296,5043.209,885318.12938,0
-1622367300000,175.57,175.98,175.11,175.65,8169.453,1622367599999,1434637.93079,4479,4335.410,761315.74199,0
-1622367600000,175.65,176.86,175.65,176.40,12449.668,1622367899999,2197250.94127,4990,6777.006,1195940.12395,0
-1622367900000,176.40,176.60,176.22,176.25,6430.042,1622368199999,1134528.88515,2854,3650.039,644105.63784,0
-1622368200000,176.25,176.63,176.12,176.49,6450.477,1622368499999,1138163.78753,3497,4166.934,735288.79094,0
-1622368500000,176.48,176.53,176.09,176.24,4975.848,1622368799999,877216.21971,3313,2389.064,421292.60732,0
-1622368800000,176.25,176.77,176.25,176.70,8264.786,1622369099999,1459120.00619,4153,4552.912,803865.12262,0
-1622369100000,176.67,176.69,175.91,175.92,10037.483,1622369399999,1768467.60457,4534,4880.806,859945.61549,0
-1622369400000,175.92,176.11,174.71,174.75,16364.679,1622369699999,2872009.10904,5290,7437.210,1306603.32322,0
-1622369700000,174.75,175.57,174.65,175.03,19169.825,1622369999999,3359041.95472,5660,8830.357,1547231.39097,0
-1622370000000,175.02,175.68,174.86,175.47,9916.583,1622370299999,1739326.47019,4594,5300.483,929829.15405,0
-1622370300000,175.48,176.20,175.48,176.18,11755.298,1622370599999,2067859.94177,4692,5993.308,1054358.09102,0
-1622370600000,176.18,176.44,175.84,175.94,10039.793,1622370899999,1769184.47039,5032,4825.772,850423.69107,0
-1622370900000,175.96,176.82,175.96,176.55,10760.268,1622371199999,1899443.72228,4957,5746.838,1014266.73225,0
-1622371200000,176.56,177.06,176.29,176.74,8845.065,1622371499999,1563547.65238,4308,4891.930,864764.66159,0
-1622371500000,176.72,176.79,175.66,175.73,14310.369,1622371799999,2522566.78816,4863,6538.022,1152961.49826,0
-1622371800000,175.74,176.31,175.49,175.53,12714.343,1622372099999,2235179.49097,4671,6501.821,1143216.09264,0
-1622372100000,175.61,176.00,175.12,175.19,8990.485,1622372399999,1577761.70848,4001,4134.271,725561.41996,0
-1622372400000,175.21,176.26,175.21,176.04,10577.892,1622372699999,1859712.74753,5082,6043.754,1062644.18213,0
-1622372700000,176.05,176.53,175.63,176.36,9689.110,1622372999999,1706338.22678,4241,4571.386,805099.17070,0
-1622373000000,176.37,176.73,175.97,176.33,5440.064,1622373299999,959810.86138,3945,2976.998,525290.88347,0
-1622373300000,176.34,177.26,176.34,177.09,12214.947,1622373599999,2161252.67439,4441,7413.706,1311872.51179,0
-1622373600000,177.09,177.09,175.45,175.62,12983.673,1622373899999,2285911.20649,4838,6142.222,1081752.35898,0
-1622373900000,175.62,176.19,175.46,175.52,4763.635,1622374199999,837005.73799,2973,2509.016,440910.09722,0
-1622374200000,175.52,175.92,175.00,175.22,8473.538,1622374499999,1485978.15771,4219,3665.830,642888.39171,0
-1622374500000,175.23,177.21,175.23,176.82,13895.752,1622374799999,2450895.67182,5225,7977.222,1407013.20744,0
-1622374800000,176.93,177.21,175.96,176.82,11854.421,1622375099999,2092542.14484,5110,6148.556,1085132.36816,0
-1622375100000,176.86,177.17,176.43,177.11,6950.808,1622375399999,1229654.03640,3689,4127.019,730238.17102,0
-1622375400000,177.17,180.45,177.17,179.90,32374.987,1622375699999,5798709.59773,12222,18552.158,3320842.56366,0
-1622375700000,179.90,180.32,178.78,180.04,18813.084,1622375999999,3376119.53794,5955,9627.951,1728029.89604,0
-1622376000000,180.08,181.00,178.65,178.75,26271.200,1622376299999,4724820.59370,7737,13819.591,2486538.74096,0
-1622376300000,178.74,178.90,177.73,178.40,15712.867,1622376599999,2801671.30150,6019,7552.128,1346865.42676,0
-1622376600000,178.41,178.62,177.59,178.33,13690.910,1622376899999,2436888.63698,5316,8619.142,1534231.62733,0
-1622376900000,178.33,178.38,176.37,176.74,16265.773,1622377199999,2880912.47717,5741,5323.905,943148.56320,0
-1622377200000,176.78,177.33,176.52,176.98,12970.983,1622377499999,2294773.16040,4812,7027.028,1243384.14126,0
-1622377500000,176.98,177.35,176.77,177.02,7066.805,1622377799999,1250946.95812,3614,3696.550,654445.40542,0
-1622377800000,177.02,177.18,176.44,176.48,9443.703,1622378099999,1670072.20968,4021,5011.091,886414.97045,0
-1622378100000,176.50,176.50,175.50,175.79,13837.428,1622378399999,2433311.72699,5199,5681.570,999081.02582,0
-1622378400000,175.79,176.01,175.01,175.01,10275.068,1622378699999,1804794.46287,4808,5088.925,894404.85758,0
-1622378700000,175.03,175.56,172.20,172.60,34954.107,1622378999999,6080854.26274,10212,14297.837,2488091.52301,0
-1622379000000,172.60,173.85,172.21,173.85,29011.603,1622379299999,5022257.13281,8140,16390.545,2837898.38753,0
-1622379300000,173.82,174.97,173.82,174.88,17847.324,1622379599999,3113432.61698,6077,10044.060,1752132.17945,0
-1622379600000,174.88,176.22,174.31,174.60,30071.120,1622379899999,5277188.08758,8270,16114.191,2827952.79352,0
-1622379900000,174.61,175.71,174.53,175.61,16982.476,1622380199999,2975989.03971,5404,10139.322,1776795.98555,0
-1622380200000,175.62,176.49,175.28,176.38,14760.206,1622380499999,2597993.52018,5350,6880.649,1211067.47706,0
-1622380500000,176.40,176.93,176.00,176.82,16829.146,1622380799999,2971308.80023,5170,8449.808,1492019.46911,0
-1622380800000,176.83,176.83,175.64,176.02,11294.646,1622381099999,1988770.26593,3988,4475.049,788046.18941,0
-1622381100000,176.01,176.16,174.75,175.30,10020.095,1622381399999,1758195.98121,3930,3625.775,636309.82394,0
-1622381400000,175.31,175.86,174.58,174.93,8096.000,1622381699999,1418849.54987,4014,3526.462,618482.98203,0
-1622381700000,174.91,175.16,174.30,174.47,8257.498,1622381999999,1442757.81353,3911,4543.071,793904.39868,0
-1622382000000,174.53,174.98,174.23,174.59,8437.071,1622382299999,1473847.82207,3955,4400.561,768855.48338,0
-1622382300000,174.59,175.76,174.59,175.47,11993.529,1622382599999,2103544.89003,4204,6999.054,1227516.94534,0
-1622382600000,175.49,176.16,175.12,175.32,12895.658,1622382899999,2265168.22048,4276,7132.982,1253243.53860,0
-1622382900000,175.33,175.94,175.31,175.59,6465.631,1622383199999,1135680.19060,3479,3496.021,614073.40305,0
-1622383200000,175.58,175.87,174.78,175.19,9861.748,1622383499999,1728659.72046,4404,5980.468,1048179.93219,0
-1622383500000,175.22,175.52,174.84,175.31,4680.896,1622383799999,820011.11234,3503,2631.286,460974.81191,0
-1622383800000,175.30,175.30,173.62,174.30,12249.915,1622384099999,2135489.65749,5319,4600.028,801801.90467,0
-1622384100000,174.32,174.90,172.51,173.02,16232.856,1622384399999,2814578.53572,5960,8060.433,1397107.78822,0
-1622384400000,173.05,174.14,172.24,172.30,13859.651,1622384699999,2402771.21882,5816,7503.103,1301278.93083,0
-1622384700000,172.30,173.12,171.63,172.35,22936.822,1622384999999,3952908.12123,7155,11946.252,2059323.06627,0
-1622385000000,172.36,173.04,172.05,173.04,24896.008,1622385299999,4293603.81267,7684,13991.339,2413204.33769,0
-1622385300000,173.04,173.93,172.88,173.77,15628.178,1622385599999,2709644.85159,7119,7655.655,1327556.67644,0
-1622385600000,173.76,174.23,173.63,173.70,11154.930,1622385899999,1940475.38901,5351,5433.170,945223.37195,0
-1622385900000,173.72,174.21,172.86,173.90,13387.203,1622386199999,2323623.19211,5327,7334.276,1272720.40470,0
-1622386200000,173.90,173.93,172.76,172.85,9761.552,1622386499999,1692472.35018,5316,4514.577,782764.31188,0
-1622386500000,172.86,173.70,172.50,173.41,9392.943,1622386799999,1625123.29719,5190,5237.481,906312.03481,0
-1622386800000,173.41,173.90,172.76,173.06,8537.605,1622387099999,1479267.14071,4758,4367.872,756847.18356,0
-1622387100000,173.10,174.43,173.10,174.08,9430.754,1622387399999,1639162.60658,4714,4986.556,866825.79934,0
-1622387400000,174.08,174.33,172.55,172.96,8871.651,1622387699999,1537126.52256,4711,4853.536,840844.05779,0
-1622387700000,172.91,173.31,172.41,173.00,11813.012,1622387999999,2042035.26007,4735,5953.628,1029140.40561,0
-1622388000000,173.00,173.81,172.96,173.56,5398.643,1622388299999,936395.08235,3463,2527.042,438296.63822,0
-1622388300000,173.56,173.66,172.25,172.28,7620.661,1622388599999,1316871.02924,3930,3712.779,641696.78100,0
-1622388600000,172.34,173.43,172.08,173.00,9588.386,1622388899999,1656572.99333,5194,4595.514,793645.41327,0
-1622388900000,173.01,173.40,172.18,173.18,9137.393,1622389199999,1579910.94255,4724,5090.273,880292.18974,0
-1622389200000,173.18,173.50,172.88,172.93,6702.439,1622389499999,1160892.40868,4487,3499.045,606026.64293,0
-1622389500000,172.91,173.60,172.80,173.54,9386.793,1622389799999,1626530.83248,4887,5248.026,909195.30095,0
-1622389800000,173.55,173.85,173.18,173.68,7230.631,1622390099999,1254813.42457,4479,3877.799,673003.15945,0
-1622390100000,173.69,174.39,173.64,174.05,8985.904,1622390399999,1564408.15169,4471,4799.280,835580.34326,0
-1622390400000,174.05,174.90,173.52,173.99,17451.487,1622390699999,3042288.55135,6294,8196.209,1428728.83945,0
-1622390700000,173.99,174.25,172.76,172.93,12822.228,1622390999999,2222706.85779,4877,6253.889,1084364.09072,0
-1622391000000,172.94,174.35,172.65,174.10,11391.668,1622391299999,1980419.13257,5025,5381.174,935084.18069,0
-1622391300000,174.09,174.31,173.10,173.98,8617.884,1622391599999,1496032.63744,4505,5106.960,886624.54177,0
-1622391600000,173.98,176.40,173.82,175.53,28052.745,1622391899999,4926632.35728,8529,14264.004,2504321.84689,0
-1622391900000,175.56,175.78,174.68,175.35,16270.636,1622392199999,2849496.51382,6172,8298.019,1453327.69082,0
-1622392200000,175.35,175.36,174.14,174.42,12738.089,1622392499999,2224668.60209,5812,5420.408,946531.81047,0
-1622392500000,174.42,174.61,173.50,173.78,10215.061,1622392799999,1777817.07448,5051,4210.718,732818.84100,0
-1622392800000,173.79,173.83,173.16,173.60,8010.688,1622393099999,1389145.63721,3972,3998.683,693414.90659,0
-1622393100000,173.61,173.95,172.61,172.82,10270.513,1622393399999,1778665.11849,4301,4212.032,729568.37672,0
-1622393400000,172.82,173.44,172.75,173.18,6618.528,1622393699999,1145342.89023,3573,4284.641,741523.36036,0
-1627343700000,131.05,131.69,130.98,131.05,7383.502,1627343999999,969680.95339,2547,4644.067,610133.99450,0
-1627344000000,131.04,131.19,130.45,130.60,16725.212,1627344299999,2187675.16446,4363,7009.529,917013.02896,0
-1627344300000,130.63,131.72,130.60,131.45,12905.736,1627344599999,1693421.72767,3344,8007.232,1050179.62426,0
-1627344600000,131.44,131.50,129.32,129.42,24667.429,1627344899999,3213562.25628,6175,7392.028,963286.44172,0
-1627344900000,129.41,130.48,129.36,130.41,14720.799,1627345199999,1915481.66009,4169,9031.591,1175323.96958,0
-1627345200000,130.42,131.35,130.39,131.28,11827.997,1627345499999,1549069.44251,3214,6336.010,829836.33117,0
-1627345500000,131.26,132.42,131.09,132.26,12548.854,1627345799999,1654005.79006,3747,7424.943,978451.64123,0
-1627345800000,132.26,132.29,131.46,131.72,7339.703,1627346099999,967674.77049,2966,4212.425,555433.46370,0
-1627346100000,131.72,131.76,130.68,130.76,7505.957,1627346399999,983870.81634,2734,3461.841,453669.39652,0
-1627346400000,130.75,131.57,130.75,131.14,6402.832,1627346699999,840630.21727,2426,2994.111,393055.49324,0
-1627346700000,131.14,131.49,130.66,130.98,4651.538,1627346999999,609134.92343,2508,2131.395,279136.21568,0
-1627347000000,130.98,131.04,130.27,130.33,7536.573,1627347299999,984290.18758,2468,2625.256,343101.78228,0
-1627347300000,130.32,131.31,130.27,131.15,8236.989,1627347599999,1077538.09515,2531,4558.637,596600.46543,0
-1627347600000,131.16,131.34,130.61,130.69,7038.009,1627347899999,922400.02764,2503,3245.240,425356.29984,0
-1627347900000,130.68,131.12,130.25,130.37,6173.253,1627348199999,806066.60248,2691,3265.078,426256.56282,0
-1627348200000,130.37,130.60,129.76,129.85,9435.728,1627348499999,1227297.24158,2903,4026.451,523891.78912,0
-1627348500000,129.86,130.25,128.60,128.84,24768.949,1627348799999,3203514.83575,5457,10649.179,1378131.41077,0
-1627348800000,128.84,129.23,128.40,128.57,19900.163,1627349099999,2564043.27803,4382,9060.554,1167609.89094,0
-1627349100000,128.54,129.19,128.53,128.97,6110.442,1627349399999,788093.96289,2499,3227.945,416327.24906,0
-1627349400000,128.97,129.48,128.82,128.92,7101.140,1627349699999,917278.71812,2734,3447.554,445403.94602,0
-1627349700000,128.92,129.15,128.05,128.20,16810.726,1627349999999,2160201.65623,4231,6533.244,839472.21107,0
-1627350000000,128.21,129.07,128.20,128.60,7359.615,1627350299999,946861.89537,2846,4231.765,544378.55695,0
-1627350300000,128.58,129.85,128.46,129.60,10924.218,1627350599999,1413490.80081,3358,5909.225,764719.34872,0
-1627350600000,129.62,129.64,128.92,129.31,4452.307,1627350899999,575303.01963,2343,2008.286,259462.51790,0
-1627350900000,129.29,129.58,128.53,128.71,11835.908,1627351199999,1527687.36403,2804,4087.473,527191.84476,0
-1627351200000,128.68,129.64,128.50,129.13,9244.020,1627351499999,1195191.18442,3069,4604.344,595278.11684,0
-1627351500000,129.13,129.76,129.13,129.54,5989.274,1627351799999,775749.31960,2422,3215.564,416550.00808,0
-1627351800000,129.52,129.80,129.27,129.28,6216.277,1627352099999,805638.60492,2223,2915.812,378024.41573,0
-1627352100000,129.27,129.99,129.26,129.76,8046.378,1627352399999,1043630.29443,1681,4296.506,557238.05951,0
-1627352400000,129.77,129.94,129.62,129.62,5305.043,1627352699999,688268.54696,2073,3112.051,403795.04874,0
-1627352700000,129.62,129.70,129.32,129.39,3165.666,1627352999999,409958.14037,1608,1619.472,209709.52393,0
-1627353000000,129.40,129.41,128.83,128.91,6141.317,1627353299999,793059.99693,2573,2288.912,295537.12234,0
-1627353300000,128.92,129.51,128.84,128.84,7637.961,1627353599999,986834.19556,1572,4438.983,573546.02966,0
-1627353600000,128.84,129.03,128.20,128.50,16503.942,1627353899999,2122145.37086,3980,8338.804,1072464.03274,0
-1627353900000,128.49,129.17,128.43,129.08,9970.247,1627354199999,1283769.32399,2881,4005.581,515878.44261,0
-1627354200000,129.08,129.29,128.64,128.93,14683.769,1627354499999,1893404.52363,3311,6347.323,818442.54429,0
-1627354500000,128.91,129.09,128.10,128.13,11457.866,1627354799999,1472689.78619,2884,4581.245,588980.72747,0
-1627354800000,128.11,128.42,127.36,127.45,24480.257,1627355099999,3127917.90947,5521,8623.875,1102799.33508,0
-1627355100000,127.45,128.02,127.36,127.90,7173.247,1627355399999,915802.34225,3121,3211.369,410017.00866,0
-1627355400000,127.88,128.48,127.82,128.41,8341.139,1627355699999,1068954.57769,2614,4019.080,515065.74087,0
-1627355700000,128.43,128.79,128.18,128.35,7840.351,1627355999999,1007971.99761,2324,4889.544,628763.81161,0
-1627356000000,128.36,128.91,128.35,128.91,5343.240,1627356299999,687773.42250,2161,2852.005,367101.66314,0
-1627356300000,128.92,128.98,128.54,128.83,5286.679,1627356599999,680716.90394,2314,2971.080,382532.28370,0
-1627356600000,128.84,129.14,128.66,129.10,4981.763,1627356899999,642109.51594,1804,2367.673,305255.48791,0
-1627356900000,129.09,129.09,128.61,128.64,3516.396,1627357199999,452821.76294,1983,1198.034,154242.70395,0
-1627357200000,128.64,128.89,128.62,128.85,1769.886,1627357499999,227928.03557,678,1154.099,148622.53561,0
-1627357500000,128.84,129.26,128.73,129.03,6484.579,1627357799999,836743.29016,2594,3842.697,495931.72728,0
-1627357800000,129.04,129.16,128.89,128.97,3322.832,1627358099999,428712.05526,2251,1928.026,248772.53557,0
-1627358100000,128.96,129.04,128.73,128.83,3703.244,1627358399999,477360.78794,1853,1382.844,178265.23740,0
-1627358400000,128.82,128.87,128.52,128.70,7057.981,1627358699999,908095.60362,2898,3306.755,425521.11582,0
-1627358700000,128.70,129.24,128.70,129.19,6209.761,1627358999999,801247.98358,2102,4396.865,567305.55141,0
-1627359000000,129.18,129.55,128.84,129.39,11844.851,1627359299999,1531644.29333,3206,7821.952,1011630.51370,0
-1627359300000,129.40,129.42,129.12,129.12,6827.501,1627359599999,882378.34137,2647,3662.086,473351.54073,0
-1627359600000,129.12,129.13,128.70,128.73,5585.044,1627359899999,719910.84782,2294,3911.827,504232.14375,0
-1627359900000,128.72,128.82,128.53,128.69,4574.539,1627360199999,588558.40761,1989,1686.871,217030.32377,0
-1627360200000,128.69,128.82,128.35,128.52,6310.456,1627360499999,811087.90679,2388,2527.884,324932.11447,0
-1627360500000,128.53,128.74,128.43,128.46,2874.312,1627360799999,369480.43051,1970,1694.846,217852.46283,0
-1627360800000,128.46,128.89,128.43,128.81,2481.370,1627361099999,319336.70707,1372,1471.641,189414.59030,0
-1627361100000,128.82,129.56,128.82,129.39,9947.510,1627361399999,1285791.82668,2736,5263.561,680519.78574,0
-1627361400000,129.38,129.38,128.80,129.04,4246.883,1627361699999,547988.20045,2227,1530.770,197523.47957,0
-1627361700000,129.04,129.04,128.67,128.85,2984.071,1627361999999,384321.90375,1906,1700.493,218998.18318,0
-1627362000000,128.83,128.84,128.46,128.66,6454.397,1627362299999,830193.03333,2633,2678.554,344511.65644,0
-1627362300000,128.65,128.70,128.46,128.68,4529.298,1627362599999,582206.79717,2175,1875.052,241061.14238,0
-1627362600000,128.67,128.68,128.20,128.42,4959.288,1627362899999,636447.28293,2342,2215.697,284319.35931,0
-1627362900000,128.43,128.98,128.27,128.94,4097.846,1627363199999,527307.05262,1955,2809.855,361539.20394,0
-1627363200000,128.94,129.27,128.81,129.12,7133.584,1627363499999,920077.20090,2326,4556.660,587679.53170,0
-1627363500000,129.11,129.40,128.94,129.34,5989.532,1627363799999,774009.45005,2116,3783.708,488980.65886,0
-1627363800000,129.33,129.78,128.77,129.48,26825.911,1627364099999,3467496.77861,4085,18316.799,2367979.07536,0
-1627364100000,129.48,129.77,129.14,129.41,23873.657,1627364399999,3091318.23418,3779,17488.661,2264489.48793,0
-1627364400000,129.42,129.49,129.05,129.13,3424.942,1627364699999,442620.32205,2101,1489.357,192505.34544,0
-1627364700000,129.13,129.44,129.05,129.41,2232.364,1627364999999,288406.99434,1863,1278.721,165220.26416,0
-1627365000000,129.40,129.56,129.19,129.44,3244.553,1627365299999,419637.82374,1955,1597.632,206634.51211,0
-1627365300000,129.43,129.65,129.30,129.45,4347.550,1627365599999,562824.16485,2096,2229.382,288646.00647,0
-1627365600000,129.45,129.67,129.15,129.34,7486.444,1627365899999,968690.97485,2586,3900.844,504818.84270,0
-1627365900000,129.34,129.78,129.27,129.41,20069.633,1627366199999,2599098.42724,3259,7220.242,935235.63800,0
-1627366200000,129.41,129.50,129.07,129.48,6856.607,1627366499999,886457.51387,2413,3628.718,469211.50115,0
-1627366500000,129.49,129.49,129.19,129.35,4109.699,1627366799999,531312.49099,2048,1712.257,221403.96157,0
-1627366800000,129.34,129.58,128.77,128.92,35232.555,1627367099999,4549186.81387,4554,10070.867,1301151.06639,0
-1627367100000,128.91,129.61,128.90,129.43,6026.229,1627367399999,779365.56106,1544,3948.868,510692.01440,0
-1627367400000,129.43,129.48,129.18,129.31,4331.012,1627367699999,560081.64474,2058,2490.456,322095.05365,0
-1627367700000,129.32,129.39,129.10,129.34,3026.305,1627367999999,391031.43865,1968,1073.337,138708.52942,0
-1627368000000,129.34,129.43,129.17,129.30,3658.423,1627368299999,473044.75918,1257,1026.005,132689.51075,0
-1627368300000,129.30,129.34,128.73,128.82,10462.902,1627368599999,1349344.64599,2714,3900.011,503004.35111,0
-1627368600000,128.81,128.98,128.42,128.49,8864.138,1627368899999,1141144.27743,2723,4156.022,535205.42997,0
-1627368900000,128.49,128.72,128.10,128.23,14272.057,1627369199999,1834461.68843,3249,8172.117,1050770.16959,0
-1627369200000,128.22,128.77,128.15,128.71,6755.219,1627369499999,868203.71141,2694,3934.293,505576.38926,0
-1627369500000,128.71,129.08,128.64,128.66,7881.830,1627369799999,1015698.14808,3130,5026.246,647772.77832,0
-1627369800000,128.66,129.06,128.65,128.76,7584.485,1627370099999,977783.03897,2843,4812.290,620517.79303,0
-1627370100000,128.75,129.23,128.75,129.04,5564.501,1627370399999,718238.15428,2881,2801.219,361567.73799,0
-1627370400000,129.04,129.13,128.85,129.00,4859.335,1627370699999,626930.13204,2107,2213.274,285574.60708,0
-1627370700000,129.00,129.00,128.46,128.50,7640.692,1627370999999,983445.34387,2451,3358.603,432173.22073,0
-1627371000000,128.49,128.73,128.07,128.24,9546.396,1627371299999,1225544.45995,2807,3531.285,453616.08366,0
-1627371300000,128.24,128.68,128.24,128.50,5950.824,1627371599999,764791.81727,2592,3435.540,441516.72185,0
-1627371600000,128.51,128.72,128.39,128.42,3473.667,1627371899999,446690.61375,1986,1326.906,170659.95776,0
-1627371900000,128.45,128.72,128.19,128.35,5629.118,1627372199999,723123.16005,2260,2854.913,366682.17274,0
-1627372200000,128.35,128.69,128.26,128.68,4349.143,1627372499999,558679.96549,2170,2823.591,362752.45489,0
-1627372500000,128.68,129.05,128.64,128.92,4109.137,1627372799999,529624.11347,2377,2144.654,276399.59166,0
-1627372800000,128.90,128.95,128.10,128.30,10182.294,1627373099999,1308224.54306,2242,3911.314,502580.58484,0
-1627373100000,128.27,128.94,128.27,128.94,5690.696,1627373399999,732422.99040,1345,3012.073,387529.05825,0
-1627373400000,128.93,128.99,128.66,128.99,4609.689,1627373699999,593846.08874,1911,2893.853,372847.64794,0
-1627373700000,128.98,129.56,128.91,129.53,16550.800,1627373999999,2139348.23923,3119,10864.258,1404467.53062,0
-1627374000000,129.51,129.60,129.27,129.32,5577.566,1627374299999,721751.51066,2138,2945.015,381096.98779,0
-1627374300000,129.32,129.59,129.21,129.52,6082.141,1627374599999,786909.54041,2432,3016.267,390286.21779,0
-1627374600000,129.51,129.66,129.21,129.33,5471.865,1627374899999,708156.40952,2811,3045.816,394173.55097,0
-1627374900000,129.32,129.37,129.12,129.36,3598.976,1627375199999,465078.78853,2329,2001.311,258678.56864,0
-1627375200000,129.35,129.35,128.96,128.99,5629.214,1627375499999,726786.42573,2010,2034.015,262657.55067,0
-1627375500000,129.00,129.45,128.94,129.43,4927.967,1627375799999,636912.40951,1996,3759.460,486017.81304,0
-1627375800000,129.41,129.42,129.21,129.36,3027.328,1627376099999,391516.21429,1741,1197.649,154890.46891,0
-1627376100000,129.36,129.41,129.10,129.23,5030.169,1627376399999,650019.61477,2043,2255.923,291564.31594,0
-1627376400000,129.23,129.34,129.16,129.28,3711.331,1627376699999,479672.68079,2070,2310.878,298684.50345,0
-1627376700000,129.28,129.45,129.18,129.44,4631.814,1627376999999,598814.76374,2199,2772.839,358531.37171,0
-1627377000000,129.44,129.49,129.09,129.32,4337.632,1627377299999,560930.50371,2212,1646.570,212918.54114,0
-1627377300000,129.31,129.42,128.88,129.05,8557.820,1627377599999,1104562.27871,2602,2765.372,356951.34702,0
-1627377600000,129.06,129.29,128.45,129.17,8494.818,1627377899999,1094977.43295,2582,3590.941,462744.62881,0
-1627377900000,129.17,129.61,129.17,129.49,7028.073,1627378199999,910004.99086,2097,4512.793,584374.92977,0
-1627378200000,129.53,129.58,128.90,129.40,11751.896,1627378499999,1519611.27982,2878,4505.559,582573.76063,0
-1627378500000,129.39,129.70,129.37,129.65,3648.002,1627378799999,472772.17704,1925,1863.235,241490.08267,0
-1627378800000,129.64,130.58,129.64,130.50,26135.336,1627379099999,3401260.02911,3794,20370.160,2651548.20502,0
-1627379100000,130.48,130.59,129.71,130.04,14538.329,1627379399999,1891168.58457,3663,5984.731,778475.81629,0
-1627379400000,130.04,130.25,129.86,130.00,7659.828,1627379699999,996148.05206,2612,4136.840,538092.42688,0
-1627379700000,129.98,129.98,129.66,129.80,6894.211,1627379999999,894814.37296,2666,2331.002,302548.84888,0
-1627380000000,129.79,129.85,129.33,129.67,7646.667,1627380299999,990826.56541,2865,2549.410,330423.84065,0
-1627380300000,129.67,129.71,129.45,129.67,5908.456,1627380599999,765465.28290,2625,2947.233,381869.92180,0
-1627380600000,129.67,129.67,129.42,129.48,4385.994,1627380899999,567918.69820,2518,1675.534,216940.04678,0
-1627380900000,129.48,129.62,129.40,129.59,3337.927,1627381199999,432211.25743,2418,1822.612,236038.04072,0
-1627381200000,129.59,129.92,129.55,129.82,3982.565,1627381499999,516705.94860,2232,2220.620,288178.24604,0
-1627381500000,129.82,130.08,129.72,130.00,3404.553,1627381799999,442305.49151,2147,1892.300,245874.68109,0
-1627381800000,130.00,130.40,129.99,130.32,7412.134,1627382099999,964892.14645,2759,4271.343,556139.26337,0
-1627382100000,130.34,130.36,130.06,130.25,7197.925,1627382399999,937192.71610,2469,2386.711,310789.59779,0
-1627382400000,130.26,130.50,130.11,130.45,6731.848,1627382699999,877099.37656,2616,3998.499,521090.73407,0
-1627382700000,130.45,130.45,130.10,130.32,5806.113,1627382999999,756118.41318,2411,2260.618,294402.15243,0
-1627383000000,130.31,130.70,130.29,130.66,7881.208,1627383299999,1028189.13584,2534,4569.968,596302.54118,0
-1627383300000,130.65,130.65,130.39,130.47,5552.893,1627383599999,724520.87208,2332,2104.781,274653.97676,0
-1627383600000,130.47,130.56,130.12,130.42,10601.266,1627383899999,1381339.83717,2991,3845.489,501159.92860,0
-1627383900000,130.42,130.47,130.22,130.36,4232.233,1627384199999,551543.24031,2593,1754.251,228631.89510,0
-1627384200000,130.35,130.41,130.13,130.28,3605.442,1627384499999,469610.60029,2626,1214.921,158302.22413,0
-1627384500000,130.29,130.60,130.26,130.59,5113.640,1627384799999,667074.03373,2572,2827.922,368960.09902,0
-1627384800000,130.60,130.60,130.37,130.51,4086.247,1627385099999,533043.45700,2245,1237.605,161459.99363,0
-1627385100000,130.51,130.78,130.51,130.78,4910.179,1627385399999,641620.67262,2142,3422.257,447198.09897,0
-1627385400000,130.74,130.86,130.46,130.82,4795.682,1627385699999,626463.72365,2331,2324.189,303675.44496,0
-1627385700000,130.82,131.11,130.75,131.08,8203.855,1627385999999,1073986.25886,3095,4364.228,571417.92477,0
-1627386000000,131.07,131.26,130.89,131.20,6596.022,1627386299999,864607.69968,2693,3387.234,444101.69981,0
-1627386300000,131.21,131.46,131.00,131.34,9107.095,1627386599999,1194847.50386,2767,5049.542,662612.55287,0
-1627386600000,131.35,131.94,131.30,131.92,13438.126,1627386899999,1770080.58735,3621,8091.734,1065954.90963,0
-1627386900000,131.91,132.12,131.82,132.05,9867.032,1627387199999,1301873.33619,2861,5742.845,757861.44887,0
-1627387200000,132.07,132.08,131.45,131.57,14976.258,1627387499999,1972730.58904,4083,5109.615,673330.43560,0
-1627387500000,131.59,131.63,131.10,131.47,9670.392,1627387799999,1270335.50542,3590,4646.050,610321.42766,0
-1627387800000,131.46,131.70,131.43,131.66,6021.710,1627388099999,792105.69932,2852,3188.889,419517.22970,0
-1627388100000,131.65,131.65,131.39,131.57,5869.547,1627388399999,771712.33182,2777,2365.854,311088.61789,0
-1627388400000,131.57,132.06,131.53,132.05,5190.429,1627388699999,684044.89859,2320,3707.324,488660.18065,0
-1627388700000,132.04,132.12,131.68,131.89,9980.367,1627388999999,1316882.32283,2468,4833.373,637884.52646,0
-1627389000000,131.89,132.40,131.80,132.40,10286.017,1627389299999,1359680.99026,3052,4784.999,632641.23770,0
-1627389300000,132.38,132.97,132.31,132.94,12458.126,1627389599999,1652360.14553,3516,8330.159,1104949.53586,0
-1627389600000,132.95,133.20,132.72,132.98,14488.008,1627389899999,1926376.89466,3472,7409.974,985432.18888,0
-1627389900000,132.99,133.64,132.56,133.50,16686.193,1627390199999,2220369.73655,4140,8402.994,1118718.48617,0
-1627390200000,133.51,133.59,133.21,133.47,9884.383,1627390499999,1318910.04502,2706,3437.032,458655.53955,0
-1627390500000,133.47,133.62,133.27,133.50,5518.789,1627390799999,736499.59297,2283,2885.721,385119.97043,0
-1627390800000,133.50,133.81,133.28,133.34,13579.312,1627391099999,1813192.69127,3368,5545.985,740701.67701,0
-1627391100000,133.35,133.52,133.04,133.19,10248.277,1627391399999,1366051.81533,3018,4050.904,539972.89724,0
-1627391400000,133.20,133.46,133.02,133.09,7951.526,1627391699999,1059083.66397,2262,2985.456,397769.49823,0
-1627391700000,133.09,133.19,132.78,132.97,15796.425,1627391999999,2101073.47349,2526,6460.730,859528.37810,0
-1627392000000,132.98,133.36,132.97,133.35,4638.280,1627392299999,617951.21467,2181,2363.230,314894.07080,0
-1627392300000,133.38,133.40,133.20,133.33,4039.070,1627392599999,538421.92511,1977,1538.830,205133.41241,0
-1627392600000,133.33,133.96,133.10,133.63,12933.310,1627392899999,1726437.90048,2979,6854.446,914924.63111,0
-1627392900000,133.62,134.02,133.62,133.90,10579.369,1627393199999,1416272.94486,2948,5406.427,723846.26392,0
-1627393200000,133.90,134.10,133.72,133.82,12289.816,1627393499999,1645384.96496,2884,5824.230,779887.02705,0
-1627393500000,133.83,134.15,133.81,133.97,8578.813,1627393799999,1149512.89991,2667,5109.783,684709.74156,0
-1627393800000,133.98,134.16,133.54,133.67,11277.679,1627394099999,1509277.04381,2623,3799.988,508896.98796,0
-1627394100000,133.66,133.94,133.64,133.74,3239.579,1627394399999,433481.83899,966,1707.922,228520.82367,0
-1627394400000,133.73,134.45,132.24,132.25,31228.838,1627394699999,4163811.69209,6484,12243.763,1634981.32177,0
-1627394700000,132.23,132.80,131.68,132.07,29843.726,1627394999999,3945648.54206,6834,12384.873,1637445.45845,0
-1627395000000,132.09,132.22,131.14,131.20,16525.615,1627395299999,2177707.35264,4924,6762.798,891672.65729,0
-1627395300000,131.20,132.19,131.19,132.00,13748.325,1627395599999,1812580.95359,4047,7198.855,949131.79297,0
-1627395600000,132.00,132.70,131.99,132.09,11424.030,1627395899999,1512308.94485,3170,7193.980,952374.94063,0
-1627395900000,132.09,132.78,132.09,132.61,11507.829,1627396199999,1525964.35230,2915,7577.241,1004956.60651,0
-1627396200000,132.59,134.20,132.59,133.20,24712.777,1627396499999,3299989.71056,5722,10847.557,1447949.33904,0
-1627396500000,133.19,133.64,132.91,133.06,9254.150,1627396799999,1232852.90950,2930,3963.271,528262.33840,0
-1627396800000,133.06,133.28,132.10,133.00,19564.044,1627397099999,2595749.11591,4432,7098.939,941893.24235,0
-1627397100000,133.01,133.13,132.50,132.54,9324.984,1627397399999,1238049.77528,2855,4296.241,570476.73654,0
-1627397400000,132.54,133.55,132.54,133.15,9948.023,1627397699999,1324370.44469,2876,6281.504,835866.50056,0
-1627397700000,133.15,133.40,132.98,133.28,8320.822,1627397999999,1108367.55845,2414,3654.563,486793.69467,0
-1627398000000,133.30,133.98,133.05,133.63,8632.161,1627398299999,1153107.32916,3174,4119.724,550499.35062,0
-1627398300000,133.59,133.99,133.58,133.71,4336.028,1627398599999,580205.64163,2846,2182.365,292038.33167,0
-1627398600000,133.72,134.31,133.71,134.17,6666.170,1627398899999,893798.85067,3179,3332.644,446877.08746,0
-1627398900000,134.18,134.18,133.60,134.00,7007.608,1627399199999,938091.64633,2757,2397.502,321056.37610,0
-1627399200000,134.00,134.00,133.37,133.57,7808.161,1627399499999,1043021.89585,2608,2791.928,373049.90034,0
-1627399500000,133.56,133.78,133.34,133.56,5476.410,1627399799999,731327.79693,2239,2705.118,361281.05982,0
-1627399800000,133.56,133.70,132.94,133.18,7294.110,1627400099999,971788.21990,2943,3718.611,495499.01306,0
-1627400100000,133.18,133.44,132.65,132.79,9160.290,1627400399999,1218532.21877,2923,3617.741,481451.68060,0
-1627400400000,132.83,133.29,132.83,132.99,5631.240,1627400699999,749179.94260,2550,3087.981,410832.28706,0
-1627400700000,132.97,133.44,132.90,133.21,5978.632,1627400999999,796304.05759,2561,3384.907,450814.95053,0
-1627401000000,133.20,133.48,132.94,133.13,5916.037,1627401299999,788422.81883,2431,3486.293,464737.10572,0
-1627401300000,133.12,133.52,133.09,133.40,5246.482,1627401599999,699843.31567,2196,2661.538,355020.18730,0
-1627401600000,133.39,133.79,132.92,132.95,14475.287,1627401899999,1931673.89154,4111,7644.307,1020354.11211,0
-1627401900000,132.95,133.60,132.85,133.31,7734.347,1627402199999,1030283.21628,3080,4074.111,542819.22346,0
-1627402200000,133.31,133.31,132.30,132.43,12201.246,1627402499999,1618379.19665,3907,4051.703,537251.53548,0
-1627402500000,132.44,132.90,132.19,132.35,13870.481,1627402799999,1839405.84121,4313,7130.305,945843.84325,0
-1627402800000,132.36,132.60,131.94,132.12,21262.899,1627403099999,2811897.16867,4340,8796.863,1163554.05644,0
-1627403100000,132.13,132.34,132.04,132.13,12432.877,1627403399999,1643507.34410,2730,7825.685,1034618.41222,0
-1627403400000,132.11,132.68,132.04,132.47,10799.842,1627403699999,1429703.28393,3066,6076.008,804373.10071,0
-1627403700000,132.48,133.07,132.39,132.79,8171.283,1627403999999,1085422.84278,2730,4925.397,654136.57832,0
-1627404000000,132.80,133.25,132.58,132.90,5932.147,1627404299999,789092.93613,2652,2708.934,360255.58810,0
-1627404300000,132.90,132.90,132.05,132.21,8912.563,1627404599999,1180382.64612,3379,3896.691,516055.80200,0
-1627404600000,132.20,132.58,131.52,131.54,12123.381,1627404899999,1599821.48894,3850,4508.073,595394.66049,0
-1627404900000,131.54,132.03,131.51,131.60,7998.287,1627405199999,1054008.75747,2698,3766.854,496479.19402,0
-1627405200000,131.59,132.36,131.59,131.94,11508.416,1627405499999,1518742.57566,3235,6915.134,912431.04764,0
-1627405500000,131.95,132.43,131.95,132.03,6089.373,1627405799999,805221.60264,2600,3284.617,434395.30234,0
-1627405800000,132.04,132.64,131.97,132.35,7880.274,1627406099999,1042910.88138,2753,4955.986,655943.09630,0
-1627406100000,132.35,132.81,132.22,132.60,6457.114,1627406399999,856508.01515,2379,3995.192,529994.69338,0
-1627406400000,132.60,132.82,132.25,132.47,4405.636,1627406699999,584113.50520,1492,2076.329,275318.05202,0
-1627406700000,132.46,132.53,132.06,132.37,4231.496,1627406999999,559814.57104,2150,1613.586,213530.19952,0
-1627407000000,132.37,132.83,132.29,132.34,8139.638,1627407299999,1079039.80501,2586,4503.522,597181.45095,0
-1627407300000,132.34,132.54,132.10,132.47,4068.095,1627407599999,538427.75865,2164,1858.547,246025.97242,0
-1627407600000,132.47,132.71,132.33,132.70,2875.541,1627407899999,381160.37977,1808,1100.616,145927.79141,0
-1627407900000,132.69,132.71,132.13,132.50,2940.637,1627408199999,389212.35660,1928,996.614,131892.00458,0
-1627408200000,132.50,132.62,132.14,132.54,3893.855,1627408499999,515350.94053,1862,1674.272,221671.01369,0
-1627408500000,132.54,132.61,132.25,132.46,3648.375,1627408799999,483287.07813,1884,2489.294,329799.40294,0
-1627408800000,132.46,132.58,131.82,132.07,7922.203,1627409099999,1046589.11692,2660,2761.341,364746.63031,0
-1627409100000,132.07,132.23,131.56,132.14,14295.686,1627409399999,1884637.06093,3478,7110.755,937518.57031,0
-1627409400000,132.19,132.92,132.19,132.64,11140.173,1627409699999,1478084.65540,3213,5875.344,779517.51344,0
-1627409700000,132.64,133.16,132.25,132.25,6636.229,1627409999999,881394.39761,2713,3726.956,495070.48125,0
-1627410000000,132.26,132.60,132.05,132.34,6845.146,1627410299999,905427.98364,1635,3124.325,413266.35241,0
-1627410300000,132.34,132.84,132.17,132.71,3566.907,1627410599999,472774.15410,1912,1504.719,199395.66906,0
-1627410600000,132.73,133.52,132.66,133.47,7617.651,1627410899999,1013720.07220,3056,4242.536,564658.42514,0
-1627410900000,133.47,133.47,132.84,132.92,8689.492,1627411199999,1156612.83958,3129,3449.351,459139.89958,0
-1627411200000,132.93,132.93,132.49,132.73,4806.537,1627411499999,637714.36255,2542,2477.104,328664.40704,0
-1627411500000,132.73,132.92,132.45,132.68,4017.879,1627411799999,532962.19513,2230,2454.800,325628.49277,0
-1627411800000,132.71,133.00,132.40,132.84,7849.034,1627412099999,1041491.52859,2785,5157.136,684375.73067,0
-1627412100000,132.84,132.91,132.60,132.81,3470.506,1627412399999,460626.09076,2168,1510.645,200513.90506,0
-1627412400000,132.82,132.95,132.58,132.88,4389.223,1627412699999,582613.20143,2298,2339.287,310573.63190,0
-1627412700000,132.90,133.30,132.81,133.24,4895.506,1627412999999,651693.63237,1338,3504.673,466573.84514,0
-1627413000000,133.24,133.35,133.05,133.15,5607.400,1627413299999,746802.59634,2040,1753.431,233525.86878,0
-1627413300000,133.16,133.18,132.70,132.88,4051.689,1627413599999,538563.60609,2140,1467.186,194987.12027,0
-1627413600000,132.88,133.11,132.76,133.06,4088.795,1627413899999,543655.09409,2155,2695.730,358522.39465,0
-1627413900000,133.05,133.20,132.77,132.89,2816.861,1627414199999,374541.65726,2076,1190.980,158338.15946,0
-1627414200000,132.89,133.69,132.88,133.51,7001.205,1627414499999,933800.90479,2680,3965.966,528907.90957,0
-1627414500000,133.52,133.52,133.05,133.15,5105.739,1627414799999,680243.33268,2146,1686.198,224660.51205,0
-1627414800000,133.13,133.72,133.12,133.49,5188.337,1627415099999,692596.21024,2179,3894.101,519831.35217,0
-1627415100000,133.49,133.50,133.28,133.47,2678.552,1627415399999,357245.20070,1754,1180.980,157509.73194,0
-1627415400000,133.38,133.48,133.18,133.36,3037.401,1627415699999,404745.26258,1901,1111.654,148156.57442,0
-1627415700000,133.37,133.44,132.68,132.85,9808.565,1627415999999,1305125.78448,2630,3956.362,526305.50604,0
-1627416000000,132.88,134.02,132.86,133.82,14574.767,1627416299999,1947844.98121,3233,10376.715,1386766.99207,0
-1627416300000,133.83,133.97,133.35,133.61,4443.068,1627416599999,594257.41356,2144,1952.259,261069.50619,0
-1627416600000,133.61,133.61,133.08,133.13,4450.449,1627416899999,593083.84096,2178,2391.342,318691.08318,0
-1627416900000,133.14,133.72,133.14,133.32,4309.410,1627417199999,575159.14148,1995,2621.671,349925.13576,0
-1627417200000,133.32,133.39,132.94,133.02,3551.076,1627417499999,472983.06271,1733,1202.688,160244.84555,0
-1627417500000,133.02,133.52,133.01,133.44,4508.981,1627417799999,601218.29434,2100,3184.585,424601.13274,0
-1627417800000,133.44,133.45,132.82,132.92,6076.455,1627418099999,808327.46458,2468,3034.265,403610.49217,0
-1627418100000,132.95,133.58,132.95,133.35,7284.175,1627418399999,971303.34518,2430,4184.510,557889.37032,0
-1627418400000,133.36,133.43,133.09,133.30,3165.145,1627418699999,421850.26258,1979,1647.317,219575.73247,0
-1627418700000,133.29,133.33,132.97,133.16,2376.311,1627418999999,316449.79494,1780,1161.722,154722.95716,0
-1627419000000,133.16,133.22,133.03,133.16,2719.975,1627419299999,362122.22261,1667,1633.873,217513.66511,0
-1627419300000,133.16,133.18,132.91,133.10,2853.507,1627419599999,379618.12337,1542,1394.343,185503.47941,0
-1627419600000,133.10,133.27,132.94,133.16,2707.796,1627419899999,360510.82830,1938,1628.901,216867.67755,0
-1627419900000,133.19,133.27,132.96,133.08,3292.652,1627420199999,438225.21511,1712,1824.902,242891.98185,0
-1627420200000,133.11,133.65,133.06,133.63,3588.890,1627420499999,478855.75246,1939,2164.941,288759.13829,0
-1627420500000,133.62,134.03,133.60,133.90,9769.467,1627420799999,1307483.25930,2639,4021.123,538064.38788,0
-1627420800000,133.91,134.18,133.89,134.09,4684.395,1627421099999,627975.96575,2074,2933.402,393299.92266,0
-1627421100000,134.08,134.16,133.83,133.95,3782.478,1627421399999,506913.60306,1876,1564.595,209723.73355,0
-1627421400000,133.94,134.02,133.77,133.82,2097.906,1627421699999,280903.02000,1786,1265.364,169468.84574,0
-1627421700000,133.83,133.90,133.76,133.89,1678.081,1627421999999,224560.67667,1745,666.559,89207.86144,0
-1627422000000,133.89,133.90,133.48,133.72,3333.549,1627422299999,445829.54043,1877,1088.544,145589.85280,0
-1627422300000,133.73,133.81,133.39,133.66,5647.454,1627422599999,754277.29829,1948,1406.914,187970.88838,0
-1627422600000,133.66,133.67,133.37,133.51,1973.841,1627422899999,263517.69787,1640,852.512,113813.12046,0
-1627422900000,133.50,133.70,133.38,133.65,1843.390,1627423199999,246092.99366,1652,915.906,122298.45607,0
-1627423200000,133.65,133.66,133.02,133.13,4801.842,1627423499999,639835.83261,2526,1996.197,266038.41458,0
-1627423500000,133.11,133.26,133.00,133.19,2832.034,1627423799999,377116.29001,1787,1472.640,196116.53965,0
-1627423800000,133.19,133.23,132.72,132.97,4141.350,1627424099999,550875.78843,2214,1225.516,163098.13608,0
-1627424100000,132.97,133.12,132.75,133.04,2495.358,1627424399999,331769.48220,1813,1845.930,245420.12104,0
-1627424400000,133.04,133.43,133.01,133.16,2875.059,1627424699999,383220.19144,1939,1617.341,215586.63415,0
-1627424700000,133.16,133.36,132.97,133.07,3149.721,1627424999999,419397.72696,1984,1558.644,207559.36341,0
-1627425000000,133.06,133.52,132.94,133.43,5578.552,1627425299999,743414.67858,2567,3091.673,412041.09696,0
-1627425300000,133.40,133.96,133.28,133.92,7429.246,1627425599999,992718.22110,2701,3854.264,514994.38050,0
-1627425600000,133.88,134.55,133.82,134.45,14257.033,1627425899999,1912572.82222,3742,8385.004,1125127.52748,0
-1627425900000,134.45,135.17,134.42,134.94,16391.407,1627426199999,2209010.49663,4378,9532.772,1284930.13622,0
-1627426200000,134.94,134.95,134.60,134.85,8475.382,1627426499999,1142327.83491,1778,3558.483,479673.76227,0
-1627426500000,134.87,135.10,134.33,134.62,14133.074,1627426799999,1904377.91006,2433,6052.452,815569.37911,0
-1627426800000,134.61,134.95,133.28,133.77,17993.279,1627427099999,2409050.21495,4449,7328.995,981412.51860,0
-1627427100000,133.78,134.06,133.60,133.92,7786.445,1627427399999,1041849.26300,2818,3598.745,481581.46126,0
-1627427400000,133.90,134.26,133.63,134.09,7169.176,1627427699999,959971.96760,2646,4006.924,536520.62686,0
-1627427700000,134.09,134.09,133.46,133.79,5924.757,1627427999999,792003.73498,2320,2709.026,362090.29078,0
-1627428000000,133.77,133.83,133.50,133.80,4326.867,1627428299999,578300.62244,2075,1964.814,262640.75861,0
-1627428300000,133.81,133.82,133.52,133.55,4671.737,1627428599999,624339.15197,2155,1601.970,214074.48254,0
-1627428600000,133.56,133.65,133.08,133.17,6710.942,1627428899999,894395.09904,2826,2153.323,286941.33978,0
-1627428900000,133.16,133.28,133.03,133.15,2738.234,1627429199999,364540.53290,2105,1156.557,154002.47232,0
-1627429200000,133.15,133.55,133.09,133.49,8699.244,1627429499999,1160165.75026,1256,3846.869,513102.34751,0
-1627429500000,133.49,133.65,133.42,133.55,3768.219,1627429799999,503177.77883,1857,1758.464,234829.93861,0
-1627429800000,133.55,134.21,133.51,134.05,6589.557,1627430099999,882283.46818,2201,3810.460,510168.32901,0
-1627430100000,134.05,134.84,133.94,134.69,12322.518,1627430399999,1656711.05026,3027,6806.533,915088.00624,0
-1627430400000,134.68,134.97,134.33,134.49,28878.477,1627430699999,3890827.87427,4893,19614.394,2643225.97165,0
-1627430700000,134.44,134.45,133.52,133.69,33559.866,1627430999999,4493774.11913,4467,15229.010,2038284.73387,0
-1627431000000,133.68,134.06,133.59,133.75,5419.312,1627431299999,725420.78986,2004,2303.531,308373.94817,0
-1627431300000,133.75,133.90,133.64,133.75,5007.922,1627431599999,669788.02081,1885,2425.267,324436.71085,0
-1627431600000,133.72,134.30,133.54,134.21,8942.724,1627431899999,1197421.71647,2037,5498.287,736056.31316,0
-1627431900000,134.20,134.40,133.49,133.50,5888.081,1627432199999,789271.09687,1339,2391.353,320856.36691,0
-1627432200000,133.49,134.05,133.21,134.02,6277.115,1627432499999,838498.43258,2701,2966.718,396419.91135,0
-1627432500000,134.01,134.03,133.31,133.49,3714.652,1627432799999,496584.78989,2089,1359.951,181758.01413,0
-1627432800000,133.49,133.61,133.23,133.56,5419.951,1627433099999,723259.84096,1952,3039.959,405670.51743,0
-1627433100000,133.57,133.66,133.37,133.46,2399.286,1627433399999,320378.89169,1956,983.297,131305.57638,0
-1627433400000,133.47,133.78,133.33,133.69,2667.196,1627433699999,356400.27534,1664,1352.021,180692.07871,0
-1627433700000,133.67,133.92,133.40,133.48,6195.844,1627433999999,828666.33731,1259,3219.063,430545.19675,0
-1627434000000,133.48,133.57,133.06,133.15,9813.896,1627434299999,1308107.69154,3010,5152.180,686882.69934,0
-1627434300000,133.13,133.96,133.13,133.57,16997.825,1627434599999,2271703.37842,3439,5207.433,695806.22022,0
-1627434600000,133.55,133.89,133.52,133.56,3527.318,1627434899999,471460.34329,2046,1974.486,263914.21385,0
-1627434900000,133.56,133.94,133.56,133.91,4009.961,1627435199999,536467.40310,2113,2126.290,284493.37702,0
-1627435200000,133.91,134.34,133.83,134.17,7505.469,1627435499999,1006193.56416,2523,3973.487,532747.44676,0
-1627435500000,134.17,134.51,134.12,134.23,5993.191,1627435799999,805306.38324,2323,3276.957,440325.87676,0
-1627435800000,134.24,134.54,133.94,134.09,7108.661,1627436099999,953750.37763,2532,2685.306,360320.10641,0
-1627436100000,134.08,134.45,133.93,134.16,4122.520,1627436399999,553184.32574,2155,2497.338,335097.11947,0
-1627436400000,134.15,134.79,134.05,134.60,8561.390,1627436699999,1151428.73477,2735,4877.393,655936.33551,0
-1627436700000,134.60,135.30,134.60,135.18,19149.391,1627436999999,2586778.45686,3843,12055.347,1628339.26328,0
-1627437000000,135.19,135.91,135.13,135.69,14311.572,1627437299999,1939619.53816,3659,7828.152,1060974.20283,0
-1627437300000,135.68,136.04,135.51,136.00,6075.077,1627437599999,825299.00563,2577,3448.442,468612.68710,0
-1627437600000,135.99,136.08,135.27,135.37,10365.633,1627437899999,1405938.57666,2916,4019.561,545473.76148,0
-1627437900000,135.38,135.97,135.31,135.83,10493.290,1627438199999,1422983.32136,3082,5437.714,737462.72641,0
-1627438200000,135.85,136.75,135.55,136.54,16426.419,1627438499999,2237744.21673,5255,9669.191,1317432.86295,0
-1627438500000,136.53,137.00,136.30,136.95,13132.918,1627438799999,1795414.97076,4180,6597.298,902049.91442,0
-1627438800000,136.96,136.96,136.62,136.88,10057.571,1627439099999,1375957.96664,3347,4082.513,558569.34735,0
-1627439100000,136.88,136.91,135.96,136.41,19909.468,1627439399999,2715138.05600,4170,6320.794,862422.56091,0
-1627439400000,136.41,136.51,136.11,136.29,6030.881,1627439699999,822042.10878,2674,2667.539,363652.83888,0
-1627439700000,136.28,136.52,135.87,136.49,21974.568,1627439999999,2992916.07456,4175,13778.189,1877341.14387,0
-1627440000000,136.49,136.62,136.28,136.51,6504.245,1627440299999,887622.24875,2306,3241.719,442446.63595,0
-1627440300000,136.51,136.75,136.26,136.54,6480.797,1627440599999,884252.51141,2410,3071.430,419152.62010,0
-1627440600000,136.54,136.56,136.25,136.43,2687.242,1627440899999,366653.44369,1646,982.729,134062.55318,0
-1627440900000,136.42,136.42,135.72,135.96,5726.658,1627441199999,778708.51410,2379,1404.958,191073.68121,0
-1627441200000,135.96,135.96,134.97,135.08,27788.269,1627441499999,3768193.32654,5365,14143.194,1918867.83301,0
-1627441500000,135.04,135.36,134.62,135.31,25160.643,1627441799999,3397028.51629,3973,8520.655,1151002.69828,0
-1627441800000,135.32,135.56,135.18,135.40,8885.141,1627442099999,1202690.90045,2459,3934.110,532503.63576,0
-1627442100000,135.40,135.47,135.14,135.26,6939.595,1627442399999,938966.22376,2108,2508.835,339425.11823,0
-1627442400000,135.26,135.79,135.24,135.61,9834.653,1627442699999,1333655.68596,2280,5073.543,688092.07089,0
-1627442700000,135.60,135.96,135.51,135.93,3253.990,1627442999999,441561.30231,1874,2277.019,309063.55948,0
-1627443000000,135.93,136.70,135.90,136.26,8493.967,1627443299999,1157807.75256,3523,4851.533,661475.93068,0
-1627443300000,136.25,136.35,135.97,136.09,4530.190,1627443599999,616765.00921,2399,1924.812,262183.40653,0
-1627443600000,136.08,136.16,135.16,135.34,19302.667,1627443899999,2615118.97706,3488,5219.180,706831.66351,0
-1627443900000,135.34,136.02,135.16,135.57,16103.176,1627444199999,2184325.67698,3139,11200.478,1519503.59924,0
-1627444200000,135.57,135.63,135.40,135.48,1900.140,1627444499999,257430.78585,1610,891.392,120794.52651,0
-1627444500000,135.43,135.59,135.18,135.30,4154.447,1627444799999,562477.07823,2116,1694.567,229409.84174,0
-1627444800000,135.28,136.06,135.16,135.59,8463.193,1627445099999,1147919.80417,3184,4497.809,610280.29983,0
-1627445100000,135.55,135.55,135.13,135.23,3885.407,1627445399999,525544.39727,2248,1506.214,203746.84390,0
-1627445400000,135.23,135.23,134.78,135.02,9028.433,1627445699999,1219172.02095,2672,3452.637,466284.85022,0
-1627445700000,135.01,135.22,134.85,134.98,2747.354,1627445999999,371069.77396,1649,1522.600,205663.60401,0
-1627446000000,134.99,135.16,134.66,134.73,2383.355,1627446299999,321507.71638,1220,828.254,111808.79115,0
-1627446300000,134.73,135.10,134.73,134.90,2199.427,1627446599999,296847.09209,2067,1077.082,145372.50566,0
-1627446600000,134.89,135.14,134.72,134.76,3095.564,1627446899999,417693.29936,2071,1659.043,223847.66754,0
-1627446900000,134.76,135.14,134.76,134.91,3516.594,1627447199999,474521.71570,2344,1715.920,231553.72694,0
-1627447200000,134.92,135.10,134.65,134.88,4047.404,1627447499999,545885.28759,2205,1964.284,264968.91302,0
-1627447500000,134.90,135.23,134.74,134.91,4522.323,1627447799999,610486.39390,1829,2817.719,380570.70384,0
-1627447800000,134.91,135.44,134.90,135.20,2153.259,1627448099999,291166.23963,1867,1408.007,190369.46928,0
-1627448100000,135.20,135.20,134.06,134.46,22543.358,1627448399999,3029960.26831,4418,6314.353,848894.41938,0
-1627448400000,134.47,135.08,134.42,135.03,5134.149,1627448699999,691861.37729,2384,2992.393,403288.98989,0
-1627448700000,135.03,135.04,134.62,134.72,3660.635,1627448999999,493443.87806,2289,1297.119,174853.89973,0
-1627449000000,134.73,135.24,134.72,135.14,6003.919,1627449299999,810994.55296,2071,3974.196,536932.12015,0
-1627449300000,135.14,135.31,134.93,135.28,4094.276,1627449599999,553207.55684,2269,2292.091,309702.29628,0
-1627449600000,135.28,135.52,135.16,135.45,7006.224,1627449899999,948489.73362,2553,3677.785,497963.67024,0
-1627449900000,135.45,135.60,135.41,135.55,3315.238,1627450199999,449209.94199,1713,1482.577,200922.19530,0
-1627450200000,135.56,135.56,134.88,134.96,4594.845,1627450499999,621426.69773,2485,1484.252,200754.59165,0
-1627450500000,134.96,135.42,134.91,135.36,2467.871,1627450799999,333609.08392,2026,1409.654,190606.26096,0
-1627450800000,135.36,135.63,135.15,135.58,7640.831,1627451099999,1034727.41723,2719,3635.575,492361.23945,0
-1627451100000,135.59,135.61,135.15,135.61,3468.138,1627451399999,469579.83390,1852,1818.989,246298.05544,0
-1627451400000,135.60,135.61,135.02,135.06,4746.934,1627451699999,641788.40711,2032,1506.613,203685.64520,0
-1627451700000,135.05,135.20,134.81,135.15,2749.656,1627451999999,371262.99939,1973,1319.941,178223.66407,0
-1627452000000,135.14,135.14,134.87,134.93,3561.924,1627452299999,480853.52001,2066,1573.907,212475.23605,0
-1627452300000,134.93,135.04,134.77,135.02,3539.092,1627452599999,477399.16450,2504,1481.565,199857.09645,0
-1627452600000,135.01,135.04,134.83,134.90,3904.391,1627452899999,526860.68244,2534,1334.732,180073.69371,0
-1627452900000,134.90,135.06,134.08,134.16,16171.968,1627453199999,2175587.47974,4000,6491.369,873398.11628,0
-1627453200000,134.15,134.28,133.74,133.85,11649.479,1627453499999,1560916.61983,3572,4978.155,667143.24772,0
-1627453500000,133.85,134.18,133.82,133.96,8389.138,1627453799999,1124062.36695,2427,4126.959,553028.44032,0
-1627453800000,133.97,134.25,133.94,134.02,5103.757,1627454099999,684487.88449,2015,3426.663,459593.62893,0
-1627454100000,134.06,134.22,133.93,134.00,3034.362,1627454399999,406846.04947,2093,1433.551,192236.38986,0
-1627454400000,134.01,134.03,132.35,132.56,32198.488,1627454699999,4285502.67638,6670,11957.242,1591938.39585,0
-1627454700000,132.54,133.63,132.48,133.40,13692.114,1627454999999,1824087.72849,3727,8086.759,1077306.18910,0
-1627455000000,133.43,133.74,133.37,133.41,7800.877,1627455299999,1041912.80098,2919,4096.745,547233.38407,0
-1627455300000,133.44,133.71,133.34,133.52,9154.124,1627455599999,1222245.67079,3332,5055.749,675032.41657,0
-1627455600000,133.51,134.00,133.43,133.94,11099.782,1627455899999,1484658.79232,3592,5862.625,784291.64069,0
-1627455900000,133.94,134.28,133.87,134.01,8437.554,1627456199999,1131375.16749,2877,4402.897,590348.47760,0
-1627456200000,134.02,134.42,133.93,134.37,14296.757,1627456499999,1917949.76381,2760,11761.565,1577837.51643,0
-1627456500000,134.38,134.39,133.89,134.15,5976.677,1627456799999,801387.04345,3023,2899.859,388854.53942,0
-1627456800000,134.14,134.26,133.92,134.25,7076.565,1627457099999,948890.78941,2613,4404.217,590579.56836,0
-1627457100000,134.25,134.28,133.90,134.06,6110.594,1627457399999,818967.39413,2560,2232.595,299257.64615,0
-1627457400000,134.06,134.08,133.50,133.88,8840.195,1627457699999,1182976.81138,2801,3354.213,448938.98642,0
-1627457700000,133.88,135.48,133.88,135.32,32626.536,1627457999999,4401170.86954,6534,19486.925,2628279.89681,0
-1627458000000,135.34,136.98,135.29,136.94,40617.145,1627458299999,5528377.32365,8277,23661.193,3219402.03012,0
-1627458300000,136.94,138.00,136.65,137.72,38272.793,1627458599999,5257841.20390,8940,20981.191,2882785.95874,0
-1627458600000,137.75,137.87,137.13,137.76,28817.108,1627458899999,3966487.37873,5378,15305.805,2107006.16286,0
-1627458900000,137.77,138.10,137.40,137.64,23102.788,1627459199999,3182055.95312,4061,9425.819,1298964.63271,0
-1627459200000,137.63,137.77,137.28,137.37,26103.549,1627459499999,3592192.55546,4717,13253.420,1824490.52182,0
-1627459500000,137.36,137.71,137.31,137.61,11278.926,1627459799999,1551572.25106,3040,5455.992,750622.66540,0
-1627459800000,137.61,139.50,137.60,139.05,39966.513,1627460099999,5533349.57575,7945,24211.082,3352142.19193,0
-1627460100000,139.07,139.66,137.60,137.69,38198.231,1627460399999,5296685.08074,7955,16506.234,2289769.82809,0
-1627460400000,137.67,138.09,137.61,137.71,10056.089,1627460699999,1386901.14684,2790,5117.174,705781.74374,0
-1627460700000,137.71,137.85,137.10,137.44,14083.307,1627460999999,1936013.19442,3417,5828.178,801625.71007,0
-1627461000000,137.43,137.45,136.25,136.59,32549.586,1627461299999,4447370.17173,5517,13082.906,1787095.66884,0
-1627461300000,136.57,136.69,136.15,136.25,16512.940,1627461599999,2251786.49165,3470,7682.088,1047970.33800,0
-1627461600000,136.26,136.29,135.43,135.84,21354.713,1627461899999,2901303.65000,4518,7387.617,1003766.04553,0
-1627461900000,135.82,136.42,135.80,136.20,14482.814,1627462199999,1973026.88834,3341,9717.257,1323881.41253,0
-1627462200000,136.20,136.25,135.87,136.12,6547.426,1627462499999,891104.32714,2350,2943.129,400652.13162,0
-1627462500000,136.12,136.25,136.00,136.17,4945.413,1627462799999,673017.93953,1946,1837.356,250087.41214,0
-1627462800000,136.17,136.70,135.78,136.69,10432.236,1627463099999,1421429.09579,3053,6674.647,909802.39067,0
-1627463100000,136.69,137.00,136.49,136.95,10745.002,1627463399999,1469011.22173,3549,6219.867,850498.67139,0
-1627463400000,136.94,137.22,136.69,137.17,6553.450,1627463699999,897216.26844,2993,3478.488,476377.79531,0
-1627463700000,137.16,137.36,137.13,137.22,6226.717,1627463999999,854526.20695,3281,2842.487,390127.94896,0
-1627464000000,137.22,137.47,137.09,137.43,7101.785,1627464299999,974811.82033,2395,3292.881,452005.44268,0
-1627464300000,137.41,137.54,137.18,137.53,10819.266,1627464599999,1486138.28405,2643,4940.516,678682.07632,0
-1627464600000,137.54,137.54,137.17,137.30,4654.337,1627464899999,639048.93815,2236,1975.997,271327.15278,0
-1627464900000,137.30,137.82,137.30,137.47,5033.411,1627465199999,692523.41053,2293,2952.170,406164.14938,0
-1627465200000,137.47,137.91,137.47,137.76,11562.569,1627465499999,1592922.12017,2489,5899.817,812803.61297,0
-1627465500000,137.75,138.07,137.58,137.69,8536.052,1627465799999,1176443.83825,2394,3044.660,419934.44594,0
-1627465800000,137.68,138.08,137.53,137.96,4381.960,1627466099999,603761.37858,2051,2669.760,367962.76764,0
-1627466100000,137.97,138.36,137.94,138.34,6520.680,1627466399999,900913.18269,2370,3890.549,537585.70230,0
-1627466400000,138.36,138.46,137.90,138.26,8630.432,1627466699999,1192603.07438,2899,4866.443,672593.07145,0
-1627466700000,138.28,138.88,138.00,138.85,11963.266,1627466999999,1656147.97733,3462,7131.209,987024.48185,0
-1627467000000,138.85,139.00,138.47,138.83,12227.680,1627467299999,1697266.09018,3897,6281.014,871897.29935,0
-1627467300000,138.82,139.00,138.33,138.66,9239.701,1627467599999,1281523.31552,3368,4876.849,676487.15863,0
-1627467600000,138.66,138.88,138.32,138.79,6122.170,1627467899999,848871.25004,2458,2931.660,406574.35234,0
-1627467900000,138.79,138.87,138.28,138.38,5029.962,1627468199999,697194.61679,2228,1566.092,217123.02043,0
-1627468200000,138.39,138.45,137.90,138.38,13522.101,1627468499999,1867935.29474,3314,6187.714,855048.02281,0
-1627468500000,138.41,138.47,138.07,138.20,5082.418,1627468799999,702821.03549,2008,2472.358,341945.18652,0
-1627468800000,138.20,138.35,137.90,138.24,4832.818,1627469099999,667405.19962,2217,2491.731,344263.33756,0
-1627469100000,138.24,138.31,137.95,138.17,4967.694,1627469399999,686261.21668,1817,2359.891,326050.60437,0
-1627469400000,138.18,138.31,137.99,138.25,4715.805,1627469699999,651524.91437,1952,2346.315,324236.37840,0
-1627469700000,138.25,138.48,137.98,138.11,6578.769,1627469999999,909160.64514,2489,3533.465,488272.18130,0
-1627470000000,138.12,138.40,137.92,138.39,5044.638,1627470299999,696663.88406,2190,2485.156,343229.04143,0
-1627470300000,138.35,138.53,138.25,138.30,5010.616,1627470599999,693451.86385,2136,2212.857,306298.78514,0
-1627470600000,138.29,138.31,137.91,137.95,12244.274,1627470899999,1689897.02662,3325,7967.624,1099641.06820,0
-1627470900000,137.95,138.12,137.62,137.89,8717.270,1627471199999,1201494.60710,2766,2811.770,387627.44945,0
-1627471200000,137.88,138.13,137.78,137.96,3261.184,1627471499999,449907.13922,1915,1777.475,245249.52883,0
-1627471500000,137.95,138.49,137.95,138.48,7368.941,1627471799999,1018510.69508,2372,3955.873,546973.92359,0
-1627471800000,138.47,139.50,138.24,139.21,27983.176,1627472099999,3890332.18451,6024,15708.168,2183732.86861,0
-1627472100000,139.21,139.36,138.97,139.07,9610.430,1627472399999,1337174.42097,2840,4772.006,663995.81780,0
-1627472400000,139.06,139.54,138.63,139.41,24977.923,1627472699999,3474511.31993,3960,16776.077,2334147.84150,0
-1627472700000,139.41,139.49,139.10,139.10,7628.979,1627472999999,1062964.25515,2840,4155.446,579072.97114,0
-1627473000000,139.11,139.44,139.01,139.33,5392.468,1627473299999,750963.44834,2187,2895.126,403197.58172,0
-1627473300000,139.32,139.50,139.09,139.47,6803.098,1627473599999,947367.97858,2348,3023.865,421159.91753,0
-1627473600000,139.48,139.74,138.96,139.12,15576.927,1627473899999,2171139.20979,4216,7116.824,992338.75407,0
-1627473900000,139.13,139.74,139.12,139.68,11249.464,1627474199999,1569232.28832,3533,6486.835,904764.68520,0
-1627474200000,139.68,139.80,139.51,139.68,8188.849,1627474499999,1143904.35428,2932,4029.103,562970.09351,0
-1627474500000,139.69,140.34,139.65,139.83,27168.014,1627474799999,3803074.88253,6262,16862.217,2360730.12793,0
-1627474800000,139.84,139.90,138.98,139.15,19305.734,1627475099999,2689876.21087,3861,8258.211,1150673.41109,0
-1627475100000,139.16,139.19,138.58,139.07,9374.255,1627475399999,1301959.78526,3431,4428.361,615187.05640,0
-1627475400000,139.07,139.09,138.80,138.82,4392.173,1627475699999,610063.23264,2222,1769.645,245851.59091,0
-1627475700000,138.83,139.02,138.37,138.58,10650.516,1627475999999,1477625.67611,2724,6331.718,878798.54210,0
-1627476000000,138.59,138.60,137.14,137.36,34000.856,1627476299999,4682001.40616,6947,14695.137,2024107.51600,0
-1627476300000,137.37,137.63,137.00,137.02,12269.470,1627476599999,1684125.54828,3888,5255.002,721502.00552,0
-1627476600000,137.01,137.25,136.65,137.11,18841.888,1627476899999,2580133.12741,3687,7141.930,978343.21810,0
-1627476900000,137.11,137.29,136.53,136.74,9409.658,1627477199999,1288505.18718,2989,3616.650,495450.17878,0
-1627477200000,136.74,137.46,136.56,137.45,13489.608,1627477499999,1847582.11501,3610,9009.976,1233698.67055,0
-1627477500000,137.44,137.98,137.31,137.62,17568.320,1627477799999,2420317.38083,3904,12494.423,1721456.14513,0
-1627477800000,137.62,137.84,136.94,137.13,20626.546,1627478099999,2831037.01641,4009,5161.671,708358.14674,0
-1627478100000,137.13,137.50,137.08,137.38,5348.544,1627478399999,734687.61328,2446,3329.261,457423.89165,0
-1627478400000,137.36,137.40,136.80,137.23,4610.235,1627478699999,632177.43029,1940,1976.918,271102.08025,0
-1627478700000,137.23,137.33,136.89,136.94,3747.609,1627478999999,513810.49188,1918,1901.629,260747.73328,0
-1627479000000,136.93,137.21,136.16,136.76,12307.448,1627479299999,1681514.00164,3738,5419.749,740718.35367,0
-1627479300000,136.77,137.12,136.72,137.03,6521.750,1627479599999,893242.63857,2438,3240.380,443864.44460,0
-1627479600000,137.04,137.16,136.75,136.81,6945.649,1627479899999,951792.39424,2400,3436.362,470999.37007,0
-1627479900000,136.83,136.86,136.23,136.47,10954.672,1627480199999,1494535.03776,2918,3799.302,518451.16550,0
-1627480200000,136.47,137.00,136.44,136.97,6734.357,1627480499999,921092.56658,2212,4376.202,598630.90741,0
-1627480500000,136.97,137.00,136.41,136.95,6600.098,1627480799999,902364.92031,2420,2789.354,381543.46783,0
-1627480800000,136.95,136.98,136.37,136.74,6759.763,1627481099999,923471.43074,2584,2828.657,386431.07185,0
-1627481100000,136.73,136.95,136.65,136.92,3400.286,1627481399999,465200.00808,2194,1965.747,268964.43228,0
-1627481400000,136.92,137.41,136.89,137.22,7235.964,1627481699999,992746.53634,3039,4196.205,575657.97534,0
-1627481700000,137.24,137.24,136.85,137.10,4686.847,1627481999999,642194.21689,2739,2227.560,305248.60713,0
-1627482000000,137.10,137.10,136.84,136.89,5592.602,1627482299999,765888.21931,2704,2029.428,277886.06703,0
-1627482300000,136.90,137.39,136.88,137.35,4947.615,1627482599999,678638.40879,1976,3882.054,532533.40423,0
-1627482600000,137.36,137.36,136.81,137.08,5562.973,1627482899999,762382.87477,2329,2367.333,324381.43382,0
-1627482900000,137.10,137.10,136.64,137.04,5487.777,1627483199999,750793.96419,2423,2478.778,339119.60749,0
-1627483200000,136.99,137.02,136.53,136.69,4594.432,1627483499999,627929.59293,2135,1845.510,252220.17609,0
-1627483500000,136.69,137.27,136.68,137.13,4403.894,1627483799999,603650.51962,1972,2886.636,395650.22285,0
-1627483800000,137.09,137.09,136.32,136.54,5992.986,1627484099999,818797.97478,2228,2879.036,393384.09248,0
-1627484100000,136.55,137.36,136.44,137.25,5876.396,1627484399999,804698.66958,2438,3257.127,446182.46656,0
-1627484400000,137.24,137.46,136.82,137.38,8685.534,1627484699999,1191191.91168,2839,4653.440,638236.02340,0
-1627484700000,137.38,137.60,137.04,137.27,5956.977,1627484999999,818285.99716,2573,3535.682,485810.08143,0
-1627485000000,137.25,137.58,137.13,137.57,5260.520,1627485299999,722730.40528,2503,3805.956,522977.65511,0
-1627485300000,137.58,137.67,137.40,137.61,5825.351,1627485599999,801349.99749,2873,2408.646,331384.49581,0
-1627485600000,137.61,137.69,137.42,137.63,4184.960,1627485899999,575895.25892,1911,2102.717,289365.73886,0
-1627485900000,137.63,137.63,137.37,137.52,4801.385,1627486199999,660133.27223,2180,2075.480,285377.77442,0
-1627486200000,137.53,137.70,137.47,137.66,3923.486,1627486499999,539778.78779,1999,1755.250,241517.43385,0
-1627486500000,137.66,137.97,137.54,137.92,5847.135,1627486799999,805742.66902,2025,4441.897,612176.57786,0
-1627486800000,137.92,138.04,137.72,137.89,5761.483,1627487099999,794561.87711,2177,3708.093,511445.50082,0
-1627487100000,137.89,138.21,137.89,137.94,6637.620,1627487399999,916385.61469,2249,3149.138,434789.67908,0
-1627487400000,137.95,137.97,137.47,137.57,12307.178,1627487699999,1694083.05839,2266,7242.741,997022.55660,0
-1627487700000,137.57,137.60,137.32,137.60,3943.569,1627487999999,542319.58209,1959,2819.025,387711.48792,0
-1627488000000,137.59,137.68,137.07,137.63,11748.541,1627488299999,1613922.94406,3040,6383.937,877056.85008,0
-1627488300000,137.63,138.24,137.63,138.17,9732.062,1627488599999,1343148.53493,3271,6779.051,935638.02394,0
-1627488600000,138.19,138.50,137.94,138.35,9290.303,1627488899999,1284578.93257,3197,5645.041,780680.70872,0
-1627488900000,138.36,138.49,138.18,138.29,6486.751,1627489199999,897359.33254,2690,2978.102,412022.65219,0
-1627489200000,138.28,138.50,138.17,138.43,4822.879,1627489499999,667176.55312,2077,2725.775,377143.53050,0
-1627489500000,138.44,138.57,138.30,138.39,5605.299,1627489799999,776299.27490,2138,2907.270,402678.28037,0
-1627489800000,138.39,138.47,137.84,138.00,9467.320,1627490099999,1308125.39493,2620,3326.276,459615.90426,0
-1627490100000,138.00,138.17,137.91,138.09,3506.553,1627490399999,484068.38968,1966,2321.336,320452.48860,0
-1627490400000,138.10,138.23,138.09,138.14,2412.756,1627490699999,333368.18953,1669,1279.988,176864.56391,0
-1627490700000,138.15,138.52,138.15,138.48,6550.292,1627490999999,906269.13583,2129,4098.878,567086.18752,0
-1627491000000,138.49,138.69,138.34,138.63,5612.750,1627491299999,777542.18880,2464,3509.342,486186.34395,0
-1627491300000,138.63,138.76,138.57,138.76,9342.706,1627491599999,1295707.35078,2463,3598.264,499049.73610,0
-1627491600000,138.77,138.80,138.43,138.52,4837.592,1627491899999,670748.05672,2348,1764.737,244682.84532,0
-1627491900000,138.51,138.76,138.47,138.53,5726.509,1627492199999,793816.73749,2233,3828.680,530723.64403,0
-1627492200000,138.53,138.83,138.53,138.70,5234.546,1627492499999,726088.42763,1977,2854.152,395924.17203,0
-1627492500000,138.70,138.76,138.53,138.62,5715.787,1627492799999,792375.97223,1872,3047.179,422377.24699,0
-1627492800000,138.61,138.79,138.40,138.77,2727.632,1627493099999,377984.23933,1664,1393.439,193129.85101,0
-1627493100000,138.78,138.89,136.91,137.10,24365.733,1627493399999,3354606.93984,5531,9718.126,1338079.62988,0
-1627493400000,137.10,137.43,136.20,136.30,21275.484,1627493699999,2908608.56079,4571,8769.516,1198890.69615,0
-1627493700000,136.31,136.48,135.31,136.22,40950.669,1627493999999,5563898.80766,6568,21181.149,2877526.63926,0
-1627494000000,136.22,136.22,135.01,135.56,32176.128,1627494299999,4357182.40258,5168,10800.611,1462839.76820,0
-1627494300000,135.54,135.78,135.10,135.19,17962.191,1627494599999,2434605.12086,3523,6650.217,901874.77645,0
-1627494600000,135.20,135.47,134.07,134.70,41786.289,1627494899999,5630137.25439,7453,12677.269,1708588.55844,0
-1627494900000,134.73,134.88,134.29,134.54,9351.185,1627495199999,1258811.34084,2968,4686.808,631046.59632,0
-1627495200000,134.53,135.40,134.07,135.23,25259.220,1627495499999,3403881.11506,5341,14160.553,1908319.11485,0
-1627495500000,135.24,135.67,135.18,135.30,11190.556,1627495799999,1515798.97324,3230,5592.924,757605.40678,0
-1627495800000,135.29,135.98,135.28,135.81,12199.465,1627496099999,1655272.47679,3233,7186.331,975098.66053,0
-1627496100000,135.80,136.47,135.80,136.17,14067.497,1627496399999,1915696.32158,4036,8345.266,1136420.82608,0
-1627496400000,136.17,136.34,136.05,136.18,5715.764,1627496699999,778537.40653,2161,2943.600,401004.23390,0
-1627496700000,136.19,136.27,136.07,136.13,3286.677,1627496999999,447579.45941,1865,1621.722,220853.67305,0
-1627497000000,136.12,136.55,135.56,136.55,9022.163,1627497299999,1227607.31350,3569,4112.938,559882.70210,0
-1627497300000,136.56,136.56,136.15,136.42,6837.806,1627497599999,932300.90180,2616,3526.702,480890.29848,0
-1627497600000,136.40,137.39,136.38,137.26,17908.767,1627497899999,2451956.68622,4425,10065.392,1377714.94347,0
-1627497900000,137.24,139.01,137.02,138.27,55148.534,1627498199999,7619954.86593,7853,37810.209,5225684.15215,0
-1627498200000,138.27,139.48,138.21,138.86,55531.499,1627498499999,7712623.96696,8451,31026.765,4309609.34724,0
-1627498500000,138.86,139.20,138.66,139.02,13986.605,1627498799999,1943474.20315,3933,5271.126,732505.89275,0
-1627498800000,139.00,139.49,138.61,138.74,15281.147,1627499099999,2124965.19447,4087,7535.352,1048241.34972,0
-1627499100000,138.74,138.97,138.42,138.51,6620.962,1627499399999,918130.95571,2851,2668.079,370000.25125,0
-1627499400000,138.53,138.87,138.53,138.73,6290.117,1627499699999,872583.09632,2253,3267.980,453358.48340,0
-1627499700000,138.73,139.11,138.54,138.59,17747.032,1627499999999,2463506.24834,3270,8575.826,1190461.32414,0
-1627500000000,138.58,138.75,138.24,138.43,7992.692,1627500299999,1107053.14422,2477,4174.176,578111.55600,0
-1627500300000,138.43,138.45,137.53,137.87,14765.772,1627500599999,2036168.90677,3823,6301.465,868891.83238,0
-1627500600000,137.87,138.68,137.68,138.27,6363.371,1627500899999,879149.23811,2671,3340.053,461525.36061,0
-1627500900000,138.27,138.75,138.23,138.35,4970.659,1627501199999,688215.13016,2294,3196.267,442553.66993,0
-1627501200000,138.36,138.58,138.14,138.43,3604.908,1627501499999,498869.69880,1958,2216.004,306771.33940,0
-1627501500000,138.42,138.55,138.19,138.40,3139.943,1627501799999,434522.69156,1678,1334.735,184682.71741,0
-1627501800000,138.39,138.40,138.23,138.32,1520.401,1627502099999,210294.00440,1146,534.726,73960.88687,0
-1627502100000,138.30,138.46,137.89,138.00,9954.881,1627502399999,1374737.89263,2437,6246.340,862500.95035,0
-1627502400000,138.00,138.00,137.54,137.99,6718.857,1627502699999,926033.73304,2627,3144.758,433625.36210,0
-1627502700000,137.99,138.11,137.43,137.65,12826.151,1627502999999,1767168.48236,2995,7103.162,979119.87539,0
-1627503000000,137.64,138.20,137.62,137.99,4662.499,1627503299999,642807.67992,2117,1882.903,259631.03815,0
-1627503300000,137.99,137.99,137.76,137.94,2642.876,1627503599999,364404.42104,1583,1170.722,161412.78193,0
-1627503600000,137.94,137.95,137.42,137.71,3836.069,1627503899999,528045.77810,1813,1537.301,211602.99573,0
-1627503900000,137.71,137.96,137.48,137.95,3265.242,1627504199999,449783.59060,1884,1548.314,213322.96328,0
-1627504200000,137.95,137.96,137.48,137.76,7016.417,1627504499999,966194.85530,2502,2633.958,362624.24284,0
-1627504500000,137.77,138.14,137.60,137.94,5740.059,1627504799999,791235.65791,2453,3289.602,453439.01248,0
-1627504800000,137.94,138.15,137.87,137.99,3277.874,1627505099999,452297.62523,2012,1422.546,196305.51483,0
-1627505100000,138.00,138.62,137.93,138.17,7521.456,1627505399999,1039987.09328,2638,3748.209,518214.27366,0
-1627505400000,138.14,138.50,138.12,138.43,2894.794,1627505699999,400331.75838,2055,1484.997,205373.68311,0
-1627505700000,138.44,138.66,138.16,138.18,4941.777,1627505999999,683859.01773,2221,1539.387,213044.15322,0
-1627506000000,138.17,138.29,137.90,138.27,5723.206,1627506299999,790233.30532,2241,2093.821,289160.56304,0
-1627506300000,138.28,138.71,138.13,138.57,5448.891,1627506599999,754463.35006,2133,3093.756,428453.15237,0
-1627506600000,138.57,138.58,138.22,138.40,3530.534,1627506899999,488617.48694,1791,1285.487,177872.26604,0
-1627506900000,138.40,138.47,138.08,138.45,4023.962,1627507199999,556377.86980,1840,2281.879,315516.81747,0
-1627507200000,138.46,138.62,138.23,138.58,2952.147,1627507499999,408569.68957,1604,1915.222,265058.43746,0
-1627507500000,138.58,139.01,138.54,138.91,6013.295,1627507799999,834720.81205,2320,5149.199,714873.55355,0
-1627507800000,138.94,139.17,138.90,139.14,4918.593,1627508099999,683982.31048,2234,3090.127,429769.45663,0
-1627508100000,139.15,140.05,139.14,139.96,15864.070,1627508399999,2216262.85828,4160,11936.676,1667259.30620,0
-1627508400000,139.96,140.12,139.84,140.12,9549.282,1627508699999,1336279.27679,2574,5007.132,700816.09595,0
-1627508700000,140.11,141.68,140.00,141.03,36955.923,1627508999999,5202186.60231,8438,24187.527,3403936.04262,0
-1627509000000,141.05,142.00,140.63,141.45,18015.205,1627509299999,2544384.82793,4654,9036.352,1276503.74929,0
-1627509300000,141.45,141.63,141.30,141.50,8669.782,1627509599999,1226540.80932,3034,4461.717,631282.49329,0
-1627509600000,141.52,141.58,140.63,141.33,13397.539,1627509899999,1890906.40092,3995,5462.454,770637.94190,0
-1627509900000,141.33,141.97,141.08,141.79,14180.920,1627510199999,2007605.41046,3396,5827.595,824807.56661,0
-1627510200000,141.86,141.86,141.13,141.25,8826.113,1627510499999,1248106.01847,2731,4493.711,635348.99718,0
-1627510500000,141.25,142.00,141.21,141.60,6501.057,1627510799999,920824.15563,2653,3195.656,452616.90424,0
-1627510800000,141.60,141.67,141.15,141.15,5295.496,1627511099999,748890.19676,1993,1763.773,249423.00480,0
-1627511100000,141.18,141.80,141.18,141.72,10188.280,1627511399999,1442191.81703,2727,5645.391,798999.79765,0
-1627511400000,141.73,141.74,141.00,141.33,11013.813,1627511699999,1555258.10314,2998,4534.064,640399.69695,0
-1627511700000,141.29,141.35,140.92,141.18,4425.815,1627511999999,624539.10654,2330,1931.207,272575.11022,0
-1627512000000,141.19,141.22,140.35,140.42,10963.441,1627512299999,1543076.09675,2831,2814.420,396325.98804,0
-1627512300000,140.43,140.48,139.10,139.20,26177.842,1627512599999,3656805.66663,5712,10928.797,1526595.85286,0
-1627512600000,139.20,139.83,139.14,139.79,10096.114,1627512899999,1409124.18576,2656,5098.971,711616.37581,0
-1627512900000,139.79,139.81,139.37,139.70,6598.906,1627513199999,921056.85772,2400,3823.255,533687.15294,0
-1627513200000,139.70,139.88,139.25,139.70,11024.042,1627513499999,1538572.63490,2898,5841.804,815436.87857,0
-1627513500000,139.71,140.18,139.52,139.76,9554.548,1627513799999,1336300.11858,2997,5718.089,799980.29924,0
-1627513800000,139.77,139.80,139.28,139.68,4884.358,1627514099999,681340.74600,2259,2765.174,385657.02379,0
-1627514100000,139.68,140.65,139.68,140.53,9236.003,1627514399999,1293905.59161,2756,5460.521,765265.75747,0
-1627514400000,140.50,140.71,139.26,139.34,13667.223,1627514699999,1912812.70693,3570,4846.048,678612.29867,0
-1627514700000,139.33,139.96,138.91,139.88,8881.117,1627514999999,1237365.17612,3265,4316.634,601873.42998,0
-1627515000000,139.90,140.15,139.34,139.40,8508.645,1627515299999,1189511.57635,3151,3918.551,547720.34816,0
-1627515300000,139.39,139.61,139.22,139.33,2581.371,1627515599999,359887.72599,1922,1521.703,212148.37919,0
-1627515600000,139.30,139.59,138.96,139.35,6058.613,1627515899999,843231.51228,2232,2901.437,403837.22854,0
-1627515900000,139.35,140.45,139.32,139.99,13320.060,1627516199999,1865138.03675,3760,6861.948,960764.34271,0
-1627516200000,140.00,140.06,139.76,139.92,3887.370,1627516499999,543902.23908,2379,2381.234,333225.91467,0
-1627516500000,139.95,140.55,139.58,140.48,7649.226,1627516799999,1071828.74282,2671,5229.922,732861.37517,0
-1627516800000,140.45,140.48,138.83,139.02,14801.325,1627517099999,2069599.96111,4158,6360.991,889541.84298,0
-1627517100000,139.01,139.39,138.78,139.38,9506.533,1627517399999,1322377.78124,2986,5319.560,740058.93318,0
-1627517400000,139.37,140.20,139.15,139.87,10152.330,1627517699999,1417745.79794,3223,4904.705,684931.78645,0
-1627517700000,139.86,139.99,139.52,139.57,6376.708,1627517999999,891432.34128,2463,2746.333,384049.13893,0
-1627518000000,139.60,139.60,138.95,139.16,5634.769,1627518299999,784144.26536,2332,2737.817,381019.60433,0
-1627518300000,139.15,139.18,138.72,138.87,6502.605,1627518599999,903129.58556,2381,2379.323,330516.47826,0
-1627518600000,138.87,138.89,138.40,138.47,8785.465,1627518899999,1217930.88032,2791,3404.056,471976.04667,0
-1627518900000,138.46,138.47,138.00,138.36,9072.829,1627519199999,1254200.89634,3110,4595.194,635241.89577,0
-1627519200000,138.37,138.43,137.82,138.07,10154.927,1627519499999,1402351.74201,2965,4297.252,593629.56210,0
-1627519500000,138.08,138.47,137.91,138.29,8110.962,1627519799999,1121122.79425,2505,4731.058,653949.25336,0
-1627519800000,138.26,138.43,137.97,138.15,6063.356,1627520099999,837992.13635,2385,3009.779,416039.82396,0
-1627520100000,138.14,138.14,137.62,137.67,14587.138,1627520399999,2011515.00331,3416,6609.799,911613.76245,0
-1627520400000,137.63,138.20,137.57,138.17,14963.117,1627520699999,2064099.20818,3591,8940.688,1233476.94390,0
-1627520700000,138.19,138.68,138.05,138.19,11716.728,1627520999999,1621340.25483,2836,7408.924,1025612.79164,0
-1627521000000,138.18,138.31,137.75,138.21,13324.442,1627521299999,1838922.37260,2769,4045.299,558374.05092,0
-1627521300000,138.20,138.21,137.61,137.71,3897.931,1627521599999,537361.98753,1878,1404.702,193639.89828,0
-1627521600000,137.69,138.47,135.89,137.07,356624.830,1627521899999,48902137.37261,30422,171420.315,23555536.16713,0
-1627521900000,137.09,137.33,136.90,137.05,12796.846,1627522199999,1755055.88113,3304,6422.711,880909.72467,0
-1627522200000,137.03,137.37,137.00,137.34,6630.542,1627522499999,909490.00415,2302,4442.210,609354.57622,0
-1627522500000,137.33,137.55,137.16,137.55,4845.848,1627522799999,665951.08155,2245,2466.414,338932.96536,0
-1627522800000,137.54,137.55,137.00,137.00,3219.388,1627523099999,442234.92530,2103,1274.805,175262.53168,0
-1627523100000,136.99,137.94,136.92,137.67,20865.332,1627523399999,2871143.64730,3462,15139.926,2083598.12027,0
-1627523400000,137.66,137.79,137.48,137.66,2827.411,1627523699999,389181.86307,1745,1337.585,184158.60077,0
-1627523700000,137.67,137.78,137.52,137.62,4550.844,1627523999999,626401.65440,2114,1876.957,258416.72979,0
-1627524000000,137.61,139.00,137.38,138.54,30814.486,1627524299999,4261686.24432,5913,20291.837,2804833.12905,0
-1627524300000,138.51,138.69,138.03,138.07,18573.124,1627524599999,2568415.36720,4585,6586.140,910872.94681,0
-1627524600000,138.09,138.35,138.03,138.23,6407.887,1627524899999,885339.78492,2776,3710.191,512566.53930,0
-1627524900000,138.24,138.28,137.98,138.13,4605.744,1627525199999,636083.56765,2499,1768.050,244212.76255,0
-1627525200000,138.13,138.21,138.03,138.09,3455.212,1627525499999,477065.31489,1972,1087.186,150128.11836,0
-1627525500000,138.09,138.94,138.05,138.67,12520.820,1627525799999,1735551.98895,3754,6552.483,908317.38694,0
-1627525800000,138.62,138.62,138.29,138.46,7132.325,1627526099999,987382.80300,2954,3186.869,441222.27378,0
-1627526100000,138.47,138.81,138.47,138.57,2539.895,1627526399999,352123.45822,1679,1477.994,204885.65679,0
-1627526400000,138.57,138.59,138.33,138.47,3073.501,1627526699999,425534.45882,2045,1447.936,200491.35172,0
-1627526700000,138.48,138.63,138.46,138.48,2788.548,1627526999999,386329.04862,1872,753.729,104437.25484,0
-1627527000000,138.48,138.53,138.08,138.21,4448.585,1627527299999,615277.03780,1888,1393.564,192848.40355,0
-1627527300000,138.21,138.30,138.00,138.00,2941.865,1627527599999,406457.69493,1023,1415.839,195654.51972,0
-1627527600000,138.01,138.20,137.89,138.20,4251.169,1627527899999,586786.49764,2631,2268.060,313092.98471,0
-1627527900000,138.20,138.30,138.11,138.13,2407.068,1627528199999,332708.88035,2334,1109.819,153419.73117,0
-1627528200000,138.13,138.22,137.99,138.12,3375.105,1627528499999,466013.51364,2440,1327.095,183250.53824,0
-1627528500000,138.12,138.16,137.99,138.16,6800.369,1627528799999,938554.19551,2328,2420.248,334093.49540,0
-1627528800000,138.16,138.19,137.74,137.86,8726.598,1627529099999,1203636.56509,2555,2005.092,276525.16169,0
-1627529100000,137.86,137.89,137.32,137.39,6600.062,1627529399999,907886.10531,2468,2682.605,369117.11569,0
-1627529400000,137.39,137.50,137.15,137.37,5333.076,1627529699999,732500.23992,2384,3056.541,419896.78961,0
-1627529700000,137.37,137.97,137.31,137.95,3420.078,1627529999999,470878.00957,2350,2458.434,338540.75010,0
-1627530000000,137.95,137.97,137.46,137.56,6510.642,1627530299999,896485.22729,2272,1723.307,237266.86239,0
-1627530300000,137.56,138.66,137.49,138.58,10350.124,1627530599999,1429181.19806,3411,6927.356,956198.81899,0
-1627530600000,138.58,139.12,138.42,138.44,10591.029,1627530899999,1470518.06966,3199,5710.947,793160.28473,0
-1627530900000,138.44,138.78,138.38,138.44,4801.606,1627531199999,665281.64905,2164,2424.112,335960.45764,0
-1627531200000,138.45,138.76,137.83,138.60,12410.150,1627531499999,1716579.70376,3355,5103.241,706201.61098,0
-1627531500000,138.59,138.99,138.41,138.52,6638.229,1627531799999,921089.48246,2839,3029.000,420343.73044,0
-1627531800000,138.51,138.84,138.37,138.78,3755.223,1627532099999,520386.48824,1905,2389.615,331188.38346,0
-1627532100000,138.77,139.10,138.74,139.04,5876.418,1627532399999,816799.56412,1323,4087.524,568202.72888,0
-1627532400000,139.04,139.34,138.95,138.96,8043.120,1627532699999,1119188.89833,2649,2825.489,393212.53580,0
-1627532700000,138.96,139.45,138.92,139.42,6419.110,1627532999999,894180.73753,2407,3613.416,503309.57049,0
-1627533000000,139.41,140.29,139.31,139.91,27250.459,1627533299999,3808428.08502,5024,14730.969,2059303.34057,0
-1627533300000,139.91,140.75,139.90,140.59,23539.604,1627533599999,3304448.50399,4659,17391.221,2440985.39052,0
-1627533600000,140.59,140.71,140.20,140.37,18639.147,1627533899999,2617499.37620,3352,6318.581,887577.05669,0
-1627533900000,140.37,140.55,139.93,140.02,7139.535,1627534199999,1000986.21913,2576,2236.211,313538.18172,0
-1627534200000,140.02,140.03,139.67,139.93,7779.435,1627534499999,1087718.20748,2627,3370.628,471278.13176,0
-1627534500000,139.93,139.97,139.60,139.85,9504.006,1627534799999,1329321.60432,2334,7077.016,990020.59039,0
-1627534800000,139.85,139.91,139.31,139.44,7726.807,1627535099999,1078318.01265,2685,4003.864,558772.79797,0
-1627535100000,139.48,139.67,139.16,139.30,8093.821,1627535399999,1127995.69181,2335,2718.515,379009.07699,0
-1627535400000,139.32,139.51,139.13,139.30,8319.961,1627535699999,1159157.95014,2541,4269.415,594987.43879,0
-1627535700000,139.31,139.54,139.03,139.19,4961.439,1627535999999,690758.61796,2236,2206.560,307306.34366,0
-1627536000000,139.20,139.23,138.87,138.92,5675.669,1627536299999,789207.03450,1895,2571.716,357699.07472,0
-1627536300000,138.93,139.08,138.83,139.01,1574.852,1627536599999,218842.76525,1633,1071.289,148873.57474,0
-1627536600000,139.02,139.49,138.92,139.48,4820.177,1627536899999,671308.70601,2126,3661.535,510040.67250,0
-1627536900000,139.47,139.60,139.31,139.57,3717.455,1627537199999,518476.84522,1946,2054.417,286536.36788,0
-1627537200000,139.56,139.92,139.54,139.76,7139.334,1627537499999,997773.23859,2741,4014.801,561111.73005,0
-1627537500000,139.78,139.84,139.56,139.61,2950.301,1627537799999,412175.23366,2168,1183.198,165343.79856,0
-1627537800000,139.62,139.89,139.59,139.85,5186.157,1627538099999,724798.96051,1802,2985.000,417097.62706,0
-1627538100000,139.85,139.92,139.79,139.87,3679.915,1627538399999,514724.24748,2094,2438.619,341124.25487,0
-1627538400000,139.86,139.96,139.74,139.85,7252.439,1627538699999,1014576.31867,2452,4933.700,690286.00462,0
-1627538700000,139.84,139.93,139.72,139.80,3690.606,1627538999999,516081.93673,2150,1869.906,261532.50211,0
-1627539000000,139.79,140.11,139.60,139.93,11738.213,1627539299999,1641397.06104,1581,8572.534,1198732.36856,0
-1627539300000,139.91,140.06,139.66,139.68,3315.400,1627539599999,463638.03823,1674,1054.608,147493.58939,0
-1627539600000,139.70,140.00,139.58,139.86,2856.270,1627539899999,399336.33626,858,1372.642,191943.21246,0
-1627539900000,139.85,139.88,139.35,139.53,4702.432,1627540199999,656331.23703,2069,1890.029,263778.01717,0
-1627540200000,139.54,139.69,139.25,139.68,6755.812,1627540499999,942432.45882,2246,3532.272,492714.76384,0
-1627540500000,139.67,139.72,139.54,139.66,2207.880,1627540799999,308297.52728,1578,745.958,104174.41865,0
-1627540800000,139.67,139.70,139.46,139.70,1764.380,1627541099999,246227.67137,1386,859.419,119941.34472,0
-1627541100000,139.70,139.99,139.56,139.94,3933.604,1627541399999,549968.63941,1853,2471.952,345632.23797,0
-1627541400000,139.94,140.00,139.83,139.97,2855.168,1627541699999,399491.90380,1842,1813.049,253706.06570,0
-1627541700000,139.96,139.97,139.35,139.54,4368.995,1627541999999,609642.91242,1577,1567.372,218682.61842,0
-1627542000000,139.53,139.58,139.19,139.49,3493.732,1627542299999,486872.40188,2274,1431.533,199520.06353,0
-1627542300000,139.50,139.60,139.27,139.37,2532.360,1627542599999,353140.92695,1843,1372.664,191435.60747,0
-1627542600000,139.36,139.61,139.25,139.61,3386.847,1627542899999,472154.86936,1524,2480.623,345828.03575,0
-1627542900000,139.62,139.69,139.35,139.44,3955.730,1627543199999,551787.10880,1790,1967.226,274422.13894,0
-1627543200000,139.44,139.65,139.30,139.59,3132.077,1627543499999,436719.14065,1877,2075.052,289344.96643,0
-1627543500000,139.58,139.88,139.56,139.83,3915.734,1627543799999,547044.44660,1805,2129.809,297518.26493,0
-1627543800000,139.86,140.00,139.54,139.62,5741.208,1627544099999,803018.25243,1512,2141.871,299681.08150,0
-1627544100000,139.65,139.66,139.41,139.48,1739.194,1627544399999,242603.00405,1846,884.744,123422.60602,0
-1627544400000,139.48,139.76,139.48,139.75,2439.531,1627544699999,340631.56515,1424,1727.882,241265.87224,0
-1627544700000,139.75,139.79,139.50,139.76,3713.377,1627544999999,518659.96033,1968,1427.746,199391.35362,0
-1627545000000,139.76,139.85,139.59,139.83,4418.550,1627545299999,617337.06883,1842,2983.919,416876.88682,0
-1627545300000,139.84,139.84,139.27,139.42,7729.938,1627545599999,1078076.41787,2010,2776.824,387153.68501,0
-1627545600000,139.43,139.74,139.27,139.66,5555.516,1627545899999,775071.29976,2550,3460.757,482913.62751,0
-1627545900000,139.67,139.73,138.95,139.01,10019.898,1627546199999,1394608.41979,2747,3262.252,454102.91410,0
-1627546200000,139.00,139.02,138.66,138.84,6703.304,1627546499999,930426.66491,2535,3190.313,442880.95310,0
-1627546500000,138.82,139.56,138.69,139.19,21462.939,1627546799999,2986891.26921,3638,14485.816,2015672.04163,0
-1627546800000,139.18,139.18,138.76,138.86,3665.647,1627547099999,509182.49044,1961,1422.271,197558.20730,0
-1627547100000,138.87,139.11,138.75,139.05,4140.840,1627547399999,575204.02415,1677,2622.324,364289.91318,0
-1627547400000,139.06,139.30,138.98,139.18,3376.614,1627547699999,469770.33078,1942,1523.348,211928.90979,0
-1627547700000,139.17,139.24,139.03,139.24,2608.309,1627547999999,362917.24298,1609,1356.606,188764.05395,0
-1627548000000,139.24,139.56,139.17,139.54,3757.052,1627548299999,523698.30363,1664,2558.760,356661.90341,0
-1627548300000,139.54,139.89,139.53,139.70,7746.023,1627548599999,1082410.72526,2359,4175.441,583525.88215,0
-1627548600000,139.73,139.80,139.35,139.39,3093.448,1627548899999,431876.55865,1709,1413.354,197316.21861,0
-1627548900000,139.39,139.39,138.94,139.21,5315.380,1627549199999,739486.80685,1782,2329.070,324100.00623,0
-1627549200000,139.21,139.48,139.18,139.28,2176.010,1627549499999,303247.05565,1721,840.726,117149.22255,0
-1627549500000,139.28,139.46,139.21,139.42,3447.058,1627549799999,480458.38923,1324,813.090,113331.84786,0
-1627549800000,139.42,139.99,139.40,139.84,5554.311,1627550099999,776322.07375,2929,3132.459,437716.12226,0
-1627550100000,139.85,140.06,139.67,139.97,5956.029,1627550399999,833278.84165,3008,3443.422,481797.43222,0
-1627550400000,139.96,139.99,139.65,139.69,3131.816,1627550699999,438014.27759,2012,1129.107,157955.10104,0
-1627550700000,139.69,140.04,139.61,139.92,3975.048,1627550999999,555839.29442,1960,2647.438,370257.23150,0
-1627551000000,139.92,140.18,139.75,140.00,4904.430,1627551299999,686754.55421,2579,2623.464,367390.60585,0
-1627551300000,140.00,140.23,139.95,140.04,5322.665,1627551599999,745622.29558,2289,2988.639,418728.22939,0
-1627551600000,140.05,140.34,139.97,140.12,4717.758,1627551899999,661008.92688,2380,2067.178,289682.65208,0
-1627551900000,140.15,140.82,140.15,140.71,17963.635,1627552199999,2524198.78022,4154,10624.644,1492861.30166,0
-1627552200000,140.72,140.77,140.28,140.44,6988.804,1627552499999,982133.27097,2687,2758.679,387680.40165,0
-1627552500000,140.46,140.64,140.31,140.49,4444.857,1627552799999,624353.62510,2077,2543.149,357217.10982,0
-1627552800000,140.49,140.62,139.84,139.99,8192.798,1627553099999,1148300.01810,3134,3072.810,430731.94983,0
-1627553100000,140.00,140.04,139.81,139.85,5019.967,1627553399999,702342.55839,2767,2516.459,352111.39883,0
-1627553400000,139.85,139.96,139.79,139.95,7029.031,1627553699999,983551.94015,3096,4901.600,685949.66783,0
-1627553700000,139.94,140.36,139.90,140.19,6108.112,1627553999999,855541.17235,2789,3876.949,543037.38696,0
-1627554000000,140.19,140.36,140.07,140.19,2918.614,1627554299999,409337.62832,1846,1447.133,202972.91431,0
-1627554300000,140.18,140.18,139.83,139.88,4729.522,1627554599999,661948.61930,1877,1357.866,190081.70174,0
-1627554600000,139.86,139.95,139.82,139.93,4305.963,1627554899999,602275.95177,2041,1594.977,223121.05280,0
-1627554900000,139.92,139.92,139.50,139.64,4714.912,1627555199999,658630.19636,2174,1856.210,259331.17310,0
-1627555200000,139.65,139.66,139.33,139.46,5602.779,1627555499999,781729.27046,2303,2261.854,315630.22645,0
-1627555500000,139.45,139.63,139.22,139.43,8126.593,1627555799999,1132885.42305,2313,3332.960,464569.79701,0
-1627555800000,139.43,139.54,139.32,139.50,3818.098,1627556099999,532399.98709,1897,2057.041,286851.60722,0
-1627556100000,139.50,139.57,139.26,139.51,4252.921,1627556399999,593056.93304,2280,2106.790,293804.47416,0
-1627556400000,139.51,139.71,139.24,139.43,7732.596,1627556699999,1078447.46083,2810,4251.773,592979.90935,0
-1627556700000,139.42,139.90,139.30,139.81,11930.962,1627556999999,1665565.23521,3340,7628.841,1064625.34226,0
-1627557000000,139.81,140.00,139.74,140.00,4152.692,1627557299999,580862.27631,2621,2022.970,282975.97670,0
-1627557300000,139.99,140.24,139.56,139.75,6734.052,1627557599999,942584.03345,3043,2949.818,412930.91154,0
-1627557600000,139.74,140.04,139.70,139.92,4697.162,1627557899999,657113.04798,1953,3117.685,436190.90892,0
-1627557900000,139.92,139.97,139.77,139.93,895.601,1627558199999,125292.73709,1501,282.516,39520.97025,0
-1627558200000,139.94,139.99,139.71,139.73,2391.327,1627558499999,334506.06927,2058,878.624,122911.09502,0
-1627558500000,139.74,139.81,138.75,138.79,16911.799,1627558799999,2353511.69664,4107,4780.849,665755.05838,0
-1627558800000,138.78,138.83,138.12,138.19,16058.360,1627559099999,2222596.39996,4255,5261.300,728340.90287,0
-1627559100000,138.20,138.30,136.72,137.97,43326.384,1627559399999,5959020.34326,7842,10248.146,1410436.45361,0
-1627559400000,137.96,138.22,137.70,138.22,13032.046,1627559699999,1798977.67342,3451,5506.170,760068.95280,0
-1627559700000,138.21,138.22,137.20,137.73,58443.026,1627559999999,8048694.26951,6249,21642.527,2981131.71348,0
-1627560000000,137.73,137.76,137.05,137.32,16856.748,1627560299999,2314874.61189,4256,4410.384,605844.61580,0
-1627560300000,137.31,137.39,136.89,137.33,10868.490,1627560599999,1490472.96328,3577,4927.145,675810.11721,0
-1627560600000,137.34,137.50,137.09,137.30,7724.534,1627560899999,1060649.25527,2787,4003.596,549820.80032,0
-1627560900000,137.29,137.60,137.15,137.49,6277.658,1627561199999,862647.37246,2524,3234.635,444594.02862,0
-1627561200000,137.48,137.75,137.42,137.48,5650.859,1627561499999,777789.47828,1905,4385.961,603736.14035,0
-1627561500000,137.48,137.96,137.17,137.95,7514.270,1627561799999,1034087.72096,2350,4175.002,574818.42900,0
-1627561800000,137.95,138.30,137.73,137.73,11324.842,1627562099999,1563779.13868,2438,7670.426,1059409.70859,0
-1627562100000,137.72,137.84,137.52,137.63,2800.083,1627562399999,385548.47384,1908,1337.575,184180.74001,0
-1627562400000,137.63,137.90,137.62,137.86,3206.478,1627562699999,441763.33355,1846,2106.147,290167.64566,0
-1627562700000,137.85,138.01,137.71,137.95,4589.086,1627562999999,632669.49383,2030,2737.066,377437.63338,0
-1627563000000,137.96,138.09,137.90,138.01,3444.085,1627563299999,475319.60267,1416,1950.341,269201.27569,0
-1627563300000,138.01,138.22,137.98,138.19,3703.761,1627563599999,511512.19038,1489,1905.936,263267.61169,0
-1627563600000,138.16,138.19,137.92,138.00,5284.131,1627563899999,729265.25557,2203,1279.882,176675.20793,0
-1627563900000,138.00,139.27,138.00,138.99,27578.041,1627564199999,3826870.28465,5132,20364.729,2826078.18669,0
-1627564200000,138.99,139.42,138.86,139.38,7231.995,1627564499999,1005904.95585,4235,3483.697,484635.50006,0
-1627564500000,139.38,139.58,139.24,139.47,8814.910,1627564799999,1229272.10347,4138,3941.403,549676.44752,0
-1627564800000,139.48,139.64,139.23,139.25,6709.776,1627565099999,935976.08935,2595,2039.200,284506.59137,0
-1627565100000,139.25,139.79,139.20,139.34,7997.912,1627565399999,1116108.64847,2950,3955.921,552279.51169,0
-1627565400000,139.34,139.80,139.32,139.56,4151.607,1627565699999,579794.12192,2338,2477.501,345989.27401,0
-1627565700000,139.56,139.80,139.00,139.20,21739.817,1627565999999,3027339.85957,4025,6140.655,855082.42745,0
-1627566000000,139.19,139.43,139.16,139.37,9178.474,1627566299999,1278652.43764,2519,6161.323,858354.93797,0
-1627566300000,139.36,139.42,139.24,139.31,5427.867,1627566599999,756542.34607,1905,3341.091,465749.81706,0
-1627566600000,139.32,139.42,139.24,139.34,2352.609,1627566899999,327869.88400,1911,1130.853,157606.24695,0
-1627566900000,139.34,139.42,139.34,139.37,6380.456,1627567199999,889509.03228,1800,5409.410,754157.73773,0
-1627567200000,139.37,139.48,139.25,139.35,2742.236,1627567499999,382243.04371,2022,1550.092,216077.85187,0
-1627567500000,139.35,139.65,139.35,139.57,5469.542,1627567799999,763305.23777,2421,2914.406,406712.11611,0
-1627567800000,139.57,139.65,139.44,139.53,2598.711,1627568099999,362743.06284,2524,1294.605,180728.89020,0
-1627568100000,139.52,139.66,138.57,138.70,19709.044,1627568399999,2740583.57493,4293,7747.477,1076676.76129,0
-1627568400000,138.70,138.87,138.45,138.70,6189.154,1627568699999,858152.77954,2354,3171.074,439735.35090,0
-1627568700000,138.73,138.97,138.63,138.92,3544.125,1627568999999,491701.08186,1874,1079.530,149844.47651,0
-1627569000000,138.91,140.07,138.88,139.07,30299.929,1627569299999,4230628.98192,5187,22177.060,3097286.06056,0
-1627569300000,139.03,139.55,139.01,139.55,3732.329,1627569599999,519715.59011,2036,1758.238,244854.86257,0
-1627569600000,139.55,140.19,139.39,139.95,19655.815,1627569899999,2750590.17045,4005,14050.058,1966290.13601,0
-1627569900000,139.95,140.02,139.79,139.83,4130.310,1627570199999,577835.92339,2122,1790.734,250557.30137,0
-1627570200000,139.82,140.05,139.80,139.81,4751.231,1627570499999,664844.94121,2101,2324.927,325325.13243,0
-1627570500000,139.81,140.10,139.80,140.05,3608.659,1627570799999,505252.22577,1908,2393.116,335073.87288,0
-1627570800000,140.06,140.16,139.89,140.08,5360.826,1627571099999,750790.14522,2458,2758.751,386445.68631,0
-1627571100000,140.09,140.25,140.04,140.17,5649.533,1627571399999,791761.11726,2697,3567.255,499981.89727,0
-1627571400000,140.16,140.39,139.73,139.90,10007.245,1627571699999,1403044.75784,3485,5301.952,743495.77351,0
-1627571700000,139.90,140.21,139.46,139.97,9932.471,1627571999999,1388196.37392,3189,5305.536,741487.15600,0
-1627572000000,139.94,140.24,139.94,140.05,3504.354,1627572299999,491028.02381,1932,1913.764,268185.78408,0
-1627572300000,140.06,140.29,140.03,140.16,3784.300,1627572599999,530481.99252,1914,2501.414,350684.19764,0
-1627572600000,140.14,140.29,139.86,139.96,3261.940,1627572899999,457063.29310,1994,1434.057,200953.26553,0
-1627572900000,139.96,140.09,139.75,139.87,5805.194,1627573199999,812353.08664,2084,2684.949,375797.63209,0
-1627573200000,139.87,139.95,139.64,139.64,3152.349,1627573499999,440691.99642,1846,1006.646,140754.42346,0
-1627573500000,139.65,140.02,139.62,139.90,3331.450,1627573799999,465851.59223,1813,2215.996,309850.55940,0
-1627573800000,139.90,140.10,139.78,139.99,3680.934,1627574099999,515278.78687,1712,2684.647,375828.17096,0
-1627574100000,140.00,140.24,139.98,140.04,3266.076,1627574399999,457519.88352,1829,1743.591,244240.83661,0
-1627574400000,140.07,140.44,139.50,139.98,13277.355,1627574699999,1858984.61239,3784,7523.669,1053271.02823,0
-1627574700000,139.98,140.45,139.97,140.35,7407.019,1627574999999,1039043.15890,2956,4720.492,662129.49309,0
-1627575000000,140.34,140.42,140.02,140.29,4866.343,1627575299999,682234.27397,2551,2417.361,338961.75783,0
-1627575300000,140.31,140.47,140.22,140.35,4485.180,1627575599999,629450.50362,2340,1998.928,280586.72239,0
-1627575600000,140.34,140.78,140.34,140.56,14069.554,1627575899999,1977636.50682,3338,9834.549,1382334.91942,0
-1627575900000,140.57,140.57,140.02,140.29,5760.302,1627576199999,807845.98815,2050,1446.506,202878.86321,0
-1627576200000,140.29,140.31,140.01,140.12,4591.053,1627576499999,643192.75465,1998,2444.432,342477.85197,0
-1627576500000,140.12,140.28,139.84,140.21,11072.479,1627576799999,1550976.55621,2580,7107.229,995373.32481,0
-1627576800000,140.21,140.21,139.93,140.19,5026.119,1627577099999,703997.44170,2027,2336.415,327312.15810,0
-1627577100000,140.17,140.17,139.79,139.79,3560.970,1627577399999,498334.82222,933,1404.635,196584.53595,0
-1627577400000,139.78,140.30,139.72,140.09,7306.013,1627577699999,1023027.20413,2097,5051.584,707501.10114,0
-1627577700000,140.09,140.71,139.99,140.58,9483.841,1627577999999,1330835.63260,1806,6502.088,912590.72922,0
-1627578000000,140.59,140.68,140.32,140.36,5060.371,1627578299999,711220.08688,2016,1560.148,219313.63221,0
-1627578300000,140.36,140.41,140.13,140.30,3081.176,1627578599999,432102.29867,1815,1474.695,206813.81626,0
-1627578600000,140.30,140.77,140.30,140.74,4015.651,1627578899999,564442.84422,2071,3053.422,429226.67036,0
-1627578900000,140.74,140.83,140.43,140.59,7966.381,1627579199999,1120815.33447,2526,3001.342,422266.19772,0
-1627579200000,140.58,140.75,140.36,140.74,4405.988,1627579499999,619169.71636,1964,2188.506,307613.17854,0
-1627579500000,140.75,141.00,140.66,141.00,14699.583,1627579799999,2070832.43588,2923,9010.291,1269562.47987,0
-1627579800000,141.00,141.19,140.66,140.74,9708.472,1627580099999,1368494.27951,3149,4709.132,664014.56614,0
-1627580100000,140.74,140.75,140.44,140.52,4659.431,1627580399999,654950.03084,2384,2794.176,392783.01300,0
-1627580400000,140.52,140.89,140.47,140.82,7127.061,1627580699999,1002404.21635,2106,3961.447,557427.56266,0
-1627580700000,140.82,141.08,140.82,140.87,3174.033,1627580999999,447402.83451,1728,1604.360,226136.01842,0
-1627581000000,140.87,141.30,140.86,141.16,6894.816,1627581299999,972813.07345,2580,3987.005,562380.17255,0
-1627581300000,141.17,141.20,140.76,140.87,6935.783,1627581599999,977405.58558,2159,3085.648,434844.16545,0
-1627581600000,140.87,141.05,140.64,140.98,8138.351,1627581899999,1146382.71594,2546,2842.454,400463.78099,0
-1627581900000,140.98,141.28,140.95,141.21,4747.638,1627582199999,670090.27032,946,3093.034,436557.27162,0
-1627582200000,141.22,141.24,140.88,140.91,2937.813,1627582499999,414305.27143,1720,1453.972,205051.56424,0
-1627582500000,140.91,140.92,140.56,140.65,4935.516,1627582799999,694551.87018,2068,1102.360,155069.38885,0
-1627582800000,140.65,140.71,140.22,140.30,5645.456,1627583099999,792720.64113,2355,2579.892,362351.17313,0
-1627583100000,140.29,140.57,140.01,140.19,17465.351,1627583399999,2450157.56138,2906,4767.087,668839.55475,0
-1627583400000,140.18,140.32,139.82,140.11,7775.371,1627583699999,1088948.31737,1725,3371.492,472328.27324,0
-1627583700000,140.12,140.14,139.94,140.02,4006.318,1627583999999,561087.93483,1833,1494.666,209342.76659,0
-1627584000000,140.04,140.11,139.83,139.88,3323.995,1627584299999,465152.14182,1895,1061.887,148641.29679,0
-1627584300000,139.89,139.99,139.85,139.93,2549.780,1627584599999,356767.68135,1670,1596.200,223358.49654,0
-1627584600000,139.93,140.03,139.85,139.98,4865.242,1627584899999,680787.61889,1718,2102.335,294192.78843,0
-1627584900000,139.98,140.00,139.86,139.91,1052.416,1627585199999,147251.41837,627,661.138,92508.52178,0
-1627585200000,139.91,139.95,139.68,139.72,2680.074,1627585499999,374599.99650,1922,657.302,91876.79067,0
-1627585500000,139.72,139.75,139.60,139.63,3067.755,1627585799999,428466.06864,2003,770.751,107662.26150,0
-1627585800000,139.62,140.18,139.60,140.10,5574.084,1627586099999,780105.96157,2312,4335.314,606788.41314,0
-1627586100000,140.11,140.28,139.92,140.02,4384.110,1627586399999,614462.75792,2027,2305.069,323162.52621,0
-1627586400000,140.01,140.01,139.76,139.87,1809.509,1627586699999,253068.46871,1600,886.907,124034.61897,0
-1627586700000,139.88,139.92,139.68,139.89,3544.678,1627586999999,495528.94877,1876,1516.031,211956.26465,0
-1627587000000,139.88,139.98,139.78,139.98,2860.850,1627587299999,400165.66238,1904,1430.158,200063.27910,0
-1627587300000,139.98,140.11,139.86,140.01,4118.250,1627587599999,576434.33602,1794,1056.380,147858.11776,0
-1627587600000,140.01,140.10,139.95,140.09,1660.737,1627587899999,232534.27016,1719,620.518,86894.46425,0
-1627587900000,140.09,140.71,140.06,140.65,4245.574,1627588199999,596019.35141,2185,3011.711,422953.28549,0
-1627588200000,140.64,140.86,140.46,140.59,5235.385,1627588499999,736668.52552,2176,2254.074,317218.55400,0
-1627588500000,140.60,140.69,140.51,140.59,2522.129,1627588799999,354575.53666,1629,948.260,133306.93937,0
-1627588800000,140.58,140.64,140.39,140.39,2485.258,1627589099999,349179.53736,1157,1229.333,172749.45153,0
-1627589100000,140.40,140.65,140.35,140.61,1896.764,1627589399999,266499.44145,1645,878.175,123379.90508,0
-1627589400000,140.62,141.26,140.60,140.90,10910.068,1627589699999,1538201.04979,2401,7422.383,1046531.81115,0
-1627589700000,140.89,141.09,140.80,140.93,2317.007,1627589999999,326499.38299,1414,1383.274,194913.84358,0
-1627590000000,140.91,141.03,140.83,140.97,2177.008,1627590299999,306809.22742,1472,796.995,112330.08073,0
-1627590300000,140.97,141.00,140.55,140.65,4535.701,1627590599999,638131.58550,1676,2808.695,395143.75408,0
-1627590600000,140.64,140.87,140.60,140.85,1523.932,1627590899999,214451.40689,1673,756.987,106526.51753,0
-1627590900000,140.85,140.96,140.80,140.96,976.986,1627591199999,137654.78240,503,583.705,82241.59035,0
-1627591200000,140.95,140.95,140.73,140.88,1148.775,1627591499999,161809.29627,479,511.090,71993.97408,0
-1627591500000,140.87,140.94,140.60,140.69,1524.654,1627591799999,214523.71678,1297,334.176,47042.46084,0
-1627591800000,140.68,140.87,140.61,140.85,2861.426,1627592099999,402762.78535,1393,1744.690,245588.97703,0
-1627592100000,140.86,140.89,140.61,140.62,1181.801,1627592399999,166318.22316,1316,466.271,65620.57656,0
-1627592400000,140.63,140.78,140.63,140.75,2553.379,1627592699999,359237.41353,1646,1765.660,248422.33355,0
-1627592700000,140.76,140.85,140.68,140.73,1880.442,1627592999999,264679.82925,1637,1090.723,153502.26657,0
-1627593000000,140.72,140.76,140.38,140.39,7704.285,1627593299999,1082867.69313,1983,2633.530,370222.72069,0
-1627593300000,140.38,140.41,140.22,140.24,2645.031,1627593599999,371057.77854,1946,822.909,115442.32046,0
-1627593600000,140.25,140.30,140.06,140.19,2603.462,1627593899999,364917.58862,1828,1356.084,190107.28973,0
-1627593900000,140.19,140.27,140.05,140.14,5032.530,1627594199999,705314.10043,1977,3128.087,438462.03344,0
-1627594200000,140.13,140.14,139.98,140.00,2329.416,1627594499999,326239.28510,1887,783.613,109752.28105,0
-1627594500000,140.00,140.01,139.42,139.89,8469.101,1627594799999,1183119.49773,3004,3252.999,454443.31355,0
-1627594800000,139.89,139.89,139.64,139.73,3813.949,1627595099999,533017.43368,1963,1339.536,187201.75687,0
-1627595100000,139.71,139.82,139.66,139.68,2358.101,1627595399999,329559.92804,1764,1325.919,185329.62313,0
-1627595400000,139.69,139.73,139.40,139.43,2513.361,1627595699999,350745.68572,1659,646.278,90182.04457,0
-1627595700000,139.43,139.50,139.33,139.42,3398.234,1627595999999,473668.52405,2133,919.249,128148.44521,0
-1627596000000,139.44,139.61,139.15,139.60,4062.470,1627596299999,565962.78437,2552,1724.200,240244.65390,0
-1627596300000,139.60,139.96,139.49,139.86,4626.451,1627596599999,646548.79065,2602,2537.920,354726.74335,0
-1627596600000,139.86,140.20,139.86,140.08,3030.391,1627596899999,424352.51033,1979,2045.883,286486.48794,0
-1627596900000,140.08,140.26,140.00,140.15,3501.727,1627597199999,490691.87803,1956,1598.940,224110.87790,0
-1627597200000,140.16,140.23,139.80,139.99,7417.855,1627597499999,1038215.82673,2052,1551.417,217061.67525,0
-1627597500000,139.99,140.06,139.92,140.05,2342.442,1627597799999,327940.31787,1664,1165.044,163108.74068,0
-1627597800000,140.05,140.21,140.00,140.03,4219.746,1627598099999,591325.03747,1887,1849.066,259148.06679,0
-1627598100000,140.04,140.38,140.04,140.22,3748.410,1627598399999,525719.20738,937,3062.224,429509.85922,0
-1627598400000,140.24,140.59,140.24,140.55,4818.632,1627598699999,676902.12977,2097,2382.592,334734.55199,0
-1627598700000,140.55,140.87,140.51,140.81,6293.150,1627598999999,885583.95717,2549,4070.800,572812.28407,0
-1627599000000,140.81,140.98,140.51,140.56,14184.506,1627599299999,1996154.26422,3384,5948.428,837181.46098,0
-1627599300000,140.56,140.94,140.56,140.94,4700.812,1627599599999,661892.44357,2153,3388.824,477169.07123,0
-1627599600000,140.93,141.51,140.84,141.19,14728.627,1627599899999,2079622.21141,4169,7988.180,1127986.84970,0
-1627599900000,141.21,141.96,141.18,141.92,9632.361,1627600199999,1365047.54775,4288,6392.839,905966.54254,0
-1627600200000,141.92,142.35,141.86,142.01,19212.552,1627600499999,2730511.30817,5812,10384.799,1476032.83666,0
-1627600500000,142.01,143.09,142.01,142.60,29459.581,1627600799999,4202489.15098,7449,18666.416,2662859.00691,0
-1627600800000,142.65,142.80,142.02,142.42,11365.389,1627601099999,1617447.84489,3537,4082.614,581053.32800,0
-1627601100000,142.46,142.69,142.26,142.40,8216.981,1627601399999,1170695.79884,2728,2758.634,393127.52752,0
-1627601400000,142.40,142.68,142.18,142.24,8722.919,1627601699999,1242560.05915,2773,3647.660,519773.27322,0
-1627601700000,142.24,142.53,142.18,142.50,7976.294,1627601999999,1135576.87807,2386,3467.202,493694.50601,0
-1627602000000,142.50,142.50,141.81,142.05,7314.563,1627602299999,1039629.18440,2107,2634.801,374473.88622,0
-1627602300000,142.07,142.08,141.10,141.52,9558.044,1627602599999,1352604.87900,3220,4266.983,603716.79248,0
-1627602600000,141.50,141.77,141.30,141.51,5036.708,1627602899999,713162.88480,1996,1669.008,236340.29644,0
-1627602900000,141.52,141.56,141.11,141.39,7931.267,1627603199999,1120585.51249,2294,3187.604,450406.43493,0
-1627603200000,141.39,142.00,141.11,141.46,13127.352,1627603499999,1858536.83015,3298,6370.211,902156.96702,0
-1627603500000,141.44,141.58,140.60,140.67,8624.183,1627603799999,1216464.03461,2893,2161.185,304822.97719,0
-1627603800000,140.67,141.11,140.44,141.00,6482.783,1627604099999,912657.54928,2857,3747.392,527627.90731,0
-1627604100000,141.00,141.63,140.81,141.52,7747.196,1627604399999,1094299.59624,2979,3814.739,539056.35995,0
-1627604400000,141.53,141.75,141.40,141.57,5835.192,1627604699999,826193.85390,2259,3223.633,456497.54000,0
-1627604700000,141.56,141.76,141.48,141.62,4731.240,1627604999999,670037.73705,2505,2601.070,368370.18739,0
-1627605000000,141.63,141.67,141.08,141.35,6508.516,1627605299999,919841.11487,2763,2692.622,380498.59969,0
-1627605300000,141.34,141.95,141.22,141.70,5176.371,1627605599999,732671.49571,2656,3072.703,434855.94833,0
-1627605600000,141.63,141.66,141.20,141.31,2354.168,1627605899999,332943.51213,1770,1277.179,180601.33685,0
-1627605900000,141.33,141.39,140.53,140.86,10498.700,1627606199999,1478762.41643,2878,4153.014,584761.17312,0
-1627606200000,140.85,140.91,140.64,140.77,3502.474,1627606499999,493060.70862,1758,1484.315,208975.64826,0
-1627606500000,140.78,140.88,140.63,140.72,2645.651,1627606799999,372290.44853,1736,810.877,114098.64904,0
-1627606800000,140.71,140.86,140.35,140.64,9818.984,1627607099999,1381238.15753,2618,4929.437,693693.29152,0
-1627607100000,140.64,140.84,140.59,140.80,9455.905,1627607399999,1330861.23770,2406,5942.881,836451.25885,0
-1627607400000,140.80,141.18,140.63,141.07,9437.425,1627607699999,1328921.48104,2696,5505.939,775311.87165,0
-1627607700000,141.08,141.34,140.96,141.01,7540.835,1627607999999,1064000.72329,2239,2860.763,403683.74462,0
-1627608000000,141.01,141.28,140.80,141.18,3502.341,1627608299999,493955.32993,1790,2422.857,341794.54987,0
-1627608300000,141.19,141.28,140.88,140.99,3624.425,1627608599999,511267.70014,1783,1914.868,270175.59096,0
-1627608600000,140.98,141.10,140.69,141.00,4988.263,1627608899999,702763.46776,2192,1721.479,242613.96012,0
-1627608900000,141.00,141.39,140.95,141.28,3813.699,1627609199999,538562.97995,2150,1897.887,268011.36565,0
-1627609200000,141.28,141.75,141.17,141.72,7305.706,1627609499999,1033868.48211,2361,4176.872,591146.43861,0
-1627609500000,141.72,142.35,141.70,142.14,15002.276,1627609799999,2131233.18743,4055,8047.985,1143367.14810,0
-1627609800000,142.14,142.56,142.07,142.47,14486.844,1627610099999,2062576.88769,3703,9329.355,1328284.32599,0
-1627610100000,142.47,142.60,142.38,142.58,11004.517,1627610399999,1568094.80172,3163,3743.785,533563.67853,0
-1627610400000,142.58,143.03,142.58,142.97,14056.960,1627610699999,2008347.07564,3860,6820.754,974613.96988,0
-1627610700000,142.98,143.20,142.93,142.98,15247.811,1627610999999,2181350.19777,4187,7699.503,1101635.39545,0
-1627611000000,142.98,143.21,142.88,142.88,6873.197,1627611299999,983414.90849,2619,3149.759,450756.27966,0
-1627611300000,142.89,143.02,142.41,142.41,10241.859,1627611599999,1461952.05674,2780,3512.211,501684.85428,0
-1627611600000,142.41,142.81,142.35,142.76,8274.928,1627611899999,1179893.86264,2398,5251.910,749002.33503,0
-1627611900000,142.76,142.86,142.45,142.75,8552.812,1627612199999,1220425.08070,2170,4975.982,710066.10608,0
-1627612200000,142.76,142.98,142.60,142.69,3156.924,1627612499999,450887.76731,1722,1553.530,221878.92320,0
-1627612500000,142.68,142.68,142.46,142.61,5047.924,1627612799999,719618.53338,2064,2307.937,329051.72880,0
-1627612800000,142.60,142.89,142.54,142.79,4331.585,1627613099999,618414.84194,1819,2102.247,300184.05022,0
-1627613100000,142.79,142.90,142.69,142.69,2802.697,1627613399999,400202.44039,1325,1006.889,143765.44908,0
-1627613400000,142.70,142.83,142.51,142.58,5620.306,1627613699999,801942.85105,1315,1794.337,256053.42135,0
-1627613700000,142.58,142.61,142.38,142.53,3978.317,1627613999999,566912.87273,1006,1595.053,227318.82764,0
-1627614000000,142.53,142.84,142.49,142.84,4188.299,1627614299999,597562.60035,1997,2622.322,374180.15960,0
-1627614300000,142.84,143.10,142.80,143.05,3420.004,1627614599999,488826.07234,1971,1817.989,259896.63932,0
-1627614600000,143.04,143.12,142.86,143.11,3372.820,1627614899999,482320.15825,1830,1829.891,261688.41716,0
-1627614900000,143.11,143.85,143.11,143.76,13886.524,1627615199999,1991987.87532,4429,10248.644,1470258.90668,0
-1627615200000,143.76,143.78,143.31,143.35,6218.302,1627615499999,892279.58718,2331,1287.616,184767.56173,0
-1627615500000,143.34,143.60,143.29,143.54,3177.207,1627615799999,455639.08521,1812,1721.428,246914.08654,0
-1627615800000,143.55,143.61,142.86,143.04,9147.143,1627616099999,1309398.36269,3079,3022.213,432518.84105,0
-1627616100000,143.04,143.09,142.45,142.75,11353.828,1627616399999,1620101.03935,3568,2816.070,401890.55006,0
-1627616400000,142.75,142.88,142.66,142.86,6334.673,1627616699999,904426.40412,2473,4527.319,646428.15527,0
-1627616700000,142.85,142.93,142.68,142.80,2220.309,1627616999999,317044.55628,1950,1027.093,146680.41623,0
-1627617000000,142.79,142.91,142.72,142.75,3470.846,1627617299999,495682.04150,1640,2299.164,328332.75393,0
-1627617300000,142.74,142.86,142.60,142.65,2692.544,1627617599999,384321.76997,1659,1132.292,161594.21219,0
-1627617600000,142.64,143.09,142.64,142.86,5313.562,1627617899999,759122.36305,2664,3659.018,522660.02855,0
-1627617900000,142.83,142.86,142.54,142.64,4359.487,1627618199999,621976.31574,1901,1750.062,249689.57401,0
-1627618200000,142.63,142.90,142.47,142.90,6610.390,1627618499999,942656.90483,2371,3079.887,439268.02989,0
-1627618500000,142.90,143.00,142.67,142.78,6716.838,1627618799999,959486.04317,2316,2423.125,346202.66313,0
-1627618800000,142.78,142.95,142.62,142.93,4508.179,1627619099999,643528.69512,2104,2220.601,317053.44968,0
-1627619100000,142.93,142.93,142.60,142.71,2760.927,1627619399999,394127.00164,2288,1028.298,146779.67210,0
-1627619400000,142.71,142.82,142.52,142.72,8052.398,1627619699999,1148685.22624,2469,3412.132,486788.19549,0
-1627619700000,142.73,142.92,142.32,142.48,7034.374,1627619999999,1002723.71080,2821,2609.849,372124.81882,0
-1627620000000,142.48,142.49,141.86,141.92,12549.566,1627620299999,1783755.45247,3483,4931.217,700994.12022,0
-1627620300000,141.92,142.32,141.92,142.18,4870.339,1627620599999,692256.02912,1925,3367.012,478584.70313,0
-1627620600000,142.18,142.28,141.85,142.01,4548.737,1627620899999,645867.04459,1965,1550.056,220078.97309,0
-1627620900000,142.02,142.39,142.01,142.32,6695.704,1627621199999,952330.71134,2021,4989.342,709647.74423,0
-1627621200000,142.34,142.43,142.22,142.34,4027.195,1627621499999,573192.26401,1903,1868.307,265918.50889,0
-1627621500000,142.34,142.57,142.30,142.36,2541.307,1627621799999,361936.18138,1895,1145.933,163216.78824,0
-1627621800000,142.36,142.38,142.10,142.14,2409.714,1627622099999,342749.84720,1784,793.656,112911.95769,0
-1627622100000,142.14,142.14,141.65,141.95,8187.653,1627622399999,1161439.04624,2744,2636.223,374005.40795,0
-1627622400000,141.95,142.02,141.60,141.68,2876.839,1627622699999,408042.23141,1828,762.913,108243.99840,0
-1627622700000,141.67,141.72,141.40,141.48,4962.181,1627622999999,702168.08567,2459,1559.224,220666.32919,0
-1627623000000,141.47,141.65,141.34,141.50,3596.854,1627623299999,508856.00908,2284,1558.128,220454.79694,0
-1627623300000,141.50,141.92,141.39,141.86,5711.701,1627623599999,809065.49691,2245,3923.020,555684.26804,0
-1627623600000,141.85,141.94,141.63,141.69,1943.701,1627623899999,275587.51196,1782,885.276,125522.24765,0
-1627623900000,141.69,141.78,141.49,141.74,6286.993,1627624199999,890617.71410,1247,2683.702,380148.80154,0
-1627624200000,141.75,141.96,141.70,141.73,5818.377,1627624499999,825249.09715,1880,1943.586,275665.78915,0
-1627624500000,141.73,141.74,141.40,141.44,3741.484,1627624799999,529519.84769,1846,1096.794,155229.73850,0
-1627624800000,141.44,141.52,141.04,141.31,9824.522,1627625099999,1387913.81657,2828,3721.153,525701.58126,0
-1627625100000,141.30,141.44,141.20,141.32,4958.409,1627625399999,700740.30352,1864,3108.723,439372.07138,0
-1627625400000,141.34,141.36,140.69,141.16,11483.509,1627625699999,1618260.95015,2270,3254.572,458650.31299,0
-1627625700000,141.15,141.18,140.73,141.01,5403.950,1627625999999,761602.51768,2348,2174.138,306499.12306,0
-1627626000000,141.01,141.59,141.00,141.58,4183.120,1627626299999,591317.72051,2122,2810.215,397266.62144,0
-1627626300000,141.58,141.74,141.47,141.71,3781.258,1627626599999,535381.98546,2221,1307.636,185194.47543,0
-1627626600000,141.70,141.85,141.62,141.74,5290.340,1627626899999,749818.76771,2590,3009.906,426650.57863,0
-1627626900000,141.74,141.89,141.69,141.82,4018.206,1627627199999,569699.97005,2277,2036.384,288747.75155,0
-1627627200000,141.82,141.83,141.51,141.62,3414.050,1627627499999,483611.97580,1993,976.730,138339.84554,0
-1627627500000,141.63,141.69,141.36,141.36,3192.057,1627627799999,451799.25311,1854,848.703,120136.43249,0
-1627627800000,141.36,141.58,141.34,141.54,3775.698,1627628099999,534257.98227,1714,2004.448,283605.37093,0
-1627628100000,141.54,141.92,141.49,141.87,4097.166,1627628399999,580819.94047,1895,2623.259,371866.38693,0
-1627628400000,141.88,141.97,141.72,141.84,2660.246,1627628699999,377376.22984,1787,1489.749,211345.02037,0
-1627628700000,141.84,142.04,141.78,141.81,5425.712,1627628999999,769986.44461,2043,3729.294,529370.34609,0
-1627629000000,141.82,141.95,141.74,141.90,2847.355,1627629299999,403959.79735,1003,1436.813,203850.15182,0
-1627629300000,141.91,142.00,141.63,141.67,3095.714,1627629599999,439138.03056,1824,1269.786,180193.79935,0
-1627629600000,141.67,141.69,141.11,141.25,9478.115,1627629899999,1339573.76789,2480,2966.137,419155.40663,0
-1627629900000,141.25,141.55,141.25,141.54,2683.539,1627630199999,379481.61814,1622,1458.305,206228.15465,0
-1627630200000,141.55,141.55,141.24,141.37,3648.831,1627630499999,515878.81190,1519,1061.051,150007.27942,0
-1627630500000,141.37,141.74,141.37,141.52,4320.614,1627630799999,611729.33190,1784,1580.240,223700.98022,0
-1627630800000,141.52,141.64,141.37,141.49,2583.822,1627631099999,365546.61539,1429,1450.382,205201.35902,0
-1627631100000,141.50,141.84,141.30,141.80,7456.160,1627631399999,1054971.79022,2558,3147.689,445602.54037,0
-1627631400000,141.82,141.82,141.36,141.41,4988.040,1627631699999,706358.59379,2077,2784.236,394337.08702,0
-1627631700000,141.39,141.55,141.26,141.52,5640.988,1627631999999,797537.42751,1689,3157.665,446562.39293,0
-1627632000000,141.53,141.67,141.11,141.11,8773.405,1627632299999,1240706.65327,2496,3197.534,452279.98058,0
-1627632300000,141.11,141.11,140.59,140.85,12905.862,1627632599999,1818183.69899,3133,5175.974,729069.10470,0
-1627632600000,140.86,140.92,140.70,140.78,2690.174,1627632899999,378844.26908,1691,1301.934,183366.65237,0
-1627632900000,140.78,140.85,140.68,140.85,3305.165,1627633199999,465275.48877,1804,1679.254,236428.60154,0
-1627633200000,140.84,141.05,140.79,140.92,4591.525,1627633499999,647246.40403,1210,2359.254,332587.14508,0
-1627633500000,140.92,140.96,140.67,140.75,3465.316,1627633799999,487931.86053,1958,1682.913,236986.74048,0
-1627633800000,140.75,140.80,140.43,140.77,6597.779,1627634099999,927264.02541,2491,2560.843,359980.82129,0
-1627634100000,140.77,140.77,139.77,140.00,14912.304,1627634399999,2090225.28198,4096,4627.040,648689.75502,0
-1627634400000,140.00,140.03,137.65,137.89,79389.379,1627634699999,11001085.99378,13871,27712.421,3837908.24953,0
-1627634700000,137.88,138.27,137.10,137.42,39164.703,1627634999999,5389776.31269,7744,16898.835,2325884.39396,0
-1627635000000,137.42,137.43,136.20,136.65,36855.114,1627635299999,5038693.98828,8559,13712.836,1874555.92964,0
-1627635300000,136.67,137.70,136.62,137.35,14782.224,1627635599999,2029103.44225,4219,8441.287,1158508.29501,0
-1627635600000,137.35,137.36,136.70,136.79,25109.879,1627635899999,3440887.27739,5150,15348.693,2103492.19926,0
-1627635900000,136.78,137.30,136.50,136.76,14970.483,1627636199999,2049001.21149,4156,9231.790,1263640.64156,0
-1627636200000,136.79,137.10,136.57,136.97,10275.423,1627636499999,1406331.15723,3496,6292.078,861283.77939,0
-1627636500000,136.96,137.23,136.72,136.99,7356.690,1627636799999,1008206.83153,3030,4335.898,594266.54461,0
-1627636800000,136.99,137.05,136.44,136.52,19338.886,1627637099999,2643363.08074,2871,5930.029,810617.03955,0
-1627637100000,136.52,136.66,135.87,136.20,19755.024,1627637399999,2690745.86271,3923,7094.373,966530.48454,0
-1627637400000,136.16,136.95,136.06,136.82,12144.813,1627637699999,1659613.19628,3285,7520.050,1027547.15122,0
-1627637700000,136.80,136.80,136.47,136.48,9311.301,1627637999999,1271869.97653,2565,2742.770,374691.31952,0
-1627638000000,136.49,136.59,136.20,136.49,5094.087,1627638299999,694908.20952,2331,2516.928,343378.52232,0
-1627638300000,136.49,136.88,136.25,136.67,7989.071,1627638599999,1091672.04896,2624,4704.000,642709.49512,0
-1627638600000,136.67,136.91,136.61,136.91,6284.243,1627638899999,859360.37700,2119,3366.573,460439.91753,0
-1627638900000,136.91,137.83,136.71,137.35,30871.014,1627639199999,4240108.67404,4931,18902.773,2596329.97423,0
-1627639200000,137.35,137.35,136.69,136.94,10004.492,1627639499999,1369371.84942,3233,4722.561,646449.54760,0
-1627639500000,136.95,136.99,136.71,136.78,4915.894,1627639799999,672449.47774,2308,1927.676,263689.69702,0
-1627639800000,136.79,136.87,136.64,136.85,3956.174,1627640099999,540785.15091,2569,1596.902,218313.23652,0
-1627640100000,136.87,136.87,136.40,136.76,6496.850,1627640399999,887321.65379,2815,3768.852,514815.57271,0
-1627640400000,136.76,136.85,136.56,136.78,2750.644,1627640699999,376064.93555,1743,1193.965,163265.52768,0
-1627640700000,136.78,137.35,136.77,137.20,5200.112,1627640999999,713394.12341,2455,2644.216,362708.97968,0
-1627641000000,137.20,137.45,137.18,137.42,4786.065,1627641299999,657304.06966,2834,3033.491,416649.05590,0
-1627641300000,137.42,137.47,137.24,137.41,3919.151,1627641599999,538367.12284,1802,1581.571,217253.00828,0
-1627641600000,137.41,137.79,137.26,137.72,4797.637,1627641899999,659799.03258,2337,3037.367,417712.93903,0
-1627641900000,137.72,137.73,137.38,137.54,5864.678,1627642199999,806309.32029,2420,2059.964,283277.23160,0
-1627642200000,137.53,137.59,137.34,137.46,4308.475,1627642499999,592221.27690,2464,1629.876,224061.34827,0
-1627642500000,137.45,137.45,137.22,137.34,4502.542,1627642799999,618296.29356,2022,2647.747,363584.00244,0
-1627642800000,137.34,137.39,137.11,137.14,6160.302,1627643099999,845486.42250,986,2316.487,317973.60666,0
-1627643100000,137.15,137.35,137.12,137.33,3757.335,1627643399999,515627.33366,2139,2563.274,351734.81222,0
-1627643400000,137.33,137.38,137.21,137.30,3108.189,1627643699999,426730.81976,2282,1522.233,209033.91284,0
-1627643700000,137.28,137.56,137.06,137.12,6818.174,1627643999999,936411.18144,2564,3255.569,447323.99513,0
-1627644000000,137.13,137.49,137.13,137.34,3195.364,1627644299999,438749.89738,2039,2208.625,303238.39383,0
-1627644300000,137.34,137.49,137.27,137.27,2583.834,1627644599999,355019.12799,1856,1206.103,165743.67902,0
-1627644600000,137.28,137.75,137.28,137.58,4372.395,1627644899999,601558.58940,1982,2134.820,293701.14425,0
-1627644900000,137.61,137.61,136.99,137.09,16674.628,1627645199999,2288527.01138,3229,3811.699,522751.99070,0
-1627645200000,137.10,137.15,136.59,136.83,10431.707,1627645499999,1427799.31400,2843,6404.680,876679.70360,0
-1627645500000,136.84,137.08,136.72,136.77,6946.914,1627645799999,951309.17721,2008,2032.020,278358.62427,0
-1627645800000,136.75,136.82,136.04,136.51,10558.282,1627646099999,1440750.34854,3069,4444.158,606599.82903,0
-1627646100000,136.51,136.71,136.23,136.25,6945.789,1627646399999,947923.98272,2604,2420.045,330353.50298,0
-1627646400000,136.23,136.62,136.02,136.58,8219.642,1627646699999,1120469.45820,3457,4100.386,559059.02581,0
-1627646700000,136.56,136.93,136.56,136.88,5849.638,1627646999999,800011.91285,3167,3494.739,477996.67477,0
-1627647000000,136.87,137.10,136.79,136.96,8920.141,1627647299999,1221825.37532,2980,5516.726,755676.85925,0
-1627647300000,136.96,137.05,136.58,136.65,4704.272,1627647599999,643671.37500,2389,2067.227,282935.77684,0
-1627647600000,136.64,137.04,136.64,136.94,3663.206,1627647899999,501539.56434,1786,2329.274,318904.75787,0
-1627647900000,136.97,137.00,136.75,136.98,1976.718,1627648199999,270540.33039,708,1215.755,166403.74619,0
-1627648200000,136.97,136.97,136.57,136.95,4673.669,1627648499999,639038.75083,2075,2447.830,334675.66998,0
-1627648500000,136.94,136.94,136.66,136.77,2917.000,1627648799999,398982.71738,1917,1663.228,227498.43947,0
-1627648800000,136.77,137.03,136.71,136.71,2370.928,1627649099999,324521.65038,1762,1221.025,167118.83780,0
-1627649100000,136.72,136.88,136.64,136.78,3827.642,1627649399999,523454.16789,1658,1282.171,175388.03384,0
-1627649400000,136.77,136.77,136.42,136.53,4569.219,1627649699999,624143.90973,1241,1285.309,175558.51729,0
-1627649700000,136.53,136.67,136.40,136.43,3013.333,1627649999999,411343.68202,1843,1732.035,236471.62886,0
-1627650000000,136.43,136.65,136.37,136.60,4155.102,1627650299999,567287.43652,2294,2117.519,289105.43820,0
-1627650300000,136.59,136.63,136.20,136.38,5234.613,1627650599999,714081.33977,2341,2834.846,386785.27909,0
-1627650600000,136.38,136.44,136.06,136.23,10151.601,1627650899999,1383176.48196,3041,3240.566,441467.62773,0
-1627650900000,136.23,136.62,136.02,136.55,6656.009,1627651199999,907268.35071,2734,3339.495,455340.31342,0
-1627651200000,136.53,136.65,136.31,136.34,3159.772,1627651499999,431352.78971,1956,1603.494,218919.35154,0
-1627651500000,136.33,136.63,136.32,136.56,2471.591,1627651799999,337274.79179,1572,1256.530,171501.86607,0
-1627651800000,136.55,136.61,136.25,136.27,3261.406,1627652099999,444969.93756,1829,1444.590,197105.71516,0
-1627652100000,136.26,136.78,136.25,136.78,5776.133,1627652399999,789045.14072,1697,4205.661,574538.58662,0
-1627652400000,136.78,136.80,136.60,136.69,2750.924,1627652699999,376039.72026,1896,1582.365,216306.82151,0
-1627652700000,136.69,136.69,136.47,136.58,2036.670,1627652999999,278162.25041,1621,1180.115,161183.26455,0
-1627653000000,136.58,136.60,136.33,136.50,5810.535,1627653299999,792794.17470,1832,2514.911,343198.39772,0
-1627653300000,136.50,136.56,136.28,136.32,3784.146,1627653599999,516233.70320,1863,1396.918,190598.77637,0
-1627653600000,136.32,136.86,136.23,136.86,4201.025,1627653899999,573649.70856,2097,2258.219,308447.66880,0
-1627653900000,136.83,137.39,136.61,137.38,7522.909,1627654199999,1030166.49131,2936,4743.887,649876.50445,0
-1627654200000,137.37,137.45,137.13,137.25,6229.697,1627654499999,855260.54806,3196,2836.769,389467.68204,0
-1627654500000,137.24,137.24,136.91,136.92,7344.709,1627654799999,1006578.18230,2887,3171.659,434714.58431,0
-1627654800000,136.91,137.05,136.76,136.91,4093.796,1627655099999,560418.49863,2049,1467.856,200942.45818,0
-1627655100000,136.89,136.98,136.76,136.97,2558.514,1627655399999,350128.81924,1871,1380.074,188874.78800,0
-1627655400000,136.96,137.00,136.70,136.75,3132.591,1627655699999,428640.69698,2051,1658.117,226882.69474,0
-1627655700000,136.75,136.78,136.52,136.69,5707.891,1627655999999,779976.12117,2214,2789.502,381233.00628,0
-1627656000000,136.70,137.12,136.70,137.01,3148.917,1627656299999,431320.65789,1791,1865.272,255478.25913,0
-1627656300000,137.02,137.23,136.81,136.85,4183.109,1627656599999,573319.74661,1118,1264.243,173303.21208,0
-1627656600000,136.85,137.06,136.76,136.82,2335.290,1627656899999,319760.26385,1470,713.054,97660.08513,0
-1627656900000,136.81,137.26,136.75,137.21,3109.482,1627657199999,426254.01742,829,2163.047,296510.81755,0
-1627657200000,137.21,137.24,136.57,136.79,5237.886,1627657499999,716629.85312,2354,2152.076,294457.33032,0
-1627657500000,136.80,136.99,136.70,136.93,2318.136,1627657799999,317189.32487,1958,888.178,121542.89134,0
-1627657800000,136.93,137.00,136.70,136.99,1789.246,1627658099999,244826.84264,2023,843.404,115403.01245,0
-1627658100000,136.99,137.22,136.87,137.08,3045.077,1627658399999,417360.32796,1862,1490.663,204306.53178,0
-1627658400000,137.09,137.31,136.81,137.25,5445.872,1627658699999,746579.16094,2021,2418.576,331660.09475,0
-1627658700000,137.23,137.36,137.00,137.22,5017.718,1627658999999,688328.41126,2103,2209.471,303149.35139,0
-1627659000000,137.22,137.37,137.07,137.37,4874.147,1627659299999,668801.23888,2220,2032.510,278916.08503,0
-1627659300000,137.38,137.58,137.20,137.55,4846.833,1627659599999,666132.48230,2404,2478.624,340685.76254,0
-1627659600000,137.54,137.63,137.43,137.61,3953.480,1627659899999,543859.89295,1972,1763.080,242569.58368,0
-1627659900000,137.60,137.61,137.27,137.49,10863.347,1627660199999,1492750.93380,2526,4411.446,606306.87799,0
-1627660200000,137.49,137.52,137.30,137.41,3513.235,1627660499999,482721.87094,1909,1505.057,206806.85016,0
-1627660500000,137.41,137.58,137.36,137.50,3471.621,1627660799999,477274.19740,1946,1736.835,238809.58909,0
-1627660800000,137.51,137.55,137.26,137.29,6892.403,1627661099999,947148.13894,2716,3200.394,439842.72260,0
-1627661100000,137.29,137.45,137.12,137.40,3706.030,1627661399999,508631.67260,2318,2397.076,329029.61367,0
-1627661400000,137.41,137.57,137.17,137.18,3166.707,1627661699999,435053.39290,2049,991.779,136295.89487,0
-1627661700000,137.17,137.68,137.01,137.63,8082.171,1627661999999,1110000.84921,3163,4919.123,675535.05559,0
-1627662000000,137.62,138.02,137.58,137.91,10559.811,1627662299999,1455309.70899,2712,6727.085,927286.79098,0
-1627662300000,137.92,138.02,137.48,137.63,7456.140,1627662599999,1027011.38446,2338,1977.057,272474.90438,0
-1627662600000,137.65,137.97,137.44,137.90,4663.219,1627662899999,642190.09334,2229,2342.107,322717.14485,0
-1627662900000,137.91,137.92,137.60,137.64,3539.471,1627663199999,487525.57157,2068,1394.721,192088.59475,0
-1627663200000,137.64,137.74,137.58,137.69,2427.249,1627663499999,334162.71131,1726,1039.783,143166.97500,0
-1627663500000,137.68,137.76,137.52,137.75,2895.473,1627663799999,398400.80011,2000,1040.807,143244.73894,0
-1627663800000,137.74,137.86,137.65,137.72,3414.649,1627664099999,470328.11197,1667,1283.577,176795.86263,0
-1627664100000,137.73,137.85,137.54,137.54,2641.062,1627664399999,363756.61452,2066,1118.278,154034.24690,0
-1627664400000,137.52,138.09,137.52,138.08,9022.137,1627664699999,1243879.19239,2787,5899.485,813364.32172,0
-1627664700000,138.08,138.85,138.08,138.80,16197.217,1627664999999,2243880.75485,3884,11143.683,1543503.48219,0
-1627665000000,138.81,138.87,138.40,138.46,6243.265,1627665299999,864920.80255,2226,1841.589,255113.46623,0
-1627665300000,138.46,138.60,138.45,138.59,3659.675,1627665599999,506895.85971,2007,1834.393,254091.74594,0
-1627665600000,138.58,138.83,138.39,138.74,6138.055,1627665899999,850323.97120,2729,3509.477,486192.19949,0
-1627665900000,138.75,138.92,138.56,138.84,6352.224,1627666199999,881272.47925,2762,3905.975,541923.52401,0
-1627666200000,138.85,138.92,138.62,138.80,7336.799,1627666499999,1018333.68438,2764,3957.615,549351.57188,0
-1627666500000,138.79,138.88,138.72,138.88,4141.379,1627666799999,574798.19452,2190,2569.456,356630.29738,0
-1627666800000,138.88,138.96,138.82,138.94,4991.994,1627667099999,693317.76082,2046,2685.135,372946.45394,0
-1627667100000,138.93,139.43,138.86,139.40,12587.767,1627667399999,1751282.96956,3432,7206.950,1002555.25434,0
-1627667400000,139.40,139.63,139.27,139.30,6020.393,1627667699999,839471.14074,2548,2830.594,394818.03778,0
-1627667700000,139.31,139.41,139.18,139.37,3340.524,1627667999999,465309.67033,1903,1387.263,193263.27435,0
-1627668000000,139.39,139.41,139.14,139.32,3082.110,1627668299999,429223.82753,2206,1106.406,154102.23279,0
-1627668300000,139.32,139.33,138.69,138.92,6846.722,1627668599999,951353.81029,1790,1651.432,229419.67279,0
-1627668600000,138.93,139.23,138.89,139.22,3652.449,1627668899999,507765.55672,2160,1639.151,227890.51930,0
-1627668900000,139.22,139.43,139.09,139.42,3338.186,1627669199999,464873.66936,1639,1371.020,190935.54304,0
-1627669200000,139.41,139.58,139.34,139.58,4018.134,1627669499999,560470.84313,1885,2424.086,338157.21684,0
-1627669500000,139.57,139.74,139.51,139.67,2952.183,1627669799999,412201.77587,1834,1371.768,191550.72397,0
-1627669800000,139.65,139.74,139.58,139.71,2727.533,1627670099999,380917.65409,1861,1283.305,179239.45243,0
-1627670100000,139.71,139.86,139.63,139.64,7910.856,1627670399999,1105251.51950,2463,3748.711,523877.12150,0
-1627670400000,139.65,139.71,139.50,139.52,3304.739,1627670699999,461273.34185,1081,986.247,137677.65749,0
-1627670700000,139.54,139.78,139.50,139.78,3652.492,1627670999999,509925.53212,2046,2807.773,392040.18262,0
-1627671000000,139.77,139.89,139.63,139.72,2307.323,1627671299999,322533.17458,1996,1158.714,161996.84270,0
-1627671300000,139.72,139.89,139.70,139.73,2715.646,1627671599999,379619.72801,2042,1327.435,185561.73487,0
-1627671600000,139.73,139.96,139.73,139.84,2762.933,1627671899999,386433.27601,2391,1852.264,259058.52346,0
-1627671900000,139.83,139.98,139.83,139.92,3257.725,1627672199999,455812.48290,2121,1665.466,233041.07385,0
-1627672200000,139.91,139.97,139.83,139.87,2011.477,1627672499999,281404.76851,2071,891.230,124697.64982,0
-1627672500000,139.91,140.13,139.84,140.03,7415.377,1627672799999,1038049.28502,2515,4862.369,680727.18675,0
-1627672800000,140.04,140.48,140.04,140.42,6415.911,1627673099999,899837.67653,2610,3811.569,534646.00094,0
-1627673100000,140.41,140.41,140.13,140.32,4154.098,1627673399999,582507.58969,1658,1213.275,170186.94890,0
-1627673400000,140.31,140.33,139.94,140.03,4175.015,1627673699999,585092.88006,1087,1558.161,218400.15318,0
-1627673700000,140.04,140.16,139.98,140.11,1251.138,1627673999999,175271.64470,1535,884.550,123925.95664,0
-1627674000000,140.11,140.22,140.01,140.13,1376.002,1627674299999,192804.43092,1463,763.544,106993.15266,0
-1627674300000,140.13,140.21,140.08,140.19,1854.765,1627674599999,259962.81912,1468,1028.301,144126.10500,0
-1627674600000,140.20,140.59,140.15,140.28,6443.737,1627674899999,904938.98485,2186,3792.548,532724.65244,0
-1627674900000,140.29,140.85,140.29,140.83,9306.007,1627675199999,1308219.72868,3213,5711.749,802990.03338,0
-1627675200000,140.82,141.00,140.62,140.93,13533.838,1627675499999,1907197.48474,3732,7611.923,1072793.32101,0
-1627675500000,140.93,141.57,140.88,141.51,14614.205,1627675799999,2064206.18696,3751,8669.625,1224299.64459,0
-1627675800000,141.51,141.93,141.41,141.70,11701.786,1627676099999,1657667.05865,3920,5315.704,753069.17243,0
-1627676100000,141.71,141.95,141.41,141.69,8499.144,1627676399999,1204815.75037,2846,4376.660,620491.58471,0
-1627676400000,141.70,142.08,141.69,141.80,10033.993,1627676699999,1424139.72559,2873,5959.051,845755.71571,0
-1627676700000,141.79,141.93,141.72,141.88,5330.265,1627676999999,755897.59760,2149,2199.454,311929.01476,0
-1627677000000,141.88,142.06,141.79,141.82,4297.081,1627677299999,609776.95283,2280,1831.038,259854.82137,0
-1627677300000,141.85,141.90,141.35,141.81,9759.197,1627677599999,1382430.49045,2820,4091.806,579654.50113,0
-1627677600000,141.81,142.23,141.74,142.06,5537.184,1627677899999,786433.76049,2478,3171.765,450542.77844,0
-1627677900000,142.06,143.12,141.77,143.11,17322.295,1627678199999,2466414.66259,4569,11454.457,1631805.88691,0
-1627678200000,143.12,143.76,141.77,142.68,66923.953,1627678499999,9560659.22939,13036,28116.466,4020356.26946,0
-1627678500000,142.64,142.76,141.82,142.37,22097.127,1627678799999,3143481.89550,4744,11796.271,1677894.14417,0
-1627678800000,142.37,143.00,142.37,142.77,15705.898,1627679099999,2240704.52284,4272,8373.104,1194676.39630,0
-1627679100000,142.78,143.17,142.67,143.07,7718.989,1627679399999,1103668.70470,3339,4305.522,615688.35762,0
-1627679400000,143.06,143.59,142.92,143.35,9424.466,1627679699999,1350858.31083,3441,5038.663,722367.65181,0
-1627679700000,143.35,143.59,142.76,143.02,16118.728,1627679999999,2307891.96290,3632,5694.744,815665.78453,0
-1627680000000,143.02,143.43,142.99,143.17,4954.607,1627680299999,709653.14767,2435,2238.531,320655.07793,0
-1627680300000,143.17,143.34,143.14,143.24,4465.830,1627680599999,639683.95100,2213,2156.727,308987.08340,0
-1627680600000,143.24,143.50,143.24,143.35,3847.369,1627680899999,551575.65262,2397,1703.714,244251.18811,0
-1627680900000,143.36,143.71,143.17,143.62,7398.277,1627681199999,1060932.65662,3036,4833.505,693257.74981,0
-1627681200000,143.61,143.80,143.40,143.75,6796.156,1627681499999,976558.83725,2871,3871.283,556271.99372,0
-1627681500000,143.73,144.39,143.73,144.15,18065.816,1627681799999,2602944.62017,5145,12881.717,1856054.34431,0
-1627681800000,144.15,144.33,142.92,143.48,36617.885,1627682099999,5252347.51086,5754,19396.241,2783121.38434,0
-1627682100000,143.49,143.59,143.30,143.44,6530.372,1627682399999,936877.69506,3086,3749.517,537980.18233,0
-1627682400000,143.45,144.04,143.45,143.83,7577.220,1627682699999,1088705.29573,3332,4242.705,609652.78437,0
-1627682700000,143.86,144.20,143.78,143.83,11743.462,1627682999999,1691197.11122,3271,6225.013,896465.93164,0
-1627683000000,143.80,144.27,143.77,143.99,11572.198,1627683299999,1667656.64025,2921,6432.567,927111.25076,0
-1627683300000,143.96,144.14,142.85,143.37,16525.247,1627683599999,2368873.83777,3976,6154.450,882235.18089,0
-1627683600000,143.38,144.00,143.35,143.60,11669.668,1627683899999,1677479.67812,3396,6089.674,875377.05101,0
-1627683900000,143.63,144.00,143.62,143.80,8274.894,1627684199999,1190286.54190,2544,4678.526,672960.67353,0
-1627684200000,143.79,144.04,143.71,143.93,7029.204,1627684499999,1011617.01402,2286,4729.656,680749.66417,0
-1627684500000,143.92,144.89,143.90,144.83,21654.836,1627684799999,3128026.05064,5337,15199.917,2196120.80602,0
-1627684800000,144.80,145.28,143.92,144.32,38292.665,1627685099999,5547386.24355,7279,23700.997,3434966.53972,0
-1627685100000,144.32,144.64,144.24,144.56,5650.130,1627685399999,816314.11894,2764,3429.550,495534.76254,0
-1627685400000,144.57,144.68,144.27,144.32,5115.854,1627685699999,739034.86520,2472,2340.131,338113.33909,0
-1627685700000,144.32,144.65,144.13,144.20,7511.563,1627685999999,1085107.92839,2244,5132.676,741562.24480,0
-1627686000000,144.20,144.94,144.14,144.63,10208.543,1627686299999,1476240.29568,3195,5848.293,845914.69035,0
-1627686300000,144.62,144.68,144.31,144.44,3296.479,1627686599999,476144.97702,1222,1452.784,209849.30764,0
-1627686600000,144.44,145.00,144.44,144.82,7990.725,1627686899999,1156864.23228,2578,4657.544,674210.04397,0
-1627686900000,144.81,144.90,144.16,144.37,8165.740,1627687199999,1179720.23647,2943,3256.829,470665.99319,0
-1627687200000,144.35,144.62,144.24,144.38,4864.181,1627687499999,702417.59485,2272,3175.236,458577.61931,0
-1627687500000,144.41,144.51,143.95,144.15,11292.141,1627687799999,1628301.12062,2735,3280.512,473134.79144,0
-1627687800000,144.14,145.02,143.97,144.89,14731.977,1627688099999,2129989.90893,3847,8845.372,1278957.06374,0
-1627688100000,144.91,145.20,144.87,145.04,8463.031,1627688399999,1227165.99809,2747,4675.151,678043.51232,0
-1627688400000,145.04,145.24,144.71,145.16,8253.769,1627688699999,1196201.49511,2605,5528.273,801295.61640,0
-1627688700000,145.20,145.78,144.53,145.57,22395.924,1627688999999,3253931.22709,6548,12030.582,1748329.69129,0
-1627689000000,145.58,145.92,145.18,145.64,18919.915,1627689299999,2754001.40112,4521,10887.765,1585085.25235,0
-1627689300000,145.62,145.86,145.31,145.49,15060.902,1627689599999,2191596.41285,3502,5456.440,794123.45847,0
-1627689600000,145.47,145.86,144.73,144.73,20528.553,1627689899999,2982852.36879,5572,9998.235,1453193.80548,0
-1627689900000,144.73,144.89,144.16,144.78,17281.462,1627690199999,2497461.23260,4133,7591.437,1097460.90830,0
-1627690200000,144.76,145.38,144.75,145.37,7617.743,1627690499999,1104988.39763,2745,4480.576,649965.83209,0
-1627690500000,145.37,146.11,145.16,145.95,19061.678,1627690799999,2779221.04816,4695,11007.901,1605214.05165,0
-1627690800000,145.99,146.17,145.56,145.96,18982.492,1627691099999,2769445.73874,3996,10899.153,1590143.26705,0
-1627691100000,145.99,146.47,145.93,146.13,7896.429,1627691399999,1155157.73925,3525,3605.682,527512.91558,0
-1627691400000,146.16,146.31,145.71,145.78,10000.727,1627691699999,1460973.73291,3285,5061.568,739852.93964,0
-1627691700000,145.79,145.89,145.21,145.25,9260.546,1627691999999,1347442.71766,3014,3506.587,510280.71718,0
-1627692000000,145.25,145.59,145.23,145.55,4478.951,1627692299999,651292.00640,2180,2489.705,362069.01617,0
-1627692300000,145.53,146.05,145.20,145.78,8079.147,1627692599999,1176849.09066,1548,5543.088,807539.99828,0
-1627692600000,145.77,146.32,145.77,146.10,8439.653,1627692899999,1232861.55108,2600,4412.268,644578.43407,0
-1627692900000,146.14,146.31,146.03,146.07,5993.716,1627693199999,876251.28354,2204,2503.654,366019.97965,0
-1627693200000,146.08,146.64,145.97,146.04,13505.172,1627693499999,1976571.93944,3774,8050.427,1178672.44868,0
-1627693500000,146.05,146.17,145.63,145.66,7440.813,1627693799999,1085793.26951,2580,2905.292,424117.09831,0
-1627693800000,145.66,145.70,145.29,145.41,5865.779,1627694099999,853020.78836,2413,3030.143,440637.32726,0
-1627694100000,145.42,145.81,145.41,145.65,4689.164,1627694399999,682856.05838,1965,2358.170,343366.78789,0
-1627694400000,145.63,145.74,145.07,145.12,5358.548,1627694699999,778655.98478,2214,2306.215,335250.14456,0
-1627694700000,145.13,145.45,144.83,144.87,6547.896,1627694999999,950081.28259,2653,2756.085,400045.91280,0
-1627695000000,144.86,145.26,144.84,145.12,5587.648,1627695299999,811010.98723,2653,2873.342,417059.49713,0
-1627695300000,145.12,145.50,145.08,145.43,3821.085,1627695599999,555381.69373,2303,2068.565,300677.28041,0
-1627695600000,145.41,145.61,145.36,145.48,4079.679,1627695899999,593614.01922,2028,2264.621,329568.77796,0
-1627695900000,145.49,145.77,145.49,145.65,3701.473,1627696199999,539132.00191,2025,2234.978,325542.11479,0
-1627696200000,145.65,145.94,145.62,145.64,5772.198,1627696499999,841701.50899,2089,3324.793,484883.37795,0
-1627696500000,145.64,145.81,145.48,145.74,5190.840,1627696799999,756192.84418,1908,2911.515,424212.32530,0
-1627696800000,145.75,145.77,145.50,145.56,2914.918,1627697099999,424385.98236,1830,1722.786,250813.23681,0
-1627697100000,145.56,145.78,145.47,145.66,2885.418,1627697399999,420071.65710,1121,1482.704,215880.08970,0
-1627697400000,145.66,145.85,145.66,145.70,3190.484,1627697699999,465040.96518,1772,1108.341,161566.28466,0
-1627697700000,145.71,146.46,145.70,146.07,14509.461,1627697999999,2120361.77791,3078,8306.869,1214215.54953,0
-1627698000000,146.07,146.48,146.04,146.41,8771.227,1627698299999,1283331.98267,2342,3637.879,532138.52868,0
-1627698300000,146.44,146.61,146.30,146.37,6569.368,1627698599999,962209.12763,2185,3575.715,523899.96897,0
-1627698600000,146.35,146.41,146.09,146.09,4921.968,1627698899999,719747.32737,2147,1728.481,252794.45579,0
-1627698900000,146.09,146.14,145.81,145.93,7529.812,1627699199999,1099076.94084,2649,3057.046,446234.22134,0
-1627699200000,145.93,146.08,145.72,145.75,2904.239,1627699499999,423547.25737,1949,1069.622,156054.70486,0
-1627699500000,145.76,145.92,145.61,145.72,3965.219,1627699799999,577783.62590,2038,2311.225,336806.11375,0
-1627699800000,145.71,145.88,145.70,145.73,2458.186,1627700099999,358427.74729,1565,1300.793,189700.35397,0
-1627700100000,145.72,145.90,145.65,145.69,2896.033,1627700399999,422187.77480,1937,1399.052,203965.70044,0
-1627700400000,145.69,145.91,145.69,145.87,3586.573,1627700699999,523034.08572,2030,2187.372,319000.74239,0
-1627700700000,145.86,146.22,145.82,146.16,4546.830,1627700999999,664014.59850,2338,3018.876,440889.50846,0
-1627701000000,146.17,146.18,145.63,145.70,3934.442,1627701299999,574019.50623,1804,1178.909,171946.09230,0
-1627701300000,145.70,145.75,144.91,145.10,8677.620,1627701599999,1260487.58677,3151,3389.476,492421.44680,0
-1627701600000,145.11,145.43,145.07,145.27,3814.361,1627701899999,554092.96157,2029,2394.840,347877.10220,0
-1627701900000,145.26,145.36,145.00,145.10,3423.561,1627702199999,497125.60791,2055,1254.098,182110.39828,0
-1627702200000,145.12,145.17,144.83,144.89,5416.025,1627702499999,785237.26751,2503,2697.164,391073.14922,0
-1627702500000,144.90,145.09,144.81,144.96,4097.269,1627702799999,594013.78709,2313,2725.427,395143.57869,0
-1627702800000,144.96,145.19,144.93,145.08,3910.910,1627703099999,567419.01080,2520,1989.812,288698.50974,0
-1627703100000,145.08,145.30,145.01,145.06,5237.305,1627703399999,760402.35265,2208,2498.697,362821.85640,0
-1627703400000,145.06,145.14,144.71,144.73,3865.410,1627703699999,560064.34611,2175,1162.395,168481.20384,0
-1627703700000,144.73,144.94,144.65,144.93,3829.320,1627703999999,554639.65116,2115,2521.530,365260.11314,0
-1627704000000,144.92,145.09,144.52,144.60,5641.936,1627704299999,817253.95003,2956,2325.059,336890.70002,0
-1627704300000,144.59,144.78,143.70,144.15,17373.663,1627704599999,2505345.39622,4740,6751.952,974198.10622,0
-1627704600000,144.15,144.54,144.15,144.39,3698.768,1627704899999,534151.74885,2278,1983.360,286445.33149,0
-1627704900000,144.39,144.90,144.35,144.71,6690.632,1627705199999,968066.50019,2683,4498.381,650875.26114,0
-1627705200000,144.71,144.84,144.22,144.30,4871.998,1627705499999,704447.44082,2237,2438.648,352624.65053,0
-1627705500000,144.30,144.48,143.65,144.18,13721.771,1627705799999,1977380.33714,3350,6416.714,924667.48199,0
-1627705800000,144.18,144.50,144.18,144.48,2480.208,1627706099999,358238.40220,1834,1322.385,191011.91207,0
-1627706100000,144.49,144.71,144.44,144.51,3063.260,1627706399999,442844.35665,1946,1269.214,183496.34073,0
-1627706400000,144.51,144.54,144.21,144.46,3181.115,1627706699999,459160.51807,1823,1232.865,177955.81186,0
-1627706700000,144.46,144.69,144.46,144.66,1661.165,1627706999999,240187.54232,1231,887.146,128261.11690,0
-1627707000000,144.66,144.66,144.48,144.63,3077.408,1627707299999,444875.50036,1706,1436.150,207614.02695,0
-1627707300000,144.62,145.08,144.58,144.80,9236.312,1627707599999,1337802.74687,2165,5742.307,831524.52884,0
-1627707600000,144.79,144.88,144.60,144.67,2432.280,1627707899999,351959.34871,2121,1143.458,165470.11629,0
-1627707900000,144.64,144.65,144.48,144.61,2823.546,1627708199999,408140.18277,1932,1139.462,164707.13755,0
-1627708200000,144.60,144.60,144.27,144.33,3395.283,1627708499999,490246.15145,1756,1529.456,220828.85309,0
-1627708500000,144.32,144.56,144.27,144.56,3426.945,1627708799999,494859.09795,1683,1579.124,228032.15474,0
-1627708800000,144.56,144.74,144.48,144.60,2634.323,1627709099999,381012.98056,1490,999.435,144573.95567,0
-1627709100000,144.60,144.60,143.59,143.60,10912.754,1627709399999,1572746.60682,3293,3573.792,515308.47854,0
-1627709400000,143.60,143.97,142.84,143.09,26488.263,1627709699999,3795828.27463,6053,10163.778,1456631.64089,0
-1627709700000,143.11,143.58,143.11,143.22,6850.051,1627709999999,982283.88360,2820,2892.163,414723.83218,0
-1627710000000,143.22,143.33,142.94,143.19,6515.343,1627710299999,932504.32799,2518,2932.856,419819.25835,0
-1627710300000,143.19,143.44,142.81,142.88,5705.783,1627710599999,817023.13351,2555,2363.581,338642.44331,0
-1627710600000,142.89,143.20,142.62,142.97,17372.920,1627710899999,2482342.82977,3749,7975.700,1139609.59176,0
-1627710900000,142.98,143.21,142.67,143.02,15149.965,1627711199999,2166211.03080,3590,7687.154,1099357.63648,0
-1627711200000,143.02,143.29,142.96,143.11,10999.556,1627711499999,1574603.15973,2951,7236.171,1035920.75621,0
-1627711500000,143.10,143.33,143.09,143.25,3165.515,1627711799999,453465.69907,1912,1472.175,210908.90389,0
-1627711800000,143.25,143.40,143.20,143.28,2468.680,1627712099999,353767.87255,1800,1470.475,210737.64885,0
-1627712100000,143.28,143.41,142.81,143.04,7282.808,1627712399999,1041836.10865,2291,3331.763,476755.52911,0
-1627712400000,143.04,143.06,142.87,142.95,2080.950,1627712699999,297462.88663,1537,983.946,140659.38424,0
-1627712700000,142.93,143.00,142.77,142.85,2909.900,1627712999999,415774.31695,1442,1487.196,212526.89168,0
-1627713000000,142.86,143.03,142.77,142.93,2997.763,1627713299999,428357.20636,1798,1798.306,256975.76887,0
-1627713300000,142.92,143.19,142.63,143.11,6107.797,1627713599999,873117.54203,2029,3513.303,502323.18603,0
-1627713600000,143.11,143.32,142.85,142.99,3408.163,1627713899999,487617.98114,1195,1195.611,171173.88164,0
-1627713900000,142.99,143.27,142.99,143.21,2627.727,1627714199999,376176.03957,639,1305.564,186919.65907,0
-1627714200000,143.20,143.40,143.20,143.39,2081.218,1627714499999,298247.80637,1415,1062.550,152272.65593,0
-1627714500000,143.38,143.40,143.14,143.39,2661.143,1627714799999,381359.34177,1456,1648.464,236253.80904,0
-1627714800000,143.38,143.63,143.19,143.46,4705.954,1627715099999,674951.44718,2033,2128.412,305377.95144,0
-1627715100000,143.45,143.59,143.38,143.50,2880.957,1627715399999,413317.26002,1856,996.270,142959.22937,0
-1627715400000,143.50,143.65,143.40,143.64,2963.594,1627715699999,425285.24388,1710,2041.284,292963.67370,0
-1627715700000,143.64,143.70,143.36,143.64,3776.148,1627715999999,542044.26049,1911,1518.989,218146.07163,0
-1627716000000,143.63,143.64,143.44,143.50,1897.431,1627716299999,272334.21621,1512,420.111,60296.25499,0
-1627716300000,143.50,143.53,143.23,143.31,4183.872,1627716599999,599850.73346,1977,1098.830,157512.15314,0
-1627716600000,143.30,143.49,143.22,143.49,1700.998,1627716899999,243833.24204,1610,900.607,129124.20556,0
-1627716900000,143.46,143.49,143.33,143.47,1533.803,1627717199999,219921.24035,1678,573.745,82269.98855,0
-1627717200000,143.48,143.55,143.38,143.51,1909.705,1627717499999,273996.86977,1540,1340.764,192371.19721,0
-1627717500000,143.51,143.77,143.47,143.58,2813.451,1627717799999,404055.97073,1584,1616.200,232113.02455,0
-1627717800000,143.58,143.61,143.40,143.45,1787.317,1627718099999,256463.83445,1525,811.541,116452.12221,0
-1627718100000,143.44,143.49,143.33,143.38,1723.328,1627718399999,247110.22094,1479,616.193,88363.20665,0
-1627718400000,143.39,143.66,143.12,143.65,5548.532,1627718699999,795478.45014,2240,2392.268,343108.02775,0
-1627718700000,143.65,144.00,143.65,143.94,6445.420,1627718999999,927223.65552,2611,3848.380,553671.03036,0
-1627719000000,143.93,143.99,143.85,143.92,3929.669,1627719299999,565611.25863,1948,1944.519,279907.22321,0
-1627719300000,143.91,143.96,143.74,143.82,3512.081,1627719599999,505319.90503,1848,1674.386,240915.30063,0
-1627719600000,143.81,143.88,143.72,143.84,1106.180,1627719899999,159057.39007,1490,452.004,65003.44987,0
-1627719900000,143.85,144.00,143.74,143.98,2073.268,1627720199999,298200.04626,1672,974.982,140286.63184,0
-1627720200000,143.97,144.58,143.94,144.40,12115.796,1627720499999,1748643.98702,3043,8369.267,1207906.33276,0
-1627720500000,144.40,144.43,144.01,144.15,4982.286,1627720799999,718186.45082,2184,1564.476,225516.22313,0
-1627720800000,144.15,144.27,143.91,144.19,5216.604,1627721099999,751611.27374,2129,1892.032,272679.67366,0
-1627721100000,144.19,144.39,144.03,144.34,4176.459,1627721399999,602321.13351,1948,2144.706,309391.05672,0
-1627721400000,144.34,144.43,144.21,144.39,3648.317,1627721699999,526484.83116,1911,1339.923,193389.17646,0
-1627721700000,144.38,144.38,144.19,144.34,3359.921,1627721999999,484782.26081,2006,1106.102,159606.03348,0
-1627722000000,144.35,144.36,143.96,144.14,5905.925,1627722299999,851058.85429,2528,1694.201,244160.12576,0
-1627722300000,144.13,144.19,144.04,144.16,1908.049,1627722599999,275007.03879,1862,821.819,118457.26524,0
-1627722600000,144.15,144.57,144.13,144.45,5544.416,1627722899999,800411.68087,2902,2872.056,414691.31540,0
-1627722900000,144.44,144.75,144.08,144.22,9774.632,1627723199999,1411415.02439,3330,3359.346,485344.92230,0
-1627723200000,144.21,144.22,144.00,144.09,5733.013,1627723499999,826015.35551,2080,2292.381,330293.65753,0
-1627723500000,144.09,144.13,144.00,144.05,4009.344,1627723799999,577487.60630,1766,1358.649,195719.94961,0
-1627723800000,144.06,144.07,143.66,143.72,5687.422,1627724099999,817885.00537,2552,2286.263,328770.74740,0
-1627724100000,143.71,143.83,143.68,143.68,3006.099,1627724399999,432138.05271,2030,1413.004,203131.72249,0
-1627724400000,143.67,143.80,143.63,143.64,3058.286,1627724699999,439532.32328,2165,1515.544,217821.96901,0
-1627724700000,143.67,143.84,143.56,143.67,4860.790,1627724999999,698510.47996,2345,2843.149,408622.13022,0
-1627725000000,143.67,143.90,143.64,143.80,3714.112,1627725299999,534052.25305,2100,2445.635,351682.39300,0
-1627725300000,143.81,143.88,143.76,143.83,1912.535,1627725599999,275097.84615,1839,827.902,119093.00675,0
-1627725600000,143.84,143.92,143.64,143.77,4694.793,1627725899999,675088.16012,2288,2353.859,338485.28739,0
-1627725900000,143.76,143.77,143.63,143.69,3339.812,1627726199999,479895.82511,2022,1484.962,213386.67045,0
-1627726200000,143.70,143.71,143.60,143.66,1509.071,1627726499999,216774.60487,1973,498.693,71640.55593,0
-1627726500000,143.65,143.65,143.30,143.41,4307.056,1627726799999,617835.40057,2750,1849.266,265270.78885,0
-1627726800000,143.40,143.48,143.29,143.46,2214.753,1627727099999,317591.27307,1687,1365.875,195886.05903,0
-1627727100000,143.47,144.14,143.47,143.90,7314.461,1627727399999,1051524.99438,2721,4733.613,680565.98405,0
-1627727400000,143.89,144.34,143.66,144.33,17644.131,1627727699999,2540401.29946,3401,12239.356,1762205.71259,0
-1627727700000,144.32,145.15,144.27,145.02,24866.509,1627727999999,3597026.85436,5072,16943.599,2450890.51385,0
-1627728000000,145.02,145.10,144.87,144.99,11060.264,1627728299999,1603197.52393,2736,3932.885,570067.11270,0
-1627728300000,144.98,144.99,144.33,144.46,6642.834,1627728599999,960531.43686,2403,2087.200,301894.27176,0
-1627728600000,144.45,144.46,143.89,144.10,9220.904,1627728899999,1328817.85421,2826,2897.203,417536.03822,0
-1627728900000,144.11,144.27,144.01,144.19,6069.847,1627729199999,874947.77640,2268,3384.366,487881.03628,0
-1627729200000,144.20,144.33,144.00,144.27,5628.153,1627729499999,811253.29232,2293,2357.250,339800.61277,0
-1627729500000,144.28,144.49,144.17,144.46,8715.754,1627729799999,1257854.58444,2754,4129.028,595924.11816,0
-1627729800000,144.45,144.67,144.36,144.51,6004.755,1627730099999,867727.34516,2627,2988.378,431872.28129,0
-1627730100000,144.51,144.57,142.77,143.01,20058.396,1627730399999,2877461.91166,5452,7200.510,1032167.68340,0
-1627730400000,143.04,143.60,143.02,143.54,11511.480,1627730699999,1649063.86479,2968,6337.414,908213.87182,0
-1627730700000,143.53,144.10,143.36,144.01,7018.828,1627730999999,1008596.48782,2543,4110.625,590804.19120,0
-1627731000000,144.00,144.07,143.59,143.90,3166.060,1627731299999,455522.56953,2259,928.601,133613.65967,0
-1627731300000,143.89,143.91,143.22,143.37,5697.665,1627731599999,817573.34483,2303,1969.926,282565.52484,0
-1627731600000,143.37,143.69,143.35,143.60,4324.548,1627731899999,620744.69069,2484,2525.791,362575.06845,0
-1627731900000,143.60,143.86,143.35,143.64,5185.258,1627732199999,744805.12708,2184,2388.966,343283.95570,0
-1627732200000,143.62,143.69,143.41,143.65,5090.574,1627732499999,730541.25108,1916,1837.035,263675.49746,0
-1627732500000,143.64,143.64,143.39,143.49,2078.982,1627732799999,298262.03417,1434,634.931,91116.47387,0
-1627732800000,143.49,143.52,143.27,143.38,3677.849,1627733099999,527297.73209,2468,1755.315,251699.12427,0
-1627733100000,143.38,143.80,143.30,143.55,5182.505,1627733399999,743486.22476,2660,2040.638,292822.70990,0
-1627733400000,143.55,143.86,143.31,143.83,5587.215,1627733699999,802299.12795,2600,2875.588,413210.07448,0
-1627733700000,143.80,143.99,143.72,143.78,3938.963,1627733999999,566735.92810,2251,1846.225,265677.85483,0
-1627734000000,143.79,144.10,143.77,144.09,3592.317,1627734299999,517135.86943,1914,2613.285,376221.53855,0
-1627734300000,144.09,144.36,143.87,144.25,3652.087,1627734599999,526235.38390,1979,1988.207,286550.16986,0
-1627734600000,144.26,144.26,143.70,143.80,4747.064,1627734899999,683013.18259,2331,1407.156,202446.44428,0
-1627734900000,143.79,143.79,143.56,143.58,4223.007,1627735199999,606557.25204,2231,1617.552,232361.30960,0
-1627735200000,143.58,143.60,143.37,143.53,4096.176,1627735499999,587720.03326,2119,1895.705,271993.63849,0
-1627735500000,143.53,143.58,143.37,143.56,1359.925,1627735799999,195110.97840,1481,609.143,87393.61140,0
-1627735800000,143.55,143.74,143.40,143.70,2543.084,1627736099999,365051.30798,1689,1602.266,230050.20625,0
-1627736100000,143.73,143.82,143.59,143.82,2546.231,1627736399999,365874.98053,1737,1234.789,177455.77742,0
-1627736400000,143.82,143.83,143.53,143.68,1887.650,1627736699999,271303.58621,1711,522.299,75071.73650,0
-1627736700000,143.68,143.85,143.41,143.54,4725.417,1627736999999,678830.17718,2327,1799.098,258446.20851,0
-1627737000000,143.55,143.63,143.38,143.60,3613.305,1627737299999,518422.50017,2340,1825.094,261859.91593,0
-1627737300000,143.60,143.68,143.10,143.23,5968.541,1627737599999,855181.35403,3117,2838.379,406740.26365,0
-1627737600000,143.22,143.22,142.86,142.97,5746.017,1627737899999,821793.42817,2521,2449.149,350317.38331,0
-1627737900000,142.96,142.96,142.72,142.72,5443.986,1627738199999,777426.06776,2238,1846.291,263689.72993,0
-1627738200000,142.73,143.42,142.64,143.38,7053.737,1627738499999,1008262.82043,2476,3742.069,534970.08005,0
-1627738500000,143.39,143.43,142.67,143.33,8797.446,1627738799999,1257928.45781,2814,3658.641,523097.77570,0
-1627738800000,143.33,143.36,142.91,143.29,5453.959,1627739099999,780380.58092,2163,1987.628,284478.31660,0
-1627739100000,143.30,143.30,142.72,142.74,4197.176,1627739399999,600380.37440,1887,1622.405,232139.66503,0
-1627739400000,142.73,143.04,142.64,143.04,7067.763,1627739699999,1009278.96552,2234,4516.080,644984.67420,0
-1627739700000,143.03,143.03,142.72,142.95,3095.943,1627739999999,442269.47939,1859,1763.602,251942.99898,0
-1627740000000,142.95,142.95,142.65,142.65,4223.466,1627740299999,603113.15866,2073,1238.808,176876.70477,0
-1627740300000,142.65,142.66,142.03,142.54,15561.136,1627740599999,2215090.53834,4353,5332.142,758986.93900,0
-1627740600000,142.53,143.10,142.53,143.08,3689.043,1627740899999,526798.75868,2131,2042.908,291704.43412,0
-1627740900000,143.08,143.49,142.92,143.43,6441.306,1627741199999,922849.70612,3033,3488.453,499892.46593,0
-1627741200000,143.41,143.46,143.19,143.22,5298.686,1627741499999,759306.46904,2133,1525.207,218571.10315,0
-1627741500000,143.23,143.42,143.16,143.38,5544.753,1627741799999,794635.45040,2383,2812.812,403191.23418,0
-1627741800000,143.38,143.41,143.09,143.19,3045.333,1627742099999,436122.09702,2086,1381.403,197840.44640,0
-1627742100000,143.18,143.19,142.80,142.83,4179.644,1627742399999,597465.04631,2101,1324.436,189345.59481,0
-1627742400000,142.80,142.81,142.52,142.64,3438.151,1627742699999,490538.93448,2102,1630.462,232665.58431,0
-1627742700000,142.63,142.99,142.47,142.97,4809.067,1627742999999,686476.32528,1931,3682.985,525799.71763,0
-1627743000000,142.97,143.00,142.56,142.76,2971.165,1627743299999,424081.49992,1690,1193.094,170283.71992,0
-1627743300000,142.75,142.97,142.65,142.95,1781.025,1627743599999,254325.08732,1577,1006.891,143795.90956,0
-1627743600000,142.94,142.94,142.52,142.59,5372.720,1627743899999,766330.40249,2105,1626.070,231951.33108,0
-1627743900000,142.60,143.25,142.53,143.16,6339.805,1627744199999,906536.82143,2535,4406.608,630069.20010,0
-1627744200000,143.17,143.60,143.09,143.52,8949.192,1627744499999,1282772.82394,3034,5702.956,817524.21764,0
-1627744500000,143.53,143.62,143.13,143.19,3557.042,1627744799999,509850.34528,2644,1224.459,175580.52204,0
-1627744800000,143.19,143.30,143.06,143.14,2064.457,1627745099999,295541.86206,1664,918.161,131464.00065,0
-1627745100000,143.14,143.22,142.86,143.22,2564.128,1627745399999,366685.49420,1759,998.760,142850.27035,0
-1627745400000,143.23,143.23,142.96,143.11,1433.303,1627745699999,205027.53179,1536,676.983,96841.48754,0
-1627745700000,143.11,143.22,142.93,143.22,2834.178,1627745999999,405382.41952,1901,1575.049,225328.34323,0
-1627746000000,143.22,143.55,143.20,143.54,3601.296,1627746299999,516204.98563,1815,2151.300,308378.49187,0
-1627746300000,143.55,143.59,143.17,143.36,5569.180,1627746599999,798591.33293,2249,2327.231,333755.40726,0
-1627746600000,143.37,143.60,143.25,143.55,3154.828,1627746899999,452296.52816,1920,1453.471,208413.24608,0
-1627746900000,143.54,143.73,143.36,143.69,5406.568,1627747199999,775985.97265,2435,2591.869,372053.72568,0
-1627747200000,143.68,143.82,143.21,143.48,11989.417,1627747499999,1720839.26610,3651,5229.919,750538.57402,0
-1627747500000,143.49,143.55,143.30,143.44,4286.828,1627747799999,614751.11915,2936,2126.388,304961.59593,0
-1627747800000,143.43,143.58,143.34,143.55,3838.541,1627748099999,550668.71437,2612,2001.980,287244.39076,0
-1627748100000,143.54,143.57,143.02,143.12,5929.854,1627748399999,849402.64377,2869,2223.952,318475.23756,0
-1627748400000,143.13,143.16,142.70,143.06,7289.649,1627748699999,1041273.03629,2576,2389.286,341255.30082,0
-1627748700000,143.06,143.06,142.81,142.90,2098.299,1627748999999,299927.39533,1597,730.279,104361.26621,0
-1627749000000,142.90,142.90,142.70,142.81,3017.966,1627749299999,430859.34265,1826,1495.689,213543.55186,0
-1627749300000,142.81,142.99,142.69,142.92,5658.557,1627749599999,808278.81624,2022,2747.109,392431.59366,0
-1627749600000,142.92,142.95,142.74,142.95,1511.115,1627749899999,215846.30186,1605,683.411,97625.41604,0
-1627749900000,142.96,142.97,142.73,142.76,1064.949,1627750199999,152071.57056,1488,319.792,45662.57914,0
-1627750200000,142.74,142.74,142.30,142.59,5180.975,1627750499999,738511.54257,2316,1496.787,213377.59379,0
-1627750500000,142.59,142.68,142.37,142.49,2874.018,1627750799999,409659.77884,1714,987.804,140836.33494,0
-1627750800000,142.48,142.61,142.26,142.60,3948.853,1627751099999,562186.01468,2014,1594.240,227039.99376,0
-1627751100000,142.60,142.69,142.47,142.69,2902.630,1627751399999,413759.65293,1867,1699.868,242307.71039,0
-1627751400000,142.69,142.71,142.35,142.63,3213.936,1627751699999,458013.71844,1886,1567.454,223401.45229,0
-1627751700000,142.62,142.63,142.31,142.48,2001.921,1627751999999,285101.67867,1638,412.123,58679.52318,0
-1627752000000,142.48,142.48,142.21,142.30,1690.130,1627752299999,240503.91333,1556,583.091,82974.31487,0
-1627752300000,142.29,142.45,142.13,142.38,4541.140,1627752599999,645819.17266,1745,2040.787,290251.70030,0
-1627752600000,142.38,142.48,142.17,142.17,2513.697,1627752899999,357810.50724,1549,957.838,136367.62123,0
-1627752900000,142.17,142.39,141.73,142.38,11818.914,1627753199999,1678526.13547,3280,3988.951,566659.35675,0
-1627753200000,142.37,142.65,142.29,142.65,2512.840,1627753499999,357897.43491,1589,1224.739,174490.99000,0
-1627753500000,142.62,142.68,142.22,142.26,3937.362,1627753799999,560958.25737,1718,1596.990,227554.93265,0
-1627753800000,142.26,142.34,141.98,142.33,2601.178,1627754099999,369713.34455,1570,1176.962,167325.49324,0
-1627754100000,142.33,142.43,142.17,142.17,2711.432,1627754399999,385915.41184,1650,1388.348,197619.24697,0
-1627754400000,142.17,142.44,142.05,142.28,2282.276,1627754699999,324754.35941,1899,1069.346,152166.98847,0
-1627754700000,142.28,142.32,142.10,142.29,1672.936,1627754999999,237925.35808,1666,637.514,90679.06616,0
-1627755000000,142.29,142.45,142.26,142.44,1877.840,1627755299999,267363.51167,855,828.636,117961.51261,0
-1627755300000,142.43,142.70,142.33,142.66,3681.290,1627755599999,524732.04701,1690,1639.100,233632.71507,0
-1627755600000,142.65,143.02,142.65,142.90,4553.764,1627755899999,650705.39179,1949,2280.892,325965.81555,0
-1627755900000,142.92,143.03,142.85,142.87,1379.172,1627756199999,197144.56422,1425,600.456,85834.96594,0
-1627756200000,142.87,142.99,142.80,142.81,3115.338,1627756499999,445247.60223,1614,724.231,103499.84805,0
-1627756500000,142.82,143.20,142.73,143.16,2232.636,1627756799999,319320.03199,1746,1449.355,207328.63599,0
-1627756800000,143.16,143.25,143.11,143.17,2107.780,1627757099999,301808.93182,1976,928.407,132944.63983,0
-1627757100000,143.17,143.40,143.14,143.35,2321.598,1627757399999,332648.91133,1917,944.689,135373.43204,0
-1627757400000,143.35,143.35,143.08,143.20,3187.718,1627757699999,456511.14718,1371,1183.079,169404.93392,0
-1627757700000,143.20,143.43,143.16,143.29,3341.728,1627757999999,478867.85681,1799,1590.684,227941.30845,0
-1627758000000,143.30,143.33,143.12,143.15,2842.762,1627758299999,407003.73566,1944,875.569,125358.60153,0
-1627758300000,143.15,143.23,143.10,143.12,1535.298,1627758599999,219787.67798,1894,720.790,103187.45136,0
-1627758600000,143.11,143.30,143.07,143.23,2751.607,1627758899999,393943.92067,1653,1880.356,269184.17068,0
-1627758900000,143.23,143.23,142.85,143.08,1981.990,1627759199999,283453.72145,1907,845.149,120837.17158,0
-1627759200000,143.08,143.27,142.96,143.27,2155.863,1627759499999,308665.14156,1359,1267.135,181399.57683,0
-1627759500000,143.27,143.39,143.06,143.29,1858.456,1627759799999,266203.11707,1698,868.177,124349.97874,0
-1627759800000,143.29,143.50,143.26,143.31,4987.252,1627760099999,715086.17097,1943,2733.282,391939.58284,0
-1627760100000,143.31,143.33,143.06,143.15,4227.843,1627760399999,605283.72254,2151,1085.419,155389.81563,0
-1627760400000,143.14,143.18,142.95,143.08,1445.120,1627760699999,206715.24000,1512,618.199,88428.88922,0
-1627760700000,143.08,143.16,142.89,142.93,2164.811,1627760999999,309602.43281,1526,1111.028,158903.09459,0
-1627761000000,142.96,142.98,142.81,142.92,1668.350,1627761299999,238364.82684,1488,938.695,134124.34837,0
-1627761300000,142.93,143.06,142.88,142.95,1872.539,1627761599999,267674.38210,1671,702.833,100463.54040,0
-1627761600000,142.94,142.94,142.81,142.86,1775.143,1627761899999,253613.91048,2158,1099.873,157141.29233,0
-1627761900000,142.86,142.88,142.64,142.73,2318.917,1627762199999,331006.22427,1844,929.498,132689.48023,0
-1627762200000,142.72,142.72,142.52,142.58,1424.916,1627762499999,203181.49107,1390,541.011,77144.63085,0
-1627762500000,142.58,142.75,142.47,142.74,3491.231,1627762799999,497873.00974,1715,1957.871,279199.20958,0
-1627762800000,142.73,142.98,142.73,142.97,1017.531,1627763099999,145349.58986,1136,549.222,78458.42104,0
-1627763100000,142.96,143.42,142.88,143.39,2422.875,1627763399999,346793.94929,1006,1257.794,180020.53487,0
-1627763400000,143.39,143.62,143.27,143.60,6527.083,1627763699999,936427.31994,2073,3907.147,560672.18110,0
-1627763700000,143.60,144.38,143.58,144.08,15388.084,1627763999999,2216195.46015,4175,7546.341,1086975.62183,0
-1627764000000,144.08,144.27,144.04,144.22,3518.877,1627764299999,507265.94325,2563,1638.177,236138.03521,0
-1627764300000,144.22,144.25,143.74,144.14,7956.729,1627764599999,1145400.93366,2998,2420.364,348554.05221,0
-1627764600000,144.15,144.15,143.79,143.85,4211.932,1627764899999,606258.85736,1985,1865.002,268464.96895,0
-1627764900000,143.84,143.85,143.56,143.75,5285.525,1627765199999,759468.36833,2294,2370.963,340702.87678,0
-1627765200000,143.74,144.01,143.69,144.01,9212.143,1627765499999,1324841.31091,2822,5187.022,746010.83677,0
-1627765500000,144.01,144.15,143.82,144.15,6271.257,1627765799999,903033.63992,2662,3007.169,433036.21499,0
-1627765800000,144.14,144.50,144.05,144.40,6723.838,1627766099999,970000.90090,2459,4076.910,588227.56686,0
-1627766100000,144.41,144.56,144.28,144.56,5069.667,1627766399999,732114.72592,2397,2360.501,340917.01679,0
-1627766400000,144.55,144.66,144.50,144.61,4054.759,1627766699999,586247.26723,2202,1933.570,279574.64503,0
-1627766700000,144.61,144.79,144.54,144.75,4742.540,1627766999999,685931.58535,2354,2832.988,409835.65305,0
-1627767000000,144.76,145.54,144.70,145.19,20233.828,1627767299999,2936372.24936,5246,14741.705,2139870.03699,0
-1627767300000,145.19,145.54,145.16,145.35,7270.931,1627767599999,1056665.13519,3193,2755.888,400676.73790,0
-1627767600000,145.36,145.65,145.32,145.59,6334.609,1627767899999,921283.71645,2733,3567.600,518998.48088,0
-1627767900000,145.58,145.59,145.26,145.37,9048.851,1627768199999,1315059.88956,2449,2456.662,357131.91596,0
-1627768200000,145.38,145.48,145.26,145.41,4961.026,1627768499999,721047.20974,1993,1761.795,256100.44190,0
-1627768500000,145.40,145.60,145.37,145.58,4581.152,1627768799999,666628.92837,1934,2046.422,297790.01954,0
-1627768800000,145.58,145.58,144.55,144.77,18945.505,1627769099999,2749106.23082,3698,3669.985,532135.90238,0
-1627769100000,144.80,145.44,144.69,145.26,11390.523,1627769399999,1652844.29404,3136,5703.260,827543.05189,0
-1627769400000,145.26,145.39,145.01,145.20,2114.607,1627769699999,307120.29911,1749,807.500,117306.49387,0
-1627769700000,145.19,145.22,144.70,144.98,4152.278,1627769999999,601870.64124,1911,1927.064,279334.89581,0
-1627770000000,144.98,145.13,144.86,145.10,2443.397,1627770299999,354394.39683,1597,1465.245,212530.51615,0
-1627770300000,145.09,145.24,145.03,145.18,3287.661,1627770599999,477226.09867,1586,1762.611,255858.12641,0
-1627770600000,145.16,145.41,145.13,145.36,2135.991,1627770899999,310225.84173,1434,1259.530,182934.20168,0
-1627770900000,145.36,145.36,145.16,145.30,5247.172,1627771199999,761813.51691,1731,1020.013,148124.96562,0
-1627771200000,145.31,145.59,145.29,145.47,4942.867,1627771499999,718696.63567,1915,2932.328,426391.59416,0
-1627771500000,145.47,145.61,145.25,145.31,4468.880,1627771799999,649872.69458,1210,1700.409,247277.43244,0
-1627771800000,145.31,145.70,145.29,145.60,2619.548,1627772099999,381346.19171,1360,1631.560,237513.68111,0
-1627772100000,145.61,145.69,145.39,145.58,3264.554,1627772399999,475100.62737,1580,1020.060,148492.87762,0
-1627772400000,145.57,145.58,145.22,145.55,3766.269,1627772699999,547545.92867,1696,1211.469,176139.04410,0
-1627772700000,145.55,145.59,145.44,145.47,1423.554,1627772999999,207133.05506,714,742.915,108097.02072,0
-1627773000000,145.45,145.67,145.36,145.63,2549.014,1627773299999,370956.56969,874,1548.466,225333.72810,0
-1627773300000,145.63,145.73,145.49,145.70,2141.185,1627773599999,311856.48542,1577,1041.913,151774.89139,0
-1627773600000,145.71,145.79,145.56,145.57,2764.114,1627773899999,402668.44417,1589,1379.063,200908.51460,0
-1627773900000,145.56,145.60,144.91,145.27,13336.196,1627774199999,1937432.24625,3061,4755.439,690448.36608,0
-1627774200000,145.25,145.59,145.23,145.39,4581.824,1627774499999,666457.97882,2129,2331.881,339227.53925,0
-1627774500000,145.40,145.50,145.15,145.24,4298.863,1627774799999,624741.27892,2227,1552.199,225576.60036,0
-1627774800000,145.25,145.62,145.25,145.46,3560.661,1627775099999,517938.01053,2234,2037.359,296402.16678,0
-1627775100000,145.46,145.60,145.31,145.34,2204.232,1627775399999,320769.31729,1758,1053.859,153389.76301,0
-1627775400000,145.33,145.50,144.90,144.92,4265.113,1627775699999,619464.37455,2138,1452.181,210914.68224,0
-1627775700000,144.93,145.17,143.70,144.36,19070.834,1627775999999,2753180.06441,4510,7681.177,1109264.69649,0
-1627776000000,144.38,144.48,143.02,143.62,29737.036,1627776299999,4271134.83533,5754,14271.358,2049670.60482,0
-1627776300000,143.62,144.21,143.54,144.00,9889.472,1627776599999,1422976.94876,3818,3956.528,569410.63151,0
-1627776600000,144.00,144.29,143.77,144.07,4230.049,1627776899999,609486.55166,2536,2346.903,338245.18132,0
-1627776900000,144.09,144.48,143.88,144.47,5758.822,1627777199999,830821.08615,2407,3990.853,575836.71504,0
-1627777200000,144.47,144.95,144.47,144.91,6843.083,1627777499999,990860.98834,2543,4276.554,619231.64646,0
-1627777500000,144.93,145.42,144.88,145.41,6125.371,1627777799999,889077.22437,2381,4286.783,622280.98709,0
-1627777800000,145.43,145.54,144.87,144.99,6384.702,1627778099999,927100.14678,2615,2450.739,356021.92942,0
-1627778100000,144.98,145.43,144.92,145.37,4155.195,1627778399999,603156.12792,1619,2305.649,334722.27738,0
-1627778400000,145.35,146.38,145.26,146.37,17187.714,1627778699999,2507333.10626,4812,9977.810,1456035.89991,0
-1627778700000,146.39,146.97,146.34,146.92,13432.336,1627778999999,1970782.51563,4966,7951.877,1166745.09626,0
-1627779000000,146.96,147.73,146.90,147.73,21139.138,1627779299999,3111545.97854,5146,14985.911,2205373.65128,0
-1627779300000,147.72,147.99,147.69,147.92,17780.167,1627779599999,2629308.74026,4439,9194.216,1359747.15860,0
-1627779600000,147.93,147.96,147.42,147.49,14818.209,1627779899999,2188596.62928,4003,7103.643,1049247.86887,0
-1627779900000,147.48,148.33,147.47,148.25,15693.897,1627780199999,2321140.15862,3716,11340.812,1677495.93908,0
-1627780200000,148.26,148.31,147.68,147.84,10451.762,1627780499999,1547273.05036,3006,3702.178,548026.27572,0
-1627780500000,147.85,148.08,147.13,147.58,15587.622,1627780799999,2300647.79832,3627,6170.473,910860.26199,0
-1627780800000,147.58,147.65,146.89,147.02,8774.979,1627781099999,1292373.19885,2768,4403.317,648598.46666,0
-1627781100000,147.02,147.46,147.02,147.18,3501.742,1627781399999,515702.77052,2052,2101.094,309443.50582,0
-1627781400000,147.17,147.48,147.02,147.17,6231.105,1627781699999,917238.71878,2073,3863.699,568707.36890,0
-1627781700000,147.18,147.23,146.98,147.15,2730.469,1627781999999,401728.20085,1969,1659.556,244177.14107,0
-1627782000000,147.15,147.31,147.12,147.18,2422.243,1627782299999,356589.17858,1913,1143.802,168394.78177,0
-1627782300000,147.19,147.28,146.70,146.79,4212.573,1627782599999,619031.00557,2168,1929.510,283510.71405,0
-1627782600000,146.79,147.26,146.79,146.82,3435.264,1627782899999,504645.40013,1542,1631.351,239684.86183,0
-1627782900000,146.80,146.97,146.72,146.84,3844.586,1627783199999,564580.81448,2024,1721.489,252825.88695,0
-1627783200000,146.84,147.00,146.77,146.85,3226.686,1627783499999,473854.19571,2008,1517.593,222870.49379,0
-1627783500000,146.84,147.00,146.80,146.92,1921.567,1627783799999,282284.95903,1968,893.296,131239.95274,0
-1627783800000,146.91,146.92,146.72,146.72,3544.502,1627784099999,520421.61060,2381,1688.205,247881.54319,0
-1627784100000,146.71,146.91,146.70,146.84,2284.047,1627784399999,335271.84755,1709,819.849,120349.84166,0
-1627784400000,146.84,146.90,146.60,146.89,6749.994,1627784699999,990846.06441,2042,2624.700,385219.87356,0
-1627784700000,146.89,147.31,146.87,147.31,6752.679,1627784999999,993052.60354,2209,4595.831,675753.65969,0
-1627785000000,147.27,147.30,147.01,147.01,5532.562,1627785299999,814104.36609,2248,1716.107,252527.72927,0
-1627785300000,147.00,147.47,146.98,147.36,3541.622,1627785599999,521509.90668,2209,2595.524,382211.49351,0
-1627785600000,147.36,147.73,147.36,147.68,5709.931,1627785899999,842543.12117,2327,3485.085,514320.58601,0
-1627785900000,147.69,147.71,147.32,147.50,4762.334,1627786199999,702442.24070,2259,2182.260,321849.35225,0
-1627786200000,147.49,147.72,147.28,147.68,5894.523,1627786499999,869424.25115,2080,4058.626,598760.93732,0
-1627786500000,147.69,147.86,147.60,147.85,3601.488,1627786799999,532023.45095,2307,1941.549,286815.54988,0
-1627786800000,147.85,148.00,147.60,147.89,6937.503,1627787099999,1025504.85536,2918,3280.723,485076.41863,0
-1627787100000,147.89,148.00,147.76,147.93,4567.224,1627787399999,675322.94343,2440,2221.527,328511.22226,0
-1627787400000,147.94,148.07,147.89,147.90,6535.376,1627787699999,967151.32156,1272,2584.675,382540.15990,0
-1627787700000,147.91,148.19,147.91,148.10,5171.095,1627787999999,765862.34281,2031,2937.014,434993.62262,0
-1627788000000,148.11,148.30,148.09,148.19,10915.178,1627788299999,1617447.15393,2269,7183.514,1064575.99401,0
-1627788300000,148.18,149.07,148.18,148.65,21688.319,1627788599999,3223747.06359,5514,11648.835,1731493.99139,0
-1627788600000,148.64,148.93,148.32,148.45,8351.920,1627788899999,1240806.67557,3256,3910.451,580928.12375,0
-1627788900000,148.49,148.98,148.43,148.91,7800.771,1627789199999,1160059.34069,2356,4521.334,672259.84670,0
-1627789200000,148.91,148.97,148.75,148.94,7412.569,1627789499999,1103614.66038,2496,3358.262,500053.48650,0
-1627789500000,148.94,149.17,148.81,149.15,9626.388,1627789799999,1434060.22232,2709,6487.331,966468.73352,0
-1627789800000,149.15,149.48,149.11,149.46,8280.719,1627790099999,1235910.80847,3233,4627.373,690731.12276,0
-1627790100000,149.44,149.78,149.30,149.57,14839.975,1627790399999,2219537.95365,4332,8573.953,1282622.97497,0
-1627790400000,149.58,149.62,148.85,149.05,16057.989,1627790699999,2395450.19658,2705,5698.609,849914.52765,0
-1627790700000,149.06,149.33,148.92,149.03,9489.198,1627790999999,1414837.54815,2688,4089.549,609767.19811,0
-1627791000000,149.04,149.28,148.96,149.22,5702.803,1627791299999,850365.10917,1416,2759.640,411617.19894,0
-1627791300000,149.23,149.26,149.00,149.00,5270.274,1627791599999,785869.11327,2117,2431.568,362577.00805,0
-1627791600000,149.00,149.00,148.30,148.36,11374.592,1627791899999,1691614.85928,3018,3169.532,471633.07293,0
-1627791900000,148.38,148.70,148.38,148.67,5549.822,1627792199999,824597.27684,2302,3796.929,564171.98868,0
-1627792200000,148.65,148.82,148.56,148.70,4472.003,1627792499999,664967.76074,2154,2648.987,393903.82839,0
-1627792500000,148.70,148.75,148.50,148.56,4847.637,1627792799999,720463.79260,2304,1926.170,286280.07890,0
-1627792800000,148.57,148.77,148.54,148.63,3470.181,1627793099999,515914.69943,1935,2007.857,298547.45576,0
-1627793100000,148.62,148.81,148.60,148.75,4671.702,1627793399999,694770.94048,1893,2284.373,339773.82232,0
-1627793400000,148.75,149.00,148.75,148.87,2944.796,1627793699999,438454.62978,1833,2104.954,313398.33711,0
-1632743700000,152.83,152.83,152.60,152.68,3223.595,1632743999999,492284.96913,1525,1806.455,275871.60739,0
-1632744000000,152.68,153.08,151.20,151.43,41343.048,1632744299999,6291779.26620,5784,13078.610,1989594.55273,0
-1632744300000,151.42,152.41,151.31,151.73,23559.772,1632744599999,3581179.15771,4699,13113.906,1993017.43339,0
-1632744600000,151.73,151.77,151.36,151.55,6363.603,1632744899999,964432.09483,3009,3693.850,559814.19535,0
-1632744900000,151.52,151.92,151.15,151.72,10638.378,1632745199999,1611538.14086,2938,4091.998,620129.30872,0
-1632745200000,151.73,151.91,151.49,151.78,3938.376,1632745499999,597384.67896,1759,1779.186,269880.88472,0
-1632745500000,151.78,151.78,151.24,151.41,8644.117,1632745799999,1309269.78838,2045,3252.111,492539.02523,0
-1632745800000,151.40,151.62,151.00,151.60,10631.551,1632746099999,1608248.14547,2832,5060.913,765610.55664,0
-1632746100000,151.59,151.87,151.40,151.68,3915.563,1632746399999,593763.26744,1697,2004.021,303863.21717,0
-1632746400000,151.68,151.74,151.43,151.54,5803.734,1632746699999,879531.12074,1761,2472.164,374703.77247,0
-1632746700000,151.54,152.34,151.54,152.17,7518.716,1632746999999,1142250.27222,2212,4593.133,697640.06203,0
-1632747000000,152.13,152.20,151.74,151.87,3645.924,1632747299999,554016.95827,1952,1383.392,210192.09934,0
-1632747300000,151.86,152.11,151.72,151.72,5939.553,1632747599999,902253.70964,2112,2139.651,325141.59704,0
-1632747600000,151.73,152.15,151.61,152.08,6738.248,1632747899999,1022890.46606,1922,3124.981,474547.98734,0
-1632747900000,152.08,152.42,152.05,152.20,3706.865,1632748199999,564369.30498,2080,1728.922,263185.41306,0
-1632748200000,152.19,152.35,151.88,151.95,6294.543,1632748499999,957239.11932,2242,3329.832,506246.05527,0
-1632748500000,151.95,152.31,151.57,151.78,3987.355,1632748799999,606132.98516,2097,2032.455,308917.36899,0
-1632748800000,151.77,152.11,151.69,151.86,2030.971,1632749099999,308441.04643,1606,914.727,138921.66815,0
-1632749100000,151.85,152.23,151.85,152.03,3751.056,1632749399999,570347.83828,1683,1826.807,277777.84158,0
-1632749400000,152.01,152.21,151.37,151.48,10100.931,1632749699999,1533002.66869,2179,5094.798,772746.71684,0
-1632749700000,151.49,151.49,150.69,151.15,15146.905,1632749999999,2288484.37653,3581,8283.590,1251377.84044,0
-1632750000000,151.15,151.38,150.75,151.05,7588.088,1632750299999,1146445.63254,2664,3797.523,573703.95436,0
-1632750300000,151.06,151.27,150.86,151.18,4355.827,1632750599999,658201.68201,2151,1943.401,293673.70325,0
-1632750600000,151.17,151.40,151.01,151.34,3873.693,1632750899999,585668.86838,1597,2518.500,380825.69306,0
-1632750900000,151.35,151.55,151.06,151.09,7538.983,1632751199999,1140497.14619,1978,2813.886,425810.35977,0
-1632751200000,151.07,151.13,150.72,151.10,6908.757,1632751499999,1042797.13247,2599,3389.252,511551.94206,0
-1632751500000,151.11,151.53,151.08,151.24,4936.975,1632751799999,746808.27078,2085,2175.843,329094.22457,0
-1632751800000,151.24,151.27,151.06,151.15,4149.030,1632752099999,627157.22718,2077,2720.150,411176.91188,0
-1632752100000,151.16,151.32,150.97,151.01,3518.972,1632752399999,531930.81867,1915,1703.586,257502.57434,0
-1632752400000,151.01,151.37,150.85,151.32,4388.157,1632752699999,662897.75243,1466,2240.766,338471.35845,0
-1632752700000,151.33,151.57,151.31,151.41,4778.539,1632752999999,723703.50949,1599,2549.492,386119.52534,0
-1632753000000,151.42,153.28,151.21,153.00,25644.383,1632753299999,3905653.98424,5160,13175.141,2008106.01335,0
-1632753300000,153.01,153.05,150.84,151.05,31758.005,1632753599999,4825285.49122,7076,15565.743,2364902.24598,0
-1632753600000,151.04,151.28,150.26,151.02,28738.637,1632753899999,4334060.58116,6143,14190.899,2140278.32689,0
-1632753900000,151.00,151.37,150.46,150.57,10724.387,1632754199999,1617295.59270,2962,5640.527,850625.19859,0
-1632754200000,150.54,150.61,150.01,150.13,23430.867,1632754499999,3521002.43000,4987,10230.088,1537406.59857,0
-1632754500000,150.14,150.14,149.00,149.58,45126.602,1632754799999,6746459.47450,8053,19822.189,2963162.63173,0
-1632754800000,149.57,149.87,149.17,149.83,12273.938,1632755099999,1835289.57688,3525,5960.516,891362.28663,0
-1632755100000,149.82,149.99,149.60,149.70,8841.136,1632755399999,1324567.11908,2950,4752.262,712005.86495,0
-1632755400000,149.70,149.71,148.86,149.23,11077.945,1632755699999,1653029.76050,3519,4332.621,646476.38158,0
-1632755700000,149.23,149.71,149.08,149.63,6722.355,1632755999999,1004517.35227,2357,3898.544,582519.18164,0
-1632756000000,149.63,149.68,149.03,149.09,5844.350,1632756299999,872405.45802,2053,2671.071,398740.45134,0
-1632756300000,149.09,149.87,149.09,149.86,7157.465,1632756599999,1070026.25885,2018,4555.585,681039.48108,0
-1632756600000,149.87,150.02,149.34,149.67,13697.942,1632756899999,2050381.91758,2776,4811.252,720596.10087,0
-1632756900000,149.68,149.90,149.35,149.64,14908.754,1632757199999,2231045.29584,2758,9016.187,1349138.93777,0
-1632757200000,149.64,149.70,149.38,149.55,2870.911,1632757499999,429258.87607,1751,1554.234,232400.75784,0
-1632757500000,149.55,149.75,149.20,149.64,4372.123,1632757799999,653254.62725,2100,2011.207,300595.50695,0
-1632757800000,149.64,149.85,149.52,149.70,4243.306,1632758099999,635270.54122,1399,2531.294,378920.83616,0
-1632758100000,149.71,150.14,149.65,150.04,9766.059,1632758399999,1464476.65058,2327,5545.596,831588.78018,0
-1632758400000,150.06,150.25,149.71,149.96,18104.378,1632758699999,2715215.23858,3334,6765.746,1014726.33627,0
-1632758700000,149.94,149.94,149.63,149.86,4624.002,1632758999999,692642.15496,1854,1977.280,296180.97263,0
-1632759000000,149.87,149.94,149.50,149.80,4081.858,1632759299999,611044.58670,1688,2512.192,376052.98949,0
-1632759300000,149.80,150.26,149.52,150.01,9583.008,1632759599999,1437077.55431,2225,5857.238,878462.56364,0
-1632759600000,150.00,150.03,149.56,149.56,4268.664,1632759899999,639425.89127,1584,2073.551,310597.26994,0
-1632759900000,149.56,149.67,149.29,149.62,4930.406,1632760199999,737030.15415,1687,2215.318,331174.95615,0
-1632760200000,149.61,149.84,149.48,149.54,3590.389,1632760499999,537402.54350,1545,1699.498,254343.76626,0
-1632760500000,149.52,149.73,149.25,149.38,5081.821,1632760799999,759573.24682,1474,2424.577,362408.31276,0
-1632760800000,149.38,149.38,148.81,149.07,14911.634,1632761099999,2222558.24958,3061,7651.064,1140244.11270,0
-1632761100000,149.05,149.25,147.58,147.90,36583.136,1632761399999,5421615.91206,8110,14079.038,2087390.33296,0
-1632761400000,147.90,148.33,147.81,148.23,8678.300,1632761699999,1285360.02486,3114,4817.801,713619.23118,0
-1632761700000,148.23,148.83,148.22,148.67,5291.101,1632761999999,785807.03658,2289,3018.657,448327.67878,0
-1632762000000,148.70,148.88,148.43,148.84,6575.977,1632762299999,977538.20909,2137,4131.238,614124.49899,0
-1632762300000,148.86,149.32,148.64,149.01,10214.829,1632762599999,1523080.15340,2384,6073.000,905539.64869,0
-1632762600000,149.01,149.44,148.69,149.37,3795.889,1632762899999,566047.97726,1432,1585.514,236443.45354,0
-1632762900000,149.37,149.73,149.35,149.39,4742.268,1632763199999,709228.65515,1619,2311.063,345642.19916,0
-1632763200000,149.39,149.42,148.78,148.82,6443.535,1632763499999,960140.11635,1769,2495.751,371878.70255,0
-1632763500000,148.80,148.95,148.26,148.30,5635.182,1632763799999,837309.03747,1652,2477.694,368102.01711,0
-1632763800000,148.31,149.24,148.08,149.04,14715.110,1632764099999,2188754.28844,2962,7710.618,1146954.69494,0
-1632764100000,149.04,149.11,148.61,149.03,5135.186,1632764399999,764369.23419,1619,2237.209,332996.85671,0
-1632764400000,149.02,149.04,148.66,148.72,4878.268,1632764699999,726029.07504,1818,2136.315,317906.19404,0
-1632764700000,148.72,148.92,148.46,148.62,5788.989,1632764999999,860463.46343,1838,2206.933,328057.65534,0
-1632765000000,148.62,148.62,148.14,148.26,8032.931,1632765299999,1191724.70713,1679,2494.029,369919.22640,0
-1632765300000,148.27,148.67,148.19,148.59,2595.368,1632765599999,385237.42243,1172,929.689,138017.79580,0
-1632765600000,148.59,148.90,148.28,148.70,5331.662,1632765899999,792539.09453,1869,1924.425,286038.55565,0
-1632765900000,148.71,149.09,148.66,148.99,5993.716,1632766199999,892551.29965,1748,3064.878,456462.34975,0
-1632766200000,148.99,149.16,148.82,149.15,4248.618,1632766499999,633139.62268,1493,2822.273,420626.56108,0
-1632766500000,149.15,149.18,148.89,149.11,3746.157,1632766799999,558222.11324,1274,1258.473,187560.86834,0
-1632766800000,149.11,149.26,148.74,149.04,6947.131,1632767099999,1035260.51779,1699,3562.746,530968.94018,0
-1632767100000,149.03,149.10,148.78,148.95,4225.933,1632767399999,629371.48202,1441,1782.701,265494.37644,0
-1632767400000,148.92,148.92,148.14,148.21,5587.315,1632767699999,829755.39957,1959,2152.981,319841.32919,0
-1632767700000,148.22,148.47,147.93,148.01,3999.272,1632767999999,592576.20504,1816,1606.361,238045.36917,0
-1632768000000,148.02,148.90,147.94,148.25,17322.138,1632768299999,2570576.03442,3235,10141.384,1504081.12721,0
-1632768300000,148.25,148.47,147.97,148.38,3385.877,1632768599999,501919.52491,1615,1299.812,192658.55712,0
-1632768600000,148.37,148.37,147.88,147.95,3120.019,1632768899999,461988.49694,1784,1340.331,198454.96335,0
-1632768900000,147.95,148.34,147.63,148.33,6747.565,1632769199999,998132.18401,2350,3556.893,526226.19261,0
-1632769200000,148.34,148.38,147.60,147.61,6274.400,1632769499999,928283.43472,1625,1818.931,269103.05304,0
-1632769500000,147.61,148.54,147.47,148.45,8945.204,1632769799999,1322529.32399,2443,4961.772,733496.16621,0
-1632769800000,148.45,148.89,148.30,148.72,5602.094,1632770099999,832501.27154,1581,2720.513,404353.26659,0
-1632770100000,148.73,148.84,148.40,148.64,3574.678,1632770399999,531529.39141,1229,1608.223,239119.52347,0
-1632770400000,148.63,148.76,148.49,148.51,2282.352,1632770699999,339238.98935,1136,1107.590,164629.68594,0
-1632770700000,148.52,148.89,148.31,148.73,11633.085,1632770999999,1729024.60966,2133,5810.035,863487.78295,0
-1632771000000,148.73,148.85,148.58,148.76,2568.733,1632771299999,382021.67426,1190,1625.959,241818.12646,0
-1632771300000,148.76,148.76,148.41,148.56,2099.753,1632771599999,311949.41368,988,1076.100,159846.36994,0
-1632771600000,148.56,148.87,148.30,148.84,3249.334,1632771899999,482714.42597,1417,1837.711,272931.60420,0
-1632771900000,148.85,148.95,148.51,148.60,2936.287,1632772199999,436686.99153,1516,1384.928,205938.00883,0
-1632772200000,148.60,148.84,148.34,148.54,2643.776,1632772499999,392798.08255,1038,1252.305,186021.68998,0
-1632772500000,148.55,148.61,148.30,148.30,2996.974,1632772799999,444791.07889,1102,1643.366,243900.87241,0
-1632772800000,148.27,148.32,146.87,147.20,26764.273,1632773099999,3942371.29082,5428,14073.448,2072321.18736,0
-1632773100000,147.21,147.60,146.82,147.53,11332.083,1632773399999,1668680.97615,3364,6591.042,970765.11295,0
-1632773400000,147.53,147.59,146.83,147.12,6738.009,1632773699999,991159.98482,2580,2934.104,431467.05686,0
-1632773700000,147.14,147.55,146.90,147.33,6985.469,1632773999999,1028939.86204,2069,2980.925,439021.67056,0
-1632774000000,147.34,147.83,147.22,147.66,6701.753,1632774299999,988991.12344,2240,3684.870,543803.59415,0
-1632774300000,147.69,148.62,147.68,148.44,5738.219,1632774599999,849956.13218,2572,3033.047,449265.95317,0
-1632774600000,148.44,148.80,148.40,148.41,7973.454,1632774899999,1184833.83127,2432,3291.903,489150.95911,0
-1632774900000,148.40,148.40,147.50,147.52,4340.849,1632775199999,642067.05412,2413,1981.326,293071.35699,0
-1632775200000,147.52,147.93,147.31,147.60,5627.022,1632775499999,830201.47497,2402,2036.107,300371.51414,0
-1632775500000,147.59,147.88,147.22,147.23,4075.522,1632775799999,601414.68131,2110,1615.951,238430.36602,0
-1632775800000,147.23,147.40,146.73,146.92,3611.322,1632776099999,530920.52605,2345,1381.214,203112.47690,0
-1632776100000,146.92,147.11,146.38,146.96,10798.923,1632776399999,1584836.22700,3991,5503.009,807699.89531,0
-1632776400000,146.94,147.73,146.69,147.65,7050.327,1632776699999,1038314.57842,2444,3908.749,575710.11416,0
-1632776700000,147.65,147.78,147.23,147.53,5204.471,1632776999999,767870.43654,1758,1988.489,293292.73933,0
-1632777000000,147.53,147.83,147.38,147.74,9982.144,1632777299999,1473241.97356,2039,4527.957,668239.29918,0
-1632777300000,147.73,147.77,147.37,147.38,2646.529,1632777599999,390502.19729,1199,1150.539,169744.71486,0
-1632777600000,147.38,147.73,147.38,147.68,3259.048,1632777899999,480819.09312,1189,1719.650,253715.84226,0
-1632777900000,147.68,148.02,147.66,147.84,4019.659,1632778199999,594387.09299,1452,2427.284,358946.63914,0
-1632778200000,147.84,147.94,147.78,147.93,989.810,1632778499999,146321.67119,1019,326.138,48219.20965,0
-1632778500000,147.93,148.33,147.93,148.26,2626.207,1632778799999,389214.13296,1317,1574.928,233358.35306,0
-1632778800000,148.26,148.27,147.90,148.08,3965.925,1632779099999,587411.49548,1703,564.709,83577.26070,0
-1632779100000,148.08,148.21,147.94,148.15,2085.956,1632779399999,308910.02746,1570,951.829,140941.49376,0
-1632779400000,148.14,149.10,148.10,148.80,8698.077,1632779699999,1293194.96204,2479,3909.161,580797.16095,0
-1632779700000,148.79,148.79,148.51,148.61,3215.358,1632779999999,477827.27885,1438,961.155,142854.87964,0
-1632780000000,148.62,148.64,148.20,148.54,4451.079,1632780299999,660705.05014,1901,1383.797,205395.78899,0
-1632780300000,148.55,148.59,148.12,148.28,4045.328,1632780599999,600038.39578,2150,1860.763,276003.36095,0
-1632780600000,148.28,148.67,148.28,148.64,2536.778,1632780899999,376678.03583,1587,1308.328,194284.37717,0
-1632780900000,148.64,148.90,148.44,148.87,3590.234,1632781199999,533854.48756,1606,1741.376,258844.38590,0
-1632781200000,148.88,149.65,148.79,149.49,8526.890,1632781499999,1271888.42778,2667,5548.945,827394.78655,0
-1632781500000,149.50,149.69,149.29,149.45,5451.570,1632781799999,815068.30218,1800,3103.012,463980.28739,0
-1632781800000,149.45,149.76,149.00,149.17,5042.698,1632782099999,753304.07796,2036,2281.223,340824.63481,0
-1632782100000,149.16,149.29,148.77,148.89,2715.629,1632782399999,404616.41940,1482,1071.454,159679.14223,0
-1632782400000,148.90,148.95,148.70,148.80,3617.549,1632782699999,538321.26001,1259,1609.979,239604.18663,0
-1632782700000,148.80,148.82,148.31,148.69,4493.453,1632782999999,667461.01083,1763,1745.692,259294.22854,0
-1632783000000,148.67,148.78,148.34,148.68,4152.481,1632783299999,616994.55045,1953,2236.611,332275.00224,0
-1632783300000,148.67,148.79,148.46,148.62,2640.971,1632783599999,392522.97098,1655,1285.855,191108.08019,0
-1632783600000,148.62,148.97,148.49,148.68,5628.228,1632783899999,837057.87869,1508,2257.278,335695.47171,0
-1632783900000,148.68,148.74,148.14,148.15,4013.589,1632784199999,595290.51582,1509,1468.794,217877.10672,0
-1632784200000,148.14,148.14,147.51,147.88,7691.971,1632784499999,1137070.36425,2178,4453.179,658212.86283,0
-1632784500000,147.86,148.00,147.37,147.60,5875.783,1632784799999,867661.81543,1675,3026.141,446877.10806,0
-1632784800000,147.59,147.74,147.30,147.31,3190.334,1632785099999,470617.74102,1743,1201.664,177275.20304,0
-1632785100000,147.33,147.48,146.83,146.96,10597.711,1632785399999,1559559.51927,3171,4915.463,723314.52328,0
-1632785400000,146.94,147.57,146.79,147.41,7520.344,1632785699999,1107653.32650,2785,4135.733,609120.07826,0
-1632785700000,147.41,147.54,145.91,146.00,17840.232,1632785999999,2613039.74483,4560,7379.272,1080981.87702,0
-1632786000000,146.05,146.07,144.62,145.35,25197.890,1632786299999,3664311.23093,7407,10580.768,1539526.89020,0
-1632786300000,145.36,145.66,144.84,145.66,10580.311,1632786599999,1536929.31532,3767,5153.159,748564.95215,0
-1632786600000,145.66,145.73,145.29,145.29,4460.095,1632786899999,648769.36301,2096,2516.087,365983.02717,0
-1632786900000,145.30,145.42,144.67,144.89,9413.623,1632787199999,1364672.27082,2828,3600.811,521921.86718,0
-1632787200000,144.90,145.35,144.09,144.50,33429.924,1632787499999,4838996.86689,5748,15829.995,2291670.18764,0
-1632787500000,144.50,145.45,144.23,145.35,13697.484,1632787799999,1982799.99251,3837,6923.610,1002971.55972,0
-1632787800000,145.36,145.40,144.80,144.83,7048.650,1632788099999,1022393.05011,2631,2965.555,430074.99521,0
-1632788100000,144.81,145.44,144.40,145.35,8823.023,1632788399999,1279460.12565,2914,4747.727,688444.38225,0
-1632788400000,145.35,145.91,145.29,145.64,14644.297,1632788699999,2132389.62540,3000,8940.027,1301655.58034,0
-1632788700000,145.63,145.69,145.16,145.37,4675.550,1632788999999,679790.99504,1980,2762.346,401614.70738,0
-1632789000000,145.37,146.04,145.13,146.02,6855.718,1632789299999,998827.37294,2367,3558.143,518492.91280,0
-1632789300000,146.02,146.41,145.86,146.31,5988.602,1632789599999,875026.62609,2228,3440.035,502716.18535,0
-1632789600000,146.30,146.47,146.06,146.46,6409.918,1632789899999,937890.45502,2123,4292.330,628085.83910,0
-1632789900000,146.46,146.70,145.73,145.78,8195.189,1632790199999,1197473.77174,2624,3196.970,467392.21894,0
-1632790200000,145.79,145.93,145.15,145.51,7652.390,1632790499999,1113088.24741,2309,2695.953,392223.49088,0
-1632790500000,145.52,145.64,145.19,145.55,6999.742,1632790799999,1018073.43517,1916,2838.461,412879.71502,0
-1632790800000,145.55,145.59,144.66,144.66,9127.748,1632791099999,1325318.16751,2405,3496.439,507525.23778,0
-1632791100000,144.66,144.72,144.26,144.44,9936.338,1632791399999,1435993.02744,2773,4219.563,609852.89251,0
-1632791400000,144.43,144.60,144.31,144.44,4523.024,1632791699999,653423.13072,1911,2049.144,296089.12869,0
-1632791700000,144.42,145.43,144.40,145.35,13961.750,1632791999999,2023500.45955,2699,10810.667,1566837.12151,0
-1632792000000,145.34,145.41,144.89,145.11,3614.485,1632792299999,524613.19450,1610,1784.965,259105.65537,0
-1632792300000,145.10,145.24,144.72,144.84,3838.586,1632792599999,556298.60008,1451,1835.687,265877.98308,0
-1632792600000,144.83,145.20,144.50,145.15,6740.382,1632792899999,976892.70958,2180,3402.107,493188.07110,0
-1632792900000,145.15,145.89,145.13,145.83,4703.151,1632793199999,684793.10552,1903,3113.830,453442.73371,0
-1632793200000,145.85,146.13,145.69,146.00,7170.828,1632793499999,1046642.84765,2476,3061.650,446907.61763,0
-1632793500000,145.98,146.19,145.63,146.11,4210.793,1632793799999,614021.55602,1975,1602.942,233767.50127,0
-1632793800000,146.12,146.41,145.86,146.38,3242.179,1632794099999,473864.77936,1525,2226.646,325488.32280,0
-1632794100000,146.37,146.40,145.99,146.11,4060.577,1632794399999,593691.79151,1805,1297.964,189794.61215,0
-1632794400000,146.10,146.52,146.08,146.50,4300.182,1632794699999,629329.81154,2088,2398.814,351057.63290,0
-1632794700000,146.49,146.70,146.20,146.53,3191.742,1632794999999,467515.41356,1709,1713.537,250995.61740,0
-1632795000000,146.53,146.72,146.49,146.67,4332.269,1632795299999,635179.21003,1690,2297.253,336822.72936,0
-1632795300000,146.67,146.80,146.42,146.64,5382.506,1632795599999,788983.11908,1980,2748.434,402846.12205,0
-1632795600000,146.64,146.81,146.48,146.75,3306.423,1632795899999,484783.20613,1331,1705.436,250077.23901,0
-1632795900000,146.75,147.22,146.74,146.97,10350.283,1632796199999,1521626.57978,2199,6102.434,897116.95056,0
-1632796200000,146.95,146.97,146.51,146.51,3472.462,1632796499999,509643.77656,1446,1422.279,208756.55247,0
-1632796500000,146.52,146.75,146.46,146.56,3444.399,1632796799999,504908.80941,1426,1926.751,282404.23606,0
-1632796800000,146.55,146.60,146.15,146.32,4949.256,1632797099999,724471.91557,1621,2279.691,333693.07799,0
-1632797100000,146.32,146.55,145.74,145.99,7908.887,1632797399999,1155873.06488,2071,3072.715,449055.14774,0
-1632797400000,145.99,146.48,145.85,146.11,4940.452,1632797699999,722288.60418,2115,2815.968,411708.64568,0
-1632797700000,146.11,146.66,146.08,146.30,4454.787,1632797999999,652142.94188,2041,2431.794,355894.72072,0
-1632798000000,146.29,146.70,146.07,146.70,3933.770,1632798299999,575802.99688,1636,2353.818,344614.21084,0
-1632798300000,146.70,146.74,146.38,146.41,3430.174,1632798599999,502798.52120,1292,1989.908,291677.43126,0
-1632798600000,146.42,146.59,146.19,146.59,2396.216,1632798899999,350805.08191,1216,1654.756,242262.38776,0
-1632798900000,146.58,146.94,146.54,146.60,3420.674,1632799199999,501963.66653,1352,2046.570,300319.25777,0
-1632799200000,146.64,147.19,146.62,147.05,7071.347,1632799499999,1038824.44979,2074,5057.868,743036.54232,0
-1632799500000,147.05,147.07,146.66,146.70,2519.101,1632799799999,369918.65294,1380,1093.088,160494.93757,0
-1632799800000,146.69,146.84,146.56,146.62,4353.224,1632800099999,638624.85243,1547,2894.352,424607.79177,0
-1632800100000,146.61,146.83,146.45,146.71,3298.205,1632800399999,483471.57909,1404,967.591,141849.21058,0
-1632800400000,146.71,147.03,146.52,146.93,4256.172,1632800699999,624640.66863,1803,2560.793,375741.68199,0
-1632800700000,146.93,147.02,146.78,146.88,4352.338,1632800999999,639530.42427,1614,1905.944,280068.35333,0
-1632801000000,146.88,147.31,146.88,147.09,4212.467,1632801299999,619707.94160,1532,2069.537,304398.35452,0
-1632801300000,147.09,147.21,146.90,147.11,2853.597,1632801599999,419678.58981,1155,1523.629,224068.59712,0
-1632801600000,147.10,147.37,146.77,147.25,7530.828,1632801899999,1107867.77406,2106,3784.711,556729.10235,0
-1632801900000,147.24,147.57,147.19,147.51,4284.026,1632802199999,631553.22236,1522,2887.321,425641.87425,0
-1632802200000,147.50,147.50,147.16,147.34,2126.171,1632802499999,313244.07781,1175,979.511,144317.44352,0
-1632802500000,147.34,147.80,147.33,147.47,4437.326,1632802799999,654785.86081,1814,2841.766,419351.24166,0
-1632802800000,147.48,147.87,147.46,147.64,4853.647,1632803099999,716783.38521,1879,2572.193,379825.86522,0
-1632803100000,147.63,147.81,147.46,147.76,3321.939,1632803399999,490454.38329,1423,2069.650,305578.66975,0
-1632803400000,147.76,147.81,147.57,147.66,2558.738,1632803699999,378017.47181,1517,1318.492,194811.42233,0
-1632803700000,147.66,147.77,147.57,147.61,2089.450,1632803999999,308580.70299,1282,1042.898,154016.98134,0
-1632804000000,147.61,147.85,147.50,147.66,4136.792,1632804299999,610810.48031,1527,2388.917,352683.29485,0
-1632804300000,147.66,147.79,147.61,147.77,2084.645,1632804599999,307928.72411,1164,1574.460,232573.52455,0
-1632804600000,147.77,148.00,147.68,147.84,3448.975,1632804899999,509871.37286,1759,1664.580,246100.52590,0
-1632804900000,147.86,147.87,147.51,147.56,2001.831,1632805199999,295714.48313,1825,1161.391,171561.62975,0
-1632805200000,147.56,148.03,147.22,147.56,13549.984,1632805499999,1998996.22758,2577,4989.270,736064.80630,0
-1632805500000,147.56,147.63,147.00,147.07,8176.237,1632805799999,1205308.72519,2146,2202.309,324669.07909,0
-1632805800000,147.08,147.21,146.59,146.68,9996.758,1632806099999,1468376.23452,2402,3674.976,539842.57843,0
-1632806100000,146.69,147.39,146.57,147.18,3822.323,1632806399999,562328.22439,1714,2155.032,317062.79629,0
-1632806400000,147.17,147.20,146.79,146.84,3679.978,1632806699999,541088.73529,1511,2096.406,308245.69591,0
-1632806700000,146.82,147.09,146.76,146.77,1911.368,1632806999999,280853.77502,1310,1091.109,160330.50822,0
-1632807000000,146.79,147.14,146.66,146.97,3150.895,1632807299999,463047.05296,1408,1880.818,276377.81467,0
-1632807300000,146.97,147.03,146.52,146.70,10496.428,1632807599999,1539602.10568,2148,3190.875,468153.01705,0
-1632807600000,146.70,147.14,146.67,147.13,3779.078,1632807899999,554959.81002,1788,2622.046,385078.06781,0
-1632807900000,147.12,147.12,146.52,146.66,4122.630,1632808199999,605559.63030,2036,2075.642,304863.08642,0
-1632808200000,146.67,146.81,146.42,146.45,2179.449,1632808499999,319518.31409,1372,1263.899,185301.91336,0
-1632808500000,146.45,146.64,146.44,146.58,4419.131,1632808799999,647696.67021,1427,3240.221,474902.17339,0
-1632808800000,146.58,146.84,146.44,146.83,6983.556,1632809099999,1023829.37724,1969,3929.588,576196.98765,0
-1632809100000,146.82,146.88,146.70,146.72,3249.017,1632809399999,476937.80933,1692,1995.440,292927.41420,0
-1632809400000,146.72,146.72,145.86,146.10,10175.388,1632809699999,1488185.41203,2853,3547.136,518536.60060,0
-1632809700000,146.10,146.23,145.56,145.63,7484.343,1632809999999,1091580.42710,2682,3432.859,500794.26847,0
-1632810000000,145.62,145.85,145.50,145.71,6280.763,1632810299999,914907.73902,2345,3781.777,550971.47653,0
-1632810300000,145.73,146.10,145.63,146.04,3960.278,1632810599999,577457.17910,2061,2118.845,308963.99156,0
-1632810600000,146.03,146.49,145.95,145.95,6281.255,1632810899999,918826.64464,2373,3800.858,555979.17481,0
-1632810900000,145.94,146.23,145.77,145.77,6539.732,1632811199999,955192.06428,1986,3634.818,530943.96671,0
-1632811200000,145.77,145.90,145.21,145.34,9769.434,1632811499999,1421871.58467,2972,4874.092,709572.12617,0
-1632811500000,145.38,145.43,144.88,145.17,9619.093,1632811799999,1396285.88454,3373,5126.295,744302.02694,0
-1632811800000,145.17,145.49,144.75,145.37,9107.111,1632812099999,1321584.89162,3725,5447.390,790619.35563,0
-1632812100000,145.37,145.95,145.32,145.76,5750.451,1632812399999,837997.92425,2733,3154.371,459655.41062,0
-1632812400000,145.76,146.34,145.54,145.66,11353.512,1632812699999,1657860.27587,3263,6900.128,1007538.48556,0
-1632812700000,145.66,145.75,145.27,145.42,4470.399,1632812999999,650208.38045,2240,2487.770,361880.83422,0
-1632813000000,145.42,145.42,144.89,144.94,4415.383,1632813299999,640896.76894,2143,2065.110,299731.88949,0
-1632813300000,144.94,145.05,144.50,144.50,7403.713,1632813599999,1071923.77803,2803,3197.039,462915.58673,0
-1632813600000,144.50,144.73,143.81,144.36,20299.069,1632813899999,2927398.51219,5446,8989.942,1296799.45914,0
-1632813900000,144.36,144.44,143.87,144.27,9722.466,1632814199999,1401478.80939,4191,6116.139,881635.03783,0
-1632814200000,144.26,144.57,144.09,144.34,8236.952,1632814499999,1189170.91665,2405,4533.581,654536.93590,0
-1632814500000,144.32,144.71,144.19,144.56,4638.584,1632814799999,670334.68553,1941,2057.718,297352.17972,0
-1632814800000,144.57,144.89,144.30,144.31,5491.191,1632815099999,794080.11866,4365,2923.980,422951.88118,0
-1632815100000,144.32,144.59,144.03,144.38,9476.509,1632815399999,1366997.18397,3908,4551.024,656546.89871,0
-1632815400000,144.37,144.89,144.34,144.65,13282.800,1632815699999,1920465.51470,5975,7209.365,1042362.90226,0
-1632815700000,144.65,145.08,144.47,144.93,8413.559,1632815999999,1218156.93213,2469,4989.109,722330.84603,0
-1632816000000,144.94,145.48,144.40,145.12,12782.141,1632816299999,1852159.42411,4104,5179.625,750525.16136,0
-1632816300000,145.12,145.27,144.14,144.28,8174.334,1632816599999,1183464.75185,3109,3425.844,495854.75138,0
-1632816600000,144.29,146.33,144.04,146.14,13564.420,1632816899999,1967458.17448,3893,8922.704,1294406.28922,0
-1632816900000,146.14,146.78,145.77,146.52,21217.848,1632817199999,3106400.32479,5245,11203.974,1640419.98794,0
-1632817200000,146.52,146.66,145.53,145.65,11088.069,1632817499999,1621419.47165,3648,4742.458,693787.59014,0
-1632817500000,145.63,145.76,145.13,145.30,7781.846,1632817799999,1131989.31245,2696,3367.792,489953.16717,0
-1632817800000,145.31,145.45,144.50,144.77,9785.445,1632818099999,1418043.61771,3113,4488.304,650296.93933,0
-1632818100000,144.77,145.80,144.71,145.54,14230.581,1632818399999,2066412.01375,2872,8362.145,1213867.40829,0
-1632818400000,145.53,145.96,145.27,145.65,8157.986,1632818699999,1188060.63405,2395,3853.098,561225.53485,0
-1632818700000,145.65,146.27,145.57,145.94,7683.814,1632818999999,1121507.21505,2440,3703.931,540712.60156,0
-1632819000000,145.94,145.95,145.05,145.21,6379.854,1632819299999,927125.26940,2595,2880.886,418607.63319,0
-1632819300000,145.21,146.15,145.05,146.14,4731.348,1632819599999,688636.28744,2177,2214.885,322339.14243,0
-1632819600000,146.15,146.46,145.46,145.60,13624.121,1632819899999,1988942.49822,2892,5591.789,816264.83288,0
-1632819900000,145.60,145.79,145.12,145.75,6854.296,1632820199999,996496.30204,2357,3203.299,465703.61495,0
-1632820200000,145.75,145.97,145.57,145.78,3351.455,1632820499999,488621.13705,1799,1935.909,282238.16293,0
-1632820500000,145.81,145.85,145.23,145.65,4182.933,1632820799999,608705.25925,1736,2198.932,319997.83942,0
-1632820800000,145.65,146.47,145.62,146.39,8217.769,1632821099999,1200991.39219,2462,4491.168,656411.39554,0
-1632821100000,146.39,146.49,145.98,146.40,5132.156,1632821399999,750626.99209,1793,2585.588,378200.58029,0
-1632821400000,146.43,146.83,146.38,146.44,8209.113,1632821699999,1203350.12814,2470,4119.721,603903.91715,0
-1632821700000,146.44,146.65,145.98,146.43,7262.269,1632821999999,1061911.63637,2004,3506.655,512724.59222,0
-1632822000000,146.41,146.72,146.32,146.45,4739.956,1632822299999,694594.93778,1912,2121.718,310903.59156,0
-1632822300000,146.45,146.45,146.01,146.17,5974.412,1632822599999,873321.28599,2145,2974.565,434878.60049,0
-1632822600000,146.17,146.42,146.02,146.09,4554.945,1632822899999,665982.23703,1556,2475.124,361911.65495,0
-1632822900000,146.08,146.09,145.52,145.67,7038.258,1632823199999,1025782.74956,1910,2805.731,408962.45560,0
-1632823200000,145.67,145.75,145.19,145.22,7454.800,1632823499999,1084097.23219,2204,2664.957,387639.99791,0
-1632823500000,145.22,145.32,144.62,144.69,9556.548,1632823799999,1385419.34060,2951,4036.304,585473.52396,0
-1632823800000,144.69,145.40,144.63,145.30,5031.462,1632824099999,729934.72516,2489,3382.735,490797.25368,0
-1632824100000,145.30,145.51,145.00,145.43,4052.549,1632824399999,588532.90984,2122,2706.891,393067.03553,0
-1632824400000,145.43,146.62,145.43,146.34,10160.555,1632824699999,1485661.57288,2783,6310.683,922616.80361,0
-1632824700000,146.34,146.36,145.00,145.08,8574.179,1632824999999,1248053.94292,2759,4218.024,614165.23193,0
-1632825000000,145.05,145.89,145.05,145.89,5348.360,1632825299999,778348.31598,2104,3055.542,444596.29150,0
-1632825300000,145.88,146.04,145.21,145.22,4454.898,1632825599999,649432.91413,1783,2433.062,354867.75284,0
-1632825600000,145.22,145.70,145.07,145.07,4155.355,1632825899999,603897.74275,1781,2087.901,303429.70964,0
-1632825900000,145.08,146.09,145.00,145.90,6594.145,1632826199999,960412.79578,2233,3495.785,509058.69193,0
-1632826200000,145.89,146.09,145.66,145.90,3514.581,1632826499999,512752.36943,1825,1823.706,266036.98763,0
-1632826500000,145.90,146.23,145.77,145.88,3595.796,1632826799999,525136.63594,1671,1871.597,273339.97840,0
-1632826800000,145.87,145.99,145.35,145.88,4903.847,1632827099999,714337.21743,1610,3070.120,447252.33288,0
-1632827100000,145.90,146.37,145.78,146.24,7160.962,1632827399999,1046069.38221,2048,3430.029,500978.29215,0
-1632827400000,146.27,146.65,146.09,146.50,10532.373,1632827699999,1542087.23289,2883,6561.010,960648.75224,0
-1632827700000,146.50,147.37,146.38,147.26,10862.950,1632827999999,1595871.48876,3262,6637.584,975222.65686,0
-1632828000000,147.26,147.74,147.01,147.49,10417.969,1632828299999,1535949.64477,3230,5032.111,741887.63282,0
-1632828300000,147.50,147.54,147.25,147.41,5262.830,1632828599999,775571.23304,2404,2996.301,441590.22881,0
-1632828600000,147.40,147.94,147.32,147.49,9284.976,1632828899999,1371040.41189,2563,5338.686,788387.91571,0
-1632828900000,147.49,147.50,147.08,147.09,5106.623,1632829199999,752324.38132,1782,2682.802,395267.60633,0
-1632829200000,147.09,147.22,146.61,146.70,7587.059,1632829499999,1114083.26058,2172,2688.456,394716.02393,0
-1632829500000,146.69,147.30,146.62,147.30,5007.148,1632829799999,736268.03064,2033,3241.181,476626.89084,0
-1632829800000,147.30,147.53,147.12,147.43,3440.084,1632830099999,507003.18823,1483,2079.219,306505.24719,0
-1632830100000,147.43,147.70,147.11,147.50,5510.107,1632830399999,812258.10087,1568,2313.831,341121.12286,0
-1632830400000,147.51,147.70,147.26,147.51,7149.729,1632830699999,1054170.17316,2120,3439.205,507153.09943,0
-1632830700000,147.52,147.70,147.33,147.68,8659.080,1632830999999,1277534.50297,2440,5223.931,770658.10283,0
-1632831000000,147.66,148.20,147.10,147.15,23453.769,1632831299999,3464485.88973,4311,12387.570,1830962.62713,0
-1632831300000,147.15,147.28,147.02,147.13,2647.054,1632831599999,389474.23546,1824,1513.686,222718.76983,0
-1632831600000,147.12,147.26,146.84,147.12,3072.008,1632831899999,451826.57806,1542,1672.440,245986.00924,0
-1632831900000,147.13,147.49,146.93,147.46,3534.392,1632832199999,520001.58284,1541,2344.895,345067.98420,0
-1632832200000,147.45,147.47,147.02,147.18,2368.710,1632832499999,348844.18634,1403,1188.598,175021.14693,0
-1632832500000,147.18,147.38,146.88,146.88,3134.855,1632832799999,461178.23636,1378,1014.468,149361.48787,0
-1632832800000,146.87,146.98,146.00,146.01,16891.053,1632833099999,2475172.49082,3202,7540.556,1105174.09477,0
-1632833100000,146.01,146.66,146.01,146.24,12894.645,1632833399999,1887405.14866,2583,6568.692,961157.08104,0
-1632833400000,146.24,146.34,145.55,145.55,9517.000,1632833699999,1387562.44254,3078,4408.500,642792.18105,0
-1632833700000,145.56,145.87,145.40,145.78,9799.181,1632833999999,1427089.76656,3003,5154.416,750743.38444,0
-1632834000000,145.78,146.58,145.63,146.24,10532.447,1632834299999,1538518.78160,2515,5075.712,741610.21433,0
-1632834300000,146.24,148.85,146.08,148.27,29914.301,1632834599999,4421502.56509,6296,15491.500,2288434.35790,0
-1632834600000,148.28,148.80,146.17,146.18,67311.003,1632834899999,9927292.21001,11511,32514.719,4798801.82170,0
-1632834900000,146.18,147.05,146.13,146.99,19997.845,1632835199999,2930885.06295,5013,10079.894,1477176.31336,0
-1632835200000,146.99,147.91,146.88,147.48,22837.644,1632835499999,3367241.62928,4709,11358.500,1674708.22021,0
-1632835500000,147.48,148.25,147.10,147.94,16491.760,1632835799999,2436570.07094,3723,8931.591,1319514.49436,0
-1632835800000,147.93,148.38,147.34,147.50,13769.118,1632836099999,2035588.95953,3669,6559.757,969787.60774,0
-1632836100000,147.50,148.08,147.11,148.02,7309.821,1632836399999,1079008.76876,2348,4428.839,653890.04126,0
-1632836400000,148.03,148.26,147.76,148.02,11508.276,1632836699999,1703252.79207,2966,6653.598,984803.08914,0
-1632836700000,148.01,148.08,147.46,147.50,10645.661,1632836999999,1572380.19498,3052,5319.824,785789.33396,0
-1632837000000,147.49,147.58,146.80,147.11,13517.449,1632837299999,1989324.47133,3251,6753.128,993676.34215,0
-1632837300000,147.12,147.37,146.89,147.02,8906.490,1632837599999,1310582.32944,2459,3712.304,546364.06080,0
-1632837600000,147.00,147.01,146.40,146.73,12158.729,1632837899999,1784119.80592,2955,6286.801,922644.98463,0
-1632837900000,146.71,147.19,146.27,146.41,13984.185,1632838199999,2051633.64444,3308,6041.445,886634.24503,0
-1632838200000,146.42,146.42,145.57,145.64,16163.798,1632838499999,2358900.89167,4375,7451.823,1087729.03830,0
-1632838500000,145.62,146.45,143.61,143.92,51071.779,1632838799999,7399997.51248,9530,24982.568,3622271.30540,0
-1632838800000,143.92,144.74,143.47,144.72,28115.499,1632839099999,4049596.17032,6473,14748.526,2124568.66777,0
-1632839100000,144.72,144.76,143.75,144.74,15915.771,1632839399999,2293979.65054,4230,8028.755,1157289.46668,0
-1632839400000,144.73,144.76,143.90,144.33,11587.866,1632839699999,1673144.67796,3552,5903.342,852589.28922,0
-1632839700000,144.31,144.53,144.00,144.53,7818.436,1632839999999,1127662.32428,2743,3952.300,570070.66280,0
-1632840000000,144.54,145.06,144.36,144.99,10316.815,1632840299999,1492863.17812,2955,5175.630,748891.74416,0
-1632840300000,145.01,145.03,144.37,144.51,6773.942,1632840599999,980162.25837,2378,3295.641,476828.23357,0
-1632840600000,144.48,144.85,144.20,144.77,8356.733,1632840899999,1208040.77154,2666,3992.451,577104.88476,0
-1632840900000,144.79,145.16,144.53,144.85,6328.165,1632841199999,915970.64456,2204,2613.903,378360.99322,0
-1632841200000,144.85,144.89,144.18,144.19,6853.214,1632841499999,990395.70169,2019,2724.212,393688.12355,0
-1632841500000,144.19,144.69,143.95,144.07,12169.462,1632841799999,1755767.01055,3076,6479.460,935184.73287,0
-1632841800000,144.07,144.62,143.95,144.00,13906.859,1632842099999,2006747.81563,2960,7119.009,1027434.33551,0
-1632842100000,144.00,144.58,143.54,144.36,14538.244,1632842399999,2093527.85698,3674,7182.632,1034959.98889,0
-1632842400000,144.36,144.48,144.23,144.43,4135.607,1632842699999,597005.62242,1732,2256.011,325683.72092,0
-1632842700000,144.43,144.58,144.09,144.13,4818.686,1632842999999,695394.27835,1833,1692.809,244428.58267,0
-1632843000000,144.13,145.02,144.12,144.98,5044.089,1632843299999,729110.22159,2059,3248.650,469600.58244,0
-1632843300000,144.99,145.20,144.82,145.03,4990.272,1632843599999,723505.55016,2027,1959.215,284085.99650,0
-1632843600000,145.04,145.14,144.39,144.43,6738.088,1632843899999,975306.99185,2448,2193.439,317529.34576,0
-1632843900000,144.43,144.82,144.41,144.42,5353.512,1632844199999,774492.62840,2120,3000.958,434152.58162,0
-1632844200000,144.43,144.46,143.96,144.36,5959.967,1632844499999,859280.61372,1934,2472.414,356486.27930,0
-1632844500000,144.36,144.51,143.90,143.92,5146.186,1632844799999,742173.24505,1975,2478.417,357398.87221,0
-1632844800000,143.92,144.27,143.53,143.97,22401.086,1632845099999,3223564.27480,3997,11208.222,1613084.44739,0
-1632845100000,143.97,144.49,143.93,144.42,6244.420,1632845399999,900492.67322,2335,2905.075,419030.57173,0
-1632845400000,144.47,144.87,144.33,144.66,13311.651,1632845699999,1924668.49834,2840,7983.975,1154438.04551,0
-1632845700000,144.65,144.98,144.52,144.98,4566.670,1632845999999,661093.38034,1975,2042.037,295668.12868,0
-1632846000000,144.97,145.42,144.91,145.37,5596.853,1632846299999,812510.25672,1970,2716.023,394389.24502,0
-1632846300000,145.36,145.38,145.12,145.21,3719.485,1632846599999,540280.53334,1538,1263.948,183599.48674,0
-1632846600000,145.20,145.68,144.55,145.56,13080.652,1632846899999,1895968.35586,2663,6325.749,917559.99326,0
-1632846900000,145.54,145.68,145.08,145.37,7668.116,1632847199999,1115205.92152,1894,3509.254,510393.93397,0
-1632847200000,145.36,145.37,144.28,144.30,6416.453,1632847499999,928730.13445,2112,2588.941,374704.25395,0
-1632847500000,144.31,144.62,143.10,143.19,23266.062,1632847799999,3343815.56647,5280,11406.146,1639965.91013,0
-1632847800000,143.19,143.71,143.01,143.56,9262.451,1632848099999,1327664.02849,3637,4666.506,668987.91463,0
-1632848100000,143.57,143.82,143.27,143.37,4319.137,1632848399999,619945.62382,2259,2477.708,355550.42271,0
-1632848400000,143.37,143.80,143.05,143.19,9180.941,1632848699999,1316410.33319,2849,4115.153,590209.36970,0
-1632848700000,143.19,143.65,143.07,143.48,4741.026,1632848999999,679872.25779,1796,2743.290,393450.11577,0
-1632849000000,143.50,143.56,142.74,142.79,8951.030,1632849299999,1280195.45299,2738,3251.575,465049.40809,0
-1632849300000,142.77,143.27,142.38,142.48,25740.763,1632849599999,3677015.56108,4533,9557.439,1365700.39329,0
-1632849600000,142.48,143.29,142.47,143.17,13192.413,1632849899999,1883940.05584,2865,7936.522,1133404.36066,0
-1632849900000,143.17,143.69,143.06,143.37,8783.500,1632850199999,1259194.78400,2556,4325.908,620040.81417,0
-1632850200000,143.37,143.40,142.60,142.67,4941.855,1632850499999,706945.65966,2008,2037.621,291445.97122,0
-1632850500000,142.66,143.10,142.64,142.90,3258.368,1632850799999,465463.94876,1748,1957.805,279622.07915,0
-1632850800000,142.90,143.34,142.84,143.04,5906.875,1632851099999,845867.42024,2258,3766.711,539461.17453,0
-1632851100000,143.03,143.57,142.86,142.91,8657.205,1632851399999,1240185.50379,2364,2645.009,378683.67435,0
-1632851400000,142.92,143.29,142.61,143.28,4641.431,1632851699999,663344.65941,1905,2949.514,421581.98113,0
-1632851700000,143.28,143.50,142.91,143.13,12791.614,1632851999999,1832060.91007,2705,4064.736,582015.40798,0
-1632852000000,143.13,143.13,142.48,142.75,8702.009,1632852299999,1242037.57620,2494,3773.561,538541.12451,0
-1632852300000,142.72,142.86,142.49,142.61,4002.767,1632852599999,571083.58165,1764,2138.359,305100.54098,0
-1632852600000,142.61,142.63,141.96,141.99,10626.259,1632852899999,1510884.66759,3472,3853.004,547898.51739,0
-1632852900000,142.00,142.69,142.00,142.69,6150.242,1632853199999,875336.70714,1887,3328.708,473895.01158,0
-1632853200000,142.69,143.19,142.65,143.01,5452.225,1632853499999,779090.55058,1758,2288.761,327042.10895,0
-1632853500000,143.03,143.38,143.03,143.35,4575.547,1632853799999,655106.13170,1567,2289.490,327828.04663,0
-1632853800000,143.35,143.54,143.03,143.42,6626.269,1632854099999,949465.83299,2081,2692.115,385807.46795,0
-1632854100000,143.42,144.19,143.33,143.77,9891.707,1632854399999,1421581.94857,2899,5468.143,785708.87148,0
-1632854400000,143.76,143.99,143.63,143.97,2880.819,1632854699999,414177.90449,1620,1451.987,208741.13160,0
-1632854700000,143.97,144.63,143.97,144.19,6885.364,1632854999999,993729.60033,2550,2991.024,431730.10484,0
-1632855000000,144.19,144.26,143.84,143.89,3104.685,1632855299999,447055.87133,1892,1373.361,197790.05681,0
-1632855300000,143.90,144.36,143.84,143.89,2414.204,1632855599999,347700.15332,1775,995.663,143414.08205,0
-1632855600000,143.88,144.27,143.57,144.24,6749.986,1632855899999,971700.27470,1986,2690.948,387296.90888,0
-1632855900000,144.24,144.37,143.98,144.25,3899.490,1632856199999,562304.15289,1308,1945.986,280576.37203,0
-1632856200000,144.24,144.32,143.99,144.20,6291.230,1632856499999,907022.31446,1442,3341.929,481839.55669,0
-1632856500000,144.20,144.23,143.80,143.95,4347.642,1632856799999,626044.96040,1417,2333.277,335935.64876,0
-1632856800000,143.95,143.95,143.52,143.75,6575.480,1632857099999,944789.34959,1812,3939.210,565990.75970,0
-1632857100000,143.75,143.98,143.64,143.87,2692.878,1632857399999,387253.96036,1471,1247.321,179409.51457,0
-1632857400000,143.87,143.90,143.44,143.44,4109.521,1632857699999,590639.13003,1714,1743.718,250663.79822,0
-1632857700000,143.45,143.50,143.11,143.18,11682.245,1632857999999,1673939.39681,2274,5152.119,738369.96146,0
-1632858000000,143.17,143.43,143.04,143.05,3792.954,1632858299999,543278.85594,1943,1517.774,217400.94425,0
-1632858300000,143.05,143.20,142.65,142.66,5916.856,1632858599999,845528.85200,2481,2433.058,347706.78812,0
-1632858600000,142.65,142.71,142.23,142.41,10231.880,1632858899999,1457966.75372,2811,4894.796,697569.69520,0
-1632858900000,142.42,143.44,142.34,143.06,14237.464,1632859199999,2035240.28674,3720,7822.035,1117784.41322,0
-1632859200000,143.07,144.15,143.07,144.08,10962.174,1632859499999,1574422.91420,3729,4750.117,682282.15625,0
-1632859500000,144.10,144.51,143.60,143.60,12602.236,1632859799999,1816754.55789,4026,5578.356,804187.60804,0
-1632859800000,143.62,143.88,143.18,143.84,5738.050,1632860099999,823205.94991,2649,2477.153,355500.69526,0
-1632860100000,143.84,144.75,143.60,144.23,16400.195,1632860399999,2366605.64368,4630,9142.235,1318507.53179,0
-1632860400000,144.23,144.51,143.89,144.04,4991.770,1632860699999,719363.35434,2100,2420.344,348795.91837,0
-1632860700000,144.04,144.22,143.73,144.14,3863.981,1632860999999,556281.05750,2045,2189.407,315248.85142,0
-1632861000000,144.14,144.31,143.77,144.29,3076.368,1632861299999,443182.65174,1934,1306.620,188238.01166,0
-1632861300000,144.29,144.42,144.05,144.17,2646.704,1632861599999,381735.84731,1924,1227.058,176967.25440,0
-1632861600000,144.17,144.40,143.99,144.13,2648.584,1632861899999,381758.84583,2037,818.984,118045.52035,0
-1632861900000,144.13,144.37,143.97,144.04,2379.614,1632862199999,343103.01108,1835,1150.805,165888.25542,0
-1632862200000,144.05,144.30,144.03,144.14,2234.169,1632862499999,322142.43795,2076,1044.336,150587.57034,0
-1632862500000,144.15,144.29,143.85,143.91,4470.911,1632862799999,643923.13168,2148,1794.163,258453.23922,0
-1632862800000,143.92,144.35,143.89,144.35,3586.957,1632863099999,517023.26646,1639,1927.370,277764.45899,0
-1632863100000,144.35,144.45,144.18,144.23,4371.642,1632863399999,630843.44684,1596,1676.172,241894.38953,0
-1632863400000,144.23,144.39,144.21,144.31,1147.001,1632863699999,165507.18065,1329,656.975,94800.63569,0
-1632863700000,144.30,144.51,144.20,144.47,1983.873,1632863999999,286388.48383,1407,1076.870,155453.70125,0
-1632864000000,144.47,144.71,144.47,144.64,3022.525,1632864299999,437036.88023,1670,1680.530,242982.40238,0
-1632864300000,144.63,144.68,144.37,144.38,2610.485,1632864599999,377258.55893,1594,766.125,110729.54081,0
-1632864600000,144.38,144.46,144.31,144.36,1409.249,1632864899999,203485.40823,1489,567.902,81998.94520,0
-1632864900000,144.36,144.37,144.21,144.21,978.996,1632865199999,141267.14578,1218,139.102,20065.30282,0
-1632865200000,144.21,144.49,144.21,144.39,2653.155,1632865499999,382923.52651,1941,1860.804,268563.65949,0
-1632865500000,144.41,144.43,144.06,144.38,2525.246,1632865799999,364229.20372,1845,715.264,103175.78960,0
-1632865800000,144.37,144.58,144.15,144.16,7101.684,1632866099999,1025269.20690,2111,2266.273,327171.11191,0
-1632866100000,144.17,144.37,143.94,144.35,10649.966,1632866399999,1535088.06834,2386,5151.443,742727.68343,0
-1632866400000,144.34,144.40,143.58,143.73,5016.346,1632866699999,721913.01604,2347,2066.367,297366.55057,0
-1632866700000,143.73,143.94,143.52,143.58,7629.807,1632866999999,1096351.84830,2404,3196.785,459489.54931,0
-1632867000000,143.58,143.79,143.53,143.64,3338.641,1632867299999,479661.70633,1810,1917.583,275501.00946,0
-1632867300000,143.64,143.93,143.32,143.37,5543.903,1632867599999,796213.07257,1986,2446.509,351454.69076,0
-1632867600000,143.37,143.43,142.63,142.75,16805.537,1632867899999,2403362.29840,2994,6434.749,920231.70649,0
-1632867900000,142.72,142.94,142.54,142.54,4948.571,1632868199999,706506.59121,1907,2316.834,330785.76264,0
-1632868200000,142.54,143.05,142.39,142.91,4800.828,1632868499999,685044.18542,2089,3014.502,430142.29929,0
-1632868500000,142.91,142.99,142.47,142.55,6779.779,1632868799999,968073.57637,2076,3107.506,443849.81219,0
-1632868800000,142.56,142.99,142.47,142.51,10225.368,1632869099999,1458950.50215,2452,6486.786,925586.33270,0
-1632869100000,142.52,142.70,142.38,142.50,3881.586,1632869399999,553247.13433,1704,2035.989,290243.78824,0
-1632869400000,142.50,142.50,142.02,142.15,5982.481,1632869699999,850573.80268,2580,2525.903,359077.03809,0
-1632869700000,142.15,142.17,141.62,141.80,10793.300,1632869999999,1531820.69745,3192,3814.476,541468.83495,0
-1632870000000,141.80,142.00,141.67,141.96,8196.026,1632870299999,1162453.21619,2218,4127.757,585514.57611,0
-1632870300000,141.96,142.37,141.92,142.33,3380.020,1632870599999,480564.02939,1752,1929.450,274327.31236,0
-1632870600000,142.32,142.43,141.85,141.99,5170.086,1632870899999,735000.24530,1582,2051.752,291621.68372,0
-1632870900000,141.98,142.06,141.64,141.97,5709.435,1632871199999,809782.11922,1778,3122.154,442886.05552,0
-1632871200000,141.97,142.50,141.90,142.49,3972.004,1632871499999,564746.20778,1650,2836.117,403325.41816,0
-1632871500000,142.49,142.69,142.19,142.36,5908.224,1632871799999,841417.65876,1702,3263.955,464678.10231,0
-1632871800000,142.36,142.47,141.89,141.90,5472.466,1632872099999,777932.17551,1866,3055.138,434297.32477,0
-1632872100000,141.89,142.04,141.64,141.68,3987.398,1632872399999,565457.16782,1774,1844.985,261654.06689,0
-1632872400000,141.71,141.88,140.06,140.61,39704.624,1632872699999,5591447.88394,8107,13934.173,1960778.42887,0
-1632872700000,140.61,140.90,139.73,140.30,19282.155,1632872999999,2705242.77723,5269,8521.940,1196821.57152,0
-1632873000000,140.27,140.61,139.93,140.48,7180.068,1632873299999,1006965.36073,2923,3681.047,516341.68549,0
-1632873300000,140.48,140.66,139.90,140.37,8861.377,1632873599999,1242977.65107,2567,4216.867,591499.76770,0
-1632873600000,140.35,140.59,139.97,140.42,23147.033,1632873899999,3248717.71776,4151,12987.393,1822962.26557,0
-1632873900000,140.44,141.18,140.39,140.98,9856.702,1632874199999,1388538.55807,2640,5340.835,752412.03802,0
-1632874200000,140.97,140.97,139.89,140.03,12772.845,1632874499999,1791278.60376,2792,4932.299,691689.21793,0
-1632874500000,140.01,140.31,139.59,139.92,25320.717,1632874799999,3542636.40365,3822,11559.892,1618018.61685,0
-1632874800000,139.92,140.57,139.75,140.50,7899.316,1632875099999,1107284.70857,2089,4747.245,665604.69809,0
-1632875100000,140.51,142.08,140.19,141.74,19519.089,1632875399999,2758265.74771,3775,10475.544,1479920.76973,0
-1632875400000,141.74,142.83,141.25,142.59,16456.051,1632875699999,2337680.06860,3770,8245.922,1170642.26362,0
-1632875700000,142.59,143.23,142.44,143.12,12466.797,1632875999999,1780184.05737,3260,5515.759,787704.03219,0
-1632876000000,143.09,143.09,142.22,142.31,19877.448,1632876299999,2832701.02456,3110,5681.579,809660.93418,0
-1632876300000,142.31,142.35,141.31,141.32,4957.112,1632876599999,703572.42585,2554,1608.556,228320.38821,0
-1632876600000,141.31,142.21,141.31,142.21,8274.303,1632876899999,1173830.41317,2496,5546.407,787185.69913,0
-1632876900000,142.21,142.56,141.93,142.15,7587.800,1632877199999,1079551.58546,2522,3658.100,520468.18765,0
-1632877200000,142.14,142.49,141.87,142.33,5077.900,1632877499999,721879.69290,2054,2515.271,357728.93686,0
-1632877500000,142.31,142.80,142.12,142.79,4478.097,1632877799999,638266.85666,1701,2846.771,405787.53696,0
-1632877800000,142.79,143.71,142.77,143.61,12375.779,1632878099999,1772673.88466,3012,7836.271,1122073.10167,0
-1632878100000,143.65,143.65,143.03,143.34,5146.399,1632878399999,737478.66764,1995,2674.780,383236.34520,0
-1632878400000,143.32,143.49,143.12,143.23,4530.891,1632878699999,649297.09135,1877,2375.943,340433.25942,0
-1632878700000,143.24,143.32,142.86,142.95,3638.378,1632878999999,520602.92165,1750,1865.911,266957.30116,0
-1632879000000,142.94,142.94,141.66,141.96,19493.535,1632879299999,2771236.31887,3271,5955.014,846966.57990,0
-1632879300000,141.98,142.16,141.38,141.50,7356.113,1632879599999,1042815.57910,2363,3664.606,519651.27270,0
-1632879600000,141.50,141.85,141.50,141.64,3890.132,1632879899999,551293.14448,2033,2677.881,379513.89983,0
-1632879900000,141.66,141.87,141.37,141.74,6547.389,1632880199999,926855.52717,2282,3806.621,538996.06925,0
-1632880200000,141.74,142.09,141.45,142.09,3991.853,1632880499999,565586.36635,1489,2645.693,374868.42812,0
-1632880500000,142.09,142.48,141.82,142.34,4251.093,1632880799999,604223.46153,1495,2263.036,321578.64002,0
-1632880800000,142.32,142.72,142.29,142.68,6774.701,1632881099999,965368.57135,2007,3459.944,493066.95275,0
-1632881100000,142.68,143.02,142.63,142.92,7012.761,1632881399999,1001942.23036,2488,4458.398,637007.69897,0
-1632881400000,142.92,142.97,142.41,142.57,4702.007,1632881699999,670753.92314,2106,2191.041,312567.68757,0
-1632881700000,142.56,143.34,142.52,142.99,5196.904,1632881999999,743018.51260,2134,2844.140,406628.03932,0
-1632882000000,142.97,143.04,142.74,142.74,2400.373,1632882299999,342941.60488,1331,897.308,128211.91377,0
-1632882300000,142.75,144.56,142.75,144.15,30636.658,1632882599999,4409817.61263,4353,19793.477,2847434.15350,0
-1632882600000,144.15,144.57,143.62,143.70,13612.284,1632882899999,1959776.87645,3076,6265.536,902118.88149,0
-1632882900000,143.71,144.00,143.59,143.74,4671.725,1632883199999,671608.50106,1812,2516.266,361767.79449,0
-1632883200000,143.74,144.16,143.68,143.85,5573.289,1632883499999,802180.66512,2017,2742.905,394834.19936,0
-1632883500000,143.84,143.84,143.49,143.63,7237.270,1632883799999,1039374.76412,1872,2796.128,401585.90998,0
-1632883800000,143.64,144.09,143.53,143.74,6482.410,1632884099999,932365.57279,2137,3253.547,467952.53537,0
-1632884100000,143.73,143.81,143.51,143.55,4996.061,1632884399999,717783.40942,1958,2763.479,397051.25857,0
-1632884400000,143.54,143.84,143.06,143.06,13505.941,1632884699999,1936703.02672,2524,5591.352,801883.38297,0
-1632884700000,143.08,143.41,142.98,143.05,4203.556,1632884999999,601970.38294,1738,2150.542,308015.75335,0
-1632885000000,143.04,143.43,143.01,143.34,4745.568,1632885299999,679672.56101,1541,3073.278,440177.43802,0
-1632885300000,143.34,143.55,142.95,143.27,4628.525,1632885599999,662870.74870,1658,2919.055,418005.61039,0
-1632885600000,143.27,143.46,143.05,143.17,3726.227,1632885899999,533963.22093,1412,1727.826,247604.13004,0
-1632885900000,143.17,143.63,143.17,143.56,3542.991,1632886199999,508319.17646,1385,1857.401,266424.57764,0
-1632886200000,143.57,143.94,143.53,143.72,9365.629,1632886499999,1346051.39066,1978,5322.674,764960.23703,0
-1632886500000,143.70,143.92,143.61,143.89,3237.822,1632886799999,465627.74519,1425,1971.341,283516.04525,0
-1632886800000,143.89,144.01,143.63,143.79,6108.124,1632887099999,878626.72717,1854,3657.724,526168.70041,0
-1632887100000,143.78,144.68,143.70,144.37,13002.292,1632887399999,1875621.21769,3311,6545.932,944027.94321,0
-1632887400000,144.35,144.69,144.19,144.53,17160.520,1632887699999,2478572.65675,3510,7504.785,1084176.44928,0
-1632887700000,144.54,144.60,144.00,144.33,11410.992,1632887999999,1645964.86589,2582,4419.888,637555.63746,0
-1632888000000,144.33,144.67,144.20,144.67,10051.575,1632888299999,1451821.52801,2645,5897.899,851959.09949,0
-1632888300000,144.67,145.57,144.62,145.22,27540.407,1632888599999,3996214.07643,4944,15259.439,2214479.68548,0
-1632888600000,145.21,145.39,144.90,144.95,7160.115,1632888899999,1039313.11331,2416,3625.563,526304.28184,0
-1632888900000,144.97,145.33,144.61,144.86,28629.598,1632889199999,4148840.84907,4059,10378.089,1504408.66337,0
-1632889200000,144.85,145.06,144.70,145.06,3229.287,1632889499999,467910.97594,1621,1620.951,234895.01837,0
-1632889500000,145.08,145.08,144.79,144.80,3699.569,1632889799999,536108.25098,1416,1119.931,162330.44827,0
-1632889800000,144.80,145.19,144.76,145.05,5991.967,1632890099999,868910.79501,1630,3231.574,468567.40615,0
-1632890100000,145.04,145.38,144.90,145.33,5977.160,1632890399999,867617.74826,1696,3546.346,514706.80763,0
-1632890400000,145.35,145.42,144.93,145.14,3469.641,1632890699999,503627.39389,1562,1518.306,220325.64044,0
-1632890700000,145.14,145.30,144.95,145.07,4603.598,1632890999999,668039.19382,1357,1693.666,245881.10806,0
-1632891000000,145.06,145.07,144.68,144.79,3891.660,1632891299999,563746.00682,1707,1407.862,203961.41712,0
-1632891300000,144.79,145.00,144.73,144.91,3613.615,1632891599999,523440.90096,1731,2567.728,371905.56976,0
-1632891600000,144.91,145.17,144.65,145.10,6242.437,1632891899999,904638.67428,1555,3644.607,528092.87485,0
-1632891900000,145.10,145.14,144.66,144.75,3305.004,1632892199999,478816.72760,1345,1560.396,226133.18054,0
-1632892200000,144.75,144.77,144.26,144.56,7172.482,1632892499999,1036536.46332,1699,3144.475,454417.56990,0
-1632892500000,144.56,144.56,144.00,144.02,5885.520,1632892799999,849074.74871,1744,2403.331,346717.71716,0
-1632892800000,144.04,144.39,143.94,144.33,8386.501,1632893099999,1209071.35085,2031,4050.791,584173.87284,0
-1632893100000,144.33,144.33,144.04,144.18,3218.414,1632893399999,463926.61569,1338,1299.473,187324.27491,0
-1632893400000,144.19,144.28,143.91,144.00,4285.948,1632893699999,617654.86341,1529,1656.519,238759.55417,0
-1632893700000,144.00,144.30,143.99,144.23,2835.011,1632893999999,408726.45521,1160,2196.549,316658.57611,0
-1632894000000,144.24,144.72,144.21,144.62,5145.264,1632894299999,743542.61730,2021,3785.414,546979.05100,0
-1632894300000,144.62,144.74,144.46,144.56,2486.931,1632894599999,359585.78886,1501,1133.803,163960.11905,0
-1632894600000,144.56,144.68,144.47,144.58,2991.488,1632894899999,432417.29103,1375,1358.044,196296.92105,0
-1632894900000,144.58,144.76,144.41,144.75,2796.262,1632895199999,404264.51346,1431,1410.697,203964.99078,0
-1632895200000,144.75,145.41,144.75,145.06,17783.415,1632895499999,2580425.90478,3699,9790.182,1420376.26508,0
-1632895500000,145.06,145.06,144.49,144.65,9640.062,1632895799999,1395273.68497,2312,3363.466,486822.13686,0
-1632895800000,144.65,144.73,144.36,144.57,4298.784,1632896099999,621189.30216,1565,2022.469,292266.33801,0
-1632896100000,144.58,144.89,144.38,144.53,4973.257,1632896399999,719286.53255,1747,2378.882,344105.75071,0
-1632896400000,144.52,144.78,144.41,144.70,5924.100,1632896699999,856602.22819,1723,4273.702,617938.00922,0
-1632896700000,144.69,144.95,144.61,144.84,2770.832,1632896999999,401226.51140,1525,1560.331,225938.88538,0
-1632897000000,144.84,145.11,144.82,144.92,7535.652,1632897299999,1092847.20100,1727,4078.984,591537.45064,0
-1632897300000,144.93,145.00,144.78,144.84,3230.223,1632897599999,468035.05320,1570,1370.452,198596.06083,0
-1632897600000,144.84,145.08,144.71,144.98,5514.050,1632897899999,799179.29031,1662,3038.620,440392.63519,0
-1632897900000,144.98,146.24,144.95,145.93,20788.292,1632898199999,3028198.75758,4310,12364.385,1801261.09973,0
-1632898200000,145.92,146.06,145.57,145.72,5862.043,1632898499999,854563.73157,2582,3217.362,469018.67085,0
-1632898500000,145.71,146.03,145.43,145.88,27580.409,1632898799999,4018881.86501,4709,14119.632,2057384.73342,0
-1632898800000,145.88,145.93,145.68,145.74,5124.218,1632899099999,747102.98006,1866,1918.914,279792.36601,0
-1632899100000,145.76,145.78,145.58,145.68,5397.752,1632899399999,786416.18031,1413,2822.347,411254.08176,0
-1632899400000,145.67,145.68,145.49,145.51,5516.974,1632899699999,803171.46204,1334,2096.673,305298.82172,0
-1632899700000,145.52,145.64,145.51,145.62,5279.986,1632899999999,768813.50246,1112,4354.352,634039.04398,0
-1632900000000,145.62,145.92,145.58,145.58,4636.835,1632900299999,675731.39068,1250,2098.335,305733.59799,0
-1632900300000,145.58,145.96,145.55,145.87,3905.408,1632900599999,569154.60678,1284,2220.075,323565.63950,0
-1632900600000,145.87,145.88,145.50,145.59,2176.912,1632900899999,317139.34687,1137,493.369,71869.87818,0
-1632900900000,145.59,145.60,145.39,145.47,2347.692,1632901199999,341602.52858,1293,738.718,107517.24400,0
-1632901200000,145.47,145.55,145.39,145.54,2126.966,1632901499999,309386.52378,1295,1046.760,152275.19461,0
-1632901500000,145.54,145.85,145.51,145.57,2594.721,1632901799999,377986.56406,1493,1436.372,209289.70548,0
-1632901800000,145.57,145.72,145.57,145.68,1312.787,1632902099999,191193.95510,712,979.151,142605.65501,0
-1632902100000,145.68,145.89,145.68,145.86,3490.610,1632902399999,508944.95014,991,1969.129,287126.56850,0
-1632902400000,145.86,145.99,145.61,145.62,6858.823,1632902699999,999987.52688,1799,2874.108,419092.56492,0
-1632902700000,145.61,145.64,145.34,145.38,2708.566,1632902999999,394121.60888,1291,577.962,84138.12237,0
-1632903000000,145.38,145.67,145.36,145.67,2756.872,1632903299999,401208.28546,1115,1664.578,242236.09005,0
-1632903300000,145.66,145.66,145.09,145.13,5477.669,1632903599999,796369.66558,1372,1120.520,162910.98311,0
-1632903600000,145.13,145.22,145.03,145.15,4046.349,1632903899999,587221.47083,1352,2340.094,339630.88589,0
-1632903900000,145.14,145.55,144.80,145.40,6571.816,1632904199999,954034.86471,1952,3084.697,447976.26921,0
-1632904200000,145.40,145.80,145.35,145.35,4853.888,1632904499999,706577.69844,1746,1948.782,283733.79947,0
-1632904500000,145.35,145.47,144.99,145.13,3438.520,1632904799999,499264.54740,1588,2042.076,296542.45362,0
-1632904800000,145.10,145.26,144.95,145.07,2229.148,1632905099999,323489.42155,1120,1294.158,187812.63371,0
-1632905100000,145.10,145.30,145.07,145.23,1747.670,1632905399999,253774.51299,1271,824.454,119724.83712,0
-1632905400000,145.22,145.37,145.18,145.30,1874.098,1632905699999,272300.20578,1523,991.057,144013.75647,0
-1632905700000,145.31,145.65,145.31,145.47,3471.603,1632905999999,505073.84733,1814,2348.285,341689.82594,0
-1632906000000,145.47,145.47,144.41,144.67,16742.173,1632906299999,2425463.83862,3771,7338.454,1063155.80963,0
-1632906300000,144.66,145.07,144.66,144.70,5972.887,1632906599999,865152.76587,2636,3047.387,441406.53794,0
-1632906600000,144.70,145.07,144.68,144.83,6846.829,1632906899999,991935.17949,2114,4545.184,658435.05555,0
-1632906900000,144.83,145.27,144.75,144.96,3828.081,1632907199999,555039.05964,1641,1633.853,236869.77707,0
-1632907200000,144.95,145.12,144.76,144.97,3566.506,1632907499999,516964.30214,1336,1843.611,267257.06962,0
-1632907500000,144.96,145.39,144.84,145.36,4135.987,1632907799999,600494.35673,1310,1746.926,253639.51336,0
-1632907800000,145.37,145.42,144.98,145.18,4437.253,1632908099999,644217.14314,1361,2138.797,310451.69320,0
-1632908100000,145.18,145.27,144.80,144.82,9317.537,1632908399999,1351323.05200,2193,4398.575,637836.60653,0
-1632908400000,144.83,145.10,144.77,144.87,5976.291,1632908699999,866258.46741,1955,3014.377,436925.26294,0
-1632908700000,144.88,145.20,144.86,145.15,3412.558,1632908999999,495022.11555,1602,1983.675,287762.27855,0
-1632909000000,145.15,145.27,144.79,144.80,4228.909,1632909299999,613562.77365,1420,1639.447,237879.13814,0
-1632909300000,144.78,145.27,144.76,145.11,5095.703,1632909599999,739234.60931,1482,2779.508,403148.21847,0
-1632909600000,145.11,147.23,144.95,146.78,47634.131,1632909899999,6981569.25584,8304,22784.315,3338713.58073,0
-1632909900000,146.78,146.84,145.75,145.85,13209.809,1632910199999,1933903.09452,3923,6770.350,991499.77193,0
-1632910200000,145.85,146.49,145.46,146.35,10854.970,1632910499999,1583721.39713,3588,5603.350,817621.28141,0
-1632910500000,146.36,146.86,145.90,145.92,17652.205,1632910799999,2586646.17835,3735,7923.105,1161193.09079,0
-1632910800000,145.92,146.47,145.87,146.38,5576.409,1632911099999,814984.17344,1941,2887.654,422035.26835,0
-1632911100000,146.39,146.79,146.36,146.79,7140.652,1632911399999,1046916.31490,2084,3858.137,565676.51643,0
-1632911400000,146.78,147.09,146.54,147.01,6789.943,1632911699999,997395.62060,2224,3561.540,523168.63790,0
-1632911700000,147.00,147.29,146.88,147.06,7469.444,1632911999999,1098418.55226,2435,3190.576,469165.58279,0
-1632912000000,147.04,147.39,146.88,147.38,10520.006,1632912299999,1547589.56542,2997,6592.120,969856.25269,0
-1632912300000,147.38,147.70,147.17,147.46,11068.437,1632912599999,1632526.57642,3052,6844.315,1009672.64826,0
-1632912600000,147.46,147.94,147.41,147.61,11522.198,1632912899999,1702078.73086,3125,6909.235,1020818.01668,0
-1632912900000,147.61,147.74,147.45,147.53,5322.172,1632913199999,785346.22187,2333,2527.535,373009.75395,0
-1632913200000,147.52,147.60,147.19,147.30,9040.515,1632913499999,1331952.98854,2227,4660.013,686536.69161,0
-1632913500000,147.30,147.45,147.15,147.22,4343.420,1632913799999,639759.38612,1931,1546.231,227762.09181,0
-1632913800000,147.23,147.59,147.17,147.40,6005.386,1632914099999,885305.43458,2039,3186.352,469709.60213,0
-1632914100000,147.39,147.43,146.83,146.89,6021.492,1632914399999,885768.51213,2412,1875.671,275949.87289,0
-1632914400000,146.89,148.26,146.88,147.79,27745.917,1632914699999,4101142.67825,4419,16361.904,2417924.10683,0
-1632914700000,147.79,147.94,147.47,147.74,6588.315,1632914999999,973055.38059,1916,3321.060,490528.71840,0
-1632915000000,147.74,147.99,147.37,147.74,6014.793,1632915299999,887949.00079,1833,3003.468,443336.60471,0
-1632915300000,147.73,147.90,147.36,147.46,6619.423,1632915599999,977464.13852,1903,2476.274,365797.43753,0
-1632915600000,147.43,147.67,147.03,147.49,10572.258,1632915899999,1558020.13726,2727,5007.338,738050.88814,0
-1632915900000,147.49,147.59,147.18,147.37,4332.991,1632916199999,638713.60333,1763,1881.428,277416.10336,0
-1632916200000,147.37,148.05,147.34,147.92,8053.191,1632916499999,1189861.81204,2147,5271.455,778707.55418,0
-1632916500000,147.93,147.99,147.41,147.57,17140.186,1632916799999,2530592.04527,2751,5973.755,882062.50285,0
-1632916800000,147.58,148.50,147.52,147.91,22840.626,1632917099999,3382288.33075,4112,10732.178,1589015.66783,0
-1632917100000,147.91,148.28,147.60,148.21,7047.115,1632917399999,1041603.20119,2408,2992.302,442333.70602,0
-1632917400000,148.20,149.00,148.07,148.68,15942.557,1632917699999,2368062.66132,4083,8825.485,1310680.10842,0
-1632917700000,148.68,150.29,148.35,149.58,46567.658,1632917999999,6955582.89967,8751,27442.584,4099325.86209,0
-1632918000000,149.58,149.82,148.56,148.74,20775.608,1632918299999,3098892.57017,5051,10346.833,1543045.54809,0
-1632918300000,148.74,148.75,147.65,148.01,21362.119,1632918599999,3163376.59371,4548,7460.024,1104589.55020,0
-1632918600000,148.04,148.52,148.03,148.34,7811.259,1632918899999,1158539.71646,2429,3368.245,499500.55765,0
-1632918900000,148.35,148.51,146.80,147.22,22715.866,1632919199999,3350359.54496,5227,9521.566,1404800.96851,0
-1632919200000,147.24,147.69,146.89,147.69,13071.921,1632919499999,1925210.77630,3712,7023.177,1034372.56846,0
-1632919500000,147.68,147.96,147.34,147.87,9717.259,1632919799999,1434658.74156,2957,4571.111,674888.63346,0
-1632919800000,147.86,148.08,147.66,147.95,6014.066,1632920099999,889431.69322,2477,2882.928,426441.10200,0
-1632920100000,147.96,148.12,147.42,147.65,4534.816,1632920399999,670179.13663,2294,2519.558,372315.20476,0
-1632920400000,147.62,149.20,147.57,148.91,45393.636,1632920699999,6751502.87139,8293,24681.616,3670631.28739,0
-1632920700000,148.92,149.17,148.37,148.42,20850.504,1632920999999,3102127.31118,4658,9911.976,1474858.23153,0
-1632921000000,148.42,148.67,147.80,148.00,11273.234,1632921299999,1670083.36035,3161,5065.424,750349.69653,0
-1632921300000,148.02,148.35,147.54,147.54,9711.024,1632921599999,1436472.98203,3025,4809.649,711642.96275,0
-1632921600000,147.55,147.98,147.37,147.82,9572.498,1632921899999,1413312.04086,2523,4295.166,634458.52739,0
-1632921900000,147.81,147.91,147.56,147.79,4601.614,1632922199999,679876.43417,1779,2459.488,363359.75850,0
-1632922200000,147.80,148.30,147.69,147.83,10129.999,1632922499999,1499214.34630,2399,4851.100,718296.18412,0
-1632922500000,147.83,147.84,147.41,147.49,11977.747,1632922799999,1768212.17833,2351,4881.836,720809.46763,0
-1632922800000,147.48,147.80,147.37,147.48,8151.982,1632923099999,1203152.09566,2283,4538.460,669934.03663,0
-1632923100000,147.48,148.04,147.35,148.02,5773.609,1632923399999,853199.46717,2190,3581.644,529419.53760,0
-1632923400000,148.05,148.82,147.92,148.25,7630.134,1632923699999,1132731.38597,2557,3443.737,511168.94125,0
-1632923700000,148.30,148.75,148.13,148.55,5295.796,1632923999999,786334.74123,2025,3377.590,501493.95188,0
-1632924000000,148.56,148.94,148.41,148.85,20138.889,1632924299999,2995464.33201,3131,12349.389,1837109.85264,0
-1632924300000,148.84,148.98,148.28,148.42,5467.817,1632924599999,812792.15613,2463,2108.626,313452.05037,0
-1632924600000,148.43,148.53,148.00,148.24,8922.356,1632924899999,1322344.51175,3171,4556.221,675303.02186,0
-1632924900000,148.24,148.50,148.20,148.45,5548.702,1632925199999,823485.68545,2411,3073.802,456192.33459,0
-1632925200000,148.46,149.72,148.44,149.35,21059.642,1632925499999,3144711.81572,4800,11334.058,1692117.83086,0
-1632925500000,149.35,149.64,149.17,149.24,7172.915,1632925799999,1071361.39391,2217,3868.403,577857.84366,0
-1632925800000,149.23,149.30,148.49,148.77,8823.234,1632926099999,1313230.32080,2820,3549.861,528429.04540,0
-1632926100000,148.77,148.88,148.46,148.54,4958.696,1632926399999,737266.59952,2009,2501.301,371943.82709,0
-1632926400000,148.56,148.87,148.47,148.79,5417.944,1632926699999,805428.30157,1987,3387.315,503526.49680,0
-1632926700000,148.80,148.90,148.31,148.84,7923.580,1632926999999,1178325.84253,2225,4683.959,696671.68521,0
-1632927000000,148.84,149.25,148.69,149.15,8290.578,1632927299999,1234228.87819,2415,4881.680,726773.53525,0
-1632927300000,149.15,149.15,148.69,148.98,5092.793,1632927599999,758374.22818,1988,2924.365,435427.02574,0
-1632927600000,148.98,149.26,148.73,149.06,6120.907,1632927899999,911996.31549,2021,2469.516,367894.09905,0
-1632927900000,149.06,149.44,148.92,149.35,5272.314,1632928199999,786802.86692,2078,2495.983,372467.68041,0
-1632928200000,149.35,149.56,149.23,149.54,6105.911,1632928499999,912228.48529,2314,3106.444,464147.49169,0
-1632928500000,149.55,149.57,149.00,149.12,6683.496,1632928799999,997419.72150,2436,2387.484,356259.06496,0
-1632928800000,149.11,149.18,148.57,148.70,8321.746,1632929099999,1238575.87928,2111,3790.239,564078.79177,0
-1632929100000,148.70,148.88,148.52,148.69,5861.941,1632929399999,871338.76942,1771,1928.600,286751.60616,0
-1632929400000,148.69,148.75,148.00,148.16,13517.646,1632929699999,2004909.63169,2842,5165.040,766266.36049,0
-1632929700000,148.16,148.37,147.27,147.37,26412.829,1632929999999,3906361.02331,4992,11055.876,1635845.57714,0
-1632930000000,147.38,147.42,146.60,147.34,25425.462,1632930299999,3739096.82477,5763,12723.885,1871759.92923,0
-1632930300000,147.33,147.33,146.81,147.09,6823.738,1632930599999,1003731.75305,2549,3298.453,485197.01160,0
-1632930600000,147.09,147.44,146.91,147.16,5367.036,1632930899999,790055.14748,2081,2651.278,390388.62316,0
-1632930900000,147.14,147.33,146.67,147.18,14158.196,1632931199999,2080918.20593,3113,7063.865,1038436.39702,0
-1632931200000,147.17,147.53,146.99,147.50,17243.032,1632931499999,2538252.19598,3119,10488.459,1544093.87409,0
-1632931500000,147.50,147.76,146.84,147.10,13336.784,1632931799999,1965828.13296,3534,5239.623,772429.29444,0
-1632931800000,147.09,147.32,146.71,146.97,10078.107,1632932099999,1480793.07738,3172,5063.665,744018.81860,0
-1632932100000,146.97,147.10,146.79,146.90,8726.997,1632932399999,1282355.47885,2541,3454.944,507681.85394,0
-1632932400000,146.90,146.92,146.12,146.31,21222.519,1632932699999,3107466.65730,4175,8469.935,1240052.93608,0
-1632932700000,146.32,146.75,146.26,146.75,7340.935,1632932999999,1075463.53552,2185,3707.344,543128.43717,0
-1632933000000,146.77,146.96,146.52,146.58,10178.023,1632933299999,1493515.02108,2614,6363.542,933837.34291,0
-1632933300000,146.58,146.70,146.14,146.28,5495.169,1632933599999,804748.67709,1756,1833.298,268572.74339,0
-1632933600000,146.28,146.50,146.14,146.36,7640.205,1632933899999,1118116.24580,1692,5362.600,784780.23683,0
-1632933900000,146.37,146.72,146.15,146.50,7418.148,1632934199999,1086534.79250,1912,3855.862,564759.90645,0
-1632934200000,146.49,147.13,146.46,146.75,7709.917,1632934499999,1132766.45443,2450,4867.811,715104.37356,0
-1632934500000,146.75,146.91,146.73,146.75,2774.457,1632934799999,407336.32079,1785,1538.254,225858.46589,0
-1632934800000,146.75,146.95,146.49,146.52,6399.735,1632935099999,939025.70067,1949,2585.016,379284.30631,0
-1632935100000,146.52,146.83,146.34,146.61,6675.529,1632935399999,978218.47955,1652,3487.324,511008.91865,0
-1632935400000,146.62,146.76,146.46,146.52,3136.314,1632935699999,459743.89873,1288,1400.097,205269.07519,0
-1632935700000,146.52,147.01,146.25,146.84,9035.355,1632935999999,1325302.99387,2038,4595.398,674002.49455,0
-1632936000000,146.87,146.97,146.65,146.79,2806.098,1632936299999,411951.63246,1206,1234.767,181267.49138,0
-1632936300000,146.78,146.92,146.76,146.81,3125.467,1632936599999,458928.14963,1316,1663.288,244233.62230,0
-1632936600000,146.80,146.80,146.41,146.71,3993.975,1632936899999,585478.37589,1504,2459.795,360527.65677,0
-1632936900000,146.72,146.75,146.40,146.41,2694.916,1632937199999,395010.84809,1298,1067.580,156512.67332,0
-1632937200000,146.39,146.45,145.73,146.10,7080.572,1632937499999,1033972.13218,2896,2349.453,343168.38792,0
-1632937500000,146.09,146.09,145.18,145.68,15501.853,1632937799999,2255559.94416,4233,6560.546,954453.44926,0
-1632937800000,145.69,145.72,145.30,145.50,8386.878,1632938099999,1220217.35337,2148,3793.999,552027.52325,0
-1632938100000,145.50,145.50,145.17,145.32,10400.486,1632938399999,1511328.98622,2225,4148.837,602871.47591,0
-1632938400000,145.31,145.66,145.15,145.44,17141.546,1632938699999,2491609.14142,3166,8048.910,1170205.45858,0
-1632938700000,145.46,145.98,145.11,145.95,15604.158,1632938999999,2270420.74947,3227,7410.876,1078321.41530,0
-1632939000000,145.95,146.36,145.61,145.82,8883.710,1632939299999,1297151.87912,2908,4095.404,597982.40073,0
-1632939300000,145.82,146.18,145.62,145.65,6079.123,1632939599999,887160.49165,1996,3613.141,527264.91886,0
-1632939600000,145.66,145.82,145.32,145.70,5792.279,1632939899999,843245.75415,1725,3472.159,505594.02072,0
-1632939900000,145.70,145.70,145.30,145.34,5521.794,1632940199999,803399.40689,1813,2007.308,291985.39320,0
-1632940200000,145.34,145.38,145.05,145.23,5732.141,1632940499999,832305.00033,1892,2260.278,328226.83877,0
-1632940500000,145.22,145.53,145.07,145.29,3536.937,1632940799999,513825.56244,1529,1826.787,265405.28125,0
-1632940800000,145.29,145.40,145.02,145.14,4592.054,1632941099999,666947.30580,1627,2929.143,425468.32836,0
-1632941100000,145.14,145.19,144.59,144.83,9442.854,1632941399999,1367527.99221,2869,3254.602,471216.43289,0
-1632941400000,144.84,145.25,144.72,145.18,6003.829,1632941699999,870253.89479,2045,3075.464,445971.70403,0
-1632941700000,145.16,145.19,144.57,144.93,5725.205,1632941999999,829447.50213,2011,2375.654,344046.80905,0
-1632942000000,144.94,145.06,144.69,144.70,7140.231,1632942299999,1034141.06110,1939,2593.186,375655.77111,0
-1632942300000,144.70,145.43,144.61,145.35,5193.270,1632942599999,752789.88006,1808,3117.468,451876.58047,0
-1632942600000,145.34,145.39,144.88,145.24,11101.758,1632942899999,1611615.91108,1768,4538.033,658764.41425,0
-1632942900000,145.20,145.80,145.12,145.54,8037.634,1632943199999,1169328.54317,2112,4626.382,672918.40027,0
-1632943200000,145.53,145.56,144.79,144.97,7228.227,1632943499999,1049406.05383,1989,2789.329,404831.69988,0
-1632943500000,144.99,145.33,144.88,145.30,3168.690,1632943799999,459750.33592,1482,1837.457,266613.02053,0
-1632943800000,145.30,145.30,144.92,145.11,2787.412,1632944099999,404420.84392,1282,1571.693,228007.23470,0
-1632944100000,145.10,145.27,144.70,144.73,4627.937,1632944399999,671098.82637,1610,2544.707,369085.18356,0
-1632944400000,144.74,144.95,144.61,144.95,4377.511,1632944699999,633762.85442,1914,2290.460,331654.02007,0
-1632944700000,144.95,145.18,144.70,145.05,4498.331,1632944999999,651855.19691,1658,1892.128,274222.37563,0
-1632945000000,145.05,145.05,144.52,144.64,4731.925,1632945299999,684781.04357,1818,1965.031,284442.48800,0
-1632945300000,144.59,144.69,144.27,144.69,6737.801,1632945599999,973258.09435,2382,2584.392,373435.40264,0
-1632945600000,144.68,144.68,144.11,144.36,6246.707,1632945899999,901676.75504,2278,3196.497,461426.73544,0
-1632945900000,144.36,144.40,143.45,143.70,13201.786,1632946199999,1898959.63007,4098,5323.560,765749.63077,0
-1632946200000,143.70,143.99,143.00,143.07,13615.734,1632946499999,1953379.12274,4111,7722.490,1108333.33641,0
-1632946500000,143.06,143.28,142.51,143.27,23379.715,1632946799999,3340443.62425,5714,10973.005,1568182.02434,0
-1632946800000,143.28,143.90,143.06,143.70,10770.212,1632947099999,1546241.71260,3027,5627.845,807940.90699,0
-1632947100000,143.69,143.71,142.74,142.81,7250.716,1632947399999,1037694.84874,2399,3377.532,483453.28491,0
-1632947400000,142.81,143.42,142.62,143.03,7538.265,1632947699999,1077465.09606,2759,4015.130,573876.52739,0
-1632947700000,143.03,143.40,142.89,142.93,4777.739,1632947999999,684233.61779,2048,2681.802,384094.29265,0
-1632948000000,142.93,143.27,142.63,142.91,8788.896,1632948299999,1255824.48415,2344,3949.548,564569.51251,0
-1632948300000,142.91,143.00,142.61,142.80,6138.051,1632948599999,876589.08936,2030,2116.364,302241.79985,0
-1632948600000,142.81,142.96,142.52,142.87,4024.989,1632948899999,574269.35095,2114,2339.253,333745.22616,0
-1632948900000,142.88,143.48,142.79,143.32,17388.779,1632949199999,2490724.73897,3101,10207.682,1462492.49523,0
-1632949200000,143.35,143.85,143.07,143.69,13994.878,1632949499999,2009443.47271,2842,7823.874,1123435.85226,0
-1632949500000,143.68,143.68,143.16,143.35,5449.277,1632949799999,781366.97548,1859,2704.182,387754.14182,0
-1632949800000,143.36,143.50,142.91,142.92,4255.632,1632950099999,609460.01521,1549,1827.433,261839.19014,0
-1632950100000,142.91,143.50,142.88,143.49,4452.566,1632950399999,637463.85501,1693,2584.421,370058.74236,0
-1632950400000,143.48,143.62,143.35,143.35,5943.499,1632950699999,852976.47721,1622,3838.345,550919.07622,0
-1632950700000,143.35,143.52,143.35,143.51,4353.081,1632950999999,624506.26822,1457,2544.338,365037.29815,0
-1632951000000,143.51,143.76,143.51,143.68,2823.506,1632951299999,405487.99935,1290,2010.151,288668.80894,0
-1632951300000,143.68,143.79,143.52,143.79,1954.784,1632951599999,280790.22153,1264,1279.600,183826.17155,0
-1632951600000,143.78,143.83,143.65,143.69,5873.135,1632951899999,844221.50733,1699,1860.886,267545.88855,0
-1632951900000,143.68,144.08,143.68,143.99,7336.458,1632952199999,1056080.75496,2053,3615.005,520249.90215,0
-1632952200000,143.99,144.02,143.77,143.78,4916.963,1632952499999,707413.90384,1464,2488.266,358009.45561,0
-1632952500000,143.78,144.23,143.71,144.06,4063.955,1632952799999,584897.36613,1556,2133.837,307180.01413,0
-1632952800000,144.05,144.13,143.72,143.78,9016.838,1632953099999,1297953.63283,1914,4241.365,610601.84418,0
-1632953100000,143.77,143.81,143.37,143.37,3351.613,1632953399999,481433.96833,1754,1361.557,195604.90323,0
-1632953400000,143.36,143.78,143.23,143.57,4764.135,1632953699999,683922.81783,1874,1966.293,282368.20482,0
-1632953700000,143.57,143.79,143.43,143.54,4808.585,1632953999999,690335.76915,1684,1775.645,254994.29911,0
-1632954000000,143.54,143.60,143.07,143.37,5153.746,1632954299999,738705.80438,1985,2696.726,386533.57286,0
-1632954300000,143.35,143.44,143.09,143.34,4048.338,1632954599999,579939.94615,1702,2145.827,307357.56266,0
-1632954600000,143.34,143.95,143.28,143.87,6793.819,1632954899999,975512.09374,2311,3276.925,470649.34211,0
-1632954900000,143.87,143.89,143.54,143.67,4343.147,1632955199999,624114.38634,1699,1675.620,240753.43493,0
-1632955200000,143.67,144.37,143.60,144.05,16554.206,1632955499999,2385559.49503,2927,8391.747,1209347.11635,0
-1632955500000,144.05,144.10,143.73,144.04,8856.012,1632955799999,1274631.25097,2160,3866.799,556490.39838,0
-1632955800000,144.03,144.30,143.80,144.14,6406.300,1632956099999,922586.16307,2179,3325.963,478990.06599,0
-1632956100000,144.15,144.18,143.81,143.86,5218.296,1632956399999,751548.49254,2048,2633.736,379357.22188,0
-1632956400000,143.85,143.91,143.70,143.70,2871.668,1632956699999,412982.40553,1500,1540.448,221541.08603,0
-1632956700000,143.70,144.31,143.70,144.29,9618.918,1632956999999,1386681.10960,1903,5288.925,762397.55545,0
-1632957000000,144.29,144.37,143.92,144.05,4224.538,1632957299999,608997.23270,1497,1643.783,236921.05682,0
-1632957300000,144.05,144.07,143.66,143.83,6819.950,1632957599999,981046.60767,1791,2167.478,311809.61249,0
-1632957600000,143.83,144.26,143.76,144.25,4221.101,1632957899999,607665.27895,1571,2924.873,421098.80637,0
-1632957900000,144.28,144.30,143.88,144.06,3374.345,1632958199999,485968.23378,1501,1519.105,218793.06924,0
-1632958200000,144.06,144.30,143.92,144.03,4833.480,1632958499999,696611.25934,1762,2441.590,351854.88906,0
-1632958500000,144.03,144.77,143.93,144.39,37536.573,1632958799999,5421170.55521,3521,25542.730,3688183.48474,0
-1632958800000,144.37,144.70,144.14,144.68,6538.929,1632959099999,943418.79014,2113,4110.322,593189.27824,0
-1632959100000,144.69,144.70,144.31,144.47,5483.720,1632959399999,792240.83793,2281,3268.221,472145.80278,0
-1632959400000,144.48,144.86,144.40,144.77,5633.059,1632959699999,814836.32890,1915,3953.940,572036.67577,0
-1632959700000,144.77,144.85,144.46,144.65,4788.428,1632959999999,692735.47050,1936,1515.067,219167.44168,0
-1632960000000,144.66,144.67,144.05,144.14,21643.965,1632960299999,3124281.65916,3668,7411.790,1069590.00644,0
-1632960300000,144.14,144.31,143.74,144.17,6184.394,1632960599999,890528.99787,2377,2247.363,323641.53602,0
-1632960600000,144.15,144.49,143.99,144.43,2596.890,1632960899999,374550.00389,1539,1455.315,209931.12019,0
-1632960900000,144.42,145.56,144.39,145.31,21259.870,1632961199999,3084775.31080,4335,9733.271,1412188.39911,0
-1632961200000,145.31,145.36,144.88,145.32,6656.931,1632961499999,965754.03323,2096,3936.154,571062.72935,0
-1632961500000,145.32,145.42,145.12,145.31,6891.599,1632961799999,1000885.93174,2088,4494.516,652849.03574,0
-1632961800000,145.28,145.57,144.91,145.08,6626.543,1632962099999,961983.43715,2077,2589.482,376038.22090,0
-1632962100000,145.10,145.38,144.95,145.20,3117.183,1632962399999,452428.71110,1807,1727.489,250758.93937,0
-1632962400000,145.19,146.64,145.05,146.17,21448.159,1632962699999,3132914.61807,4610,11309.329,1651421.42784,0
-1632962700000,146.13,146.83,146.10,146.57,15447.690,1632962999999,2262818.04018,3541,7544.836,1105384.46775,0
-1632963000000,146.56,146.91,146.52,146.87,8553.190,1632963299999,1254829.95109,3084,5251.764,770564.95559,0
-1632963300000,146.87,147.11,146.66,146.92,9041.002,1632963599999,1327977.05946,3560,4109.031,603614.79425,0
-1632963600000,146.90,147.10,146.48,146.64,11484.908,1632963899999,1684903.48631,3156,4160.900,610540.84303,0
-1632963900000,146.63,147.03,146.45,146.92,7517.354,1632964199999,1102560.66969,2394,3335.862,489365.60074,0
-1632964200000,146.93,148.33,146.85,147.77,42576.710,1632964499999,6292115.96300,8027,19838.477,2931631.92969,0
-1632964500000,147.77,148.79,147.77,148.19,27382.905,1632964799999,4059781.22343,5804,13464.575,1996497.31693,0
-1632964800000,148.16,148.48,147.59,147.83,13367.414,1632965099999,1977369.59414,3677,5743.801,849922.52630,0
-1632965100000,147.83,148.06,147.40,147.95,14046.437,1632965399999,2075344.82726,3224,5287.052,781196.79455,0
-1632965400000,147.96,148.35,147.80,148.07,17901.375,1632965699999,2651622.64723,4817,9317.625,1380365.68740,0
-1632965700000,148.08,148.25,147.64,148.06,18897.904,1632965999999,2796229.94633,3154,7586.681,1122671.83948,0
-1632966000000,148.06,148.21,147.56,147.69,9510.105,1632966299999,1406881.84416,2486,3234.871,478590.09398,0
-1632966300000,147.69,148.07,147.69,148.00,8211.826,1632966599999,1214311.45310,2104,5991.143,885858.75040,0
-1632966600000,148.01,148.04,147.63,147.74,5720.612,1632966899999,845346.18178,1847,2231.394,329749.58461,0
-1632966900000,147.76,148.11,147.72,147.94,5804.471,1632967199999,858902.57100,1730,2513.014,371885.18862,0
-1632967200000,147.94,148.27,147.79,147.97,8571.757,1632967499999,1268953.12765,2191,3595.655,532318.32622,0
-1632967500000,147.96,148.34,147.92,148.09,6816.342,1632967799999,1010021.29505,1887,4310.120,638746.65565,0
-1632967800000,148.08,148.22,148.02,148.02,2721.083,1632968099999,403057.23965,1212,1280.042,189627.29588,0
-1632968100000,148.01,148.43,147.93,148.29,10190.490,1632968399999,1510044.42472,1957,5529.583,819676.19071,0
-1632968400000,148.30,148.90,148.26,148.75,13910.606,1632968699999,2068715.04260,3006,8612.857,1281062.46372,0
-1632968700000,148.77,148.90,148.62,148.77,8329.715,1632968999999,1239216.80744,2020,3044.991,453050.99625,0
-1632969000000,148.77,149.25,148.71,149.13,20169.964,1632969299999,3005462.48384,3745,10062.988,1499459.61070,0
-1632969300000,149.13,149.30,149.03,149.09,4997.671,1632969599999,745343.38875,1769,2023.699,301873.61198,0
-1632969600000,149.09,149.41,149.07,149.21,6230.937,1632969899999,930028.26539,2026,3285.846,490498.71007,0
-1632969900000,149.21,149.40,149.05,149.07,4594.985,1632970199999,685876.02940,1480,2248.948,335788.37889,0
-1632970200000,149.07,149.49,149.05,149.39,6067.454,1632970499999,905869.65634,1941,3293.517,491692.98978,0
-1632970500000,149.39,150.40,149.38,150.28,19392.043,1632970799999,2906891.67532,5853,11762.602,1762937.23480,0
-1632970800000,150.27,150.48,149.39,149.55,16132.782,1632971099999,2419826.01889,4460,6113.734,917060.60351,0
-1632971100000,149.56,149.75,149.53,149.60,4999.741,1632971399999,748150.54676,1588,3210.578,480454.76979,0
-1632971400000,149.59,149.68,149.19,149.65,8388.198,1632971699999,1253229.36142,1942,3365.622,502962.46569,0
-1632971700000,149.66,149.67,149.24,149.62,3184.815,1632971999999,476091.20649,1452,1399.772,209273.01309,0
-1632972000000,149.62,149.67,149.48,149.60,3068.790,1632972299999,459105.15663,1066,1917.179,286833.33211,0
-1632972300000,149.59,149.68,149.29,149.44,3783.936,1632972599999,565581.31931,1370,1681.547,251360.10779,0
-1632972600000,149.45,149.49,149.20,149.33,5237.716,1632972899999,782116.93833,1519,2487.468,371507.33975,0
-1632972900000,149.31,149.86,149.27,149.61,4536.044,1632973199999,678559.48735,1608,2384.048,356681.31393,0
-1632973200000,149.60,150.22,149.57,149.90,9596.304,1632973499999,1439100.32114,2589,5279.594,791649.96048,0
-1632973500000,149.89,150.09,149.57,150.06,12198.579,1632973799999,1827602.87616,2530,7014.158,1050811.19557,0
-1632973800000,150.07,150.46,150.00,150.11,7278.783,1632974099999,1093238.66328,2216,3912.550,587712.28544,0
-1632974100000,150.14,150.95,150.13,150.68,14916.542,1632974399999,2246492.35007,5144,9594.119,1445073.86309,0
-1632974400000,150.65,151.37,150.60,150.95,24074.287,1632974699999,3635529.30708,7008,11799.985,1782171.87821,0
-1632974700000,150.94,151.07,150.58,151.02,12910.688,1632974999999,1947461.44294,3077,5921.094,893335.44269,0
-1632975000000,151.07,151.42,150.63,150.76,11594.302,1632975299999,1751364.52181,3260,4768.025,720376.26765,0
-1632975300000,150.77,150.95,150.66,150.74,4904.704,1632975599999,739624.03178,1726,2437.760,367704.20020,0
-1632975600000,150.73,151.52,150.73,151.13,10668.278,1632975899999,1613686.29335,2877,6398.451,967664.96316,0
-1632975900000,151.13,151.24,150.97,151.09,5918.334,1632976199999,894269.83860,1808,2900.675,438299.02940,0
-1632976200000,151.10,151.40,151.05,151.24,3988.421,1632976499999,603181.57727,1628,2162.904,327110.07386,0
-1632976500000,151.24,151.99,151.19,151.81,10488.036,1632976799999,1591170.01630,2797,6552.761,994154.18611,0
-1632976800000,151.81,151.93,151.39,151.79,23202.701,1632977099999,3519375.15618,3752,11112.201,1685672.83465,0
-1632977100000,151.80,151.93,151.00,151.11,10020.830,1632977399999,1518514.47091,2418,3134.015,474856.13193,0
-1632977400000,151.10,151.38,151.01,151.24,6288.015,1632977699999,950734.92909,2012,2407.138,363941.58380,0
-1632977700000,151.23,151.64,151.13,151.43,3835.661,1632977999999,580715.19472,1842,2498.794,378320.96058,0
-1632978000000,151.43,151.74,151.28,151.34,7972.559,1632978299999,1207985.94865,2012,3091.699,468467.13606,0
-1632978300000,151.34,151.49,151.21,151.24,3183.697,1632978599999,481817.91231,1429,1156.915,175127.25398,0
-1632978600000,151.24,151.41,151.16,151.24,3637.070,1632978899999,550114.51147,1315,2470.966,373743.43062,0
-1632978900000,151.24,151.50,151.09,151.14,3635.091,1632979199999,549901.88346,1389,1478.205,223646.65349,0
-1632979200000,151.15,151.20,150.82,150.95,4505.534,1632979499999,680215.77907,1720,1190.516,179759.12719,0
-1632979500000,150.95,150.99,150.80,150.82,4309.626,1632979799999,650231.76585,1527,1491.650,225076.72342,0
-1632979800000,150.83,151.14,150.83,150.97,5107.033,1632980099999,771180.82295,1603,2801.326,423008.18083,0
-1632980100000,150.99,151.44,150.91,150.94,11314.656,1632980399999,1710869.64991,2447,6498.980,982797.87179,0
-1632980400000,150.95,151.22,150.90,150.99,2886.104,1632980699999,436061.87574,1578,1546.327,233674.51577,0
-1632980700000,151.00,151.42,150.99,151.21,4082.599,1632980999999,617268.41145,1810,2376.806,359303.58679,0
-1632981000000,151.22,151.28,150.80,151.13,5305.943,1632981299999,801401.41492,1555,1537.568,232324.44822,0
-1632981300000,151.11,151.24,150.91,151.08,3809.975,1632981599999,575501.61713,1266,2296.798,346921.49241,0
-1632981600000,151.08,151.75,151.08,151.48,13081.441,1632981899999,1981282.15704,2565,8272.363,1252754.78616,0
-1632981900000,151.48,151.78,151.47,151.76,4130.031,1632982199999,626315.49433,1530,2290.659,347362.59140,0
-1632982200000,151.76,151.78,151.52,151.62,4857.139,1632982499999,736608.27273,1184,2017.853,306068.32223,0
-1632982500000,151.63,152.14,151.63,151.82,7703.147,1632982799999,1170220.51986,2686,4693.367,713042.29669,0
-1632982800000,151.82,152.06,151.71,151.89,6106.746,1632983099999,927692.74589,2503,3436.571,522103.42564,0
-1632983100000,151.89,152.26,151.89,151.93,6643.729,1632983399999,1010440.76599,2696,3783.093,575437.74801,0
-1632983400000,151.94,152.22,151.90,152.08,4441.219,1632983699999,675496.69118,1871,2721.356,413914.76950,0
-1632983700000,152.07,152.08,151.86,151.88,5233.529,1632983999999,795211.84802,1456,1911.038,290421.28727,0
-1632984000000,151.88,152.16,151.63,152.08,7920.026,1632984299999,1202711.29245,1983,3419.880,519419.66115,0
-1632984300000,152.07,152.17,151.92,151.92,5033.245,1632984599999,765417.05072,1486,2124.164,323085.40968,0
-1632984600000,151.92,152.22,151.92,151.99,6083.663,1632984899999,925468.55996,1886,3648.833,555108.27407,0
-1632984900000,151.99,152.19,151.42,151.42,13363.781,1632985199999,2027222.66790,2789,5758.446,873297.78587,0
-1632985200000,151.42,151.80,151.02,151.13,11821.812,1632985499999,1791106.76852,2184,6486.660,982880.45111,0
-1632985500000,151.13,151.31,150.90,151.05,8730.913,1632985799999,1319222.75937,2223,5353.183,809000.07484,0
-1632985800000,151.05,151.05,150.59,150.61,11960.712,1632986099999,1803117.08127,2666,4337.438,653936.01289,0
-1632986100000,150.59,150.99,150.50,150.93,6706.677,1632986399999,1011639.39727,1792,3220.403,485858.89936,0
-1632986400000,150.94,151.38,150.93,151.20,7495.959,1632986699999,1133514.12360,1689,4984.950,753812.07810,0
-1632986700000,151.19,151.27,150.90,150.99,5388.694,1632986999999,814418.18746,1271,1967.301,297389.05124,0
-1632987000000,150.99,151.34,150.92,151.02,6594.952,1632987299999,996527.25404,1362,3118.323,471255.43897,0
-1632987300000,151.03,151.36,150.89,150.97,3770.536,1632987599999,569724.62804,1381,2052.936,310221.19233,0
-1632987600000,150.97,151.15,150.90,150.96,3030.013,1632987899999,457620.22365,1521,1961.519,296244.22519,0
-1632987900000,150.96,151.10,150.86,151.02,4029.379,1632988199999,608371.46939,1742,2482.806,374897.77522,0
-1632988200000,151.03,151.06,150.77,150.92,6926.433,1632988499999,1045281.72545,1508,2932.762,442589.23363,0
-1632988500000,150.90,150.96,150.64,150.71,8534.153,1632988799999,1286879.19273,1733,3355.689,505950.63723,0
-1632988800000,150.72,151.27,150.58,150.93,16376.729,1632989099999,2471568.26214,3296,9852.513,1487266.16142,0
-1632989100000,150.93,151.11,150.50,150.61,6234.932,1632989399999,940098.84295,2354,1918.744,289323.97786,0
-1632989400000,150.61,150.74,150.17,150.34,4742.061,1632989699999,713086.55970,2288,2028.812,305144.90110,0
-1632989700000,150.34,150.34,149.64,149.83,13089.616,1632989999999,1963010.42780,3835,4586.555,687897.94188,0
-1632990000000,149.83,150.26,149.70,150.08,9630.816,1632990299999,1444683.61461,2705,6188.076,928517.22545,0
-1632990300000,150.07,150.24,149.84,150.01,6366.186,1632990599999,955340.73141,2030,3614.671,542517.79945,0
-1632990600000,150.01,150.12,149.81,149.88,5350.650,1632990899999,802448.20733,1926,2943.487,441453.24972,0
-1632990900000,149.89,149.89,149.21,149.50,18100.733,1632991199999,2704776.58157,3936,6431.292,961339.03616,0
-1632991200000,149.51,149.85,149.35,149.66,7365.801,1632991499999,1102045.55363,2439,4512.933,675193.72351,0
-1632991500000,149.65,149.76,149.30,149.32,5855.944,1632991799999,875727.86770,1762,3361.512,502768.51711,0
-1632991800000,149.31,149.66,149.24,149.54,5461.679,1632992099999,816290.53460,2207,2384.513,356429.08292,0
-1632992100000,149.54,150.13,149.46,149.96,10602.758,1632992399999,1589678.61080,2779,6349.495,951821.59792,0
-1632992400000,149.96,150.58,149.93,150.30,13390.960,1632992699999,2011978.44305,2846,8190.779,1230521.23775,0
-1632992700000,150.31,150.38,150.08,150.08,3039.504,1632992999999,456763.90589,1662,1145.009,172096.05282,0
-1632993000000,150.08,150.74,150.03,150.62,6304.685,1632993299999,948632.19984,2278,3672.203,552623.28187,0
-1632993300000,150.62,150.86,150.39,150.65,10140.511,1632993599999,1527704.73515,2634,6108.636,920370.64958,0
-1632993600000,150.62,150.70,150.35,150.39,3357.946,1632993899999,505570.48790,1140,1220.469,183804.36399,0
-1632993900000,150.39,150.48,150.24,150.44,3142.869,1632994199999,472554.68847,1391,1456.748,219058.07888,0
-1632994200000,150.44,150.45,150.01,150.03,2817.205,1632994499999,423270.67886,1423,1293.819,194436.91446,0
-1632994500000,150.03,150.11,149.58,149.70,4417.771,1632994799999,662299.41058,1735,1620.960,243068.09320,0
-1632994800000,149.70,150.09,149.66,150.01,4767.538,1632995099999,714394.90494,2210,3083.971,462105.53046,0
-1632995100000,150.02,150.02,149.53,149.85,6569.363,1632995399999,983715.06419,2060,3426.093,513005.82663,0
-1632995400000,149.89,150.03,149.75,149.90,4991.897,1632995699999,748434.79625,1466,2649.719,397287.15124,0
-1632995700000,149.91,150.57,149.91,150.18,6439.083,1632995999999,967659.12374,1912,3698.919,555769.16791,0
-1632996000000,150.19,150.77,150.09,150.64,9830.528,1632996299999,1478939.20127,2114,6750.270,1015254.59203,0
-1632996300000,150.64,150.85,150.62,150.64,4972.562,1632996599999,749586.87490,1861,2683.886,404607.54189,0
-1632996600000,150.64,150.97,150.58,150.96,4273.856,1632996899999,644594.14260,2241,1927.773,290781.93000,0
-1632996900000,150.97,151.29,150.81,151.06,7618.084,1632997199999,1150837.15877,3017,3632.456,548871.65639,0
-1632997200000,151.05,151.05,150.54,150.55,4515.008,1632997499999,680795.06939,1807,1943.718,293099.33471,0
-1632997500000,150.55,150.59,150.22,150.39,4717.377,1632997799999,709555.05127,1984,1953.331,293838.85139,0
-1632997800000,150.40,150.47,149.80,150.10,5119.176,1632998099999,768486.58219,2197,2516.489,377790.53440,0
-1632998100000,150.11,150.17,149.83,150.10,5097.625,1632998399999,764697.67309,2114,2436.078,365459.95037,0
-1632998400000,150.09,150.24,149.94,150.15,4552.145,1632998699999,683283.75946,2027,1375.789,206576.19113,0
-1632998700000,150.14,150.47,150.14,150.41,4483.508,1632998999999,674009.57449,1815,2724.063,409544.55192,0
-1632999000000,150.42,150.55,150.00,150.14,4187.086,1632999299999,629131.38190,1994,1646.282,247379.99641,0
-1632999300000,150.14,150.28,149.60,149.91,9767.971,1632999599999,1463968.86689,2592,4165.369,624281.28779,0
-1632999600000,149.90,150.35,149.69,150.21,4648.799,1632999899999,697346.91744,2163,2283.344,342572.48852,0
-1632999900000,150.21,150.36,149.74,149.89,5314.258,1633000199999,797559.18461,2499,2098.786,314910.73135,0
-1633000200000,149.88,150.70,149.78,150.56,5658.530,1633000499999,850508.97346,2728,3399.710,511002.46198,0
-1633000500000,150.56,150.77,150.39,150.69,6560.972,1633000799999,987960.06213,2604,3295.658,496306.77361,0
-1633000800000,150.70,150.99,150.64,150.92,5430.738,1633001099999,819204.21186,2229,2721.256,410537.87858,0
-1633001100000,150.92,150.92,150.42,150.58,4836.538,1633001399999,728512.20467,1899,1710.954,257798.43555,0
-1633001400000,150.58,150.84,150.53,150.72,3384.923,1633001699999,510096.05640,1541,2323.482,350158.88525,0
-1633001700000,150.72,150.72,150.19,150.30,2680.514,1633001999999,403252.64265,1645,1126.758,169511.60122,0
-1633002000000,150.30,150.30,149.96,150.13,4840.943,1633002299999,726420.18122,2283,2234.996,335372.59519,0
-1633002300000,150.14,150.50,150.07,150.47,3169.957,1633002599999,476410.72100,1839,1809.504,271976.11657,0
-1633002600000,150.48,150.61,150.35,150.55,3426.618,1633002899999,515633.07532,1684,1277.683,192279.41637,0
-1633002900000,150.56,150.75,150.37,150.73,4482.250,1633003199999,674747.40478,1778,2690.766,405122.55235,0
-1633003200000,150.74,151.16,150.67,150.97,7405.705,1633003499999,1117970.65774,2964,3829.248,578111.88746,0
-1633003500000,150.97,152.60,150.96,152.40,24964.703,1633003799999,3791272.50102,6647,15735.758,2389922.20155,0
-1633003800000,152.38,152.38,151.73,151.78,11757.656,1633004099999,1787449.39966,4104,4068.095,618349.48997,0
-1633004100000,151.78,152.14,151.78,151.89,6377.979,1633004399999,969325.66426,2762,3150.785,478840.32899,0
-1633004400000,151.91,152.06,151.49,151.54,5926.312,1633004699999,899849.69374,2088,2830.347,429871.26289,0
-1633004700000,151.53,151.78,151.36,151.47,6372.045,1633004999999,965598.42765,2241,3373.581,511324.04763,0
-1633005000000,151.47,151.97,151.44,151.77,8599.827,1633005299999,1304715.31579,2559,4286.751,650360.83532,0
-1633005300000,151.79,152.02,151.58,151.98,4554.475,1633005599999,691362.15499,2095,2686.243,407815.86451,0
-1633005600000,151.99,153.25,151.85,152.94,15426.509,1633005899999,2354121.36799,4996,8516.439,1299832.57263,0
-1633005900000,152.94,153.24,151.44,151.84,27082.583,1633006199999,4126500.01002,5988,14610.728,2226735.54586,0
-1633006200000,151.85,152.25,151.71,152.15,5013.688,1633006499999,762219.24012,2423,2627.035,399324.64382,0
-1633006500000,152.16,152.19,151.52,151.80,7822.607,1633006799999,1187501.31646,2788,4368.929,663225.34715,0
-1633006800000,151.80,151.88,151.31,151.32,10309.253,1633007099999,1561737.73283,2920,4005.628,606889.56769,0
-1633007100000,151.31,151.74,150.99,151.58,10275.617,1633007399999,1555740.10750,3133,5358.488,811646.10412,0
-1633007400000,151.58,152.34,151.55,152.19,7572.235,1633007699999,1150815.66166,2852,3477.154,528180.30434,0
-1633007700000,152.19,152.53,152.07,152.30,6320.742,1633007999999,962783.05240,2800,3336.521,508308.86354,0
-1633008000000,152.31,154.44,152.30,154.12,45912.905,1633008299999,7048371.53130,10497,27615.123,4238726.37361,0
-1633008300000,154.13,154.17,153.34,153.36,15532.525,1633008599999,2389034.05434,3706,6553.438,1008458.54865,0
-1633008600000,153.36,153.71,153.18,153.41,12037.781,1633008899999,1847189.94305,3146,7620.406,1169487.07302,0
-1633008900000,153.42,153.49,152.41,152.54,9997.637,1633009199999,1528261.65291,2850,4279.295,654064.52696,0
-1633009200000,152.51,152.54,152.00,152.14,11447.789,1633009499999,1742886.37943,3779,5934.898,903789.64129,0
-1633009500000,152.15,152.61,152.13,152.45,9804.512,1633009799999,1494720.57182,2842,6028.519,919203.02813,0
-1633009800000,152.46,153.08,152.46,152.72,6293.825,1633010099999,961657.60299,2399,3883.666,593356.75838,0
-1633010100000,152.73,152.80,152.26,152.29,6955.475,1633010399999,1060641.52203,2418,3630.034,553516.69014,0
-1633010400000,152.26,152.33,151.71,151.91,14696.713,1633010699999,2233537.39252,3363,5544.593,842879.86692,0
-1633010700000,151.92,152.04,151.20,151.48,9851.174,1633010999999,1492145.17417,3624,3349.765,507306.06870,0
-1633011000000,151.49,152.03,151.43,151.90,10266.061,1633011299999,1558086.93263,3247,6388.299,969580.02948,0
-1633011300000,151.88,152.72,151.80,152.68,8944.792,1633011599999,1362839.28705,3057,4088.254,623025.41167,0
-1633011600000,152.68,152.68,151.79,151.82,7087.761,1633011899999,1078261.67733,1981,2324.977,353533.31964,0
-1633011900000,151.82,152.34,151.82,152.12,5904.967,1633012199999,898115.45942,1478,3945.477,600113.62891,0
-1633012200000,152.12,152.32,151.78,152.27,7009.193,1633012499999,1066004.39788,1762,4552.290,692644.31303,0
-1633012500000,152.27,152.47,152.09,152.15,3307.164,1633012799999,503687.97359,1441,1536.509,234085.07584,0
-1633012800000,152.17,152.28,151.59,152.28,6980.896,1633013099999,1060793.42533,1947,3651.313,554947.69001,0
-1633013100000,152.27,152.67,152.27,152.65,6015.892,1633013399999,917518.32790,1765,3368.591,513737.40361,0
-1633013400000,152.64,152.69,152.09,152.13,5566.476,1633013699999,848741.55829,1881,2840.093,433100.13950,0
-1633013700000,152.14,152.31,151.76,152.31,5988.280,1633013999999,910599.40842,2086,3327.693,506136.81924,0
-1633014000000,152.31,152.35,151.81,152.07,6318.781,1633014299999,960599.22539,1804,2260.602,343660.62263,0
-1633014300000,152.08,153.09,152.04,153.05,9209.315,1633014599999,1405466.62882,2645,5668.318,865058.57634,0
-1633014600000,153.05,153.12,152.56,152.92,9016.034,1633014899999,1378296.43757,2333,4612.816,705411.04616,0
-1633014900000,152.91,153.26,152.73,153.07,5404.006,1633015199999,827136.25556,2052,2845.717,435608.55376,0
-1633015200000,153.09,153.33,152.82,153.26,5117.513,1633015499999,783733.68331,1645,2860.635,438104.52332,0
-1633015500000,153.24,153.59,153.07,153.32,9220.376,1633015799999,1414233.18709,2431,5324.283,816689.88866,0
-1633015800000,153.33,153.35,152.74,152.75,6241.997,1633016099999,955199.48523,1870,2811.170,430171.05399,0
-1633016100000,152.74,153.06,152.55,152.69,7659.324,1633016399999,1169797.30330,1830,3014.705,460505.01389,0
-1633016400000,152.68,152.75,152.34,152.69,6486.308,1633016699999,989438.76862,2259,3648.980,556693.97411,0
-1633016700000,152.68,152.76,152.24,152.41,3847.996,1633016999999,586808.33749,1784,1773.282,270454.19656,0
-1633017000000,152.41,152.46,151.92,152.33,8625.137,1633017299999,1312238.83509,1933,4092.807,622857.73172,0
-1633017300000,152.33,152.58,152.11,152.52,4511.508,1633017599999,687531.51430,1573,2970.851,452761.63163,0
-1633017600000,152.53,152.83,152.10,152.51,17779.552,1633017899999,2711513.57435,3101,8884.641,1355145.55794,0
-1633017900000,152.50,152.57,151.92,151.97,4799.026,1633018199999,730406.37438,2215,1806.606,275013.84219,0
-1633018200000,151.98,152.03,151.56,151.80,11697.177,1633018499999,1775623.15350,2978,4204.840,638331.54350,0
-1633018500000,151.79,152.25,151.70,152.23,4092.397,1633018799999,621932.29077,2222,2205.426,335227.00139,0
-1633018800000,152.25,152.29,151.75,151.80,3563.063,1633019099999,541611.75110,1713,911.789,138630.14199,0
-1633019100000,151.79,152.00,151.54,151.55,6122.630,1633019399999,929007.40872,1472,2164.886,328590.03925,0
-1633019400000,151.55,151.65,151.17,151.63,8364.247,1633019699999,1265924.76365,2393,3421.031,517878.23985,0
-1633019700000,151.63,151.82,151.40,151.53,3184.726,1633019999999,482821.28332,1471,1700.575,257840.81928,0
-1633020000000,151.53,151.60,151.32,151.47,2592.453,1633020299999,392656.09122,1358,1335.282,202265.89423,0
-1633020300000,151.46,151.80,151.39,151.76,6459.170,1633020599999,979125.44844,1713,3113.287,471947.00422,0
-1633020600000,151.77,151.98,151.65,151.77,3146.722,1633020899999,477747.86331,1925,1702.209,258411.07941,0
-1633020900000,151.77,151.85,151.50,151.80,3102.619,1633021199999,470498.54412,1610,1297.831,196845.18195,0
-1633021200000,151.81,152.55,151.75,152.55,4854.684,1633021499999,738264.44631,1605,2992.239,455098.96441,0
-1633021500000,152.54,152.65,152.00,152.40,5310.455,1633021799999,809151.05499,1744,2494.765,380104.35068,0
-1633021800000,152.40,152.75,152.28,152.50,5915.965,1633022099999,902290.19989,1532,3703.051,564843.31660,0
-1633022100000,152.50,152.55,151.79,151.91,5653.866,1633022399999,859893.62367,1615,2294.177,348905.88729,0
-1633022400000,151.91,152.05,151.76,151.87,2889.598,1633022699999,438907.13538,1058,1710.188,259759.63517,0
-1633022700000,151.89,151.93,151.40,151.49,3982.978,1633022999999,603694.71888,1222,1319.689,199999.73108,0
-1633023000000,151.47,151.81,151.19,151.72,4598.425,1633023299999,696472.94034,1404,2862.222,433547.00460,0
-1633023300000,151.72,151.99,151.44,151.82,7060.061,1633023599999,1071268.95220,1636,3149.331,478043.15359,0
-1633023600000,151.86,152.14,151.62,151.86,8084.622,1633023899999,1228183.47289,2060,3670.754,557671.55210,0
-1633023900000,151.86,152.08,151.86,152.00,4285.016,1633024199999,651077.82904,1402,1175.314,178597.83551,0
-1633024200000,152.00,152.09,151.64,152.09,3515.933,1633024499999,533692.00022,1118,1857.252,281953.15255,0
-1633024500000,152.09,152.12,151.79,151.90,1745.694,1633024799999,265234.13923,942,986.757,149924.56733,0
-1633024800000,151.90,152.10,151.71,152.01,3948.102,1633025099999,599737.61996,1494,1797.481,273006.00378,0
-1633025100000,152.01,152.19,151.73,152.11,3145.518,1633025399999,478083.83722,1391,1555.120,236433.00872,0
-1633025400000,152.12,152.31,151.92,152.10,5361.290,1633025699999,815637.16020,1778,2951.710,449052.69318,0
-1633025700000,152.11,152.13,151.84,151.88,2659.181,1633025999999,404030.65329,1169,1019.723,154949.56477,0
-1633026000000,151.88,152.00,151.78,151.78,1675.871,1633026299999,254580.07295,891,795.972,120924.49934,0
-1633026300000,151.79,152.34,151.77,152.16,6208.888,1633026599999,943964.70252,1481,3481.836,529224.84040,0
-1633026600000,152.16,152.54,152.11,152.38,7422.736,1633026899999,1130569.65586,1803,4047.437,616478.60063,0
-1633026900000,152.36,152.47,152.00,152.36,6999.805,1633027199999,1065406.89222,1665,4107.867,625109.34895,0
-1633027200000,152.35,153.44,152.32,153.15,17964.218,1633027499999,2747751.37319,3748,12168.999,1861720.44497,0
-1633027500000,153.17,153.48,152.91,153.28,7860.093,1633027799999,1204043.47677,2190,3759.030,575868.49239,0
-1633027800000,153.30,153.57,153.26,153.49,7813.726,1633028099999,1198948.96726,2375,4339.195,665852.00361,0
-1633028100000,153.49,153.71,153.41,153.58,7931.143,1633028399999,1217951.61479,2232,3279.260,503630.80478,0
-1633028400000,153.57,153.91,153.40,153.43,8592.126,1633028699999,1320275.86113,2362,4804.869,738355.51678,0
-1633028700000,153.44,153.57,153.22,153.26,4421.087,1633028999999,678239.15699,1770,1703.269,261323.02192,0
-1633029000000,153.26,153.51,153.23,153.40,3304.836,1633029299999,506941.64832,1352,1725.924,264735.17371,0
-1633029300000,153.40,153.58,153.18,153.19,4414.653,1633029599999,677019.12989,1409,1852.624,284159.47425,0
-1633029600000,153.19,153.28,152.81,153.11,8640.615,1633029899999,1322163.19446,1796,3870.405,592167.52222,0
-1633029900000,153.12,153.26,152.65,152.70,3871.045,1633030199999,592412.52329,1332,1756.731,268889.11044,0
-1633030200000,152.70,153.12,152.66,152.88,4584.359,1633030499999,701088.88094,1337,2206.711,337470.70134,0
-1633030500000,152.88,152.88,152.61,152.71,6125.629,1633030799999,935752.47162,1330,3493.335,533688.39534,0
-1633030800000,152.71,152.72,152.06,152.20,6240.054,1633031099999,950383.44956,1998,1937.338,295093.67839,0
-1633031100000,152.20,152.41,151.87,152.32,7395.122,1633031399999,1124987.87835,1999,3133.997,476872.10094,0
-1633031400000,152.35,152.39,151.88,151.89,4882.524,1633031699999,742632.27660,1317,1887.612,287156.44135,0
-1633031700000,151.88,151.95,151.48,151.53,5052.527,1633031999999,766669.52504,1677,2403.698,364770.51813,0
-1633032000000,151.53,151.89,151.51,151.83,4507.983,1633032299999,683963.09590,1725,2518.859,382118.15210,0
-1633032300000,151.80,152.61,151.80,152.14,12956.585,1633032599999,1973510.22214,2436,7730.305,1177122.81726,0
-1633032600000,152.12,152.15,151.90,151.93,3396.719,1633032899999,516434.45748,1092,1805.279,274487.17943,0
-1633032900000,151.94,151.95,151.71,151.77,2154.513,1633033199999,327114.28441,1117,989.277,150214.81206,0
-1633033200000,151.77,151.79,151.53,151.58,1892.546,1633033499999,287016.78691,979,796.538,120821.91888,0
-1633033500000,151.58,151.69,151.38,151.56,4256.435,1633033799999,645028.90123,1276,1737.177,263329.76679,0
-1633033800000,151.56,151.60,151.14,151.19,7204.242,1633034099999,1090357.53600,1656,2166.408,327879.31847,0
-1633034100000,151.18,151.35,150.67,151.00,8742.483,1633034399999,1319823.83355,2454,3531.047,533045.03949,0
-1633034400000,151.00,151.10,150.51,150.73,8125.998,1633034699999,1225544.03391,2042,2935.552,442936.48049,0
-1633034700000,150.75,151.10,150.61,151.03,5242.603,1633034999999,790954.19314,1506,3177.387,479445.92477,0
-1633035000000,151.04,151.40,151.03,151.15,3669.533,1633035299999,555119.09185,1636,1982.287,299894.57470,0
-1633035300000,151.16,151.26,150.96,151.17,2843.331,1633035599999,429746.51019,1366,1628.166,246083.42734,0
-1633035600000,151.17,151.35,150.99,151.34,6129.169,1633035899999,926645.37394,1172,4031.737,609608.83268,0
-1633035900000,151.34,151.43,151.20,151.39,1891.106,1633036199999,286126.67046,831,964.731,145978.84570,0
-1633036200000,151.39,151.49,151.27,151.44,2413.677,1633036499999,365391.77440,746,1317.584,199454.21898,0
-1633036500000,151.45,151.58,151.21,151.40,2958.084,1633036799999,447888.90112,939,1261.198,190945.09348,0
-1633036800000,151.40,151.48,151.21,151.27,1424.185,1633037099999,215555.32635,846,829.187,125503.63091,0
-1633037100000,151.26,151.73,151.25,151.68,2504.768,1633037399999,379723.92233,1025,1748.208,265011.90883,0
-1633037400000,151.68,151.69,151.48,151.55,847.785,1633037699999,128476.02369,852,448.742,68004.66528,0
-1633037700000,151.55,151.83,151.53,151.78,1198.688,1633037999999,181802.93053,884,739.210,112127.35406,0
-1633038000000,151.78,151.99,151.68,151.89,2286.360,1633038299999,347175.01838,1455,1054.893,160173.92545,0
-1633038300000,151.89,151.94,151.71,151.87,2664.029,1633038599999,404542.28989,1307,1047.772,159136.76397,0
-1633038600000,151.88,152.37,151.83,152.21,5474.576,1633038899999,832672.75867,1500,3703.871,563277.47291,0
-1633038900000,152.21,152.75,152.12,152.62,9315.703,1633039199999,1420713.71847,1630,3837.796,585380.19327,0
-1633039200000,152.62,152.77,151.98,152.02,7883.389,1633039499999,1201580.67839,1969,2820.821,429905.63743,0
-1633039500000,152.02,152.46,152.02,152.28,3543.603,1633039799999,539660.81917,1512,1445.439,220154.42250,0
-1633039800000,152.28,152.42,152.08,152.33,4723.532,1633040099999,719231.64147,1450,2306.615,351239.32402,0
-1633040100000,152.34,152.84,152.20,152.84,3312.404,1633040399999,505086.04783,1454,2082.661,317590.72289,0
-1633040400000,152.83,153.05,152.68,152.98,2931.615,1633040699999,448126.59695,1446,1261.382,192838.97636,0
-1633040700000,152.98,153.27,152.91,153.07,6068.220,1633040999999,928986.65389,1848,2937.394,449740.88184,0
-1633041000000,153.07,153.08,152.45,152.59,4709.667,1633041299999,719246.06305,1608,1980.985,302502.35476,0
-1633041300000,152.61,153.12,152.42,153.07,12388.215,1633041599999,1892877.10874,2207,10172.358,1554437.14501,0
-1633041600000,153.08,153.51,152.86,153.26,7274.758,1633041899999,1114820.36510,2103,3874.876,593907.70197,0
-1633041900000,153.26,153.35,152.71,152.79,5904.854,1633042199999,903027.53654,1635,1947.667,297916.07057,0
-1633042200000,152.79,153.01,152.75,152.88,2374.417,1633042499999,363011.02005,1434,1276.932,195218.41774,0
-1633042500000,152.88,153.12,152.71,153.10,3668.115,1633042799999,560993.72954,1489,1782.990,272630.14293,0
-1633042800000,153.09,153.49,153.06,153.31,5272.733,1633043099999,808242.32249,1451,2581.030,395599.92517,0
-1633043100000,153.32,153.32,152.54,152.56,5010.980,1633043399999,765708.25989,1555,1866.933,285266.87992,0
-1633043400000,152.56,152.83,152.39,152.65,4158.075,1633043699999,634431.97061,1440,2115.869,322890.98809,0
-1633043700000,152.66,152.69,152.19,152.19,2770.073,1633043999999,422255.12767,1207,987.170,150496.27727,0
-1633044000000,152.18,152.55,152.16,152.54,4374.960,1633044299999,666427.04149,1125,3357.903,511559.56536,0
-1633044300000,152.54,152.60,152.24,152.43,3794.547,1633044599999,578358.65911,1107,2270.215,346004.50208,0
-1633044600000,152.43,153.02,152.31,152.74,6936.740,1633044899999,1060059.53442,1542,4464.918,682372.75746,0
-1633044900000,152.74,152.90,152.59,152.82,1504.621,1633045199999,229793.95635,926,681.176,104032.37761,0
-1633045200000,152.81,152.96,152.67,152.87,4435.184,1633045499999,677760.08279,1526,2064.833,315549.20037,0
-1633045500000,152.89,153.19,152.84,153.08,3141.236,1633045799999,480645.73984,1459,1437.887,220032.91753,0
-1633045800000,153.09,153.12,152.85,152.85,2897.603,1633046099999,443240.10299,1185,827.805,126648.42113,0
-1633046100000,152.87,153.34,152.69,153.17,9846.566,1633046399999,1505338.00142,1740,5932.047,906808.57599,0
-1633046400000,153.19,153.71,152.91,153.58,15359.449,1633046699999,2354494.57251,2896,8795.586,1348321.94718,0
-1633046700000,153.57,153.69,152.61,152.89,7303.827,1633046999999,1118602.93444,2146,2915.282,446190.74156,0
-1633047000000,152.88,153.33,152.57,153.15,5552.419,1633047299999,849204.31174,1723,3256.775,498067.44746,0
-1633047300000,153.15,153.43,152.92,153.36,2807.242,1633047599999,429896.73030,1227,1539.634,235774.94954,0
-1633047600000,153.38,153.87,153.35,153.75,5929.279,1633047899999,910353.84166,1772,3903.141,599295.83554,0
-1633047900000,153.76,153.91,153.61,153.78,3869.000,1633048199999,594924.64596,1344,2020.885,310769.26136,0
-1633048200000,153.79,154.29,153.67,154.10,12961.913,1633048499999,1995932.46970,2577,8267.162,1273169.94555,0
-1633048500000,154.10,154.84,153.99,154.38,13894.573,1633048799999,2145912.92582,3622,7471.407,1154297.28729,0
-1633048800000,154.39,154.58,154.07,154.18,3934.488,1633049099999,607142.41985,1514,1696.564,261816.00088,0
-1633049100000,154.18,154.19,153.55,153.87,7168.921,1633049399999,1102823.60521,2082,2083.390,320428.66402,0
-1633049400000,153.87,153.88,153.12,153.13,4622.957,1633049699999,709562.80002,2193,1058.170,162447.48927,0
-1633049700000,153.12,153.74,153.12,153.44,7699.588,1633049999999,1182231.81252,2229,4207.668,646039.58632,0
-1633050000000,153.43,153.45,152.79,152.89,10483.113,1633050299999,1604541.42181,2414,3639.709,557059.52605,0
-1633050300000,152.86,153.30,152.53,152.67,7881.700,1633050599999,1204700.88210,2300,4375.672,668828.32003,0
-1633050600000,152.69,152.83,152.43,152.61,5557.468,1633050899999,848104.12079,1746,2457.375,375076.63799,0
-1633050900000,152.61,152.90,152.54,152.78,4863.465,1633051199999,742610.80117,1634,2099.252,320666.09556,0
-1633051200000,152.78,153.00,152.78,152.95,2607.602,1633051499999,398760.42580,1219,1360.361,208047.95181,0
-1633051500000,152.95,153.00,152.74,152.99,4144.246,1633051799999,633558.81359,1136,1788.186,273426.09618,0
-1633051800000,153.00,153.22,152.79,153.15,4629.049,1633052099999,708078.91422,1501,2101.995,321604.60642,0
-1633052100000,153.14,153.46,153.14,153.44,3144.539,1633052399999,482075.53973,1124,1409.156,216051.61514,0
-1633052400000,153.40,153.73,153.14,153.61,3509.253,1633052699999,538211.91635,1704,1474.861,226193.67633,0
-1633052700000,153.60,153.80,153.48,153.68,3025.317,1633052999999,464790.59087,1460,1298.305,199465.03714,0
-1633053000000,153.67,154.13,153.37,153.82,7235.743,1633053299999,1112739.49841,2066,3623.926,557294.79856,0
-1633053300000,153.82,154.03,153.62,153.75,4602.611,1633053599999,708100.33775,1416,2170.642,334005.89197,0
-1633053600000,153.75,154.11,153.75,153.84,3836.044,1633053899999,590530.79855,1401,1744.091,268487.95970,0
-1633053900000,153.84,154.01,153.70,153.75,2741.004,1633054199999,421671.73324,1276,1158.106,178196.12068,0
-1633054200000,153.75,153.91,153.29,153.35,3996.510,1633054499999,613650.23860,1518,1428.167,219300.95977,0
-1633054500000,153.35,153.36,152.84,153.05,5701.885,1633054799999,872772.47203,1862,2807.166,429716.45178,0
-1633054800000,153.04,153.14,152.79,152.79,3605.318,1633055099999,551495.20612,1255,1430.268,218822.25764,0
-1633055100000,152.80,153.00,152.79,152.94,3614.622,1633055399999,552690.45520,1369,1766.316,270079.97265,0
-1633055400000,152.90,153.16,152.67,153.02,6204.002,1633055699999,948971.14336,1626,3326.397,508824.07086,0
-1633055700000,153.01,153.06,152.32,152.41,8605.780,1633055999999,1313073.73717,2218,3443.804,525412.37924,0
-1633056000000,152.40,152.63,152.07,152.57,5860.158,1633056299999,892887.53890,2048,3265.074,497565.99525,0
-1633056300000,152.56,152.56,152.08,152.12,7870.331,1633056599999,1198670.97526,1671,2121.524,323014.97208,0
-1633056600000,152.15,152.21,151.93,152.17,5360.861,1633056899999,815304.20954,1884,1783.821,271324.78973,0
-1633056900000,152.19,152.56,152.16,152.32,5125.563,1633057199999,781017.28926,1818,2674.348,407494.25565,0
-1633057200000,152.32,152.76,152.28,152.56,6423.488,1633057499999,979978.05835,1304,2728.875,416292.80256,0
-1633057500000,152.53,152.84,152.48,152.69,2766.620,1633057799999,422377.65651,852,1959.313,299175.07342,0
-1633057800000,152.70,152.81,152.50,152.51,2632.460,1633058099999,401759.57692,694,1377.330,210166.97873,0
-1633058100000,152.51,153.24,152.48,153.07,5387.399,1633058399999,824355.22363,1427,3659.389,559941.51916,0
-1633058400000,153.07,153.09,152.79,152.93,2572.686,1633058699999,393447.87267,816,771.676,118018.83969,0
-1633058700000,152.92,152.92,152.56,152.82,2278.685,1633058999999,348012.07034,747,900.330,137504.79611,0
-1633059000000,152.82,153.09,152.73,152.82,2392.922,1633059299999,365970.94040,828,1188.773,181816.92540,0
-1633059300000,152.82,153.08,152.80,153.03,4671.809,1633059599999,714563.17666,954,1537.687,235214.07421,0
-1633059600000,153.03,153.28,153.00,153.07,4357.116,1633059899999,667180.44890,1387,2219.214,339823.35045,0
-1633059900000,153.06,153.34,151.03,152.25,29301.098,1633060199999,4451155.90622,6407,12455.414,1890271.50170,0
-1633060200000,152.26,154.15,152.24,153.23,29734.902,1633060499999,4560729.94634,7289,15658.889,2400609.02798,0
-1633060500000,153.21,153.53,152.96,153.53,8128.722,1633060799999,1245387.22530,1960,4716.365,722654.06698,0
-1633060800000,153.54,154.16,153.46,153.63,11666.247,1633061099999,1794089.03279,3352,5658.687,870206.44571,0
-1633061100000,153.63,153.88,153.63,153.86,2911.655,1633061399999,447770.59714,1492,1202.153,184874.64368,0
-1633061400000,153.86,154.10,153.77,154.06,2509.458,1633061699999,386450.38601,1507,1212.749,186776.86652,0
-1633061700000,154.08,154.38,153.77,153.93,8578.464,1633061999999,1321624.43853,2083,3920.767,604234.27015,0
-1633062000000,153.95,154.15,153.77,154.00,2877.942,1633062299999,443047.09529,1228,1543.705,237631.55622,0
-1633062300000,154.01,154.18,153.78,153.78,3444.397,1633062599999,530428.34740,1188,1506.909,232082.98398,0
-1633062600000,153.78,153.93,153.41,153.59,5620.721,1633062899999,863910.54630,1640,2771.933,426103.48710,0
-1633062900000,153.59,153.81,153.25,153.33,2750.463,1633063199999,422217.47138,1365,1306.033,200548.72015,0
-1633063200000,153.32,153.56,153.09,153.36,2668.635,1633063499999,409279.28806,1411,1451.729,222697.26515,0
-1633063500000,153.36,153.38,153.03,153.15,4324.922,1633063799999,662657.65673,1426,2086.540,319745.34248,0
-1633063800000,153.16,153.48,153.11,153.43,2625.776,1633064099999,402576.40995,1415,1286.062,197202.82063,0
-1633064100000,153.42,153.73,153.21,153.26,3854.247,1633064399999,591463.72060,1844,1397.456,214523.93472,0
-1633064400000,153.26,153.62,153.17,153.17,3559.097,1633064699999,545929.45496,1083,2083.477,319605.35708,0
-1633064700000,153.17,153.60,153.17,153.24,1544.092,1633064999999,236907.74508,1065,657.685,100903.68650,0
-1633065000000,153.24,153.65,153.07,153.60,3012.383,1633065299999,462281.66734,1248,2041.518,313312.28021,0
-1633065300000,153.61,154.15,153.54,154.08,4364.817,1633065599999,672014.04050,1502,2206.134,339646.07312,0
-1633065600000,154.07,154.19,153.85,153.96,7307.913,1633065899999,1125607.87943,1639,3361.056,517520.92567,0
-1633065900000,153.99,154.26,153.97,154.16,5368.382,1633066199999,827403.68417,1621,2466.973,380238.58461,0
-1633066200000,154.14,154.40,154.07,154.30,3965.131,1633066499999,611631.69440,1584,2051.694,316524.86143,0
-1633066500000,154.32,154.46,154.23,154.42,12199.954,1633066799999,1882589.57370,2028,4225.745,652181.96702,0
-1633066800000,154.42,155.29,154.42,154.97,24582.280,1633067099999,3808792.08182,5162,16377.200,2537241.21239,0
-1633067100000,154.96,155.15,154.85,154.93,9156.536,1633067399999,1419238.55756,2132,5579.155,864784.08636,0
-1633067400000,154.92,155.17,154.70,154.86,9027.914,1633067699999,1398633.47415,1980,4894.304,758444.49480,0
-1633067700000,154.86,155.13,154.78,155.06,3681.959,1633067999999,570500.77892,1427,1922.245,297901.46247,0
-1633068000000,155.07,155.63,154.93,155.49,9247.732,1633068299999,1436991.94854,2825,5397.520,838777.68797,0
-1633068300000,155.46,155.49,154.97,155.00,5480.382,1633068599999,851065.19396,1750,1947.244,302467.57548,0
-1633068600000,155.00,155.02,154.47,154.52,8407.595,1633068899999,1301480.59509,2166,2401.069,371677.26426,0
-1633068900000,154.51,154.79,154.51,154.52,4882.409,1633069199999,754980.51487,1124,1771.510,273951.36847,0
-1633069200000,154.54,154.70,154.10,154.26,7843.020,1633069499999,1210591.73547,1783,4147.964,640317.42513,0
-1633069500000,154.25,154.53,154.18,154.44,4796.847,1633069799999,740673.99931,1302,3365.995,519742.73135,0
-1633069800000,154.44,154.54,154.09,154.29,6229.396,1633070099999,960951.48139,1427,2120.851,327214.27827,0
-1633070100000,154.29,154.76,154.29,154.73,2461.703,1633070399999,380333.72296,1129,1652.052,255239.82506,0
-1633070400000,154.74,155.10,154.50,154.83,12116.501,1633070699999,1876050.99334,2148,7058.512,1092864.62229,0
-1633070700000,154.84,155.20,154.82,155.16,3589.081,1633070999999,556439.70758,1020,2300.557,356666.46151,0
-1633071000000,155.15,155.40,155.08,155.09,5376.796,1633071299999,834744.88761,1750,3003.469,466401.29038,0
-1633071300000,155.09,155.32,154.91,155.18,4851.988,1633071599999,752715.22137,1761,1363.735,211580.35800,0
-1633071600000,155.18,155.39,154.64,154.84,8283.851,1633071899999,1284039.41750,2002,3055.169,473720.50664,0
-1633071900000,154.84,154.84,154.56,154.62,4969.655,1633072199999,768701.18170,1771,2405.516,372092.41253,0
-1633072200000,154.62,155.00,154.50,154.83,4133.380,1633072499999,639709.29634,1450,2308.229,357216.41651,0
-1633072500000,154.82,157.45,154.79,156.73,34979.490,1633072799999,5467858.40002,9614,20376.801,3184739.87180,0
-1633072800000,156.73,158.18,156.46,157.87,48321.469,1633073099999,7609571.63951,9292,26905.727,4237907.00599,0
-1633073100000,157.87,158.17,157.59,157.66,16587.957,1633073399999,2617823.37300,3679,7050.922,1113035.88225,0
-1633073400000,157.66,157.85,157.40,157.70,13926.728,1633073699999,2194410.71156,3146,6564.869,1034538.46952,0
-1633073700000,157.69,158.68,157.55,158.35,17765.677,1633073999999,2807601.21021,4225,10756.466,1699756.40895,0
-1633074000000,158.36,158.85,158.00,158.14,12844.057,1633074299999,2035346.10917,3876,5695.638,902690.71936,0
-1633074300000,158.13,158.50,157.72,157.92,13850.949,1633074599999,2189861.79675,3106,6414.229,1014577.09822,0
-1633074600000,157.92,158.28,157.86,158.09,9012.548,1633074899999,1424907.67273,2112,5717.753,904107.94282,0
-1633074900000,158.12,158.72,158.09,158.62,5672.015,1633075199999,898840.12564,2051,3291.837,521671.44608,0
-1633075200000,158.62,159.31,158.49,158.86,23953.367,1633075499999,3806041.10016,5110,13679.725,2174061.25926,0
-1633075500000,158.87,159.40,158.79,159.30,18135.017,1633075799999,2885486.61014,3285,7521.239,1197055.50752,0
-1633075800000,159.30,159.78,159.01,159.07,24663.580,1633076099999,3930019.63689,3962,9386.974,1496506.70945,0
-1633076100000,159.06,159.22,158.61,158.76,14115.042,1633076399999,2242069.25109,2965,7456.790,1184573.74347,0
-1633076400000,158.76,159.04,158.60,158.83,4124.857,1633076699999,655163.75330,1700,2303.901,365960.31047,0
-1633076700000,158.83,159.00,158.66,158.97,6902.565,1633076999999,1096510.80421,1962,4009.902,637084.75893,0
-1633077000000,158.97,159.21,158.91,159.13,7389.036,1633077299999,1175335.27677,2129,3431.269,545837.53115,0
-1633077300000,159.12,159.20,158.70,159.02,12541.008,1633077599999,1994223.71363,2484,5006.811,796204.76426,0
-1633077600000,159.01,159.37,158.91,159.25,5107.222,1633077899999,812964.68646,1903,2972.295,473158.84004,0
-1633077900000,159.25,159.32,159.00,159.14,7765.397,1633078199999,1235743.60900,2167,2760.813,439389.96213,0
-1633078200000,159.14,159.38,159.05,159.35,4805.190,1633078499999,765101.53317,2204,3040.202,484093.40282,0
-1633078500000,159.35,159.63,159.23,159.58,4503.391,1633078799999,717924.15590,2090,2587.255,412444.79884,0
-1633078800000,159.58,159.68,159.02,159.22,5972.042,1633079099999,951515.21482,2281,1883.608,300121.48460,0
-1633079100000,159.22,159.39,158.91,158.96,5090.133,1633079399999,809904.80280,2374,2725.977,433795.36022,0
-1633079400000,158.96,159.07,158.69,158.72,5117.815,1633079699999,813051.32779,2713,2828.007,449294.96810,0
-1633079700000,158.72,158.96,158.69,158.94,4155.493,1633079999999,660141.41221,2170,2256.697,358491.39957,0
-1633080000000,158.96,159.34,158.96,159.11,4710.181,1633080299999,749661.30369,1708,2598.436,413588.01785,0
-1633080300000,159.11,159.19,158.95,159.09,2639.622,1633080599999,419892.42955,1121,1268.798,201825.09772,0
-1633080600000,159.08,159.17,158.85,158.96,6014.889,1633080899999,956310.40902,1602,2968.250,472011.73017,0
-1633080900000,158.96,159.39,158.87,159.32,5692.015,1633081199999,905762.75064,1603,4004.252,637123.88929,0
-1633081200000,159.30,159.30,158.91,158.97,3316.255,1633081499999,527719.26086,1725,1544.776,245833.62411,0
-1633081500000,158.97,159.10,158.36,158.50,14494.516,1633081799999,2299212.31086,2899,3546.611,562446.48888,0
-1633081800000,158.49,158.63,158.33,158.44,10266.883,1633082099999,1626874.53730,1963,3672.859,582223.19700,0
-1633082100000,158.43,158.76,158.32,158.45,5544.402,1633082399999,878850.43601,1623,2596.228,411590.16604,0
-1633082400000,158.46,158.78,158.20,158.29,5399.999,1633082699999,855786.41547,1805,2433.361,385705.47716,0
-1633082700000,158.30,158.49,158.05,158.34,7067.679,1633082999999,1118662.80341,2365,3553.876,562518.44607,0
-1633083000000,158.33,158.56,158.10,158.17,5342.796,1633083299999,845844.26308,2456,2978.048,471579.46944,0
-1633083300000,158.17,158.47,158.17,158.31,4458.668,1633083599999,705979.45876,1927,2536.027,401580.17245,0
-1633083600000,158.31,158.72,158.25,158.69,6290.023,1633083899999,997364.96019,1864,3467.330,549712.45650,0
-1633083900000,158.69,161.83,158.65,161.26,76917.620,1633084199999,12347600.58071,17013,41612.082,6679099.81278,0
-1633084200000,161.26,162.40,160.88,161.64,78193.205,1633084499999,12630836.50195,14353,38179.799,6168424.64637,0
-1633084500000,161.65,162.07,161.42,161.96,30051.552,1633084799999,4860541.28359,5784,14429.757,2334248.76104,0
-1633084800000,161.97,164.00,161.83,163.18,112361.378,1633085099999,18319990.05831,19577,61688.189,10056350.00231,0
-1633085100000,163.18,163.77,161.57,163.33,66339.109,1633085399999,10793132.64086,11220,31711.396,5160271.80538,0
-1633085400000,163.33,163.80,162.45,163.75,27205.657,1633085699999,4441601.55737,6137,14943.306,2440786.27683,0
-1633085700000,163.74,164.01,162.75,162.80,22299.037,1633085999999,3643245.52475,4757,9518.411,1556389.78096,0
-1633086000000,162.81,163.39,162.78,163.34,17105.969,1633086299999,2787810.83180,3219,7961.058,1297765.56683,0
-1633086300000,163.32,164.06,162.91,164.06,14178.634,1633086599999,2318816.92650,3396,9243.766,1512222.22378,0
-1633086600000,164.07,164.07,163.39,163.63,8597.486,1633086899999,1406928.15868,2807,3496.997,572191.66966,0
-1633086900000,163.63,163.96,163.36,163.48,10774.340,1633087199999,1763558.50176,3027,6080.759,995528.21414,0
-1633087200000,163.48,163.87,163.25,163.84,6452.832,1633087499999,1055336.51763,2197,3385.230,553781.82413,0
-1633087500000,163.85,163.98,163.34,163.88,8216.451,1633087799999,1344826.16677,2290,4598.821,752929.25915,0
-1633087800000,163.88,163.91,163.39,163.84,8119.131,1633088099999,1328506.25915,1911,5133.304,840004.80604,0
-1633088100000,163.85,163.85,163.50,163.76,7208.359,1633088399999,1179859.47953,1858,2669.474,437043.50569,0
-1633088400000,163.72,163.98,163.46,163.80,9236.861,1633088699999,1512136.06197,2446,4463.320,730842.40236,0
-1633088700000,163.79,164.00,163.50,163.67,10877.376,1633088999999,1781538.48844,2526,5342.942,875356.69763,0
-1633089000000,163.66,163.69,163.18,163.45,7252.985,1633089299999,1184836.14798,1840,2597.411,424354.88853,0
-1633089300000,163.45,163.73,163.34,163.51,7387.209,1633089599999,1207786.00298,1772,3615.466,591212.91646,0
-1633089600000,163.52,164.29,163.49,163.85,17716.289,1633089899999,2904154.36606,3542,11136.084,1825770.78120,0
-1633089900000,163.85,164.33,163.63,164.05,17285.266,1633090199999,2836116.64956,3357,10705.373,1756977.39312,0
-1633090200000,164.08,164.22,163.84,164.12,6781.843,1633090499999,1112281.15124,2042,3440.623,564336.42800,0
-1633090500000,164.12,164.25,163.73,164.21,7661.589,1633090799999,1256802.94997,2205,4200.005,689214.79627,0
-1633090800000,164.22,164.80,163.85,164.48,22726.532,1633091099999,3735534.03779,5081,13624.604,2239385.18673,0
-1633091100000,164.48,164.70,164.35,164.35,12829.912,1633091399999,2110785.33587,2518,6911.980,1137324.63337,0
-1633091400000,164.40,164.49,163.39,163.50,14054.078,1633091699999,2303506.24363,2914,6203.055,1016709.72408,0
-1633091700000,163.51,163.73,163.03,163.62,18099.654,1633091999999,2957174.69262,3521,7227.396,1180991.95701,0
-1633092000000,163.59,163.67,162.93,163.19,10830.127,1633092299999,1767523.97506,2126,2956.486,482571.78795,0
-1633092300000,163.18,163.46,162.96,163.42,14419.127,1633092599999,2352989.06524,2387,5407.861,882622.42336,0
-1633092600000,163.39,163.68,163.17,163.21,9017.234,1633092899999,1473753.04631,2282,4298.494,702675.12962,0
-1633092900000,163.24,163.45,163.17,163.33,5535.290,1633093199999,903844.97007,1572,2154.653,351879.96511,0
-1633093200000,163.35,164.24,163.34,163.92,10823.597,1633093499999,1774664.79128,2440,6491.224,1064209.86320,0
-1633093500000,163.93,164.34,163.90,164.25,6619.666,1633093799999,1086472.42323,2318,3549.577,582679.99427,0
-1633093800000,164.26,164.30,164.02,164.08,4692.839,1633094099999,770452.80967,2412,2353.339,386392.47986,0
-1633094100000,164.08,164.28,163.63,163.72,8616.076,1633094399999,1413013.88623,2519,3166.467,519417.91271,0
-1633094400000,163.73,164.39,163.66,164.20,5296.748,1633094699999,869151.21174,1887,3032.394,497540.62589,0
-1633094700000,164.19,165.28,164.18,164.87,15727.900,1633094999999,2592618.51893,4414,9080.718,1496934.39535,0
-1633095000000,164.88,165.37,163.98,164.02,12993.447,1633095299999,2139770.41445,3851,6227.686,1025893.66473,0
-1633095300000,164.02,164.25,163.40,163.50,7865.960,1633095599999,1289210.09490,2461,3549.384,581848.39583,0
-1633095600000,163.50,163.77,163.12,163.31,10929.613,1633095899999,1786723.26204,2926,4904.077,801907.46560,0
-1633095900000,163.29,164.25,163.22,164.10,11521.271,1633096199999,1888849.86240,3016,6786.547,1112346.91896,0
-1633096200000,164.09,164.36,163.85,164.10,4208.690,1633096499999,690633.09986,1830,2042.926,335289.98725,0
-1633096500000,164.10,164.17,163.21,163.29,7603.796,1633096799999,1244433.57446,2344,2393.000,391623.24626,0
-1633096800000,163.30,164.59,163.20,163.84,20244.934,1633097099999,3316843.07284,3733,8728.333,1430961.97807,0
-1633097100000,163.84,164.40,163.78,164.08,9642.531,1633097399999,1582402.36298,2729,5261.503,863593.82698,0
-1633097400000,164.06,164.50,164.06,164.43,4140.789,1633097699999,680333.50543,2143,2451.993,402906.08021,0
-1633097700000,164.43,164.43,163.47,163.56,10597.565,1633097999999,1737415.50591,3203,3879.871,635751.17254,0
-1633098000000,163.60,163.83,163.15,163.43,6377.204,1633098299999,1042263.19677,2080,2703.196,441976.05819,0
-1633098300000,163.42,163.59,163.21,163.44,7390.205,1633098599999,1207424.00543,1841,4247.133,693841.59137,0
-1633098600000,163.45,163.90,163.35,163.78,5934.002,1633098899999,971436.43684,1705,2857.842,467796.17748,0
-1633098900000,163.76,163.90,162.78,162.98,15683.548,1633099199999,2559245.82009,2694,4322.235,705552.70953,0
-1633099200000,162.98,163.84,162.66,162.81,26455.300,1633099499999,4311855.70140,4961,11660.236,1900906.38619,0
-1633099500000,162.81,163.40,162.70,163.33,11501.716,1633099799999,1875018.30441,2553,6955.919,1134133.04614,0
-1633099800000,163.34,163.86,163.27,163.72,6809.403,1633100099999,1114140.22469,2497,3080.213,503975.23830,0
-1633100100000,163.72,164.18,163.70,164.07,6829.733,1633100399999,1119996.98688,2637,3539.735,580491.14900,0
-1633100400000,164.06,164.63,164.06,164.43,14875.799,1633100699999,2445302.70758,2621,6005.130,987219.97114,0
-1633100700000,164.44,164.58,164.10,164.11,3615.258,1633100999999,594017.05411,1444,1186.324,194958.93042,0
-1633101000000,164.10,164.75,163.75,164.61,10436.682,1633101299999,1714247.30153,2452,5624.282,923719.70506,0
-1633101300000,164.62,165.11,164.49,164.91,8459.135,1633101599999,1393878.73939,2179,5423.238,893749.83595,0
-1633101600000,164.90,165.11,164.62,164.71,10416.776,1633101899999,1717639.97419,2002,4143.122,683325.41392,0
-1633101900000,164.71,164.75,164.41,164.42,5855.959,1633102199999,963566.27553,1398,2486.777,409300.79121,0
-1633102200000,164.42,164.81,164.41,164.69,3952.587,1633102499999,650663.85377,1173,2328.345,383275.27368,0
-1633102500000,164.70,164.99,164.55,164.99,5158.710,1633102799999,850174.16245,1203,3979.360,655925.25494,0
-1633102800000,165.00,165.38,164.92,165.21,8676.105,1633103099999,1432498.50240,2207,4815.438,795178.87796,0
-1633103100000,165.20,165.24,164.35,164.52,17269.093,1633103399999,2845469.40958,2925,4598.248,757303.72243,0
-1633103400000,164.52,165.07,164.45,164.98,4306.667,1633103699999,709446.78479,1389,2880.338,474574.04233,0
-1633103700000,164.98,165.11,164.76,165.05,5702.287,1633103999999,940527.55279,1317,2379.053,392417.33640,0
-1633104000000,165.05,165.26,164.68,164.89,13057.756,1633104299999,2154373.45867,2642,7347.932,1212556.22453,0
-1633104300000,164.89,164.95,164.70,164.87,2582.462,1633104599999,425656.65800,1746,903.767,148980.97289,0
-1633104600000,164.86,165.05,164.71,165.00,3186.167,1633104899999,525478.35919,2019,1937.212,319513.29236,0
-1633104900000,164.99,165.30,164.84,165.12,4377.873,1633105199999,722589.02367,2242,2393.776,395166.17477,0
-1633105200000,165.12,165.26,164.81,165.14,3620.987,1633105499999,597584.13623,1611,1665.009,274735.40064,0
-1633105500000,165.15,166.67,164.95,165.17,39329.077,1633105799999,6520206.32274,9090,21778.995,3610795.32177,0
-1633105800000,165.13,165.24,164.61,165.24,10346.668,1633106099999,1706095.69716,2740,5956.045,982291.93993,0
-1633106100000,165.23,165.71,165.03,165.32,6248.951,1633106399999,1033455.07385,2186,3180.557,526044.62446,0
-1633106400000,165.33,165.75,165.21,165.71,4598.433,1633106699999,761102.10136,1808,2263.669,374624.66619,0
-1633106700000,165.70,165.82,165.28,165.39,6120.163,1633106999999,1012859.06251,1914,1797.705,297538.95107,0
-1633107000000,165.40,165.46,164.97,165.43,6589.507,1633107299999,1088790.86336,2211,4372.758,722598.65954,0
-1633107300000,165.43,166.02,165.25,165.95,5589.717,1633107599999,925884.95939,2331,3072.160,509058.41160,0
-1633107600000,165.96,166.17,165.42,165.42,8906.769,1633107899999,1475569.26390,1920,2658.448,440533.84733,0
-1633107900000,165.41,165.73,165.34,165.71,2637.483,1633108199999,436517.22107,939,924.723,153080.35584,0
-1633108200000,165.70,165.72,165.33,165.38,2452.668,1633108499999,405978.71828,841,686.592,113659.33030,0
-1633108500000,165.38,165.52,165.21,165.45,3803.672,1633108799999,628897.01744,1069,2061.932,340987.53373,0
-1633108800000,165.44,165.60,165.39,165.57,2113.781,1633109099999,349811.77798,896,1210.761,200397.69180,0
-1633109100000,165.57,165.79,165.41,165.58,2705.826,1633109399999,448071.19135,968,1096.216,181544.80415,0
-1633109400000,165.58,165.84,165.56,165.76,4826.626,1633109699999,799904.85675,1158,2950.243,488943.34646,0
-1633109700000,165.76,165.86,165.61,165.73,3752.691,1633109999999,621968.65236,1095,1812.755,300487.45102,0
-1633110000000,165.73,165.85,165.40,165.59,3512.076,1633110299999,581646.92937,1396,1787.595,296093.69097,0
-1633110300000,165.60,166.10,165.58,166.06,5947.153,1633110599999,986481.31391,1726,2726.978,452373.26571,0
-1633110600000,166.06,166.06,165.51,165.80,4586.022,1633110899999,759877.14492,1380,2125.520,352108.60831,0
-1633110900000,165.80,165.96,165.60,165.86,6165.817,1633111199999,1022409.00140,1265,3593.094,595857.01681,0
-1633111200000,165.87,165.94,165.53,165.65,4879.986,1633111499999,808838.67951,1737,2317.561,384159.60520,0
-1633111500000,165.66,165.87,165.57,165.62,2708.745,1633111799999,448835.60888,1219,928.993,153951.77306,0
-1633111800000,165.62,165.76,165.33,165.45,4725.085,1633112099999,782368.15384,1520,2680.212,443867.81452,0
-1633112100000,165.45,165.55,165.04,165.52,5183.666,1633112399999,856713.65177,1619,3193.537,527805.68460,0
-1633112400000,165.52,165.60,165.36,165.53,4589.716,1633112699999,759296.81905,1107,3107.974,514135.13343,0
-1633112700000,165.54,166.33,165.46,165.99,6973.632,1633112999999,1157313.43021,2559,3227.509,535562.64917,0
-1633113000000,165.99,166.34,165.72,166.26,4641.851,1633113299999,770986.52648,2028,2859.304,475010.47054,0
-1633113300000,166.26,166.35,165.78,165.83,4663.856,1633113599999,774387.06782,1895,1728.666,287023.16926,0
-1633113600000,165.83,165.93,165.65,165.70,3711.811,1633113899999,615419.98496,1700,1583.879,262629.84661,0
-1633113900000,165.67,166.25,165.31,165.44,9269.257,1633114199999,1535342.33828,2517,2767.758,458537.59736,0
-1633114200000,165.44,165.53,165.13,165.41,4424.430,1633114499999,731386.02073,2303,1842.128,304562.32723,0
-1633114500000,165.39,165.44,165.09,165.23,3886.395,1633114799999,642158.45340,2055,1899.144,313870.16306,0
-1633114800000,165.24,165.55,165.00,165.55,5028.198,1633115099999,830938.64287,1706,2746.218,453990.60394,0
-1633115100000,165.54,166.47,165.45,165.58,16327.165,1633115399999,2709679.99042,3410,8913.320,1479134.79884,0
-1633115400000,165.58,165.94,165.30,165.86,6827.464,1633115699999,1131133.42090,1943,3401.404,563522.23956,0
-1633115700000,165.86,166.00,165.48,165.66,5977.561,1633115999999,990424.00488,1599,2284.180,378594.37393,0
-1633116000000,165.66,165.69,165.27,165.37,3851.140,1633116299999,637148.25654,1427,1270.667,210204.78877,0
-1633116300000,165.37,166.33,165.24,166.15,9064.512,1633116599999,1503987.67412,2306,3851.553,638844.90772,0
-1633116600000,166.14,166.25,165.20,165.28,8111.840,1633116899999,1345151.66932,2447,4455.763,738808.67941,0
-1633116900000,165.26,166.28,165.16,166.05,18903.251,1633117199999,3133853.12988,3266,8932.917,1480156.75918,0
-1633117200000,166.04,166.29,165.95,166.21,2745.527,1633117499999,456093.46347,1996,1459.672,242482.83621,0
-1633117500000,166.21,166.59,166.17,166.44,4398.614,1633117799999,731937.06300,3039,2165.933,360395.00681,0
-1633117800000,166.45,167.06,166.38,166.61,7425.010,1633118099999,1238316.19480,3252,4061.743,677457.26542,0
-1633118100000,166.62,166.98,166.56,166.98,4712.902,1633118399999,785866.44904,2162,2094.337,349233.45832,0
-1633118400000,166.97,167.04,166.22,166.45,5859.156,1633118699999,975713.40835,2638,3029.599,504627.91843,0
-1633118700000,166.45,166.92,166.31,166.73,4805.083,1633118999999,800682.51760,2181,2553.520,425517.20858,0
-1633119000000,166.73,166.75,166.16,166.28,4233.284,1633119299999,704217.24078,1932,2493.150,414705.73256,0
-1633119300000,166.28,166.41,165.97,166.20,3352.370,1633119599999,557021.33894,1706,1252.750,208197.12226,0
-1633119600000,166.21,166.29,165.60,165.60,3748.963,1633119899999,621899.12544,1620,1449.876,240529.84089,0
-1633119900000,165.61,165.69,165.31,165.63,3855.754,1633120199999,638205.19109,1653,1945.751,322078.52178,0
-1633120200000,165.62,166.13,165.56,166.06,5418.690,1633120499999,898573.19557,1438,3308.015,548593.07966,0
-1633120500000,166.06,166.71,165.99,166.60,4800.723,1633120799999,798896.18707,1992,2710.245,451006.92290,0
-1633120800000,166.61,166.76,165.51,165.61,6978.531,1633121099999,1158109.61787,2212,3799.636,630097.58755,0
-1633121100000,165.60,165.61,165.20,165.54,7032.580,1633121399999,1162924.11938,2149,2530.820,418553.20812,0
-1633121400000,165.54,165.83,165.42,165.76,3814.494,1633121699999,631660.90868,1508,1968.893,326131.86220,0
-1633121700000,165.77,166.22,165.77,165.98,3186.750,1633121999999,529140.92604,1765,1422.973,236269.90824,0
-1633122000000,165.98,166.57,165.96,166.10,4281.976,1633122299999,711642.82566,1681,2251.113,374155.04648,0
-1633122300000,166.10,166.54,166.10,166.21,2612.815,1633122599999,434554.59481,1262,1489.243,247680.02967,0
-1633122600000,166.23,166.51,166.23,166.42,4803.813,1633122899999,799177.76884,1122,1793.668,298420.76928,0
-1633122900000,166.43,167.88,166.43,167.87,12274.769,1633123199999,2052292.62163,4266,7795.945,1303463.48210,0
-1633123200000,167.83,167.90,167.46,167.79,5458.337,1633123499999,915591.70680,2127,2626.379,440593.44065,0
-1633123500000,167.80,167.90,167.63,167.86,8741.328,1633123799999,1466688.13501,2106,3371.844,565966.15638,0
-1633123800000,167.86,167.90,166.87,166.89,6887.762,1633124099999,1153489.11846,2493,2563.576,429671.16784,0
-1633124100000,166.90,167.05,166.59,166.86,4510.664,1633124399999,752290.11235,1721,2643.375,440901.39570,0
-1633124400000,166.86,166.87,166.52,166.54,2289.562,1633124699999,381641.65043,1493,674.367,112467.62316,0
-1633124700000,166.54,166.65,166.05,166.16,6322.856,1633124999999,1051798.91195,2190,2948.020,490283.99583,0
-1633125000000,166.15,166.63,166.15,166.38,2521.294,1633125299999,419542.74130,1381,1335.632,222212.14137,0
-1633125300000,166.38,166.70,166.31,166.53,4664.912,1633125599999,776479.99942,1795,2579.355,429381.65116,0
-1633125600000,166.54,166.68,166.18,166.55,6597.459,1633125899999,1098074.04882,2201,2928.435,487360.59981,0
-1633125900000,166.56,166.97,166.56,166.82,5356.941,1633126199999,893453.69617,2112,2809.182,468569.74946,0
-1633126200000,166.79,166.98,166.57,166.87,3642.259,1633126499999,607446.52734,1783,1837.490,306495.04856,0
-1633126500000,166.87,166.97,166.67,166.87,3182.785,1633126799999,531029.80631,1615,1484.328,247635.95619,0
-1633126800000,166.88,167.22,166.87,167.06,6931.403,1633127099999,1158019.59005,1862,4500.395,751821.19170,0
-1633127100000,167.07,167.14,166.01,166.06,6658.048,1633127399999,1108346.54076,2002,2518.066,419111.92967,0
-1633127400000,166.05,166.33,165.22,165.22,11708.287,1633127699999,1941116.16407,3023,5246.692,870074.41056,0
-1633127700000,165.23,165.53,164.65,164.75,14216.899,1633127999999,2346385.35339,3443,6309.376,1041404.80403,0
-1633128000000,164.73,165.14,164.50,164.94,12197.057,1633128299999,2009939.06087,3050,6274.465,1034188.19971,0
-1633128300000,164.93,165.95,164.92,165.87,6401.784,1633128599999,1060164.75999,2436,2665.936,441382.06800,0
-1633128600000,165.89,166.16,165.74,165.76,6867.318,1633128899999,1139797.54387,2626,2281.973,378735.02070,0
-1633128900000,165.75,165.98,165.47,165.57,3426.517,1633129199999,567752.68485,1884,1402.134,232371.27951,0
-1633129200000,165.59,165.74,165.10,165.62,3726.186,1633129499999,616361.61579,1603,1620.508,268140.77469,0
-1633129500000,165.62,165.83,165.36,165.71,2913.979,1633129799999,482602.07616,1288,1361.530,225471.86120,0
-1633129800000,165.70,165.70,165.10,165.13,5493.738,1633130099999,908826.46366,1747,1238.734,204910.58929,0
-1633130100000,165.13,165.48,165.09,165.35,3343.078,1633130399999,552628.75605,1516,1987.464,328507.47261,0
-1633130400000,165.36,165.86,165.36,165.70,4377.874,1633130699999,725106.44433,1953,2146.717,355542.07199,0
-1633130700000,165.69,165.79,165.48,165.61,3018.738,1633130999999,500023.96027,1711,1411.474,233806.30937,0
-1633131000000,165.62,165.68,165.31,165.61,3892.881,1633131299999,644286.00862,1646,1934.756,320180.34721,0
-1633131300000,165.61,165.69,165.33,165.41,2086.252,1633131599999,345351.52765,1478,959.017,158719.22414,0
-1633131600000,165.40,165.66,165.40,165.50,2423.821,1633131899999,401242.21133,1896,1346.565,222904.90809,0
-1633131900000,165.50,165.68,165.42,165.65,2598.559,1633132199999,430217.66991,1845,1244.751,206106.88460,0
-1633132200000,165.64,166.00,165.58,165.97,3205.349,1633132499999,531501.50447,1545,2064.534,342379.11648,0
-1633132500000,165.95,166.28,165.80,166.12,4760.521,1633132799999,790609.90066,1698,1962.045,325821.95957,0
-1633132800000,166.13,166.47,166.01,166.17,11428.059,1633133099999,1899262.77666,3164,4322.424,718379.82053,0
-1633133100000,166.17,166.19,165.07,165.12,6567.356,1633133399999,1087472.09571,2217,2828.429,468229.48844,0
-1633133400000,165.10,166.92,164.38,166.38,28974.716,1633133699999,4794201.62577,6197,17212.442,2847240.98368,0
-1633133700000,166.40,167.13,165.94,166.57,17016.963,1633133999999,2836645.52195,4359,7701.051,1283818.52787,0
-1633134000000,166.57,167.06,166.10,167.06,8999.372,1633134299999,1498682.18305,2039,6930.182,1154239.11537,0
-1633134300000,167.05,167.70,166.90,167.50,11557.406,1633134599999,1933615.12171,3059,5192.304,868820.25197,0
-1633134600000,167.50,167.79,166.52,166.77,9994.142,1633134899999,1669881.21698,2637,5288.444,883623.22078,0
-1633134900000,166.77,166.77,165.85,165.87,7335.376,1633135199999,1219224.95610,2404,2426.141,403336.83452,0
-1633135200000,165.87,166.41,165.83,166.39,3600.647,1633135499999,598142.18193,1810,2241.087,372313.96125,0
-1633135500000,166.39,167.33,166.18,167.23,6159.132,1633135799999,1026510.66666,2312,3154.961,525585.14925,0
-1633135800000,167.23,167.39,166.81,166.82,4585.415,1633136099999,766620.32883,2103,1496.113,250204.10518,0
-1633136100000,166.82,167.35,166.46,167.34,4629.041,1633136399999,771762.97713,2326,2785.527,464470.90259,0
-1633136400000,167.31,167.49,166.70,167.46,9918.769,1633136699999,1657289.44330,2215,3601.926,601975.36013,0
-1633136700000,167.48,167.88,167.16,167.63,5736.211,1633136999999,960949.66063,2270,2965.097,496794.92776,0
-1633137000000,167.58,168.14,167.58,168.12,7597.619,1633137299999,1275415.34270,2558,4487.018,753419.77860,0
-1633137300000,168.11,168.58,168.00,168.17,13264.138,1633137599999,2232049.84958,3854,6252.228,1052220.48956,0
-1633137600000,168.20,168.23,167.63,168.03,6416.332,1633137899999,1077009.35878,2471,2561.874,430095.81794,0
-1633137900000,168.02,168.02,167.26,167.36,4948.701,1633138199999,828996.32393,2177,1823.378,305377.31085,0
-1633138200000,167.34,167.39,166.80,167.00,9368.152,1633138499999,1565093.99661,2436,5251.764,877464.79640,0
-1633138500000,167.00,167.40,166.93,167.27,3661.731,1633138799999,612025.32655,1646,1457.143,243595.73422,0
-1633138800000,167.27,167.34,167.05,167.07,2650.901,1633139099999,443249.65101,1996,1010.085,168907.22106,0
-1633139100000,167.06,167.06,166.54,166.54,7401.700,1633139399999,1234685.43005,2561,2218.568,370138.59957,0
-1633139400000,166.54,166.73,166.38,166.68,3551.290,1633139699999,591337.15829,1592,1976.184,329103.93450,0
-1633139700000,166.67,167.11,166.51,166.80,12380.716,1633139999999,2065158.05997,2133,9884.956,1648998.59655,0
-1633140000000,166.80,167.77,166.72,167.54,17833.464,1633140299999,2983371.19575,3873,8144.772,1361743.26749,0
-1633140300000,167.54,167.59,166.78,167.15,5307.964,1633140599999,887144.09446,2066,2422.115,404743.25185,0
-1633140600000,167.15,167.50,167.00,167.13,3409.666,1633140899999,569895.16553,1661,1597.018,266908.64449,0
-1633140900000,167.14,167.74,167.05,167.74,2678.096,1633141199999,448154.50382,1514,1284.952,215017.93314,0
-1633141200000,167.72,167.95,167.46,167.88,5779.840,1633141499999,969515.54963,1864,3205.309,537805.67424,0
-1633141500000,167.88,167.90,167.32,167.67,5623.088,1633141799999,942237.21637,1854,2329.632,390385.08294,0
-1633141800000,167.68,167.83,167.32,167.76,3579.460,1633142099999,600036.77583,1510,924.394,154881.24309,0
-1633142100000,167.76,167.88,167.32,167.74,2061.388,1633142399999,345391.15929,1487,791.889,132654.43502,0
-1633142400000,167.74,168.06,167.69,168.01,3323.817,1633142699999,557995.70858,1513,2014.215,338199.55288,0
-1633142700000,168.01,168.02,167.26,167.34,3470.655,1633142999999,581366.30582,1722,1337.575,224045.17313,0
-1633143000000,167.34,167.67,167.19,167.27,2717.163,1633143299999,454886.21389,1798,1125.431,188442.95047,0
-1633143300000,167.27,167.45,167.12,167.36,5266.003,1633143599999,880972.72819,2007,2313.848,387196.07938,0
-1633143600000,167.36,167.85,167.20,167.77,5048.331,1633143899999,845580.79127,1966,2470.784,413963.36836,0
-1633143900000,167.79,167.99,167.51,167.75,3803.686,1633144199999,638221.05388,1587,1743.387,292500.09357,0
-1633144200000,167.75,167.88,167.32,167.34,4360.856,1633144499999,731250.75247,1526,1338.623,224507.26775,0
-1633144500000,167.35,167.67,167.18,167.60,3716.940,1633144799999,622042.19354,1534,2103.803,352074.67173,0
-1633144800000,167.60,167.60,166.66,166.66,5949.611,1633145099999,993600.24875,2083,2450.141,409225.83688,0
-1633145100000,166.65,166.82,166.01,166.30,10709.274,1633145399999,1781573.15000,3056,4335.000,721121.66021,0
-1633145400000,166.30,166.77,166.03,166.55,4341.454,1633145699999,722683.74454,1835,2644.320,440172.61338,0
-1633145700000,166.54,166.72,166.06,166.10,2756.562,1633145999999,458812.07834,1601,1170.848,194843.64140,0
-1633146000000,166.10,166.48,166.01,166.39,3142.851,1633146299999,522560.19300,1822,1685.078,280197.33099,0
-1633146300000,166.39,166.48,165.23,165.71,19167.877,1633146599999,3174536.90622,3929,5944.615,984713.64542,0
-1633146600000,165.70,165.77,165.26,165.70,5674.095,1633146899999,939237.04214,1942,2127.618,352228.25552,0
-1633146900000,165.70,165.94,165.50,165.80,6442.867,1633147199999,1067698.51767,1786,3378.879,559959.97401,0
-1633147200000,165.78,166.01,165.40,165.81,6675.908,1633147499999,1105594.83629,2080,2575.592,426557.24921,0
-1633147500000,165.81,166.30,165.81,166.21,3561.163,1633147799999,591364.06973,1753,1975.351,328030.14199,0
-1633147800000,166.22,166.26,165.83,166.17,4848.688,1633148099999,805058.65845,1508,2461.668,408841.99479,0
-1633148100000,166.18,166.31,165.82,166.24,2531.357,1633148399999,420276.63710,1267,1073.529,178250.93195,0
-1633148400000,166.24,166.30,165.85,165.87,2799.446,1633148699999,464857.99834,1482,1387.567,230456.06107,0
-1633148700000,165.87,165.90,165.32,165.50,4456.950,1633148999999,737997.15886,1574,2336.251,386800.38655,0
-1633149000000,165.51,165.51,165.20,165.21,2486.850,1633149299999,411182.84975,1507,864.571,142950.40979,0
-1633149300000,165.20,165.68,165.16,165.44,3094.310,1633149599999,511891.16247,1567,1560.116,258132.88661,0
-1633149600000,165.41,165.58,165.30,165.31,2120.953,1633149899999,350889.64667,1447,685.868,113480.01535,0
-1633149900000,165.31,165.79,165.31,165.78,2640.454,1633150199999,436898.48622,1334,1416.858,234435.63700,0
-1633150200000,165.78,165.95,165.65,165.93,2911.558,1633150499999,482828.96444,1718,1716.992,284763.22731,0
-1633150500000,165.94,166.05,165.53,165.71,2287.104,1633150799999,379178.89812,1637,834.807,138413.72245,0
-1633150800000,165.71,165.96,165.37,165.88,3045.773,1633151099999,504353.87467,1526,1031.638,170881.55354,0
-1633151100000,165.87,166.36,165.63,166.20,3613.590,1633151399999,599990.32251,1514,1905.539,316518.33108,0
-1633151400000,166.23,166.42,166.09,166.40,2188.173,1633151699999,363811.48867,1186,1064.983,177080.29712,0
-1633151700000,166.40,166.40,165.95,166.07,1501.109,1633151999999,249389.08280,1084,551.651,91656.14869,0
-1633152000000,166.08,166.39,166.00,166.21,1849.745,1633152299999,307393.51711,1072,838.208,139289.34319,0
-1633152300000,166.23,166.65,166.08,166.50,3064.282,1633152599999,510053.88260,1460,1782.833,296839.10556,0
-1633152600000,166.50,166.68,166.38,166.46,2517.470,1633152899999,419261.65024,1461,1021.058,170070.45026,0
-1633152900000,166.48,166.62,166.24,166.56,2681.995,1633153199999,446304.73674,1419,1469.554,244579.36808,0
-1633153200000,166.56,166.67,166.09,166.20,3741.733,1633153499999,622721.86144,1670,1618.992,269540.80443,0
-1633153500000,166.20,166.20,165.85,166.12,2879.687,1633153799999,478083.06083,1569,980.307,162781.00428,0
-1633153800000,166.12,166.46,165.91,166.36,4600.338,1633154099999,764412.60519,1646,2337.159,388373.26267,0
-1633154100000,166.36,166.37,165.98,166.03,3234.359,1633154399999,537306.39470,1361,1113.634,185001.42068,0
-1633154400000,166.04,166.13,165.69,166.11,3796.277,1633154699999,629745.76145,1829,1962.807,325601.68968,0
-1633154700000,166.11,166.14,165.65,165.82,3576.854,1633154999999,593011.92822,1694,1420.915,235566.23048,0
-1633155000000,165.81,166.09,165.73,166.06,2064.180,1633155299999,342489.98277,1418,1026.093,170284.61137,0
-1633155300000,166.06,166.14,165.84,166.04,2581.447,1633155599999,428496.22829,1540,807.784,134071.15013,0
-1633155600000,166.04,166.50,165.93,166.41,2358.356,1633155899999,392018.55337,1522,1339.157,222605.58115,0
-1633155900000,166.41,166.42,166.18,166.32,2554.097,1633156199999,424739.24372,1635,1522.861,253269.81284,0
-1633156200000,166.32,166.44,166.10,166.34,2676.225,1633156499999,444899.55623,1519,1497.662,248958.98230,0
-1633156500000,166.34,166.49,166.23,166.26,2223.119,1633156799999,369813.94128,1484,1177.540,195893.98990,0
-1633156800000,166.26,166.87,166.26,166.85,3614.530,1633157099999,602058.98230,2381,1837.922,306079.84953,0
-1633157100000,166.85,166.89,166.40,166.58,4979.817,1633157399999,829719.25230,1987,1637.734,272913.18492,0
-1633157400000,166.58,166.58,166.29,166.30,2402.671,1633157699999,399782.13639,1698,996.435,165788.69700,0
-1633157700000,166.30,166.57,166.06,166.42,3883.077,1633157999999,645758.08682,2186,1344.729,223633.44905,0
-1633158000000,166.42,166.56,166.00,166.48,3192.331,1633158299999,530621.94264,1729,1549.611,257593.35094,0
-1633158300000,166.48,166.48,166.10,166.10,1783.467,1633158599999,296548.45920,1383,668.530,111175.45135,0
-1633158600000,166.10,166.76,166.10,166.58,3205.680,1633158899999,533723.17535,1799,1967.467,327549.02138,0
-1633158900000,166.58,166.63,166.07,166.09,2343.066,1633159199999,389701.39480,1517,1106.231,183941.86904,0
-1633159200000,166.08,166.30,165.91,166.16,3221.463,1633159499999,535129.50774,1739,1451.332,241094.82819,0
-1633159500000,166.15,166.71,166.15,166.71,1714.000,1633159799999,285141.84508,1508,767.906,127746.87424,0
-1633159800000,166.68,166.82,166.27,166.43,3096.189,1633160099999,515655.99855,1791,1082.645,180309.38345,0
-1633160100000,166.43,166.87,166.29,166.78,3285.331,1633160399999,547651.07945,1664,1412.657,235497.81780,0
-1633160400000,166.78,166.94,166.62,166.76,3692.865,1633160699999,615884.59259,1991,2033.684,339215.45890,0
-1633160700000,166.75,167.13,166.75,167.08,3382.014,1633160999999,564682.54158,2197,1620.252,270541.51421,0
-1633161000000,167.05,167.08,166.74,166.92,4469.980,1633161299999,745891.87870,1697,1270.452,212057.44308,0
-1633161300000,166.92,166.93,166.36,166.36,3259.965,1633161599999,543067.76714,1667,1123.821,187234.58241,0
-1633161600000,166.36,166.60,166.26,166.28,4223.221,1633161899999,702821.38481,2148,1905.772,317154.21677,0
-1633161900000,166.28,166.63,166.13,166.32,2663.182,1633162199999,442998.08946,1868,1506.636,250633.56107,0
-1633162200000,166.32,167.03,166.32,166.99,3108.754,1633162499999,518453.66068,1835,1942.259,323906.22079,0
-1633162500000,166.98,167.08,166.39,166.40,6798.435,1633162799999,1133817.65201,2064,2659.154,443524.53817,0
-1633162800000,166.41,166.50,165.60,165.78,9088.314,1633163099999,1508984.55243,2671,4943.948,820720.57654,0
-1633163100000,165.77,166.40,165.75,166.12,4267.209,1633163399999,708699.12589,1975,1932.386,320894.71507,0
-1633163400000,166.08,166.13,165.47,165.60,7514.765,1633163699999,1244962.05726,2091,3736.423,619077.32418,0
-1633163700000,165.60,165.94,165.60,165.86,1393.137,1633163999999,230975.76604,1337,698.672,115852.05765,0
-1633164000000,165.86,166.23,165.84,166.22,2141.401,1633164299999,355526.64652,1497,1197.950,198896.65137,0
-1633164300000,166.22,166.30,165.91,165.93,2035.111,1633164599999,337966.08748,1418,899.664,149413.96762,0
-1633164600000,165.94,165.97,165.64,165.85,3096.091,1633164899999,513315.05479,1490,1819.053,301608.07814,0
-1633164900000,165.85,166.91,165.84,166.67,8679.029,1633165199999,1445635.11973,2976,3925.636,653857.14590,0
-1633165200000,166.68,167.00,166.66,166.85,3886.028,1633165499999,648428.52349,1906,1557.811,259948.18356,0
-1633165500000,166.86,167.18,166.81,166.84,4219.376,1633165799999,704511.04257,2061,2454.627,409914.36177,0
-1633165800000,166.84,167.03,166.69,166.84,3068.061,1633166099999,511975.65035,1847,1197.856,199919.22576,0
-1633166100000,166.84,166.92,166.58,166.82,2998.877,1633166399999,499985.47862,1865,1255.997,209429.31942,0
-1633166400000,166.82,167.22,166.73,167.16,2416.867,1633166699999,403426.28788,1419,1354.506,226090.50341,0
-1633166700000,167.16,167.56,167.15,167.46,7277.911,1633166999999,1217842.98123,2360,3709.636,620868.41024,0
-1633167000000,167.45,167.80,167.21,167.24,5484.570,1633167299999,918741.56913,2254,1864.459,312374.72077,0
-1633167300000,167.27,167.29,166.97,167.13,5564.029,1633167599999,929786.60661,1565,2537.886,424139.62221,0
-1633167600000,167.14,167.19,166.93,166.99,4669.898,1633167899999,780107.63502,1705,2923.572,488411.10391,0
-1633167900000,166.99,167.16,166.63,166.83,3110.911,1633168199999,519204.44658,1592,1816.403,303185.38869,0
-1633168200000,166.83,166.83,166.52,166.65,1971.715,1633168499999,328601.97617,1202,1144.483,190735.14651,0
-1633168500000,166.65,167.15,166.63,166.97,3189.715,1633168799999,532457.05810,1276,2070.911,345691.99689,0
-1633168800000,166.97,167.00,166.45,166.47,2653.106,1633169099999,442326.66747,1544,1392.993,232241.36240,0
-1633169100000,166.47,166.52,166.20,166.44,2859.233,1633169399999,475677.06107,2010,1478.208,245899.31121,0
-1633169400000,166.45,166.54,166.28,166.53,2149.377,1633169699999,357705.58971,1827,1309.473,217923.22941,0
-1633169700000,166.53,166.85,166.30,166.85,2374.690,1633169999999,395512.32271,2000,1369.518,228130.26140,0
-1633170000000,166.84,166.90,166.55,166.88,2548.406,1633170299999,424867.89277,1298,1034.519,172498.29894,0
-1633170300000,166.88,166.97,166.51,166.57,2167.939,1633170599999,361442.91281,1224,413.867,68978.58854,0
-1633170600000,166.57,166.63,166.03,166.38,4904.166,1633170899999,815358.22448,1877,2898.242,481847.79046,0
-1633170900000,166.39,166.64,166.25,166.59,1464.694,1633171199999,243734.08481,1150,478.554,79639.09617,0
-1633171200000,166.57,166.78,166.54,166.54,1459.281,1633171499999,243249.27237,1227,714.267,119064.14492,0
-1633171500000,166.54,166.62,166.21,166.21,3378.674,1633171799999,562127.73112,1362,761.034,126668.29285,0
-1633171800000,166.22,166.47,165.86,165.90,4346.387,1633172099999,721665.70435,1629,1520.735,252547.58904,0
-1633172100000,165.90,166.34,165.89,166.23,2387.487,1633172399999,396690.42063,1600,986.755,163958.96906,0
-1633172400000,166.23,166.34,165.88,165.95,5405.169,1633172699999,897600.29582,1282,1572.294,261158.32775,0
-1633172700000,165.95,165.95,165.57,165.66,4132.281,1633172999999,684858.02311,2116,1775.281,294221.14235,0
-1633173000000,165.66,165.80,165.36,165.56,4241.343,1633173299999,702171.07924,1979,1554.675,257381.63150,0
-1633173300000,165.55,165.76,165.51,165.61,2013.909,1633173599999,333563.22307,1479,1032.906,171077.37824,0
-1633173600000,165.61,165.99,165.46,165.80,3542.270,1633173899999,587319.49094,1391,1077.920,178662.42033,0
-1633173900000,165.81,166.01,165.74,165.74,2132.201,1633174199999,353648.35552,900,1237.042,205199.74660,0
-1633174200000,165.74,166.35,165.54,166.31,9366.629,1633174499999,1555388.70713,1816,6889.200,1144036.67172,0
-1633174500000,166.33,166.72,166.27,166.63,2877.984,1633174799999,479193.66269,1394,1426.579,237583.32035,0
-1633174800000,166.64,166.86,166.45,166.84,3025.870,1633175099999,504277.58882,1409,1699.160,283188.76023,0
-1633175100000,166.84,166.97,166.44,166.49,3587.573,1633175399999,598285.78986,1617,1517.283,253037.87141,0
-1633175400000,166.49,167.00,166.35,166.93,2674.947,1633175699999,446117.69580,1175,1831.891,305612.93015,0
-1633175700000,166.95,167.25,166.83,167.08,7255.675,1633175999999,1212074.23179,1837,3506.652,585842.69424,0
-1633176000000,167.08,169.59,166.84,169.36,44381.960,1633176299999,7473959.62625,10451,26030.300,4382809.14475,0
-1633176300000,169.36,169.60,168.47,168.55,21918.394,1633176599999,3705944.12859,4582,5879.269,993992.42713,0
-1633176600000,168.53,168.56,167.68,167.97,9749.710,1633176899999,1638126.95972,3262,5353.657,899393.93262,0
-1633176900000,167.97,168.27,167.86,167.93,7655.127,1633177199999,1286728.27690,2729,4455.672,748986.82453,0
-1633177200000,167.92,168.21,167.75,167.83,3839.101,1633177499999,644899.56410,1863,2190.974,368125.72993,0
-1633177500000,167.83,168.17,167.82,168.10,3217.299,1633177799999,540504.43467,1874,1428.144,239965.09856,0
-1633177800000,168.11,168.98,168.02,168.22,10617.013,1633178099999,1789859.08429,3154,5654.451,953293.24627,0
-1633178100000,168.21,168.33,167.91,168.31,2820.631,1633178399999,474194.66906,1789,1164.210,195750.43399,0
-1633178400000,168.32,168.83,168.19,168.65,3863.929,1633178699999,651502.28506,2025,1904.147,321050.20415,0
-1633178700000,168.65,168.75,168.41,168.51,2755.972,1633178999999,464696.45929,1937,1504.041,253628.00131,0
-1633179000000,168.50,168.70,168.29,168.35,3316.357,1633179299999,558773.17611,2257,1613.550,271902.19493,0
-1633179300000,168.35,168.38,168.15,168.26,3656.764,1633179599999,615329.45996,2241,1781.128,299729.99134,0
-1633179600000,168.26,168.68,168.23,168.58,5066.049,1633179899999,853400.06486,1687,3006.878,506487.25162,0
-1633179900000,168.54,168.89,168.43,168.47,3882.033,1633180199999,654698.44438,2057,2053.723,346364.68149,0
-1633180200000,168.47,169.43,168.47,169.29,5727.980,1633180499999,968374.30238,2755,3435.914,580596.38608,0
-1633180500000,169.29,169.32,168.29,168.35,7469.236,1633180799999,1259755.45153,2826,3061.202,516124.69906,0
-1633180800000,168.36,168.78,168.13,168.57,11350.693,1633181099999,1912915.33924,2508,4067.161,685332.58224,0
-1633181100000,168.56,168.66,168.39,168.47,3695.764,1633181399999,622737.21852,1491,1433.028,241506.31689,0
-1633181400000,168.46,169.00,168.31,168.83,3674.383,1633181699999,619601.07248,1775,2208.186,372366.63895,0
-1633181700000,168.84,169.12,168.77,169.07,2901.505,1633181999999,490177.45821,1608,1055.833,178385.72922,0
-1633182000000,169.07,171.23,168.90,171.13,31330.568,1633182299999,5326902.74424,8191,21268.165,3616102.69979,0
-1633182300000,171.13,171.33,170.38,170.92,21000.571,1633182599999,3588530.12454,6195,9731.822,1663087.08605,0
-1633182600000,170.93,171.88,169.27,169.98,35924.129,1633182899999,6135014.27648,8533,16766.028,2864774.99949,0
-1633182900000,169.99,170.08,169.23,169.92,16542.028,1633183199999,2804657.31558,4092,7669.692,1300904.16225,0
-1633183200000,169.90,170.80,169.81,170.11,12374.714,1633183499999,2109290.91383,3807,6956.950,1185935.40740,0
-1633183500000,170.12,170.70,170.10,170.60,7730.612,1633183799999,1318222.40272,2993,4312.044,735388.21672,0
-1633183800000,170.59,171.62,170.54,170.73,20101.931,1633184099999,3438644.65157,4786,11208.742,1916844.73267,0
-1633184100000,170.73,171.08,170.58,170.67,5808.702,1633184399999,992332.43840,2785,3025.455,516912.41361,0
-1633184400000,170.67,170.67,170.00,170.27,6989.378,1633184699999,1190680.73943,2485,2325.997,396229.04078,0
-1633184700000,170.26,170.42,169.74,169.96,4972.215,1633184999999,845460.29871,1984,2470.415,420096.66490,0
-1633185000000,169.96,169.99,169.63,169.79,3512.111,1633185299999,596449.37465,1507,1755.200,298110.19122,0
-1633185300000,169.81,170.37,169.64,170.31,4971.373,1633185599999,844833.15728,1635,2464.044,418743.58722,0
-1633185600000,170.30,170.78,170.22,170.58,5716.264,1633185899999,974746.76730,1903,2630.284,448524.53586,0
-1633185900000,170.59,171.12,170.37,170.93,5463.312,1633186199999,932990.89767,1784,2637.417,450524.14291,0
-1633186200000,170.95,171.57,170.90,171.36,11199.698,1633186499999,1918531.82373,3163,6460.723,1106724.96600,0
-1633186500000,171.37,171.74,171.22,171.37,6613.343,1633186799999,1134050.27362,2700,3040.700,521464.16549,0
-1633186800000,171.39,171.95,171.24,171.28,10690.546,1633187099999,1834198.79695,3179,5697.914,977745.46811,0
-1633187100000,171.27,171.96,171.27,171.93,6563.583,1633187399999,1126792.71629,2757,3640.457,624966.22851,0
-1633187400000,171.93,171.93,171.30,171.50,8221.484,1633187699999,1410873.65399,2392,3525.488,605019.16276,0
-1633187700000,171.54,171.88,171.45,171.47,3101.388,1633187999999,532356.17540,1866,1086.667,186552.09286,0
-1633188000000,171.46,171.71,171.30,171.52,3755.917,1633188299999,644106.30027,1588,1520.919,260830.50008,0
-1633188300000,171.51,171.67,171.37,171.41,5200.159,1633188599999,891824.59783,1517,2000.682,343167.44866,0
-1633188600000,171.42,171.87,171.12,171.70,6145.343,1633188899999,1054145.27634,1964,3449.459,591885.61385,0
-1633188900000,171.70,171.97,171.68,171.75,6661.732,1633189199999,1144580.68813,1962,2786.852,478851.93584,0
-1633189200000,171.76,172.12,171.61,172.07,9986.082,1633189499999,1716716.37312,2827,5455.818,938136.93074,0
-1633189500000,172.08,172.42,171.70,171.71,8365.066,1633189799999,1439540.64126,3596,3922.402,675105.83288,0
-1633189800000,171.70,172.07,171.66,172.03,4013.264,1633190099999,689820.76232,1562,2325.690,399752.18128,0
-1633190100000,172.04,172.52,171.60,171.68,8372.265,1633190399999,1440810.07764,2378,4408.565,759066.38235,0
-1633190400000,171.66,172.49,171.66,171.91,12855.778,1633190699999,2212255.36541,3652,7811.001,1344114.42513,0
-1633190700000,171.90,172.03,170.60,170.77,23790.852,1633190999999,4076012.54426,5183,7954.721,1362638.94298,0
-1633191000000,170.77,170.91,170.30,170.46,14959.664,1633191299999,2551059.95516,4057,6562.141,1119179.51773,0
-1633191300000,170.46,170.94,170.45,170.93,5908.392,1633191599999,1008058.81432,2585,3264.362,557036.18805,0
-1633191600000,170.93,171.31,170.80,170.87,3710.963,1633191899999,634856.97737,1816,2351.858,402346.37452,0
-1633191900000,170.86,171.34,170.81,171.27,5033.338,1633192199999,861257.37980,1709,3447.968,590039.58795,0
-1633192200000,171.27,171.82,171.26,171.75,10854.030,1633192499999,1862311.77547,2830,6350.990,1089848.02420,0
-1633192500000,171.75,171.79,171.39,171.67,6658.770,1633192799999,1142475.05019,1982,2499.726,428919.90206,0
-1633192800000,171.67,171.93,171.50,171.86,5048.392,1633193099999,866918.58648,1860,3159.871,542645.45709,0
-1633193100000,171.85,171.88,171.56,171.79,6034.184,1633193399999,1036086.30958,1813,2611.486,448437.26413,0
-1633193400000,171.78,172.04,171.74,172.03,3614.515,1633193699999,621388.46208,1806,1697.702,291879.95340,0
-1638143700000,198.87,199.71,198.56,199.55,7176.613,1638143999999,1429306.02918,2540,3650.660,727024.23513,0
-1638144000000,199.48,200.00,199.18,199.45,20984.676,1638144299999,4189787.07590,5414,9570.354,1911535.11836,0
-1638144300000,199.45,199.60,198.68,199.06,11277.947,1638144599999,2246131.60847,4526,4881.925,972652.54071,0
-1638144600000,199.07,200.51,198.71,198.95,15109.879,1638144899999,3017568.77105,5594,7314.323,1461477.24738,0
-1638144900000,198.95,199.06,198.40,198.87,7617.785,1638145199999,1513217.91651,3425,3016.858,599433.54504,0
-1638145200000,198.82,199.51,198.51,199.00,4488.163,1638145499999,893145.56897,2678,1653.176,329179.62839,0
-1638145500000,199.01,201.67,198.62,201.38,36576.712,1638145799999,7332916.39727,9002,21692.755,4350871.30492,0
-1638145800000,201.37,201.47,200.37,201.36,24707.626,1638146099999,4963779.60916,7407,11209.886,2252497.94562,0
-1638146100000,201.34,201.73,200.57,200.88,13809.173,1638146399999,2777760.09211,4834,6646.836,1336594.03223,0
-1638146400000,200.89,201.28,200.27,200.27,8008.400,1638146699999,1607154.76408,3487,2711.794,544299.19286,0
-1638146700000,200.28,200.58,200.02,200.28,7733.850,1638146999999,1548735.86628,3290,4121.516,825442.54401,0
-1638147000000,200.28,200.79,199.67,199.87,14047.588,1638147299999,2811646.84935,3892,4049.136,810721.38747,0
-1638147300000,199.86,200.97,199.78,200.68,10583.098,1638147599999,2119679.66604,3595,6229.720,1247791.74520,0
-1638147600000,200.64,201.39,200.31,201.27,14542.232,1638147899999,2921455.47950,4096,7401.345,1486838.61818,0
-1638147900000,201.26,201.36,200.80,201.34,9682.671,1638148199999,1947108.93428,3320,5538.181,1113742.03622,0
-1638148200000,201.32,202.88,201.01,201.09,26091.006,1638148499999,5270908.71290,8640,13517.704,2730891.95980,0
-1638148500000,201.08,201.55,200.65,201.42,14011.362,1638148799999,2817009.66637,4233,6152.649,1237218.29252,0
-1638148800000,201.39,201.54,200.74,200.75,6057.561,1638149099999,1218477.65610,2982,1968.262,396136.74367,0
-1638149100000,200.75,200.96,200.21,200.64,10226.522,1638149399999,2051401.65213,3726,3367.779,675714.77869,0
-1638149400000,200.64,201.09,200.15,200.82,7949.519,1638149699999,1593941.45101,2890,3459.946,693834.71947,0
-1638149700000,200.81,201.24,200.39,200.47,5593.508,1638149999999,1123442.22870,2769,2250.305,452140.00574,0
-1638150000000,200.47,200.88,200.39,200.57,7974.190,1638150299999,1599659.57087,2903,4367.381,876142.39908,0
-1638150300000,200.56,200.76,200.00,200.23,4950.709,1638150599999,991502.62773,2469,1489.611,298410.75026,0
-1638150600000,200.24,200.99,200.24,200.84,4463.730,1638150899999,895274.72545,2322,1818.964,364916.62400,0
-1638150900000,200.85,201.38,200.81,201.11,6106.020,1638151199999,1227594.38460,2476,3748.112,753579.19262,0
-1638151200000,201.11,201.52,200.81,201.15,9004.212,1638151499999,1811782.60499,2603,4963.606,998911.26132,0
-1638151500000,201.13,201.31,200.20,200.53,18735.715,1638151799999,3758618.78115,3814,7890.020,1582595.76778,0
-1638151800000,200.52,200.74,200.28,200.39,4915.143,1638152099999,985694.89752,2032,2348.535,471006.26281,0
-1638152100000,200.38,200.82,200.24,200.62,5343.548,1638152399999,1071246.93072,2200,2629.468,527200.49743,0
-1638152400000,200.62,200.72,199.79,200.24,7969.882,1638152699999,1595634.32415,2664,2579.383,516468.26085,0
-1638152700000,200.23,200.42,200.03,200.18,2666.997,1638152999999,533930.71104,1752,1102.379,220726.97039,0
-1638153000000,200.19,200.40,200.07,200.33,4508.279,1638153299999,902743.32246,2046,2443.156,489240.01444,0
-1638153300000,200.32,200.76,200.26,200.42,4264.407,1638153599999,854985.15999,1970,2302.568,461644.58206,0
-1638153600000,200.41,200.42,199.83,199.92,5780.161,1638153899999,1156751.38042,2229,2294.972,459228.49233,0
-1638153900000,199.90,200.30,199.71,199.78,6215.764,1638154199999,1243411.18790,2190,3161.206,632524.66517,0
-1638154200000,199.81,200.17,199.80,200.00,2558.571,1638154499999,511750.34386,1738,1145.300,229073.87191,0
-1638154500000,199.99,200.17,199.49,199.70,6909.274,1638154799999,1379879.18962,2296,2211.207,441644.50342,0
-1638154800000,199.72,200.34,199.56,199.96,5084.129,1638155099999,1016820.60729,2017,2802.217,560489.41613,0
-1638155100000,199.94,199.99,199.61,199.80,5161.861,1638155399999,1031597.46287,1745,2465.925,492807.21702,0
-1638155400000,199.84,200.18,199.78,200.05,3196.084,1638155699999,639318.01785,1448,1340.882,268209.66785,0
-1638155700000,200.05,200.29,199.90,200.20,3195.580,1638155999999,639537.36130,1465,1489.494,298106.73707,0
-1638156000000,200.16,200.29,198.65,198.75,11889.724,1638156299999,2369734.38198,3417,4643.505,925621.96315,0
-1638156300000,198.76,199.56,198.72,199.56,3686.741,1638156599999,734538.77806,1690,1990.849,396661.14588,0
-1638156600000,199.55,199.68,198.67,198.70,7416.940,1638156899999,1476282.43096,2408,3250.849,646930.14727,0
-1638156900000,198.70,199.15,198.54,198.88,5024.475,1638157199999,999020.75561,1895,2423.834,481993.13718,0
-1638157200000,198.88,199.13,198.60,198.64,4013.145,1638157499999,798218.95131,1814,2261.244,449742.66475,0
-1638157500000,198.65,198.92,198.64,198.74,4138.903,1638157799999,822703.89404,1898,2608.211,518432.14032,0
-1638157800000,198.74,199.01,198.74,198.90,3921.005,1638158099999,779924.10290,1716,2000.008,397816.46922,0
-1638158100000,198.90,199.27,198.72,198.83,5953.322,1638158399999,1184281.74802,2143,3391.951,674797.25329,0
-1638158400000,198.82,199.74,198.73,199.45,9124.351,1638158699999,1818584.52035,3353,5449.173,1086277.69886,0
-1638158700000,199.48,199.85,199.03,199.05,7613.249,1638158999999,1518913.48916,2961,3848.207,767622.12301,0
-1638159000000,199.06,199.43,198.80,199.31,4131.297,1638159299999,822349.05987,2369,1899.817,378287.18163,0
-1638159300000,199.32,199.40,198.84,198.88,2196.931,1638159599999,437452.17107,1956,997.895,198717.71256,0
-1638159600000,198.88,199.24,198.83,199.12,4596.498,1638159899999,914848.67775,1985,1726.174,343547.97772,0
-1638159900000,199.13,199.18,198.81,198.97,1931.939,1638160199999,384516.36616,1745,737.623,146815.82619,0
-1638160200000,198.97,199.15,198.77,199.04,3123.827,1638160499999,621556.58598,2009,1632.419,324808.40418,0
-1638160500000,199.04,199.46,199.04,199.31,2618.538,1638160799999,521799.61794,1818,1530.787,305032.85586,0
-1638160800000,199.30,199.57,199.18,199.37,2497.959,1638161099999,497989.07329,1949,1449.686,289012.24029,0
-1638161100000,199.37,199.58,199.06,199.08,2948.296,1638161399999,587664.68964,1991,1598.566,318665.44424,0
-1638161400000,199.08,199.08,198.61,198.78,5606.245,1638161699999,1114385.41482,2235,2045.843,406636.74133,0
-1638161700000,198.77,198.83,198.42,198.62,6370.696,1638161999999,1265174.23892,2343,1866.391,370725.71017,0
-1638162000000,198.61,199.05,198.43,198.79,4950.679,1638162299999,984362.26819,2191,3504.501,696969.68224,0
-1638162300000,198.79,198.89,198.50,198.70,3389.243,1638162599999,673287.54512,1788,1057.522,210129.02727,0
-1638162600000,198.70,198.76,198.51,198.54,1821.943,1638162899999,361939.86730,1623,762.502,151488.31236,0
-1638162900000,198.55,198.87,198.54,198.72,1989.859,1638163199999,395430.35163,1582,998.842,198487.35195,0
-1638163200000,198.72,199.22,198.70,199.21,11145.648,1638163499999,2218019.18305,2229,4947.559,984658.95851,0
-1638163500000,199.21,199.21,198.55,198.62,2404.520,1638163799999,478181.52921,1679,1085.251,215809.81648,0
-1638163800000,198.63,198.98,198.57,198.92,2475.323,1638164099999,491978.61786,1494,1251.912,248844.29573,0
-1638164100000,198.93,198.98,198.53,198.66,2629.086,1638164399999,522560.08073,1374,1331.865,264733.06549,0
-1638164400000,198.66,198.90,198.56,198.83,2173.025,1638164699999,431843.78568,1082,1078.809,214418.09846,0
-1638164700000,198.83,199.31,198.80,199.21,2960.573,1638164999999,589357.57951,1447,1854.361,369172.36625,0
-1638165000000,199.20,199.52,199.10,199.31,6068.699,1638165299999,1209801.91023,1813,3934.647,784384.48610,0
-1638165300000,199.29,199.79,199.25,199.56,6648.776,1638165599999,1326556.77686,1899,3540.775,706382.37277,0
-1638165600000,199.56,199.81,199.15,199.15,7357.720,1638165899999,1468076.94343,2552,2807.925,560331.13634,0
-1638165900000,199.15,199.44,199.02,199.23,5133.324,1638166199999,1022662.43708,2231,2654.148,528780.07973,0
-1638166200000,199.21,199.26,198.82,199.13,2897.554,1638166499999,576804.19794,1454,1177.336,234406.27525,0
-1638166500000,199.14,199.26,198.85,199.26,3000.692,1638166799999,597201.45481,1409,1424.255,283455.90468,0
-1638166800000,199.25,199.38,198.90,198.97,2052.722,1638167099999,408869.61913,1079,976.624,194571.47884,0
-1638167100000,198.97,199.52,198.88,199.47,2777.942,1638167399999,553691.07899,1175,1977.653,394245.38771,0
-1638167400000,199.45,199.52,199.03,199.05,3737.810,1638167699999,744754.17034,1268,1971.936,392892.26797,0
-1638167700000,199.05,199.08,198.35,198.57,5176.274,1638167999999,1028289.25986,1904,1785.397,354602.56515,0
-1638168000000,198.57,199.14,198.44,198.72,4503.492,1638168299999,895433.79342,1536,2021.830,402215.26168,0
-1638168300000,198.71,199.11,198.71,199.01,2821.128,1638168599999,561429.23478,1108,1501.542,298808.63839,0
-1638168600000,199.02,199.19,198.74,199.15,5983.307,1638168899999,1190472.97156,1437,2721.022,541505.12296,0
-1638168900000,199.15,199.44,198.85,199.35,8351.113,1638169199999,1662931.45119,2005,1699.250,338374.27198,0
-1638169200000,199.35,200.22,199.35,199.88,7128.113,1638169499999,1425035.94810,2823,3297.879,659206.23198,0
-1638169500000,199.89,200.02,199.45,199.58,5984.059,1638169799999,1195113.97372,1833,3289.214,656971.10744,0
-1638169800000,199.58,199.97,199.43,199.96,4075.061,1638170099999,813489.50575,1590,2803.291,559626.08203,0
-1638170100000,199.96,200.14,199.86,200.02,5387.168,1638170399999,1077288.18073,1847,2444.131,488774.34638,0
-1638170400000,200.00,200.42,199.83,199.93,6377.575,1638170699999,1276605.73033,2153,3558.108,712394.06964,0
-1638170700000,199.94,200.32,199.73,200.17,4713.943,1638170999999,942965.53558,1809,2807.105,561560.99455,0
-1638171000000,200.18,200.27,199.90,199.93,3504.050,1638171299999,701111.94476,1692,1697.222,339590.72621,0
-1638171300000,199.93,200.07,199.66,199.74,3337.317,1638171599999,667159.63877,1582,1361.295,272159.66267,0
-1638171600000,199.73,199.86,199.60,199.74,1766.212,1638171899999,352773.24643,1296,727.635,145340.31381,0
-1638171900000,199.75,200.04,199.56,199.58,3218.195,1638172199999,642968.40683,1713,1258.603,251468.90052,0
-1638172200000,199.59,199.92,199.59,199.90,2876.232,1638172499999,574466.49773,1438,2024.607,404351.72422,0
-1638172500000,199.91,200.12,199.75,199.86,2133.863,1638172799999,426539.62304,1437,1152.242,230333.91731,0
-1638172800000,199.86,200.09,199.50,199.87,4867.046,1638173099999,972136.98679,1977,2351.641,469609.02891,0
-1638173100000,199.89,200.08,199.00,199.05,4472.964,1638173399999,892658.10947,1953,1637.522,327014.93066,0
-1638173400000,199.05,199.20,198.74,199.14,5224.972,1638173699999,1039554.64351,2080,2221.493,442031.21657,0
-1638173700000,199.15,199.32,198.55,198.74,4986.193,1638173999999,991292.19886,1860,1308.315,260176.69443,0
-1638174000000,198.73,199.01,198.16,198.16,6304.350,1638174299999,1251451.50504,2125,1431.015,284294.06110,0
-1638174300000,198.17,198.61,198.03,198.15,6509.613,1638174599999,1290833.98726,2249,2934.965,582065.44543,0
-1638174600000,198.11,198.75,197.83,198.48,8466.869,1638174899999,1678595.14918,2488,3458.910,686288.05739,0
-1638174900000,198.47,198.60,198.24,198.28,2731.597,1638175199999,542064.12733,1441,933.917,185341.98426,0
-1638175200000,198.27,198.35,197.70,197.85,5054.009,1638175499999,1000638.06303,2227,2209.840,437618.51638,0
-1638175500000,197.86,198.06,197.59,197.73,6068.597,1638175799999,1200646.24449,2082,2206.878,436680.65292,0
-1638175800000,197.73,198.09,197.69,197.86,4277.783,1638176099999,846577.53394,1722,2583.310,511272.20421,0
-1638176100000,197.86,198.11,197.67,197.72,5844.950,1638176399999,1156881.08869,1969,3155.588,624732.80032,0
-1638176400000,197.72,198.01,197.47,197.87,4854.147,1638176699999,959843.19107,1979,2326.491,460188.09203,0
-1638176700000,197.87,198.27,197.87,198.12,3364.269,1638176999999,666473.55876,1704,1632.016,323310.02809,0
-1638177000000,198.13,198.41,198.08,198.20,3042.696,1638177299999,603223.82306,1639,1881.235,372963.04617,0
-1638177300000,198.21,198.62,198.17,198.47,3856.367,1638177599999,765186.84346,1813,2841.324,563831.45891,0
-1638177600000,198.46,198.56,198.18,198.25,4364.190,1638177899999,865824.92587,1556,1008.393,200023.90660,0
-1638177900000,198.26,198.49,198.18,198.24,2581.477,1638178199999,511954.17907,1603,1292.527,256335.46269,0
-1638178200000,198.24,198.67,198.05,198.08,6480.542,1638178499999,1285731.26448,1998,2826.532,560948.86445,0
-1638178500000,198.09,198.28,197.35,197.56,7496.284,1638178799999,1482568.48013,2279,2313.491,457924.12321,0
-1638178800000,197.57,197.58,195.28,195.34,34587.923,1638179099999,6784234.67347,8310,10699.708,2098997.47025,0
-1638179100000,195.36,196.77,195.33,196.70,14683.855,1638179399999,2879333.94708,4097,7690.736,1508130.27505,0
-1638179400000,196.71,196.75,195.78,196.01,13668.903,1638179699999,2682520.45578,3448,5193.900,1019564.59309,0
-1638179700000,196.00,196.59,195.16,196.20,20222.379,1638179999999,3960827.17167,4477,6390.930,1252670.51644,0
-1638180000000,196.19,196.70,195.70,196.59,7467.696,1638180299999,1465107.69366,2631,3839.374,753560.07747,0
-1638180300000,196.60,196.79,196.22,196.56,9652.346,1638180599999,1895938.56065,2989,4213.895,827735.68593,0
-1638180600000,196.56,196.92,196.34,196.51,5242.538,1638180899999,1030901.51267,2120,2740.826,538978.40018,0
-1638180900000,196.51,196.88,196.33,196.73,5293.797,1638181199999,1041071.10134,2245,2461.678,484260.73533,0
-1638181200000,196.76,197.72,196.74,197.22,8306.437,1638181499999,1637953.69414,3574,4258.646,839750.59189,0
-1638181500000,197.23,198.32,196.94,197.97,12514.645,1638181799999,2474210.32072,3719,8350.103,1650507.07187,0
-1638181800000,197.97,198.26,197.16,197.59,6305.632,1638182099999,1246129.05370,2872,2322.253,459054.10563,0
-1638182100000,197.59,197.68,197.20,197.34,3655.211,1638182399999,721637.83476,2025,1453.089,286955.59947,0
-1638182400000,197.36,197.42,196.88,197.12,5090.198,1638182699999,1003692.95903,2158,1398.888,275787.52424,0
-1638182700000,197.11,197.28,196.68,197.07,3632.387,1638182999999,715337.77474,1949,1600.053,315214.84783,0
-1638183000000,197.06,197.60,196.92,197.32,4282.533,1638183299999,844786.35080,1911,2622.118,517275.64047,0
-1638183300000,197.32,197.40,197.10,197.16,1933.000,1638183599999,381251.50286,1393,1113.881,219693.73691,0
-1638183600000,197.16,197.89,197.09,197.84,3933.619,1638183899999,777282.38978,1696,2191.351,433008.72777,0
-1638183900000,197.87,197.95,197.39,197.84,10069.717,1638184199999,1990464.03843,2174,3223.496,637281.85398,0
-1638184200000,197.84,197.86,197.29,197.58,2979.822,1638184499999,588607.42207,1638,1036.327,204755.23831,0
-1638184500000,197.58,197.58,197.00,197.14,5190.391,1638184799999,1023398.93984,2206,2176.974,429238.13364,0
-1638184800000,197.14,197.24,196.76,197.20,4603.531,1638185099999,906870.39538,1977,2061.286,406115.19397,0
-1638185100000,197.21,197.24,196.54,196.63,4014.241,1638185399999,790444.63630,2020,1693.626,333564.86539,0
-1638185400000,196.65,197.06,196.65,196.87,2954.365,1638185699999,581665.68216,1757,1590.908,313260.91329,0
-1638185700000,196.87,197.00,196.58,196.70,2865.835,1638185999999,564061.02122,1579,1099.929,216525.51051,0
-1638186000000,196.69,196.96,196.31,196.46,2701.938,1638186299999,531486.09637,1590,756.069,148749.48251,0
-1638186300000,196.47,197.10,196.47,196.93,4835.032,1638186599999,951716.94953,1942,2334.716,459525.96820,0
-1638186600000,196.92,197.16,196.50,196.66,3188.156,1638186899999,627594.64498,1553,1237.154,243642.17624,0
-1638186900000,196.66,196.97,196.39,196.45,4778.150,1638187199999,939570.51250,1945,2311.446,454488.03843,0
-1638187200000,196.49,197.28,196.36,197.16,2808.208,1638187499999,552802.40942,1546,1784.003,351209.28489,0
-1638187500000,197.16,197.31,197.00,197.28,2932.758,1638187799999,578216.19311,1315,1282.133,252799.93900,0
-1638187800000,197.29,197.92,197.28,197.68,8324.300,1638188099999,1646049.25902,2078,5640.736,1115476.21581,0
-1638188100000,197.69,197.93,196.78,196.79,8987.040,1638188399999,1774540.24630,2550,2757.017,544668.12022,0
-1638188400000,196.79,197.31,196.64,197.15,3329.660,1638188699999,655718.89587,1905,1780.595,350701.96548,0
-1638188700000,197.16,197.38,196.95,197.02,1890.808,1638188999999,372735.84133,1424,879.674,173422.10292,0
-1638189000000,197.02,197.49,197.00,197.21,2533.135,1638189299999,499863.98104,1306,1404.516,277163.34654,0
-1638189300000,197.21,198.05,197.21,198.00,5270.875,1638189599999,1042410.11932,1964,3451.267,682419.79821,0
-1638189600000,198.00,198.06,197.25,197.64,4521.124,1638189899999,893492.03286,1809,1684.867,332919.65709,0
-1638189900000,197.64,197.88,197.36,197.82,3186.635,1638190199999,629671.51511,1692,1697.347,335383.17225,0
-1638190200000,197.80,197.81,197.05,197.12,1979.842,1638190499999,390744.34393,1130,979.703,193372.33626,0
-1638190500000,197.12,197.60,197.12,197.40,2346.947,1638190799999,463394.53443,1065,1026.381,202665.67219,0
-1638190800000,197.42,197.80,197.23,197.53,6330.964,1638191099999,1250106.27326,2277,2510.379,495724.07138,0
-1638191100000,197.53,198.26,197.34,198.21,6363.872,1638191399999,1258554.17082,2335,3911.346,773700.63130,0
-1638191400000,198.25,198.40,197.86,198.08,5987.016,1638191699999,1186365.67608,2483,3301.234,654338.87678,0
-1638191700000,198.07,198.41,197.84,198.41,7323.104,1638191999999,1451132.32779,2541,4884.908,968122.05372,0
-1638192000000,198.42,198.66,198.26,198.31,7790.992,1638192299999,1546160.63656,2930,3658.476,726153.48215,0
-1638192300000,198.31,198.31,197.40,197.46,5926.829,1638192599999,1171723.11747,2750,2213.429,437585.48724,0
-1638192600000,197.46,198.06,197.46,197.77,3986.310,1638192899999,788563.62529,2344,2070.522,409531.18861,0
-1638192900000,197.76,198.24,197.32,198.24,12258.488,1638193199999,2421813.84232,2948,4058.569,801881.50177,0
-1638193200000,198.21,201.37,198.10,200.58,39670.446,1638193499999,7934471.82222,11022,24619.279,4921956.74428,0
-1638193500000,200.58,204.89,200.43,203.72,78557.473,1638193799999,15977846.59120,22111,37870.783,7701108.89832,0
-1638193800000,203.78,204.29,202.70,202.78,27649.899,1638194099999,5624923.36384,7919,12623.043,2567781.19540,0
-1638194100000,202.78,202.80,201.82,201.82,16172.975,1638194399999,3272428.63360,5035,8142.829,1647775.74815,0
-1638194400000,201.81,202.96,201.64,202.77,14578.047,1638194699999,2950492.34539,4353,8549.820,1730649.84731,0
-1638194700000,202.75,203.18,202.06,202.07,11084.482,1638194999999,2247290.84051,3597,4877.523,989090.55257,0
-1638195000000,202.07,202.70,202.00,202.31,9379.887,1638195299999,1898762.02070,2947,4008.332,811283.01938,0
-1638195300000,202.30,202.52,201.40,201.50,10280.724,1638195599999,2074947.07336,3321,4056.046,818930.56910,0
-1638195600000,201.51,201.61,201.30,201.52,5231.272,1638195899999,1053732.09386,2335,2953.207,594916.36808,0
-1638195900000,201.52,201.89,200.08,200.14,21006.709,1638196199999,4215203.09848,5141,6852.510,1375300.73018,0
-1638196200000,200.09,200.95,200.07,200.36,12919.023,1638196499999,2590560.43398,3545,8197.655,1643824.30462,0
-1638196500000,200.35,200.43,199.58,200.25,11323.792,1638196799999,2263611.21127,3573,4857.350,971083.64013,0
-1638196800000,200.25,200.29,199.57,199.78,6619.332,1638197099999,1323585.75964,2438,3665.032,732727.46036,0
-1638197100000,199.77,199.90,199.18,199.36,9987.486,1638197399999,1992335.63492,3415,4587.742,915283.29387,0
-1638197400000,199.33,199.89,199.24,199.72,3568.476,1638197699999,712267.44471,1775,1773.532,354004.81031,0
-1638197700000,199.72,200.30,199.72,200.16,11063.908,1638197999999,2213379.19347,2790,8317.538,1664042.84813,0
-1638198000000,200.20,200.67,199.13,199.20,14302.777,1638198299999,2856987.25257,3736,6440.602,1287996.07951,0
-1638198300000,199.19,199.20,198.68,199.09,7694.941,1638198599999,1530549.54044,3387,2856.321,568221.34318,0
-1638198600000,199.09,199.41,198.89,198.89,5678.781,1638198899999,1130961.40265,2782,3132.877,623917.98461,0
-1638198900000,198.88,199.89,198.83,199.89,4991.067,1638199199999,995016.77176,2643,3442.877,686440.83556,0
-1638199200000,199.88,200.05,199.35,199.51,6126.539,1638199499999,1222916.10356,2632,2830.442,564977.02981,0
-1638199500000,199.51,199.92,199.37,199.38,3258.961,1638199799999,650600.78799,2118,1821.545,363627.81143,0
-1638199800000,199.37,199.61,198.41,198.79,12713.295,1638200099999,2528448.57653,4278,5607.778,1115951.37112,0
-1638200100000,198.79,199.00,198.40,198.72,5144.456,1638200399999,1022468.51144,2716,2706.587,537906.02192,0
-1638200400000,198.72,199.01,198.52,198.81,2696.488,1638200699999,535795.12580,1852,1613.637,320628.26952,0
-1638200700000,198.82,199.17,198.73,198.90,3805.956,1638200999999,757251.59305,2079,1819.231,361971.95177,0
-1638201000000,198.91,199.06,198.76,198.94,2446.354,1638201299999,486719.64392,1607,1352.161,269027.48016,0
-1638201300000,198.93,199.88,198.93,199.78,5401.023,1638201599999,1077599.01104,2477,3331.366,664570.73568,0
-1638201600000,199.77,200.13,199.64,199.81,6856.145,1638201899999,1370328.76170,3058,3087.090,617095.12424,0
-1638201900000,199.83,200.57,199.73,200.49,7859.201,1638202199999,1573099.64654,3032,4961.015,993277.33721,0
-1638202200000,200.49,200.71,199.61,199.74,7070.531,1638202499999,1415768.12949,3087,3776.100,756459.14410,0
-1638202500000,199.74,199.74,198.86,199.08,7251.586,1638202799999,1444925.42182,2788,3045.199,606612.11781,0
-1638202800000,199.07,199.43,199.03,199.08,3691.424,1638203099999,735408.36385,2108,1101.965,219558.71968,0
-1638203100000,199.08,199.40,198.88,199.27,4433.010,1638203399999,882973.25889,1992,2514.271,500877.56861,0
-1638203400000,199.26,199.74,199.15,199.47,3523.015,1638203699999,702662.90015,2281,1851.480,369337.86463,0
-1638203700000,199.46,199.82,199.45,199.77,4191.311,1638203999999,836722.53730,2087,2118.135,422904.77979,0
-1638204000000,199.75,200.18,199.70,200.10,3719.255,1638204299999,743823.48696,1960,1424.192,284836.63027,0
-1638204300000,200.10,201.24,199.96,200.90,12435.445,1638204599999,2496564.02454,3827,6878.956,1380794.58253,0
-1638204600000,200.88,201.41,200.73,201.08,8534.975,1638204899999,1715944.22309,3252,4062.024,816779.89202,0
-1638204900000,201.08,201.73,200.91,201.73,10824.307,1638205199999,2178486.93486,3053,4873.798,980854.83774,0
-1638205200000,201.73,201.80,201.11,201.41,9242.856,1638205499999,1861615.47047,3109,4210.872,848251.72193,0
-1638205500000,201.42,203.33,201.30,202.98,17285.615,1638205799999,3498562.81456,5079,9710.717,1966044.09709,0
-1638205800000,203.00,205.00,202.89,204.91,57273.241,1638206099999,11695931.75718,10894,38685.998,7901913.18700,0
-1638206100000,204.96,207.24,204.75,206.70,41168.097,1638206399999,8487618.57543,15446,21292.809,4390585.34106,0
-1638206400000,206.70,208.20,206.04,207.08,32133.041,1638206699999,6660032.48286,11071,14998.033,3109102.53898,0
-1638206700000,207.10,207.79,206.84,207.41,18896.059,1638206999999,3919528.46834,4740,8641.367,1792182.13396,0
-1638207000000,207.43,209.68,207.40,208.28,57900.068,1638207299999,12072112.24713,13199,29466.632,6147651.44958,0
-1638207300000,208.27,209.44,207.79,209.05,27017.979,1638207599999,5636602.36875,6037,17483.382,3648595.64269,0
-1638207600000,209.05,209.45,208.28,208.30,13450.052,1638207899999,2809998.18841,4439,5637.733,1178041.03100,0
-1638207900000,208.35,209.27,208.31,208.65,8689.184,1638208199999,1814483.92684,3393,4035.564,842607.19273,0
-1638208200000,208.66,208.87,207.21,207.63,29573.360,1638208499999,6148729.53426,5581,8796.352,1829083.76696,0
-1638208500000,207.64,208.15,207.41,207.84,11232.924,1638208799999,2333768.72730,3171,4656.807,967624.95135,0
-1638208800000,207.85,208.02,206.58,207.03,28957.504,1638209099999,5998107.75018,5800,8228.377,1704163.63502,0
-1638209100000,207.04,207.74,207.00,207.57,7084.577,1638209399999,1468838.67089,2997,3909.021,810457.03084,0
-1638209400000,207.57,208.78,207.16,207.38,23456.528,1638209699999,4881478.57583,4785,16833.465,3503380.66109,0
-1638209700000,207.37,207.80,207.31,207.61,4383.767,1638209999999,910102.10384,2144,2355.854,489096.67354,0
-1638210000000,207.60,208.37,207.31,208.02,4561.957,1638210299999,947768.58648,2365,2479.670,515179.12003,0
-1638210300000,208.01,208.56,207.45,207.70,9340.327,1638210599999,1942642.31747,3219,4845.863,1008021.82048,0
-1638210600000,207.67,207.98,207.37,207.72,5620.713,1638210899999,1167245.39757,2459,2774.268,576197.17179,0
-1638210900000,207.70,208.79,207.66,208.39,8988.179,1638211199999,1873590.46392,2751,5181.895,1080105.15330,0
-1638211200000,208.38,208.50,208.06,208.11,6673.574,1638211499999,1389781.08707,2236,3467.385,722127.37411,0
-1638211500000,208.11,208.53,207.84,208.35,4833.161,1638211799999,1005591.86618,2348,2476.623,515336.47276,0
-1638211800000,208.36,208.40,207.96,207.97,3052.237,1638212099999,635260.96372,1773,1509.214,314091.91486,0
-1638212100000,207.97,208.69,207.86,208.40,5749.200,1638212399999,1198087.79615,2330,3007.875,626811.95981,0
-1638212400000,208.41,208.73,208.12,208.22,4309.655,1638212699999,898247.07165,2117,2529.865,527343.86109,0
-1638212700000,208.22,208.27,207.60,207.71,7323.419,1638212999999,1522518.24301,3019,3486.675,724958.55957,0
-1638213000000,207.71,207.82,206.99,207.46,10081.448,1638213299999,2091295.63367,3684,3499.684,725932.11414,0
-1638213300000,207.47,208.16,207.08,207.08,8728.751,1638213599999,1812472.55214,3102,4061.565,843485.53209,0
-1638213600000,207.11,207.39,206.16,207.15,29316.326,1638213899999,6064119.51763,5527,7622.271,1576395.76814,0
-1638213900000,207.13,207.80,207.00,207.07,4342.446,1638214199999,900755.16652,2727,2097.001,435024.29092,0
-1638214200000,207.08,207.44,206.79,207.04,6177.541,1638214499999,1279715.48375,2766,3165.842,655838.25368,0
-1638214500000,207.04,207.08,206.50,206.65,8350.041,1638214799999,1726558.16376,3249,3006.351,621661.54817,0
-1638214800000,206.66,207.01,206.40,206.58,6645.987,1638215099999,1373579.33971,2788,2918.369,603192.82142,0
-1638215100000,206.59,206.90,206.18,206.34,4889.160,1638215399999,1009699.00113,2636,1988.568,410723.65796,0
-1638215400000,206.34,206.75,206.29,206.48,4291.785,1638215699999,886376.38800,2040,1959.081,404641.72041,0
-1638215700000,206.48,206.67,205.64,206.15,7884.016,1638215999999,1623887.23700,2819,2605.415,536808.36410,0
-1638216000000,206.15,206.65,205.86,206.17,8069.838,1638216299999,1665345.99157,2967,5037.826,1039776.09357,0
-1638216300000,206.15,206.54,205.25,206.05,10621.620,1638216599999,2186290.50720,3554,5267.497,1084583.38097,0
-1638216600000,206.06,206.62,206.01,206.22,3843.655,1638216899999,793116.03077,1977,1987.804,410208.87849,0
-1638216900000,206.22,206.94,206.13,206.28,4924.380,1638217199999,1017223.70103,2343,3044.575,628992.77486,0
-1638217200000,206.29,206.73,205.90,206.51,4022.390,1638217499999,830393.59687,2056,2240.402,462620.90109,0
-1638217500000,206.51,206.87,206.49,206.84,4172.987,1638217799999,862474.21306,1863,2762.505,570974.43767,0
-1638217800000,206.81,206.87,206.45,206.71,2857.024,1638218099999,590355.52360,1796,1318.830,272538.42185,0
-1638218100000,206.71,207.06,206.47,206.95,4569.564,1638218399999,945032.90842,1976,2771.373,573145.13188,0
-1638218400000,206.91,207.45,206.91,207.42,8433.039,1638218699999,1747551.67049,2803,5862.584,1214949.55554,0
-1638218700000,207.42,207.42,206.79,206.97,5680.683,1638218999999,1176027.26073,2208,2347.046,485898.38759,0
-1638219000000,206.96,207.04,205.96,206.42,10216.756,1638219299999,2111242.60528,3094,4264.471,881332.05089,0
-1638219300000,206.44,206.49,205.78,205.91,12936.358,1638219599999,2667027.76296,3173,6649.939,1371076.86841,0
-1638219600000,205.93,206.26,205.71,205.86,7413.082,1638219899999,1527180.65758,2472,3652.143,752396.27730,0
-1638219900000,205.87,206.28,205.78,206.20,3737.376,1638220199999,770118.48245,1674,2340.366,482303.97227,0
-1638220200000,206.20,206.32,206.07,206.23,2685.564,1638220499999,553731.93437,1366,1280.374,264007.47443,0
-1638220500000,206.24,206.40,206.09,206.17,3869.191,1638220799999,797951.07282,1845,2126.127,438503.23789,0
-1638220800000,206.16,206.34,206.05,206.25,2205.335,1638221099999,454704.71626,1290,1186.965,244754.43432,0
-1638221100000,206.26,206.66,206.14,206.54,3553.087,1638221399999,733098.66181,1478,1848.043,381380.55564,0
-1638221400000,206.52,206.78,206.19,206.22,2997.996,1638221699999,619023.32778,1541,1106.054,228411.54548,0
-1638221700000,206.24,206.41,206.10,206.38,2003.010,1638221999999,413088.52296,1186,1246.716,257120.45298,0
-1638222000000,206.38,206.60,205.95,206.06,3669.800,1638222299999,756942.99637,1370,1393.429,287467.92371,0
-1638222300000,206.07,206.50,206.03,206.38,1857.366,1638222599999,383082.45680,1105,1020.070,210424.60166,0
-1638222600000,206.39,207.07,206.39,206.91,2952.251,1638222899999,610225.63048,1550,1567.940,324126.74015,0
-1638222900000,206.90,206.99,206.30,206.74,4211.775,1638223199999,870327.68665,1548,2321.156,479677.73876,0
-1638223200000,206.72,206.92,206.48,206.66,3656.190,1638223499999,755669.63978,1628,1739.034,359461.75898,0
-1638223500000,206.67,206.81,206.49,206.74,1720.889,1638223799999,355600.82865,1434,1082.232,223637.67182,0
-1638223800000,206.74,206.80,206.40,206.63,3739.575,1638224099999,772840.42526,1762,1915.559,395908.45859,0
-1638224100000,206.63,206.98,206.57,206.77,2065.598,1638224399999,427157.41306,1628,1133.834,234477.14179,0
-1638224400000,206.78,206.91,206.35,206.41,2787.552,1638224699999,575977.72817,1716,1162.784,240313.79907,0
-1638224700000,206.42,206.60,206.41,206.48,1861.052,1638224999999,384295.84920,1501,531.170,109701.77225,0
-1638225000000,206.48,206.60,206.48,206.59,1171.011,1638225299999,241867.94414,1380,668.981,138178.04383,0
-1638225300000,206.59,206.62,206.47,206.61,1134.196,1638225599999,234284.06653,1148,545.347,112653.40537,0
-1638225600000,206.60,206.91,206.60,206.73,2342.374,1638225899999,484322.28438,1501,925.488,191366.04745,0
-1638225900000,206.74,207.06,206.61,206.92,2429.519,1638226199999,502636.28297,1536,1569.250,324662.12169,0
-1638226200000,206.91,207.03,206.29,206.49,3730.040,1638226499999,770874.38010,1539,1172.771,242497.73057,0
-1638226500000,206.46,206.66,206.18,206.66,3714.303,1638226799999,766591.29972,1586,1581.053,326435.69117,0
-1638226800000,206.66,206.87,206.00,206.29,5784.969,1638227099999,1193210.70202,2050,2057.217,424336.67597,0
-1638227100000,206.28,206.91,206.15,206.71,3089.169,1638227399999,638099.97963,1440,1508.599,311639.06587,0
-1638227400000,206.71,206.89,206.24,206.47,3222.136,1638227699999,665842.06527,1599,1245.234,257344.66504,0
-1638227700000,206.48,206.76,206.33,206.50,2535.640,1638227999999,523779.68684,1297,1399.726,289159.66295,0
-1638228000000,206.49,208.78,206.49,207.64,28601.446,1638228299999,5944935.42789,5447,19742.247,4101744.35202,0
-1638228300000,207.65,208.09,207.43,208.00,6106.184,1638228599999,1268343.76177,2051,3769.956,783153.04937,0
-1638228600000,207.99,208.05,207.30,207.65,5431.783,1638228899999,1127927.83457,1769,2342.745,486313.87408,0
-1638228900000,207.65,207.65,206.98,207.38,7110.195,1638229199999,1473447.55663,1894,2927.714,606733.57750,0
-1638229200000,207.37,207.41,206.52,206.80,4396.921,1638229499999,910166.72580,2037,1671.907,346139.90915,0
-1638229500000,206.80,207.37,205.40,205.75,42237.913,1638229799999,8702970.37817,5799,10893.627,2244693.60649,0
-1638229800000,205.75,206.76,205.70,206.23,6515.829,1638230099999,1343302.72412,2216,3460.346,713317.13009,0
-1638230100000,206.23,206.37,205.41,205.55,6757.899,1638230399999,1390674.10807,2242,2683.351,552207.39663,0
-1638230400000,205.55,206.11,204.61,205.27,21392.473,1638230699999,4395055.59485,6314,10885.114,2237874.37623,0
-1638230700000,205.27,206.61,205.27,206.11,10258.328,1638230999999,2113479.14871,3471,7342.818,1512864.65235,0
-1638231000000,206.08,206.64,206.08,206.48,7842.536,1638231299999,1618601.44917,2507,4285.519,884633.40599,0
-1638231300000,206.48,207.11,206.05,206.17,7459.897,1638231599999,1542012.78006,2773,3308.174,684089.52732,0
-1638231600000,206.15,206.38,205.69,205.85,3382.537,1638231899999,696991.32469,1860,1177.592,242673.37615,0
-1638231900000,205.88,206.09,205.48,206.00,3192.526,1638232199999,656969.71749,1758,1382.333,284509.58081,0
-1638232200000,205.93,206.30,205.04,205.11,3550.521,1638232499999,730403.30228,1950,1385.309,285047.92454,0
-1638232500000,205.11,205.33,204.41,204.66,6128.675,1638232799999,1255334.83821,2623,2306.042,472400.59178,0
-1638232800000,204.69,205.03,204.23,204.84,6882.139,1638233099999,1408799.22101,2420,4191.837,858344.45141,0
-1638233100000,204.84,204.93,204.29,204.74,9152.336,1638233399999,1871968.16521,3026,4750.648,971713.63036,0
-1638233400000,204.75,205.03,204.35,204.47,3456.064,1638233699999,707549.34813,1756,1560.097,319409.01422,0
-1638233700000,204.48,205.21,204.34,205.16,3684.230,1638233999999,754246.80600,1469,1713.256,350995.77433,0
-1638234000000,205.18,205.44,204.64,205.26,5435.401,1638234299999,1114437.97922,2057,2090.356,428746.57613,0
-1638234300000,205.25,210.34,205.25,207.93,81674.008,1638234599999,16960111.48758,16189,50876.806,10546427.04143,0
-1638234600000,207.94,208.32,206.68,206.76,8100.253,1638234899999,1680868.65754,3350,3981.749,826497.95683,0
-1638234900000,206.76,207.37,202.66,204.69,79180.303,1638235199999,16196797.43093,14543,29376.295,6004712.90503,0
-1638235200000,204.70,204.70,203.20,203.44,14405.917,1638235499999,2939004.10982,4500,5482.506,1118614.07615,0
-1638235500000,203.36,203.57,202.48,203.45,16033.177,1638235799999,3254765.70933,5068,7380.487,1498582.00654,0
-1638235800000,203.43,204.04,203.41,203.79,8595.712,1638236099999,1751081.29908,3091,3883.469,791196.87804,0
-1638236100000,203.79,204.67,203.67,204.61,7300.505,1638236399999,1490606.79134,2691,4386.588,895498.84707,0
-1638236400000,204.62,204.66,203.81,204.28,5717.563,1638236699999,1167541.94501,2277,2231.451,455699.38122,0
-1638236700000,204.28,204.79,203.58,203.71,4719.150,1638236999999,964131.92514,2314,2002.837,409428.38576,0
-1638237000000,203.71,204.48,203.70,204.33,3406.986,1638237299999,695519.67392,1772,2025.967,413591.77223,0
-1638237300000,204.32,204.32,203.80,204.03,3624.246,1638237599999,739406.16012,2020,1917.162,391206.07891,0
-1638237600000,204.03,204.76,203.90,204.59,4400.691,1638237899999,899873.99650,2134,2583.886,528326.61116,0
-1638237900000,204.60,204.75,204.25,204.56,4496.563,1638238199999,919582.36570,2049,2400.997,491028.60929,0
-1638238200000,204.57,205.27,204.47,205.05,10523.734,1638238499999,2155771.25288,2018,8496.295,1740378.26683,0
-1638238500000,205.03,205.60,204.89,205.53,5184.614,1638238799999,1064028.16936,2135,3119.548,640186.25431,0
-1638238800000,205.53,205.83,205.19,205.39,4629.448,1638239099999,951300.87381,1976,1722.005,353967.71863,0
-1638239100000,205.36,205.36,204.81,205.19,3463.205,1638239399999,710215.96853,1798,1555.838,319055.14401,0
-1638239400000,205.18,205.63,204.43,204.71,5121.680,1638239699999,1049403.41394,2216,1956.468,401010.89016,0
-1638239700000,204.73,205.06,204.63,204.76,2636.730,1638239999999,540153.63494,1310,1528.912,313207.30275,0
-1638240000000,204.76,205.14,204.70,204.74,5316.704,1638240299999,1089765.07331,1589,2062.217,422669.76892,0
-1638240300000,204.74,204.98,204.14,204.50,3418.708,1638240599999,699155.62344,1777,1314.545,268831.43620,0
-1638240600000,204.47,204.70,204.24,204.43,2478.552,1638240899999,506741.56547,1447,1345.565,275105.64720,0
-1638240900000,204.44,204.96,204.44,204.57,2131.974,1638241199999,436557.36059,1365,1290.847,264363.06548,0
-1638241200000,204.56,204.77,204.05,204.18,4113.228,1638241499999,840849.27821,2032,1908.102,390060.46729,0
-1638241500000,204.18,204.21,203.59,203.60,5155.672,1638241799999,1051398.47961,2539,2343.720,477978.53279,0
-1638241800000,203.60,204.48,203.60,204.30,4951.390,1638242099999,1010379.72209,1972,2869.206,585441.12536,0
-1638242100000,204.31,204.40,203.75,203.75,4612.874,1638242399999,941196.83050,2023,1270.150,259142.29397,0
-1638242400000,203.74,203.79,203.33,203.39,4207.094,1638242699999,856429.90467,2146,1354.086,275697.32189,0
-1638242700000,203.38,203.43,202.78,203.01,5462.762,1638242999999,1109222.73435,2340,2001.942,406596.55675,0
-1638243000000,202.98,203.36,202.53,202.86,9091.868,1638243299999,1845650.15167,2679,3151.884,639823.35735,0
-1638243300000,202.86,203.01,201.01,201.35,24400.008,1638243599999,4929541.40835,6389,9239.843,1866962.03256,0
-1638243600000,201.34,202.07,201.34,201.62,9113.805,1638243899999,1838621.69226,3603,5184.588,1045910.33249,0
-1638243900000,201.65,203.05,201.55,202.86,9198.131,1638244199999,1861649.66020,3273,5595.992,1133272.97550,0
-1638244200000,202.85,203.25,202.58,203.07,6110.195,1638244499999,1240416.69950,2531,3479.000,706351.07757,0
-1638244500000,203.07,203.63,202.77,203.45,4511.866,1638244799999,916949.36229,2078,2668.277,542291.97802,0
-1638244800000,203.46,204.03,203.10,203.84,9603.780,1638245099999,1954444.27383,2743,6061.203,1233599.85639,0
-1638245100000,203.84,204.17,203.45,204.14,6983.543,1638245399999,1423205.36067,2373,3004.418,612437.66986,0
-1638245400000,204.12,204.37,203.87,204.27,4155.608,1638245699999,848511.03572,2139,2453.324,500934.13198,0
-1638245700000,204.27,204.55,204.01,204.18,7996.258,1638245999999,1633625.36974,3331,3198.219,653498.73844,0
-1638246000000,204.18,204.21,203.69,204.02,10730.504,1638246299999,2188899.97705,5143,4771.436,973380.08202,0
-1638246300000,204.01,204.60,203.98,204.56,4752.156,1638246599999,971007.95951,2138,2585.150,528276.02884,0
-1638246600000,204.56,204.69,203.80,204.02,3632.363,1638246899999,742231.44368,1972,1752.279,358109.39898,0
-1638246900000,204.02,204.21,203.04,203.23,6324.804,1638247199999,1287508.52077,2365,2185.904,445053.54561,0
-1638247200000,203.23,203.58,203.08,203.52,3685.233,1638247499999,749341.16543,1963,2099.369,426945.58751,0
-1638247500000,203.52,204.06,203.44,203.87,3624.058,1638247799999,738581.85526,2013,2068.714,421625.14181,0
-1638247800000,203.87,203.88,203.42,203.69,5974.952,1638248099999,1216580.66965,2033,1818.655,370352.49961,0
-1638248100000,203.69,204.25,203.65,204.19,3201.800,1638248399999,653263.09285,1843,2110.321,430592.53973,0
-1638248400000,204.18,204.52,203.93,204.50,3394.294,1638248699999,693200.84170,1966,1765.794,360729.66101,0
-1638248700000,204.50,204.62,204.04,204.14,5227.519,1638248999999,1068544.80557,2199,3038.860,621233.00142,0
-1638249000000,204.14,204.15,203.07,203.15,4415.865,1638249299999,899028.34087,2172,2274.997,463198.96735,0
-1638249300000,203.15,203.65,202.62,202.87,7586.398,1638249599999,1541451.23549,4094,3866.364,785944.20443,0
-1638249600000,202.88,203.16,202.36,202.54,5574.255,1638249899999,1129946.63293,2455,2644.606,536112.87304,0
-1638249900000,202.53,202.74,202.05,202.18,6947.146,1638250199999,1405740.37582,2644,2293.505,464121.06227,0
-1638250200000,202.16,202.49,201.83,202.48,5294.654,1638250499999,1069983.33663,2474,2286.094,462089.79732,0
-1638250500000,202.49,202.76,201.78,202.07,3957.199,1638250799999,800232.40059,2336,1816.749,367464.70456,0
-1638250800000,202.07,202.17,201.11,201.23,9668.160,1638251099999,1947349.52425,3668,3778.763,761067.19547,0
-1638251100000,201.24,201.60,200.51,201.29,14165.719,1638251399999,2846539.44046,4453,5285.558,1062195.95261,0
-1638251400000,201.29,202.06,200.56,200.72,7781.922,1638251699999,1566544.15126,2833,3570.981,718930.20269,0
-1638251700000,200.73,200.83,199.71,199.93,18974.184,1638251999999,3800488.04817,5246,7501.723,1503242.09770,0
-1638252000000,199.93,200.44,198.81,199.55,25316.650,1638252299999,5051978.40845,8223,11595.303,2314235.93793,0
-1638252300000,199.56,199.96,198.49,199.10,10144.393,1638252599999,2018918.25636,5091,4112.092,818517.11363,0
-1638252600000,199.10,199.58,198.09,198.22,12405.814,1638252899999,2464550.92360,4528,5325.412,1058234.53984,0
-1638252900000,198.23,198.49,197.47,198.37,17158.851,1638253199999,3397752.78320,5959,8275.480,1638980.00776,0
-1638253200000,198.35,199.44,198.06,198.70,23548.918,1638253499999,4681245.38061,5767,12020.916,2390083.89822,0
-1638253500000,198.70,199.75,198.52,199.35,8997.637,1638253799999,1792964.28398,3209,4764.520,949580.00854,0
-1638253800000,199.34,200.03,198.91,199.73,9254.032,1638254099999,1847023.77797,3188,5202.899,1038860.91644,0
-1638254100000,199.73,200.21,199.46,199.79,9650.013,1638254399999,1929170.31302,2540,6948.291,1389310.64764,0
-1638254400000,199.73,199.96,199.05,199.47,5230.760,1638254699999,1043842.10492,2268,2412.773,481554.08004,0
-1638254700000,199.45,200.69,199.36,200.61,5683.698,1638254999999,1136821.09148,2469,3877.972,775874.52866,0
-1638255000000,200.61,200.71,200.20,200.70,4984.405,1638255299999,999076.75274,1944,2900.959,581555.66142,0
-1638255300000,200.69,201.59,200.66,201.22,11951.570,1638255599999,2404438.47675,3797,5504.611,1107456.24385,0
-1638255600000,201.22,201.83,200.58,201.75,8222.030,1638255899999,1655583.83852,2802,3702.052,745472.06993,0
-1638255900000,201.74,203.59,201.74,202.90,17007.398,1638256199999,3445409.71298,4957,8441.797,1709806.61208,0
-1638256200000,202.90,203.06,201.89,202.45,6474.043,1638256499999,1310260.11188,3026,2624.444,531089.33153,0
-1638256500000,202.42,202.70,201.54,201.95,7899.087,1638256799999,1595072.92757,3124,3387.963,684326.41943,0
-1638256800000,201.94,201.95,201.38,201.51,6907.618,1638257099999,1392717.67162,2748,2786.093,561847.35204,0
-1638257100000,201.52,202.00,201.45,201.65,3649.580,1638257399999,736191.96359,1890,1500.029,302545.28194,0
-1638257400000,201.65,201.77,201.00,201.32,6190.729,1638257699999,1246423.55626,2813,2477.364,498902.28459,0
-1638257700000,201.31,201.57,201.08,201.17,4910.508,1638257999999,988596.24738,1912,2650.841,533710.92975,0
-1638258000000,201.18,201.24,200.00,200.06,10033.642,1638258299999,2012523.63511,3365,3182.682,638111.77724,0
-1638258300000,200.08,200.89,200.03,200.49,6737.646,1638258599999,1351350.65192,2572,3743.110,750723.63306,0
-1638258600000,200.51,201.70,200.50,201.61,5433.623,1638258899999,1092779.79355,2090,3416.472,686994.33504,0
-1638258900000,201.63,201.99,201.25,201.71,10047.679,1638259199999,2025828.60484,2649,4732.857,954375.62505,0
-1638259200000,201.74,202.04,200.26,201.02,13022.163,1638259499999,2620010.29544,4164,6167.627,1241023.81033,0
-1638259500000,201.02,201.02,199.51,200.41,11648.645,1638259799999,2331883.18433,3523,5097.432,1020894.26365,0
-1638259800000,200.42,201.07,200.31,200.63,6110.919,1638260099999,1226708.45609,2637,3315.022,665418.55936,0
-1638260100000,200.67,200.77,200.06,200.50,5451.497,1638260399999,1092737.50378,2254,2396.536,480310.33229,0
-1638260400000,200.50,200.51,199.62,199.78,9799.436,1638260699999,1958331.27064,2627,4776.645,954630.06255,0
-1638260700000,199.79,200.99,199.56,200.92,4352.246,1638260999999,871547.73381,2196,2545.579,509805.16626,0
-1638261000000,200.87,201.39,200.59,201.31,3981.041,1638261299999,800158.55379,2089,2050.439,412157.61910,0
-1638261300000,201.30,201.37,200.53,200.70,5890.797,1638261599999,1184039.08953,2056,2082.424,418599.36070,0
-1638261600000,200.69,203.02,200.22,203.01,10960.570,1638261899999,2210743.62682,3773,6201.831,1251962.52781,0
-1638261900000,203.00,204.39,202.23,202.73,26155.722,1638262199999,5315889.38860,7899,12791.503,2600263.37173,0
-1638262200000,202.72,202.80,201.02,202.39,11052.532,1638262499999,2231085.05562,4489,4207.786,849556.98675,0
-1638262500000,202.39,202.72,201.24,201.28,7496.253,1638262799999,1514392.59875,2914,2910.590,587814.96784,0
-1638262800000,201.31,202.29,201.00,202.17,6186.853,1638263099999,1248341.06931,2845,3417.890,689821.93812,0
-1638263100000,202.14,202.40,201.29,201.45,5958.906,1638263399999,1201690.80009,2458,2051.733,413921.90334,0
-1638263400000,201.44,201.71,200.82,201.46,6978.902,1638263699999,1403862.71840,2661,3259.240,655690.86020,0
-1638263700000,201.46,202.13,201.28,202.02,4873.228,1638263999999,983268.43063,2115,2683.500,541304.53342,0
-1638264000000,201.99,201.99,200.92,201.23,3416.860,1638264299999,688101.53637,2123,1887.307,380012.69640,0
-1638264300000,201.24,201.24,200.19,200.52,8199.528,1638264599999,1644767.71244,3386,2803.332,562277.75788,0
-1638264600000,200.54,200.73,200.01,200.62,6607.560,1638264899999,1323303.90409,2628,3529.549,707013.77526,0
-1638264900000,200.63,200.99,200.33,200.88,3305.359,1638265199999,663177.77838,1872,1953.623,391984.28113,0
-1638265200000,200.89,200.92,200.33,200.73,4977.905,1638265499999,998338.89945,1796,1636.757,328414.76576,0
-1638265500000,200.75,201.92,200.72,201.29,4524.878,1638265799999,911091.17670,2351,2662.022,535938.15154,0
-1638265800000,201.28,201.59,200.89,201.32,4357.173,1638266099999,876321.03087,1833,2212.604,445018.76147,0
-1638266100000,201.32,202.39,201.32,201.89,10384.706,1638266399999,2096903.98793,2906,7007.696,1414709.94384,0
-1638266400000,201.89,201.94,201.30,201.46,5772.848,1638266699999,1164045.42017,2071,2812.315,567121.86968,0
-1638266700000,201.47,202.47,201.46,202.21,7078.416,1638266999999,1430182.16324,2437,3773.632,762739.00296,0
-1638267000000,202.20,202.33,201.61,201.82,10747.140,1638267299999,2169737.60325,2493,3961.931,800066.44589,0
-1638267300000,201.82,201.86,201.50,201.54,3720.898,1638267599999,750478.05429,1686,1578.986,318505.31614,0
-1638267600000,201.56,201.56,201.09,201.35,4681.563,1638267899999,942541.89143,1805,2735.191,550739.55303,0
-1638267900000,201.35,201.63,201.20,201.33,3696.243,1638268199999,744514.07560,1729,2018.114,406564.06089,0
-1638268200000,201.31,202.52,201.19,202.36,7223.786,1638268499999,1459969.95133,2511,3923.632,792963.69349,0
-1638268500000,202.32,202.50,201.78,202.31,3599.148,1638268799999,727632.17229,1765,1622.947,328174.50502,0
-1638268800000,202.32,202.39,201.81,201.90,4036.935,1638269099999,815878.00030,1638,1428.044,288660.10470,0
-1638269100000,201.90,202.57,201.71,202.12,3880.595,1638269399999,784270.08741,1731,2306.786,466214.67969,0
-1638269400000,202.10,202.94,202.03,202.55,7216.600,1638269699999,1461995.67311,2279,3448.517,698567.62165,0
-1638269700000,202.54,203.20,202.34,202.86,7386.011,1638269999999,1498132.43922,2639,3820.463,774933.34132,0
-1638270000000,202.87,203.08,202.14,202.61,14741.101,1638270299999,2986178.59174,3149,6780.773,1373690.45564,0
-1638270300000,202.63,202.64,201.89,202.57,6896.121,1638270599999,1394913.58041,2361,3009.894,609021.89836,0
-1638270600000,202.59,203.11,202.19,202.19,4096.548,1638270899999,830238.55215,2317,2156.094,437043.10794,0
-1638270900000,202.26,203.48,202.26,203.44,6656.691,1638271199999,1351565.49125,3057,3854.946,782755.63274,0
-1638271200000,203.44,203.55,202.83,203.38,5735.806,1638271499999,1165213.64062,2743,3091.202,628025.11723,0
-1638271500000,203.37,203.60,202.98,203.44,5737.135,1638271799999,1165746.20731,2598,3226.839,655664.66176,0
-1638271800000,203.44,203.99,203.20,203.91,6159.235,1638272099999,1253944.85462,3241,4098.066,834338.19455,0
-1638272100000,203.89,205.12,203.82,204.84,12045.768,1638272399999,2462859.68081,4642,7087.303,1449419.86423,0
-1638272400000,204.85,212.19,204.82,209.39,134076.074,1638272699999,28039824.74258,34590,80674.408,16850197.48250,0
-1638272700000,209.39,209.47,206.66,207.36,40516.947,1638272999999,8420115.76357,11514,19122.279,3973540.40289,0
-1638273000000,207.35,208.51,206.82,208.39,22853.319,1638273299999,4743721.53501,6573,12006.047,2492341.55500,0
-1638273300000,208.39,208.65,207.69,208.26,20165.911,1638273599999,4199424.98244,5813,9728.664,2026077.10800,0
-1638273600000,208.25,210.61,208.16,210.45,23223.108,1638273899999,4863688.11749,7995,12974.055,2718203.99366,0
-1638273900000,210.47,213.35,210.28,212.28,58554.278,1638274199999,12416034.95299,17969,29278.349,6206484.35644,0
-1638274200000,212.28,214.55,212.23,214.05,36447.333,1638274499999,7784839.20235,12721,18350.112,3919358.33089,0
-1638274500000,214.05,214.62,213.28,213.94,26720.581,1638274799999,5714276.25033,7979,10250.271,2192439.32197,0
-1638274800000,213.95,214.60,212.67,213.53,20355.252,1638275099999,4349248.18708,6747,9168.591,1959624.28258,0
-1638275100000,213.50,213.59,212.10,212.59,20726.291,1638275399999,4410096.99218,6086,6871.836,1462396.07160,0
-1638275400000,212.59,214.35,212.05,213.38,21614.499,1638275699999,4609949.92113,6352,11942.986,2548818.87787,0
-1638275700000,213.37,213.81,212.56,213.37,14498.697,1638275999999,3090730.84701,4603,6424.978,1370348.48439,0
-1638276000000,213.38,214.20,213.37,213.69,12699.228,1638276299999,2716786.48165,4152,5473.684,1170949.99007,0
-1638276300000,213.69,215.97,213.30,214.33,33430.295,1638276599999,7176844.99394,11223,17956.455,3855131.73117,0
-1638276600000,214.34,214.60,213.53,213.65,14487.327,1638276899999,3101587.58076,4882,6487.634,1389467.82456,0
-1638276900000,213.63,213.83,212.57,212.98,17752.829,1638277199999,3782699.86282,6047,6856.020,1460760.33778,0
-1638277200000,212.98,213.77,212.30,212.53,19548.038,1638277499999,4162543.80861,5653,8050.027,1714926.58980,0
-1638277500000,212.54,214.97,211.74,213.91,28015.334,1638277799999,5976841.91305,8260,13298.328,2837153.65379,0
-1638277800000,213.91,214.39,213.42,213.99,10367.694,1638278099999,2217927.16983,3975,5705.677,1220639.57643,0
-1638278100000,213.98,214.35,213.54,214.01,8813.994,1638278399999,1885177.86183,3253,4206.025,899698.78711,0
-1638278400000,214.00,214.05,212.57,213.01,10062.215,1638278699999,2144672.25070,3928,2707.515,577239.25218,0
-1638278700000,213.05,214.16,213.03,213.78,13091.796,1638278999999,2796005.16863,4591,8383.060,1790216.29586,0
-1638279000000,213.77,213.90,212.90,213.12,8778.181,1638279299999,1872695.01285,3489,4372.765,932821.08870,0
-1638279300000,213.12,213.70,212.88,213.41,6601.865,1638279599999,1407724.87009,2957,3185.362,679240.72770,0
-1638279600000,213.41,214.28,213.41,213.74,11658.886,1638279899999,2493557.20392,3565,8530.469,1824676.90112,0
-1638279900000,213.71,214.49,213.71,214.34,14941.628,1638280199999,3199054.84156,3834,7468.167,1598915.05476,0
-1638280200000,214.34,215.05,213.60,213.98,14881.995,1638280499999,3189889.29039,4506,6950.397,1490336.20842,0
-1638280500000,213.99,215.37,213.85,215.04,12596.660,1638280799999,2704401.60810,4343,7755.592,1665021.97060,0
-1638280800000,215.03,216.86,214.58,216.56,30744.095,1638281099999,6632198.69867,10247,16019.912,3456795.49569,0
-1638281100000,216.57,216.78,214.82,215.14,21188.324,1638281399999,4572687.12272,7104,9376.699,2024209.97019,0
-1638281400000,215.16,215.99,215.02,215.10,17486.993,1638281699999,3768066.13939,4270,6661.323,1435683.96045,0
-1638281700000,215.12,215.82,214.64,215.82,10904.837,1638281999999,2345552.76257,3977,5799.010,1247783.27267,0
-1638282000000,215.82,216.00,215.07,215.54,7437.267,1638282299999,1602889.95267,3453,4039.333,870632.31605,0
-1638282300000,215.54,215.96,215.11,215.11,8493.253,1638282599999,1830606.00472,3542,3618.092,779984.98990,0
-1638282600000,215.14,215.55,214.54,215.24,9995.328,1638282899999,2149974.83906,4620,4699.695,1011057.42011,0
-1638282900000,215.24,215.78,214.00,214.46,18879.124,1638283199999,4054577.79667,6584,7041.617,1512723.98441,0
-1638283200000,214.44,215.09,214.25,214.72,10779.742,1638283499999,2314043.61485,4380,4785.143,1027291.30114,0
-1638283500000,214.71,214.90,213.88,214.09,8202.937,1638283799999,1757458.95019,3549,2491.900,533958.26189,0
-1638283800000,214.10,214.82,213.96,214.82,8019.310,1638284099999,1719384.32600,3102,4101.466,879458.66253,0
-1638284100000,214.81,214.91,214.42,214.58,8897.905,1638284399999,1909893.72520,3346,4623.558,992484.38406,0
-1638284400000,214.58,214.93,214.21,214.89,8300.518,1638284699999,1781070.81346,3221,3737.122,802095.59785,0
-1638284700000,214.89,215.40,214.27,215.05,10156.202,1638284999999,2182776.88937,4004,6129.908,1317908.08846,0
-1638285000000,215.01,216.38,215.00,215.55,20486.000,1638285299999,4419764.31832,6520,11424.043,2464545.27476,0
-1638285300000,215.57,219.94,215.49,216.91,58984.024,1638285599999,12850398.87308,19586,30285.673,6598183.88035,0
-1638285600000,216.92,217.18,216.00,216.75,19256.688,1638285899999,4171320.05460,7509,10278.689,2226745.92250,0
-1638285900000,216.77,216.80,215.94,216.54,14009.090,1638286199999,3032114.55008,5677,7376.565,1596763.18380,0
-1638286200000,216.54,216.88,215.99,216.29,12303.046,1638286499999,2662693.56814,4553,5446.753,1179056.71170,0
-1638286500000,216.26,216.37,214.78,215.50,17259.494,1638286799999,3721047.71968,6092,6064.679,1307945.37215,0
-1638286800000,215.51,216.10,214.91,215.08,8274.102,1638287099999,1782908.32428,3615,3586.104,773002.89280,0
-1638287100000,215.07,215.72,214.00,214.03,11856.654,1638287399999,2547410.69359,4754,4521.600,971878.18168,0
-1638287400000,214.02,214.51,211.54,211.62,37030.387,1638287699999,7897959.94734,10274,12588.868,2686597.08981,0
-1638287700000,211.61,212.37,210.06,210.06,50176.534,1638287999999,10609958.27812,13394,20852.889,4412113.67641,0
-1638288000000,210.12,211.63,209.26,210.57,56365.091,1638288299999,11863267.85933,15578,27454.742,5781142.92298,0
-1638288300000,210.54,211.66,209.87,209.97,22777.825,1638288599999,4801148.42253,7577,11421.941,2408021.44067,0
-1638288600000,209.98,210.67,207.66,208.14,45611.552,1638288899999,9541541.33165,13922,19120.333,4002785.97958,0
-1638288900000,208.14,210.35,206.61,209.02,51852.320,1638289199999,10804695.78821,16388,26014.731,5422766.63406,0
-1638289200000,209.02,210.08,208.41,208.95,18840.882,1638289499999,3939103.57986,6736,8856.197,1852139.29357,0
-1638289500000,208.97,210.30,208.85,209.91,15637.906,1638289799999,3279026.19941,5463,9756.446,2045770.09358,0
-1638289800000,209.90,211.10,209.69,210.77,39334.874,1638290099999,8277590.46395,8486,16153.765,3400135.71669,0
-1638290100000,210.79,211.78,210.25,210.92,23573.352,1638290399999,4974960.89805,6577,12139.997,2562432.04726,0
-1638290400000,210.92,210.98,208.84,209.25,18124.616,1638290699999,3801679.84617,5509,6289.570,1319743.20823,0
-1638290700000,209.24,209.87,208.16,208.99,19329.514,1638290999999,4037161.39737,5817,8575.049,1791789.13607,0
-1638291000000,208.98,208.99,207.55,208.00,17255.993,1638291299999,3592588.08819,5484,7743.076,1612546.94469,0
-1638291300000,207.99,208.26,206.52,206.98,33019.785,1638291599999,6842075.39427,8539,13798.134,2859390.87462,0
-1638291600000,206.98,207.50,206.13,207.10,20162.244,1638291899999,4171930.80686,6385,10038.926,2077622.77801,0
-1638291900000,207.12,207.45,205.54,205.98,21031.547,1638292199999,4338721.89146,6131,6579.625,1358021.84868,0
-1638292200000,205.98,207.53,205.98,206.97,16505.948,1638292499999,3413420.20770,4907,9560.951,1977799.51939,0
-1638292500000,206.94,208.84,206.94,208.62,17705.338,1638292799999,3681760.56582,4973,10067.745,2094234.33045,0
-1638292800000,208.65,208.92,207.84,208.79,10616.828,1638293099999,2213807.92923,3576,5527.470,1152755.43094,0
-1638293100000,208.78,209.33,208.54,208.83,11895.496,1638293399999,2485676.18928,3550,5871.686,1226932.64182,0
-1638293400000,208.81,209.37,208.66,209.02,7821.221,1638293699999,1635124.98340,3305,3928.909,821437.65798,0
-1638293700000,209.03,209.46,208.27,209.39,10838.023,1638293999999,2263812.30062,3786,4316.335,901894.01250,0
-1638294000000,209.39,209.63,208.75,209.36,6642.753,1638294299999,1389998.49699,2985,3596.042,752634.76217,0
-1638294300000,209.34,210.69,209.15,210.16,18048.098,1638294599999,3789581.73874,5360,11810.725,2480645.52065,0
-1638294600000,210.17,210.43,209.74,210.41,6834.098,1638294899999,1435436.93826,2858,3716.582,780715.97147,0
-1638294900000,210.41,210.69,209.70,210.14,7417.914,1638295199999,1558717.74473,2975,3408.989,716535.06845,0
-1638295200000,210.14,210.48,209.62,209.62,7680.011,1638295499999,1614396.74155,3093,4110.421,864260.58859,0
-1638295500000,209.64,210.16,208.87,209.95,9076.392,1638295799999,1901120.07297,3324,3986.201,835309.14750,0
-1638295800000,209.96,209.96,208.95,209.32,5518.506,1638296099999,1155465.04594,2467,2033.991,425746.80686,0
-1638296100000,209.31,210.19,209.31,210.06,4040.923,1638296399999,847955.51529,2253,2462.033,516629.32949,0
-1638296400000,210.06,210.17,209.74,209.88,4610.135,1638296699999,967891.44121,2120,2511.634,527340.85680,0
-1638296700000,209.88,210.17,209.53,210.05,5262.187,1638296999999,1104131.88102,2402,3063.575,642829.65326,0
-1638297000000,210.04,211.08,209.88,210.97,11776.966,1638297299999,2481007.39160,3614,7851.288,1654062.78022,0
-1638297300000,210.99,211.15,210.42,210.78,9745.111,1638297599999,2055817.30939,3179,5602.592,1182001.43452,0
-1638297600000,210.78,211.75,210.75,211.53,10026.223,1638297899999,2118341.70001,3521,6367.369,1345262.64451,0
-1638297900000,211.52,211.83,211.04,211.44,10576.348,1638298199999,2236263.05628,3476,5245.922,1109254.02503,0
-1638298200000,211.43,212.76,211.16,212.66,15919.363,1638298499999,3373525.07800,4843,8307.646,1761223.82599,0
-1638298500000,212.65,213.18,212.24,213.00,16591.922,1638298799999,3529584.77016,4719,9057.496,1926931.78222,0
-1638298800000,213.05,213.13,211.90,211.98,11624.184,1638299099999,2469260.85231,3528,4388.925,932714.56846,0
-1638299100000,211.99,212.14,211.22,211.82,9453.621,1638299399999,2000563.27533,3019,3433.062,726609.10614,0
-1638299400000,211.82,212.11,211.11,211.50,7159.380,1638299699999,1514344.18388,2446,3035.033,642100.27873,0
-1638299700000,211.50,212.04,211.37,211.79,5528.666,1638299999999,1170210.31610,1989,3584.893,758948.21634,0
-1638300000000,211.80,211.89,211.19,211.83,4056.544,1638300299999,858182.69957,1867,2204.076,466307.31721,0
-1638300300000,211.82,211.89,210.33,210.86,10451.060,1638300599999,2204652.16370,3705,3609.694,761590.60975,0
-1638300600000,210.85,211.77,210.31,210.61,7832.769,1638300899999,1652172.52641,3104,3509.573,740670.63397,0
-1638300900000,210.63,211.44,210.30,210.98,7380.479,1638301199999,1556345.20848,2486,3885.456,819420.74657,0
-1638301200000,210.99,211.31,210.22,210.76,6111.466,1638301499999,1287809.11247,2179,3328.707,701723.22983,0
-1638301500000,210.76,211.26,210.49,210.75,6035.985,1638301799999,1273084.07010,2048,2720.065,573661.11324,0
-1638301800000,210.75,211.05,210.31,210.82,6694.259,1638302099999,1410160.51289,1970,2874.417,605597.51781,0
-1638302100000,210.83,211.57,210.76,211.37,6882.836,1638302399999,1453733.71326,2312,3369.937,711847.83441,0
-1638302400000,211.40,211.64,211.05,211.39,9899.761,1638302699999,2093419.15989,2612,5061.478,1070390.58823,0
-1638302700000,211.39,211.48,210.00,210.30,5979.441,1638302999999,1260252.10352,2238,2297.277,484090.92332,0
-1638303000000,210.31,210.62,209.28,209.97,12847.721,1638303299999,2697369.61805,3797,5312.887,1115721.33681,0
-1638303300000,209.99,210.72,209.66,210.43,5649.688,1638303599999,1187832.03938,2258,3332.575,700746.26920,0
-1638303600000,210.42,210.54,210.06,210.35,3788.270,1638303899999,796757.50995,1845,1770.307,372352.37106,0
-1638303900000,210.35,210.66,209.93,210.35,3657.067,1638304199999,769031.21661,1771,1615.374,339698.32976,0
-1638304200000,210.35,211.21,210.24,210.65,5052.298,1638304499999,1064759.40832,2351,2405.069,506884.73289,0
-1638304500000,210.64,210.70,209.91,210.19,6262.708,1638304799999,1316563.23036,2214,2770.057,582522.71787,0
-1638304800000,210.18,210.50,209.36,210.31,11498.775,1638305099999,2414252.67552,3235,5304.087,1113711.24553,0
-1638305100000,210.31,210.72,209.80,209.99,5946.336,1638305399999,1249857.82368,2343,2764.237,581104.03305,0
-1638305400000,209.96,209.96,209.45,209.52,4707.218,1638305699999,987044.92380,2028,2652.314,556140.30773,0
-1638305700000,209.52,210.66,209.52,209.94,5730.817,1638305999999,1203912.86215,2352,2547.523,535169.61402,0
-1638306000000,209.91,211.07,209.91,211.04,4823.674,1638306299999,1016022.48578,2619,2810.847,592036.90633,0
-1638306300000,211.02,211.05,210.17,210.24,3138.901,1638306599999,661146.23800,2107,1423.165,299688.51979,0
-1638306600000,210.23,210.91,210.23,210.90,2133.962,1638306899999,449509.48057,1737,1233.857,259884.06685,0
-1638306900000,210.90,211.43,210.02,210.17,10207.278,1638307199999,2149838.35142,3097,2958.377,623537.49837,0
-1638307200000,210.22,210.24,209.66,209.68,3125.477,1638307499999,656280.58234,1970,1438.039,301979.25572,0
-1638307500000,209.69,209.87,209.10,209.41,6213.240,1638307799999,1301704.04564,2337,2789.703,584582.61530,0
-1638307800000,209.36,209.73,208.98,209.09,3676.568,1638308099999,769453.45828,1923,1367.813,286309.81592,0
-1638308100000,209.10,209.18,208.36,208.74,8251.072,1638308399999,1722424.56939,3298,2986.350,623446.56933,0
-1638308400000,208.75,208.92,207.85,208.26,9350.711,1638308699999,1946370.47758,3570,3760.194,782806.17430,0
-1638308700000,208.25,209.00,208.23,208.70,9259.874,1638308999999,1931860.07017,3090,4634.944,966854.90001,0
-1638309000000,208.68,209.33,208.62,209.26,4950.421,1638309299999,1034481.40303,2344,2709.112,566105.90977,0
-1638309300000,209.27,209.44,209.01,209.18,6570.363,1638309599999,1374649.74081,1931,2003.208,419123.18759,0
-1638309600000,209.19,210.12,208.98,209.32,7976.120,1638309899999,1671541.61334,3086,3479.585,729231.46128,0
-1638309900000,209.37,209.65,209.06,209.24,5133.858,1638310199999,1074662.18625,2092,1448.280,303220.57576,0
-1638310200000,209.23,209.38,209.04,209.34,2074.084,1638310499999,433926.64642,1631,1221.009,255444.39038,0
-1638310500000,209.37,209.52,209.02,209.11,2312.728,1638310799999,483888.48691,1761,1048.345,219354.49265,0
-1638310800000,209.11,209.54,209.02,209.44,1673.756,1638311099999,350277.28035,1695,878.453,183832.58756,0
-1638311100000,209.45,210.09,209.45,209.96,3408.399,1638311399999,715070.33452,1837,1874.078,393227.31353,0
-1638311400000,209.96,210.06,209.65,209.70,2719.608,1638311699999,570885.17196,1789,969.061,203499.78958,0
-1638311700000,209.69,209.74,209.29,209.50,3681.853,1638311999999,771294.64253,1739,1819.466,381222.28754,0
-1638312000000,209.51,209.63,209.39,209.50,1563.524,1638312299999,327576.71908,1410,692.001,144981.32276,0
-1638312300000,209.45,209.49,208.94,208.95,3463.585,1638312599999,724214.78155,1841,1227.591,256669.36391,0
-1638312600000,208.95,209.39,208.93,209.21,2291.617,1638312899999,479317.27392,1596,1272.069,266063.22999,0
-1638312900000,209.21,209.70,209.17,209.53,2091.973,1638313199999,438266.47177,1573,1225.315,256688.02366,0
-1638313200000,209.51,210.16,209.36,209.36,4695.219,1638313499999,984943.16828,1967,2384.771,500351.79670,0
-1638313500000,209.35,209.48,208.23,208.75,7392.188,1638313799999,1542821.43135,2479,3276.256,683824.57047,0
-1638313800000,208.74,208.79,208.00,208.13,3326.348,1638314099999,692938.74626,1642,1497.274,311958.66887,0
-1638314100000,208.13,209.11,208.11,208.60,4623.665,1638314399999,965136.78860,1743,2151.061,448834.03442,0
-1638314400000,208.65,208.98,208.44,208.75,3520.892,1638314699999,734755.54345,1413,1827.532,381442.93835,0
-1638314700000,208.76,209.62,208.76,209.29,4659.512,1638314999999,975012.68179,1846,2798.146,585503.22091,0
-1638315000000,209.29,209.44,208.18,208.30,5046.778,1638315299999,1053022.92326,1767,2068.528,431677.34873,0
-1638315300000,208.33,208.91,208.15,208.77,4036.863,1638315599999,841423.61815,1373,1840.337,383765.89202,0
-1638315600000,208.78,209.18,208.77,209.00,2471.871,1638315899999,516580.18274,1203,1103.075,230515.50532,0
-1638315900000,209.00,209.19,207.60,207.73,5946.212,1638316199999,1237775.07845,2159,1900.718,395729.06326,0
-1638316200000,207.75,208.45,207.10,208.16,8869.356,1638316499999,1841825.04275,3102,4035.011,837985.39861,0
-1638316500000,208.15,208.38,207.57,207.96,4241.376,1638316799999,882401.29654,1824,2140.193,445291.89872,0
-1638316800000,207.99,208.19,206.57,207.25,18276.968,1638317099999,3787140.53047,4523,8057.789,1670319.37251,0
-1638317100000,207.26,209.17,207.04,208.59,10925.223,1638317399999,2276223.91658,3592,6005.552,1251475.11503,0
-1638317400000,208.58,210.18,208.43,208.66,14716.836,1638317699999,3083092.12490,4642,7695.439,1612726.90690,0
-1638317700000,208.65,210.02,208.63,210.02,7495.311,1638317999999,1568478.21292,2726,4352.309,910889.31743,0
-1638318000000,210.02,210.09,209.21,209.39,5483.488,1638318299999,1148538.50230,2373,2528.962,529791.33536,0
-1638318300000,209.39,209.63,208.78,209.38,5215.426,1638318599999,1091353.85284,2269,2815.798,589361.15141,0
-1638318600000,209.40,210.08,209.34,209.42,12974.005,1638318899999,2721724.14193,3192,7701.348,1615806.95264,0
-1638318900000,209.41,209.58,208.51,209.14,5731.593,1638319199999,1197992.41694,2637,2215.017,463020.33183,0
-1638319200000,209.13,209.69,209.08,209.12,5481.306,1638319499999,1147947.31124,2165,2803.392,587101.06958,0
-1638319500000,209.13,209.76,209.10,209.63,3359.163,1638319799999,703622.89385,1801,1684.530,352876.95431,0
-1638319800000,209.63,211.00,209.43,210.78,14446.030,1638320099999,3039970.23006,4191,9200.537,1936318.38429,0
-1638320100000,210.80,210.96,210.48,210.63,8213.901,1638320399999,1730372.79301,2604,3613.652,761358.48815,0
-1638320400000,210.63,210.63,209.90,210.23,9873.852,1638320699999,2075918.51915,3088,4261.729,895879.28447,0
-1638320700000,210.23,210.30,209.54,209.87,8194.558,1638320999999,1719638.40605,2438,3225.867,676977.85645,0
-1638321000000,209.86,209.86,209.10,209.54,5486.878,1638321299999,1149095.69735,1915,2289.722,479489.64758,0
-1638321300000,209.53,209.69,209.00,209.05,5342.976,1638321599999,1118644.89214,1537,1972.389,412958.42830,0
-1638321600000,209.05,209.58,209.04,209.43,4254.326,1638321899999,890517.40651,1262,1847.618,386761.42847,0
-1638321900000,209.42,209.52,209.09,209.43,2502.157,1638322199999,523549.88560,1221,1157.272,242149.51345,0
-1638322200000,209.43,210.17,209.32,210.17,6019.710,1638322499999,1263017.18953,1753,3875.262,813074.84364,0
-1638322500000,210.13,210.24,209.19,209.23,2900.414,1638322799999,608579.76422,1314,1169.507,245464.18534,0
-1638322800000,209.23,209.52,208.62,209.51,6150.797,1638323099999,1285348.56339,2121,3810.762,796604.89704,0
-1638323100000,209.51,210.04,209.15,209.88,3828.116,1638323399999,802796.10798,1730,2017.705,423195.45482,0
-1638323400000,209.88,209.94,209.08,209.29,3595.469,1638323699999,753494.38147,1554,2101.328,440479.48187,0
-1638323700000,209.29,209.75,209.14,209.14,3016.638,1638323999999,631780.16222,1471,1592.119,333473.77972,0
-1638324000000,209.14,209.60,209.10,209.29,5949.870,1638324299999,1245660.93901,1955,2848.345,596378.19290,0
-1638324300000,209.28,209.63,208.83,208.86,3905.449,1638324599999,817274.38929,1568,2246.820,470278.67240,0
-1638324600000,208.85,209.03,207.77,208.21,11840.014,1638324899999,2466391.83900,3040,4905.379,1022373.13437,0
-1638324900000,208.21,208.48,207.97,208.00,3888.355,1638325199999,809684.69310,1692,1906.730,397041.57839,0
-1638325200000,207.99,208.31,207.91,208.13,2725.852,1638325499999,567179.92470,1532,1324.592,275608.33902,0
-1638325500000,208.13,208.61,207.99,208.59,2540.702,1638325799999,529028.93325,1480,1396.048,290752.95968,0
-1638325800000,208.58,209.28,208.50,209.13,4778.956,1638326099999,998615.80332,2110,2647.174,553178.71914,0
-1638326100000,209.13,209.66,209.13,209.42,5304.088,1638326399999,1110726.67886,2016,3661.315,766737.70142,0
-1638326400000,209.42,210.68,209.28,210.62,7001.541,1638326699999,1472396.09030,2750,3406.379,716350.15582,0
-1638326700000,210.62,210.80,210.17,210.72,6028.262,1638326999999,1268626.80036,2157,3275.735,689348.07584,0
-1638327000000,210.72,210.99,210.39,210.93,6593.236,1638327299999,1389486.23089,2287,3672.617,774073.88313,0
-1638327300000,210.93,211.22,210.83,211.14,5437.895,1638327599999,1147761.24605,1955,2053.206,433356.71834,0
-1638327600000,211.13,211.84,211.02,211.73,10918.540,1638327899999,2307856.44952,3783,5772.271,1220125.83818,0
-1638327900000,211.71,214.77,211.70,213.59,29329.656,1638328199999,6261861.73467,10808,16962.410,3619885.74733,0
-1638328200000,213.59,213.59,212.86,212.98,7746.759,1638328499999,1651790.86811,3316,3558.790,758865.83363,0
-1638328500000,212.98,213.33,212.00,212.14,8477.819,1638328799999,1803176.06810,3531,3477.261,739702.58172,0
-1638328800000,212.14,212.14,210.84,210.99,12828.274,1638329099999,2712814.79911,4425,5097.777,1078076.68049,0
-1638329100000,211.00,211.21,210.84,211.04,5803.082,1638329399999,1224607.37948,2365,2948.725,622291.47250,0
-1638329400000,211.04,211.17,210.64,210.80,4241.736,1638329699999,894529.57614,2132,2407.335,507718.83418,0
-1638329700000,210.79,211.71,210.52,211.68,7016.963,1638329999999,1479980.78582,2770,4104.382,865871.92421,0
-1638330000000,211.65,212.19,211.11,211.20,6918.950,1638330299999,1464572.15570,2730,3039.450,643542.32936,0
-1638330300000,211.20,211.32,210.65,211.22,5385.507,1638330599999,1135975.52430,2205,2932.256,618570.10923,0
-1638330600000,211.21,212.43,211.07,211.76,7394.739,1638330899999,1565926.22194,2484,2436.905,515953.50400,0
-1638330900000,211.76,212.87,211.63,212.59,7994.602,1638331199999,1697993.50015,2554,4301.218,913535.56088,0
-1638331200000,212.56,212.68,211.22,211.30,7755.486,1638331499999,1643587.60300,3146,3297.911,699135.91036,0
-1638331500000,211.29,211.71,211.25,211.39,2510.760,1638331799999,531099.83400,1844,1450.037,306732.75580,0
-1638331800000,211.36,212.27,211.34,211.74,4371.847,1638332099999,926587.78511,2248,2755.199,583978.69784,0
-1638332100000,211.74,211.85,211.01,211.29,3861.112,1638332399999,816376.98084,2201,1614.442,341432.11816,0
-1638332400000,211.28,211.28,210.97,211.24,2311.931,1638332699999,488122.40487,1661,1228.607,259409.39694,0
-1638332700000,211.24,211.25,210.56,210.68,3364.917,1638332999999,709449.95240,1967,1525.542,321621.97264,0
-1638333000000,210.68,211.19,210.31,210.44,4146.083,1638333299999,873794.10506,2248,1990.462,419556.77710,0
-1638333300000,210.38,211.03,210.37,211.03,2842.633,1638333599999,598853.35971,1851,1378.833,290447.30839,0
-1638333600000,211.03,211.11,210.52,210.55,2704.907,1638333899999,570070.51393,1869,1029.420,216990.00678,0
-1638333900000,210.55,210.69,210.24,210.31,5813.482,1638334199999,1223121.49752,2701,2389.861,502917.24705,0
-1638334200000,210.31,211.10,210.31,210.96,3620.571,1638334499999,762983.05617,1944,2298.880,484546.74958,0
-1638334500000,210.96,211.49,210.79,211.28,2877.440,1638334799999,607726.33326,1927,1525.258,322128.68923,0
-1638334800000,211.27,211.67,210.73,210.90,4202.206,1638335099999,887378.50079,2465,1913.080,404065.93098,0
-1638335100000,210.90,210.94,210.51,210.81,2772.617,1638335399999,584208.17150,1998,1255.899,264641.37444,0
-1638335400000,210.81,211.12,210.56,210.56,3350.080,1638335699999,706330.37941,1979,1390.976,293345.78991,0
-1638335700000,210.56,210.85,210.29,210.37,4180.971,1638335999999,880260.00870,2408,2148.194,452404.46959,0
-1638336000000,210.35,211.14,210.15,210.87,4747.303,1638336299999,999911.46451,2441,2026.545,426823.72124,0
-1638336300000,210.91,210.91,210.33,210.44,2246.957,1638336599999,473108.91137,1692,1049.948,221039.55587,0
-1638336600000,210.44,210.49,210.01,210.30,3954.006,1638336899999,831302.40671,2118,1987.406,417859.65948,0
-1638336900000,210.27,210.63,210.16,210.63,1954.239,1638337199999,411130.84111,1778,1066.150,224327.38834,0
-1638337200000,210.65,211.10,210.64,211.08,3082.632,1638337499999,650255.47566,2220,1433.865,302481.22612,0
-1638337500000,211.07,211.43,210.27,210.33,3300.020,1638337799999,695545.71516,2383,1243.754,262108.66609,0
-1638337800000,210.34,210.41,209.70,210.18,5661.692,1638338099999,1189021.17791,2621,1665.964,349832.72525,0
-1638338100000,210.17,210.17,209.69,209.82,3950.665,1638338399999,828951.84314,2151,1415.146,296907.34334,0
-1638338400000,209.80,210.17,209.52,209.80,8180.082,1638338699999,1716296.49810,2861,4879.294,1023808.63051,0
-1638338700000,209.80,210.29,209.36,210.28,4080.370,1638338999999,855969.17800,2373,2757.902,578541.69968,0
-1638339000000,210.28,211.22,210.28,210.98,4398.967,1638339299999,927630.11307,2714,2447.307,516094.84326,0
-1638339300000,210.98,211.89,210.38,211.82,4279.125,1638339599999,902897.32048,2636,2021.906,426911.30659,0
-1638339600000,211.85,213.24,211.35,211.80,20148.613,1638339899999,4279451.51548,5843,12346.710,2622969.01402,0
-1638339900000,211.79,212.10,211.19,211.36,3553.853,1638340199999,752236.41522,2350,1825.629,386464.44407,0
-1638340200000,211.38,211.63,210.80,211.12,3969.973,1638340499999,838647.56519,2408,1778.591,375852.34771,0
-1638340500000,211.12,212.19,211.06,211.92,5393.958,1638340799999,1141663.00334,2358,2777.060,587618.59527,0
-1638340800000,211.90,212.01,211.56,211.68,1771.461,1638341099999,375053.20670,1830,751.780,159169.07717,0
-1638341100000,211.69,212.56,211.64,212.49,4101.703,1638341399999,870796.45356,2362,2068.960,439288.08789,0
-1638341400000,212.50,214.73,212.50,213.04,21193.222,1638341699999,4525185.23761,7852,11877.977,2534597.76794,0
-1638341700000,213.04,213.46,212.79,212.89,4921.848,1638341999999,1048943.28539,2763,2048.915,436704.34286,0
-1638342000000,212.89,213.02,211.93,212.10,7191.897,1638342299999,1527803.40708,3245,2456.046,521871.63944,0
-1638342300000,212.09,215.00,211.84,214.10,22282.219,1638342599999,4765139.42393,5945,14019.237,2997635.77721,0
-1638342600000,214.11,214.61,213.61,213.81,9705.359,1638342899999,2076397.20602,3797,4298.031,919649.70748,0
-1638342900000,213.83,215.82,213.78,214.71,15749.624,1638343199999,3385210.56317,6317,10139.234,2180214.23848,0
-1638343200000,214.72,215.38,214.11,214.38,11904.032,1638343499999,2553826.21818,4452,5820.278,1248638.56695,0
-1638343500000,214.39,214.48,213.96,214.36,4031.863,1638343799999,863686.76321,2610,2168.589,464603.70627,0
-1638343800000,214.37,214.43,213.69,213.80,6084.547,1638344099999,1303009.05754,2933,2747.715,588517.61273,0
-1638344100000,213.79,214.12,213.51,213.81,7437.255,1638344399999,1590892.01980,2620,3242.223,693505.05477,0
-1638344400000,213.81,214.60,213.75,214.35,6239.452,1638344699999,1336227.48069,2381,3596.984,770473.51457,0
-1638344700000,214.34,215.84,214.20,214.93,11919.438,1638344999999,2563106.23937,4399,7085.933,1523683.38156,0
-1638345000000,214.92,214.94,214.41,214.45,4264.230,1638345299999,915463.18300,2541,1903.494,408687.82243,0
-1638345300000,214.45,216.67,214.45,215.75,29540.049,1638345599999,6379622.13631,7679,13413.712,2896592.61012,0
-1638345600000,215.76,216.00,214.35,214.46,13348.518,1638345899999,2870327.48832,4127,4993.312,1074407.32337,0
-1638345900000,214.46,214.48,213.50,213.50,8797.251,1638346199999,1882482.96581,3659,3239.589,693322.53909,0
-1638346200000,213.51,213.62,212.42,212.96,12264.494,1638346499999,2610384.95758,4281,5790.807,1232520.54437,0
-1638346500000,212.97,215.22,212.76,214.73,19869.852,1638346799999,4255543.49700,5159,9647.168,2063627.14139,0
-1638346800000,214.72,215.98,214.06,215.69,30342.482,1638347099999,6534470.25226,6259,13553.813,2918802.55470,0
-1638347100000,215.68,216.69,215.28,215.80,22835.266,1638347399999,4931718.27458,5241,10627.911,2295838.13759,0
-1638347400000,215.80,216.58,215.42,215.76,15323.494,1638347699999,3310469.35988,3828,5629.248,1216238.00697,0
-1638347700000,215.76,215.78,214.74,214.96,10949.082,1638347999999,2355818.51332,3233,5974.931,1285573.79308,0
-1638348000000,214.96,215.14,213.47,213.49,14408.126,1638348299999,3085031.11397,4180,5714.756,1224059.05041,0
-1638348300000,213.51,214.48,212.07,212.35,20501.173,1638348599999,4368143.64078,5372,9525.616,2030045.69855,0
-1638348600000,212.35,213.51,212.26,213.19,9727.642,1638348899999,2071625.55596,2976,5346.949,1138297.55906,0
-1638348900000,213.18,213.18,212.24,212.92,8302.940,1638349199999,1765326.88080,2775,3968.266,843868.14838,0
-1638349200000,212.91,212.93,212.00,212.70,8242.315,1638349499999,1750093.46574,2659,3589.495,762400.70373,0
-1638349500000,212.71,212.75,211.00,212.10,24544.203,1638349799999,5195065.34898,5471,13710.402,2902119.40370,0
-1638349800000,212.08,212.79,211.95,212.42,8074.890,1638350099999,1715395.22193,2963,4259.677,905026.60916,0
-1638350100000,212.43,213.10,212.33,213.02,5012.851,1638350399999,1066308.43620,2331,2766.166,588382.11898,0
-1638350400000,213.01,213.02,212.05,212.25,3253.876,1638350699999,691615.62887,2321,1141.346,242645.54975,0
-1638350700000,212.24,212.62,212.08,212.46,3121.789,1638350999999,663150.23771,2225,1471.700,312657.34433,0
-1638351000000,212.46,212.57,211.82,212.05,3998.675,1638351299999,848401.85962,2436,1521.575,322819.94329,0
-1638351300000,212.05,212.97,211.90,212.69,4132.156,1638351599999,877998.45770,2250,1693.092,359584.66467,0
-1638351600000,212.69,213.19,212.31,213.07,3269.319,1638351899999,695425.44458,2017,1815.601,386298.06632,0
-1638351900000,213.07,213.43,212.73,213.33,4212.020,1638352199999,897670.28162,2158,2090.250,445477.06432,0
-1638352200000,213.33,213.50,212.68,213.37,5939.085,1638352499999,1265862.48452,2217,2537.286,540752.32285,0
-1638352500000,213.38,214.26,213.29,213.98,9680.288,1638352799999,2069347.31355,2932,5041.841,1078130.39594,0
-1638352800000,213.98,214.56,213.86,214.45,8416.479,1638353099999,1803018.79593,2984,3586.575,768450.71355,0
-1638353100000,214.45,214.50,213.16,213.28,6667.849,1638353399999,1424920.38593,2997,2160.370,461477.13468,0
-1638353400000,213.31,213.48,212.70,212.87,4141.547,1638353699999,882326.68439,2746,1836.308,391263.86037,0
-1638353700000,212.88,213.54,212.64,213.32,6644.531,1638353999999,1415514.59294,2434,5270.068,1122600.03769,0
-1638354000000,213.31,213.31,212.79,213.24,3201.794,1638354299999,682089.32932,2257,2188.770,466280.42673,0
-1638354300000,213.25,213.32,212.72,212.90,3405.302,1638354599999,725429.05189,2299,1269.749,270508.58490,0
-1638354600000,212.91,212.97,211.61,211.95,7644.651,1638354899999,1622535.88741,3494,3075.109,652994.42051,0
-1638354900000,211.95,212.46,211.78,212.35,5241.424,1638355199999,1111374.53587,2685,2248.134,476777.09271,0
-1638355200000,212.33,212.77,212.17,212.54,3558.214,1638355499999,756076.76457,2328,1812.013,385111.66072,0
-1638355500000,212.50,213.09,212.01,212.97,2851.528,1638355799999,606132.19113,2260,1493.858,317484.54317,0
-1638355800000,212.98,213.03,212.31,212.34,3253.263,1638356099999,691515.77496,2133,1269.926,269922.26936,0
-1638356100000,212.34,213.10,212.29,212.59,2818.034,1638356399999,599269.23918,1996,1366.315,290578.56618,0
-1638356400000,212.60,212.76,211.81,212.25,3527.085,1638356699999,748572.19861,2249,1740.552,369512.59858,0
-1638356700000,212.27,213.10,212.23,212.95,3100.330,1638356999999,659764.14296,2258,1713.675,364729.38101,0
-1638357000000,212.95,213.15,212.55,212.79,3455.034,1638357299999,735583.66836,2312,1575.799,335522.01033,0
-1638357300000,212.79,212.80,211.51,212.21,6495.178,1638357599999,1376522.66714,3203,2381.443,504837.78465,0
-1638357600000,212.21,212.25,211.88,212.08,2310.663,1638357899999,490051.61079,2271,995.054,211044.30977,0
-1638357900000,212.08,212.18,211.51,211.88,3838.675,1638358199999,813175.34371,2646,1718.078,364022.77539,0
-1638358200000,211.88,212.77,211.75,212.77,3294.204,1638358499999,699512.95282,2613,1785.405,379130.77389,0
-1638358500000,212.78,213.50,212.09,212.16,7612.550,1638358799999,1618980.50858,3358,2886.928,614330.01715,0
-1638358800000,212.16,212.61,212.04,212.61,2246.138,1638359099999,476739.25556,2151,1151.190,244347.42885,0
-1638359100000,212.60,212.80,212.20,212.59,3120.008,1638359399999,663157.91436,2147,1692.194,359637.70688,0
-1638359400000,212.59,212.60,211.42,211.78,5768.467,1638359699999,1222465.75625,2768,2597.097,550345.25817,0
-1638359700000,211.75,212.68,211.45,212.34,6875.852,1638359999999,1457409.11433,2618,3493.001,740600.78236,0
-1638360000000,212.34,212.62,211.91,212.08,3788.994,1638360299999,804224.05247,1893,1474.726,313083.76611,0
-1638360300000,212.09,212.73,212.09,212.55,3234.001,1638360599999,687300.60851,1952,1582.460,336291.17021,0
-1638360600000,212.49,213.70,212.49,213.05,10508.490,1638360899999,2239722.76735,3364,6148.852,1310342.76469,0
-1638360900000,213.03,213.36,212.21,212.30,4652.852,1638361199999,989642.74302,2533,1921.695,408740.35919,0
-1638361200000,212.31,212.72,211.92,212.56,10973.906,1638361499999,2329273.55266,2882,3460.437,734917.85804,0
-1638361500000,212.56,213.07,212.45,212.71,3275.473,1638361799999,697190.21517,2036,1771.710,377104.27340,0
-1638361800000,212.71,213.02,212.52,212.65,4433.745,1638362099999,943272.49206,2125,2398.198,510155.00217,0
-1638362100000,212.62,212.83,211.79,212.05,20878.386,1638362399999,4431020.01120,3991,9328.936,1979818.51267,0
-1638362400000,212.07,212.19,210.48,210.96,20793.115,1638362699999,4389707.45520,5015,6177.953,1304075.92074,0
-1638362700000,210.94,211.17,210.01,210.89,13337.477,1638362999999,2810341.13221,3987,5800.393,1222564.74081,0
-1638363000000,210.90,211.16,210.33,210.42,5697.519,1638363299999,1200960.15941,2238,2526.510,532648.67537,0
-1638363300000,210.42,210.88,210.17,210.49,6539.087,1638363599999,1376375.35736,2454,3334.376,702175.28456,0
-1638363600000,210.46,211.49,210.27,211.36,7656.638,1638363899999,1616070.18100,2660,4365.789,921472.30419,0
-1638363900000,211.35,211.50,210.90,211.14,3510.653,1638364199999,741362.78751,1956,1509.705,318896.63861,0
-1638364200000,211.13,211.87,211.04,211.66,3333.886,1638364499999,705450.51524,2076,2258.828,477953.27980,0
-1638364500000,211.66,212.19,211.55,211.77,5546.444,1638364799999,1175020.05425,2183,2916.160,618092.78309,0
-1638364800000,211.78,212.25,211.76,211.90,3626.674,1638365099999,768825.58237,2194,1891.001,400912.46907,0
-1638365100000,211.90,212.66,211.90,212.07,5794.870,1638365399999,1230267.49778,2729,2230.640,473625.84954,0
-1638365400000,212.07,213.13,212.07,213.13,5343.920,1638365699999,1137035.62333,3109,2887.767,614424.58399,0
-1638365700000,213.11,214.19,212.86,214.15,11036.645,1638365999999,2355894.64629,4344,6165.464,1316051.81825,0
-1638366000000,214.15,214.28,213.28,213.78,9264.003,1638366299999,1981230.82561,3286,4112.572,879745.75955,0
-1638366300000,213.78,213.78,212.60,213.37,9154.223,1638366599999,1951101.17784,3338,4154.710,885516.83937,0
-1638366600000,213.36,214.05,213.16,213.67,6001.265,1638366899999,1282040.64370,2594,2957.562,631975.43125,0
-1638366900000,213.67,214.01,213.15,213.35,5282.635,1638367199999,1128912.28996,2269,1968.435,420789.90215,0
-1638367200000,213.33,213.75,213.19,213.67,6063.727,1638367499999,1294365.72032,2345,2695.397,575486.19820,0
-1638367500000,213.66,214.11,213.30,213.93,5021.955,1638367799999,1073675.84462,2474,2737.673,585335.97539,0
-1638367800000,213.99,214.48,213.37,214.22,8476.924,1638368099999,1814409.16711,3247,3764.416,805851.70084,0
-1638368100000,214.25,214.87,213.95,214.83,9050.319,1638368399999,1940154.30022,3540,4856.261,1041298.53218,0
-1638368400000,214.86,216.08,214.60,216.03,13248.997,1638368699999,2852389.59375,5535,7106.610,1529992.61481,0
-1638368700000,216.02,217.09,215.60,216.82,20714.908,1638368999999,4483210.44226,7790,9839.917,2130160.28788,0
-1638369000000,216.82,217.10,215.55,216.19,17091.352,1638369299999,3696240.05690,5463,7353.493,1590594.99280,0
-1638369300000,216.20,216.50,216.01,216.25,6790.492,1638369599999,1468420.74708,3145,3102.267,670945.03139,0
-1638369600000,216.23,217.00,215.70,217.00,9481.474,1638369899999,2050132.10636,3359,4814.345,1041572.75849,0
-1638369900000,216.99,217.94,216.33,216.37,19499.562,1638370199999,4233463.61101,7556,8736.525,1897471.81008,0
-1638370200000,216.35,216.54,215.89,216.23,6617.124,1638370499999,1430467.89570,2917,2649.420,572908.80255,0
-1638370500000,216.25,216.66,216.02,216.54,6066.087,1638370799999,1312382.17931,2475,2897.888,627047.38525,0
-1638370800000,216.56,217.46,216.36,216.39,10883.247,1638371099999,2361477.47584,3765,4994.782,1083910.91794,0
-1638371100000,216.39,217.27,216.20,216.45,8808.780,1638371399999,1908736.26045,2984,4003.495,867659.58552,0
-1638371400000,216.45,216.62,215.52,216.04,10480.000,1638371699999,2264772.88666,3747,4231.985,914903.95637,0
-1638371700000,216.05,216.16,215.37,215.55,7029.604,1638371999999,1517207.62023,2796,2368.809,511464.11868,0
-1638372000000,215.53,216.18,215.16,215.54,7944.647,1638372299999,1712724.46769,2765,3207.985,691913.18076,0
-1638372300000,215.56,216.12,215.51,215.66,5632.096,1638372599999,1216022.76892,2270,3091.937,667651.53106,0
-1638372600000,215.67,216.69,215.67,216.22,7250.131,1638372899999,1568168.98806,2582,4145.999,896824.50371,0
-1638372900000,216.21,216.51,215.06,215.06,8492.586,1638373199999,1833470.82442,2997,3664.051,791057.00255,0
-1638373200000,215.09,215.51,214.61,215.16,13344.539,1638373499999,2869524.99332,3925,4722.556,1015979.26385,0
-1638373500000,215.17,215.73,215.12,215.52,3033.881,1638373799999,653569.37690,1919,1256.606,270747.35735,0
-1638373800000,215.50,215.82,215.14,215.58,2914.386,1638374099999,628059.46423,1860,1682.870,362648.23760,0
-1638374100000,215.58,215.66,214.98,215.34,4778.180,1638374399999,1028977.77627,2063,1892.236,407542.17487,0
-1638374400000,215.33,215.73,215.13,215.30,7903.176,1638374699999,1702862.02089,2610,4125.766,888989.72479,0
-1638374700000,215.29,216.50,214.83,216.24,12362.841,1638374999999,2667821.57076,3579,7567.631,1633340.44777,0
-1638375000000,216.24,217.16,216.24,216.59,9595.205,1638375299999,2080695.54933,3374,4843.649,1050470.05014,0
-1638375300000,216.60,217.45,216.32,216.37,16476.274,1638375599999,3572128.24384,4183,8589.255,1862193.71862,0
-1638375600000,216.38,216.68,215.90,216.10,6222.556,1638375899999,1345556.58745,2622,1850.503,400270.86245,0
-1638375900000,216.10,216.28,215.61,215.83,5801.080,1638376199999,1252920.81296,2450,2090.249,451430.22446,0
-1638376200000,215.83,216.09,215.07,215.08,5593.255,1638376499999,1205564.12757,2654,1961.932,423006.59371,0
-1638376500000,215.11,215.80,215.11,215.37,8890.350,1638376799999,1916242.76327,2721,4064.815,876298.32346,0
-1638376800000,215.36,215.60,215.17,215.26,4495.020,1638377099999,968133.46690,1913,2712.841,584328.71697,0
-1638377100000,215.29,215.33,214.81,214.99,5858.738,1638377399999,1259650.54438,2355,2071.115,445426.03289,0
-1638377400000,214.99,215.22,214.01,214.19,8488.071,1638377699999,1821276.18955,3129,4077.082,874976.97144,0
-1638377700000,214.19,214.40,213.66,214.09,12721.748,1638377999999,2722959.51049,3535,4396.319,941410.30193,0
-1638378000000,214.09,214.81,214.05,214.71,8129.807,1638378299999,1743719.39038,2804,4562.795,978681.78521,0
-1638378300000,214.72,214.79,214.29,214.48,2864.821,1638378599999,614724.18190,2057,1339.715,287507.13367,0
-1638378600000,214.50,214.93,214.28,214.53,4290.484,1638378899999,920753.69925,2257,1856.752,398572.06808,0
-1638378900000,214.53,214.92,214.43,214.57,3450.285,1638379199999,740929.70173,1977,2065.895,443674.29416,0
-1638379200000,214.57,214.79,213.74,213.83,6217.409,1638379499999,1331466.69439,2452,1667.211,357199.57173,0
-1638379500000,213.84,214.23,213.36,213.59,6076.555,1638379799999,1298657.65220,3008,2451.713,523990.81621,0
-1638379800000,213.60,213.79,213.40,213.58,4791.165,1638380099999,1023340.32533,2273,1986.405,424318.83230,0
-1638380100000,213.59,213.67,213.23,213.39,3219.132,1638380399999,687237.17231,2078,1444.715,308461.39862,0
-1638380400000,213.38,213.64,213.27,213.36,2672.193,1638380699999,570377.36880,1873,1621.499,346152.96984,0
-1638380700000,213.36,213.83,213.06,213.39,5577.960,1638380999999,1190416.78834,2506,2402.843,513014.78475,0
-1638381000000,213.38,213.42,212.22,212.28,11027.934,1638381299999,2346110.21801,3894,3656.654,777781.70884,0
-1638381300000,212.28,212.56,211.90,212.10,8457.511,1638381599999,1794805.77869,3754,4346.349,922591.31668,0
-1638381600000,212.09,212.92,212.01,212.44,11055.108,1638381899999,2349238.02328,2961,6595.514,1401869.17884,0
-1638381900000,212.45,212.75,211.99,212.30,6759.551,1638382199999,1434914.95407,2360,3075.936,653056.39402,0
-1638382200000,212.25,212.55,212.02,212.13,6880.309,1638382499999,1460157.59862,2248,3087.722,655327.39412,0
-1638382500000,212.13,212.51,211.70,211.87,8439.273,1638382799999,1790074.36156,2780,3358.116,712427.98804,0
-1638382800000,211.87,212.50,211.87,212.45,4500.287,1638383099999,954926.62639,1982,2236.941,474730.89125,0
-1638383100000,212.42,212.80,212.37,212.37,5704.755,1638383399999,1212930.39572,1943,3074.858,653829.66921,0
-1638383400000,212.36,212.86,212.28,212.53,4794.893,1638383699999,1019177.67502,1704,3200.103,680229.04173,0
-1638383700000,212.52,212.69,212.27,212.50,5094.399,1638383999999,1082461.82347,1628,2929.432,622546.63995,0
-1638384000000,212.49,212.63,211.86,212.27,6750.297,1638384299999,1432714.03441,1873,3103.270,659010.04094,0
-1638384300000,212.27,212.27,211.37,211.58,6568.857,1638384599999,1390289.74238,2414,1945.866,411916.47326,0
-1638384600000,211.59,211.79,211.03,211.45,7503.375,1638384899999,1586482.60741,2643,2895.418,612261.71682,0
-1638384900000,211.45,211.68,211.00,211.18,8400.159,1638385199999,1775412.81450,2192,3778.702,798933.93244,0
-1638385200000,211.18,211.43,210.76,210.99,6671.724,1638385499999,1408235.26828,2411,2528.078,533672.49184,0
-1638385500000,210.96,211.08,210.06,210.20,10695.214,1638385799999,2250223.85229,3898,4097.819,862359.56018,0
-1638385800000,210.19,210.20,208.44,209.04,29548.072,1638386099999,6185803.94090,8575,10923.557,2287046.56504,0
-1638386100000,209.04,209.54,208.70,209.37,8028.383,1638386399999,1678605.44334,3111,4903.640,1025541.65525,0
-1638386400000,209.36,210.42,209.23,210.40,10585.027,1638386699999,2219656.95082,2949,7882.292,1652977.92291,0
-1638386700000,210.40,210.98,210.10,210.93,9117.844,1638386999999,1919559.58322,3041,5552.351,1169093.74873,0
-1638387000000,210.93,211.21,210.26,210.70,8040.331,1638387299999,1694816.48902,2644,4216.236,888849.91832,0
-1638387300000,210.70,211.46,210.70,211.11,7773.324,1638387599999,1641697.09284,2474,4281.018,904080.72098,0
-1638387600000,211.11,211.11,210.50,211.07,3787.481,1638387899999,798542.08398,1746,2109.306,444734.26749,0
-1638387900000,211.05,211.87,210.81,211.67,6660.978,1638388199999,1407578.49666,2292,3185.079,673177.84015,0
-1638388200000,211.66,211.94,210.74,210.81,5810.393,1638388499999,1227528.08472,2233,2845.292,601332.50482,0
-1638388500000,210.80,211.26,210.80,210.96,2959.536,1638388799999,624664.94061,1421,1666.077,351655.04413,0
-1638388800000,210.97,211.13,209.65,209.85,8742.541,1638389099999,1839239.35522,3293,3361.739,707851.69148,0
-1638389100000,209.85,210.21,209.45,209.70,4818.778,1638389399999,1011464.65452,2561,2131.243,447368.71897,0
-1638389400000,209.70,210.45,209.70,210.38,6325.147,1638389699999,1328378.77180,2555,2728.109,573001.88595,0
-1638389700000,210.36,210.45,209.41,209.74,4927.716,1638389999999,1033744.99625,2380,1866.948,391846.79713,0
-1638390000000,209.73,209.79,208.71,208.78,6720.909,1638390299999,1405487.39339,3342,3156.191,660042.48065,0
-1638390300000,208.81,208.82,207.50,208.11,22725.756,1638390599999,4728180.47918,7694,8862.056,1844096.43304,0
-1638390600000,208.06,209.07,207.51,208.14,18433.660,1638390899999,3835739.13362,4607,10229.745,2128870.86747,0
-1638390900000,208.14,208.97,207.82,208.64,13082.639,1638391199999,2725035.77977,3363,6742.177,1404386.59858,0
-1638391200000,208.63,209.53,208.45,209.17,11697.260,1638391499999,2446616.03177,3474,7701.341,1610920.90117,0
-1638391500000,209.17,209.43,207.88,208.07,12358.606,1638391799999,2574835.72520,3471,3529.522,735860.22800,0
-1638391800000,208.06,208.56,207.77,207.91,5848.099,1638392099999,1216837.31971,2980,3149.379,655360.02533,0
-1638392100000,207.91,208.09,206.76,207.89,16731.882,1638392399999,3469941.43211,5701,6809.185,1413153.71498,0
-1638392400000,207.84,207.94,206.69,206.94,8363.652,1638392699999,1732520.73957,3439,3164.792,655628.91900,0
-1638392700000,206.91,208.06,206.18,208.03,15799.388,1638392999999,3267839.98463,5449,7114.514,1472349.47601,0
-1638393000000,208.03,208.22,206.77,207.84,7243.164,1638393299999,1503285.16998,2862,3381.540,701852.67787,0
-1638393300000,207.82,208.09,206.76,207.43,5132.077,1638393599999,1065362.45245,2355,2678.583,556086.33314,0
-1638393600000,207.45,207.81,207.03,207.25,3067.040,1638393899999,636067.49377,1725,1320.667,273954.01981,0
-1638393900000,207.24,207.24,205.25,205.65,15307.318,1638394199999,3152723.22247,5920,4752.714,978949.42176,0
-1638394200000,205.63,206.54,205.52,206.08,9279.134,1638394499999,1912291.99172,3960,5447.566,1122678.38234,0
-1638394500000,206.08,206.76,205.82,205.86,6450.718,1638394799999,1331107.84113,2172,3054.323,630361.40014,0
-1638394800000,205.87,206.62,205.71,206.34,8273.782,1638395099999,1705957.98068,2494,3248.436,669731.10719,0
-1638395100000,206.33,206.63,205.80,205.94,5856.974,1638395399999,1207702.08147,2150,2926.171,603335.05827,0
-1638395400000,205.94,207.06,205.90,207.00,6703.065,1638395699999,1385548.53724,2182,3836.296,793149.93398,0
-1638395700000,207.00,207.62,207.00,207.30,7070.990,1638395999999,1466099.46678,2319,5046.039,1046236.50012,0
-1638396000000,207.28,208.02,207.12,208.02,7946.141,1638396299999,1650020.61412,2732,4803.205,997300.60964,0
-1638396300000,208.03,208.10,207.67,208.07,5190.834,1638396599999,1079327.06657,1959,3227.228,671046.70033,0
-1638396600000,208.07,208.07,207.01,207.30,6286.302,1638396899999,1304227.87293,2266,2168.644,449630.85636,0
-1638396900000,207.29,207.29,206.11,206.19,6347.007,1638397199999,1311836.37071,2030,1957.228,404400.76922,0
-1638397200000,206.18,206.87,206.17,206.55,4847.003,1638397499999,1001646.54227,1638,2570.143,531112.78903,0
-1638397500000,206.55,206.55,206.17,206.52,4081.992,1638397799999,842456.21159,1388,1208.796,249544.71467,0
-1638397800000,206.52,206.55,205.95,206.07,3783.944,1638398099999,780520.72454,1442,1472.626,303774.88029,0
-1638398100000,206.08,206.71,205.98,206.71,2119.782,1638398399999,437278.31325,1031,1092.431,225368.98164,0
-1638398400000,206.71,207.18,206.61,206.71,3542.476,1638398699999,733169.36497,1407,1599.118,331023.74093,0
-1638398700000,206.70,207.70,206.67,207.24,3572.962,1638398999999,740917.41018,1618,2157.107,447217.64847,0
-1638399000000,207.25,207.87,207.13,207.73,3758.955,1638399299999,780487.70238,1504,2600.721,540066.61160,0
-1638399300000,207.72,207.79,207.26,207.47,3223.192,1638399599999,668831.60255,1533,1468.572,304763.01741,0
-1638399600000,207.47,208.08,207.23,207.81,5751.572,1638399899999,1194803.64017,2317,3598.324,747590.41550,0
-1638399900000,207.76,208.48,207.76,208.33,3931.036,1638400199999,818358.82763,2331,2426.221,505119.33902,0
-1638400200000,208.33,208.67,208.00,208.30,7240.614,1638400499999,1508784.13436,2453,4782.768,996752.46810,0
-1638400500000,208.29,208.51,207.63,207.89,7259.818,1638400799999,1509505.02112,2381,2436.842,506866.48381,0
-1638400800000,207.90,208.45,207.75,207.93,7297.938,1638401099999,1518861.64812,2348,4554.266,947909.31287,0
-1638401100000,207.96,208.46,207.96,208.36,3191.599,1638401399999,664605.36530,1902,1710.910,356274.00698,0
-1638401400000,208.36,208.59,208.04,208.58,3059.380,1638401699999,637068.30151,1858,1853.140,385907.65081,0
-1638401700000,208.59,208.78,208.19,208.55,3299.092,1638401999999,687868.80934,1897,1663.091,346799.15681,0
-1638402000000,208.55,209.79,208.37,208.68,18902.372,1638402299999,3950418.02439,4837,11257.883,2351695.22609,0
-1638402300000,208.68,208.75,208.07,208.41,3537.747,1638402599999,737352.00296,2121,1519.865,316785.00964,0
-1638402600000,208.41,208.96,208.37,208.48,3632.165,1638402899999,757894.57843,1895,1944.423,405739.62421,0
-1638402900000,208.44,209.04,208.34,208.78,3044.686,1638403199999,635493.47732,1681,1087.127,226954.16769,0
-1638403200000,208.78,208.88,208.03,208.15,8687.590,1638403499999,1810817.56059,2804,3910.421,815199.34337,0
-1638403500000,208.15,209.12,207.88,208.06,7358.046,1638403799999,1534558.97384,2994,2806.487,585486.40680,0
-1638403800000,208.06,209.32,207.22,208.87,9987.253,1638404099999,2077750.75390,3714,4305.031,896245.30309,0
-1638404100000,208.86,209.16,207.40,207.87,9171.231,1638404399999,1908869.91349,3232,4181.078,870780.23179,0
-1638404400000,207.87,209.59,207.66,208.84,7070.610,1638404699999,1475771.57684,3061,3695.376,771006.03775,0
-1638404700000,208.83,209.26,208.21,208.26,5446.428,1638404999999,1136945.34909,2743,2703.345,564406.48360,0
-1638405000000,208.27,208.88,208.26,208.38,4918.341,1638405299999,1026312.96984,2208,2248.302,469105.40163,0
-1638405300000,208.37,208.50,206.80,206.84,8281.532,1638405599999,1719834.45474,2910,2148.790,446094.64680,0
-1638405600000,206.84,207.26,206.41,207.15,9799.182,1638405899999,2025961.65518,3016,3195.563,660856.77060,0
-1638405900000,207.16,207.16,205.89,206.04,7844.129,1638406199999,1619382.73896,2922,2732.539,564393.03774,0
-1638406200000,206.04,206.79,205.81,206.75,8365.680,1638406499999,1726190.28512,2906,3526.503,727517.17462,0
-1638406500000,206.76,208.05,206.76,208.04,7466.180,1638406799999,1548753.33747,3008,4160.469,863093.00322,0
-1638406800000,208.04,208.12,206.58,207.17,4281.557,1638407099999,886988.17888,2058,1763.521,365126.93267,0
-1638407100000,207.20,207.67,206.74,207.51,5812.406,1638407399999,1205093.56897,1874,4138.434,858163.99123,0
-1638407400000,207.51,208.67,207.51,208.66,6081.675,1638407699999,1266882.37032,2451,2916.826,607505.68223,0
-1638407700000,208.65,208.74,207.85,208.23,4069.472,1638407999999,847431.51069,1732,1904.378,396551.01389,0
-1638408000000,208.22,208.23,207.25,207.63,3409.966,1638408299999,708659.35440,1549,1339.675,278376.35232,0
-1638408300000,207.63,209.89,207.48,209.53,19433.554,1638408599999,4062728.35183,4620,11033.456,2305551.02355,0
-1638408600000,209.52,210.26,209.08,209.27,8335.733,1638408899999,1748186.95783,3890,4525.182,949208.68855,0
-1638408900000,209.28,209.57,208.51,208.81,3908.679,1638409199999,816964.07567,1732,1494.738,312369.84533,0
-1638409200000,208.81,209.35,208.76,208.79,3663.558,1638409499999,766020.63586,1824,2060.043,430782.41705,0
-1638409500000,208.79,208.80,208.09,208.62,4420.405,1638409799999,921389.83782,1833,2473.236,515528.07427,0
-1638409800000,208.64,208.97,208.50,208.64,2085.313,1638410099999,435317.91489,1130,933.455,194847.08894,0
-1638410100000,208.64,209.51,208.47,209.24,4320.792,1638410399999,903680.74094,1745,2218.210,463965.59868,0
-1638410400000,209.25,209.35,208.33,208.47,3904.366,1638410699999,815592.14353,1735,2202.284,460145.41561,0
-1638410700000,208.47,208.48,207.20,207.32,6353.700,1638410999999,1320494.15395,2540,2158.178,448622.09979,0
-1638411000000,207.32,207.67,207.06,207.23,4295.254,1638411299999,890598.33414,1904,2417.975,501416.61061,0
-1638411300000,207.23,207.37,206.77,207.12,3489.918,1638411599999,722559.61221,1712,1919.913,397571.62993,0
-1638411600000,207.07,207.45,207.00,207.32,2228.337,1638411899999,461806.19975,1232,1206.254,250006.20425,0
-1638411900000,207.31,207.31,206.78,206.94,4835.323,1638412199999,1001088.50394,1530,1619.542,335347.19437,0
-1638412200000,206.94,207.69,206.92,207.69,2657.238,1638412499999,550825.22407,1337,1753.151,363460.59831,0
-1638412500000,207.69,208.12,207.55,207.68,2034.871,1638412799999,422957.52590,1342,814.920,169397.15067,0
-1638412800000,207.68,207.96,207.10,207.84,6946.587,1638413099999,1440906.97932,1779,2183.818,453061.03056,0
-1638413100000,207.83,208.30,207.12,207.23,3746.642,1638413399999,778072.23897,1735,1849.459,384052.34534,0
-1638413400000,207.24,207.77,206.93,207.13,5825.136,1638413699999,1207009.72331,1707,1932.592,400565.18309,0
-1638413700000,207.11,207.29,206.73,207.23,3263.828,1638413999999,675632.03358,1444,1770.804,366614.55333,0
-1638414000000,207.23,207.25,205.50,205.86,11575.125,1638414299999,2386116.76858,3610,4501.608,927969.18868,0
-1638414300000,205.86,205.93,202.00,202.15,81738.423,1638414599999,16670300.02704,19654,26585.629,5423119.39155,0
-1638414600000,202.16,202.80,201.19,201.54,29083.858,1638414899999,5874650.21362,9646,11571.973,2338210.00149,0
-1638414900000,201.55,202.31,201.00,201.10,27085.633,1638415199999,5460662.57541,8255,12200.975,2461072.05223,0
-1638415200000,201.11,201.34,200.03,201.25,25925.821,1638415499999,5202336.89778,8819,12871.010,2583122.39364,0
-1638415500000,201.32,201.34,200.63,201.10,9339.259,1638415799999,1877324.58896,3189,3733.019,750438.12202,0
-1638415800000,201.06,201.80,200.89,201.25,9829.456,1638416099999,1980378.01954,2938,5245.669,1056784.16922,0
-1638416100000,201.25,201.76,200.80,201.51,6241.411,1638416399999,1256225.18038,2506,2662.576,535904.26749,0
-1638416400000,201.49,202.26,201.37,202.01,7299.400,1638416699999,1473805.68545,2722,4002.748,808222.81688,0
-1638416700000,202.01,202.60,201.73,202.42,7493.099,1638416999999,1515128.68247,2725,3856.029,779838.71244,0
-1638417000000,202.43,203.08,202.43,202.85,8313.439,1638417299999,1686668.77587,2751,5160.473,1047011.86841,0
-1638417300000,202.86,202.93,202.20,202.37,6239.312,1638417599999,1263811.81670,2493,3165.584,641200.16482,0
-1638417600000,202.38,203.19,202.11,202.95,13277.015,1638417899999,2690500.03635,3693,5805.541,1176952.30509,0
-1638417900000,202.94,203.25,202.79,202.93,5740.796,1638418199999,1165545.21764,2315,3569.234,724625.71674,0
-1638418200000,202.93,203.48,202.93,203.46,6156.255,1638418499999,1251448.38654,2260,3844.776,781575.22610,0
-1638418500000,203.46,203.63,202.78,203.24,5402.207,1638418799999,1097424.54911,2269,2457.561,499206.37755,0
-1638418800000,203.21,203.48,202.87,203.34,3412.733,1638419099999,693085.63997,1796,1531.946,311147.38855,0
-1638419100000,203.34,203.62,203.20,203.48,3607.950,1638419399999,733882.02746,1674,1939.237,394467.66468,0
-1638419400000,203.46,203.66,203.36,203.56,5607.963,1638419699999,1141487.06514,2092,2542.676,517591.31937,0
-1638419700000,203.56,203.60,202.82,202.85,4602.133,1638419999999,935192.78481,1931,1554.863,315981.85569,0
-1638420000000,202.85,203.02,202.34,202.52,5642.547,1638420299999,1143778.14341,2041,2207.425,447519.70401,0
-1638420300000,202.52,203.13,202.22,202.99,6000.251,1638420599999,1216016.51400,2076,3422.685,693739.44102,0
-1638420600000,202.99,203.16,202.86,203.12,3335.425,1638420899999,677047.86048,1475,1475.354,299517.87215,0
-1638420900000,203.14,203.49,203.08,203.08,3973.103,1638421199999,807583.19956,1794,2350.157,477706.99809,0
-1638421200000,203.08,203.56,202.68,203.44,5439.672,1638421499999,1104766.03380,2044,1675.893,340410.00728,0
-1638421500000,203.44,203.99,203.35,203.81,5037.086,1638421799999,1026118.52456,1916,3117.038,635073.23119,0
-1638421800000,203.82,204.27,203.47,204.20,7176.613,1638422099999,1462747.72783,2509,3663.667,746764.28136,0
-1638422100000,204.21,204.48,204.05,204.28,5671.886,1638422399999,1158620.45004,2015,2697.584,551039.41318,0
-1638422400000,204.28,204.41,204.05,204.18,5983.846,1638422699999,1221905.93692,1782,2216.765,452694.82740,0
-1638422700000,204.17,204.40,204.08,204.09,3786.908,1638422999999,773471.79101,1403,2046.344,417970.27294,0
-1638423000000,204.10,204.15,203.57,203.75,3964.399,1638423299999,807903.76588,1517,1709.103,348282.21928,0
-1638423300000,203.76,203.90,203.70,203.79,2405.317,1638423599999,490257.78822,1266,1114.736,227221.61933,0
-1638423600000,203.78,204.20,203.78,204.05,5194.602,1638423899999,1059708.35747,1553,2858.622,583163.99850,0
-1638423900000,204.05,204.57,204.04,204.40,3799.484,1638424199999,776329.39417,1588,2029.382,414650.36802,0
-1638424200000,204.40,204.40,204.00,204.01,3695.768,1638424499999,754338.19055,1352,1813.840,370241.97786,0
-1638424500000,204.05,204.47,203.83,204.14,8016.971,1638424799999,1636348.35293,2001,4978.225,1016104.72549,0
-1638424800000,204.14,204.25,203.79,204.14,2770.203,1638425099999,565303.86844,1886,1235.633,252149.19496,0
-1638425100000,204.14,204.24,203.71,203.88,4202.201,1638425399999,856753.90939,2031,1442.078,294037.36316,0
-1638425400000,203.87,203.89,203.08,203.80,7652.751,1638425699999,1556854.23678,2791,2686.451,546545.88948,0
-1638425700000,203.80,204.04,203.26,203.33,4926.242,1638425999999,1003651.78158,2180,2330.778,474923.86188,0
-1638426000000,203.33,203.67,203.24,203.44,2731.647,1638426299999,555759.38089,1783,1217.484,247708.58041,0
-1638426300000,203.44,203.99,203.44,203.83,2387.368,1638426599999,486565.34486,1718,1052.390,214478.83260,0
-1638426600000,203.83,203.85,203.15,203.23,4131.405,1638426899999,840650.29764,2127,2445.514,497594.19439,0
-1638426900000,203.23,203.68,202.66,202.84,9509.307,1638427199999,1931756.22568,3192,3410.870,693107.28797,0
-1638427200000,202.84,203.15,202.51,202.94,4672.995,1638427499999,947819.08935,2272,2052.603,416303.45616,0
-1638427500000,202.96,203.32,202.89,203.22,2812.054,1638427799999,571191.19894,1881,1459.464,296480.97045,0
-1638427800000,203.21,203.46,203.16,203.40,2862.962,1638428099999,582051.89521,1823,1591.452,323558.96820,0
-1638428100000,203.39,203.78,203.29,203.78,3121.991,1638428399999,635397.71080,1816,1659.516,337733.51862,0
-1638428400000,203.78,204.38,203.65,204.21,4246.235,1638428699999,866109.54486,2242,2564.267,523051.23070,0
-1638428700000,204.20,204.25,203.67,203.72,3937.067,1638428999999,802938.00240,1907,2090.309,426325.11166,0
-1638429000000,203.71,203.92,203.58,203.92,4539.182,1638429299999,924751.92733,1647,2682.754,546585.44790,0
-1638429300000,203.91,204.40,203.87,204.26,8364.630,1638429599999,1707756.45835,2537,4707.519,961194.40333,0
-1638429600000,204.26,204.73,204.18,204.50,5964.065,1638429899999,1219397.17832,2378,3576.318,731224.49896,0
-1638429900000,204.50,204.93,204.35,204.51,4053.659,1638430199999,829771.60091,2144,2016.682,412777.40791,0
-1638430200000,204.51,204.84,203.71,203.85,5505.011,1638430499999,1124912.83951,2051,2156.785,440631.39276,0
-1638430500000,203.85,204.44,203.77,204.28,3432.878,1638430799999,700924.05796,1573,1912.955,390686.07724,0
-1638430800000,204.26,204.26,203.66,203.67,2164.627,1638431099999,441369.74527,1578,866.090,176578.82744,0
-1638431100000,203.68,204.11,203.68,204.01,2865.098,1638431399999,584350.73616,1490,1576.542,321536.32992,0
-1638431400000,204.01,204.37,203.83,204.14,1899.532,1638431699999,387751.63698,1500,1100.320,224594.51701,0
-1638431700000,204.14,204.26,203.89,204.07,2881.687,1638431999999,587845.62374,1557,1732.636,353443.33497,0
-1638432000000,204.07,204.82,203.91,204.31,9866.540,1638432299999,2017497.03176,2795,6866.234,1404202.65394,0
-1638432300000,204.30,204.78,204.22,204.33,5866.114,1638432599999,1199785.95399,2225,3519.911,720045.04692,0
-1638432600000,204.32,204.41,203.83,204.41,2768.024,1638432899999,565023.73092,1869,1159.818,236796.52785,0
-1638432900000,204.41,204.62,204.24,204.48,3444.349,1638433199999,704269.46427,1937,1167.982,238823.11596,0
-1638433200000,204.47,204.75,204.09,204.74,3933.442,1638433499999,803960.35827,1998,2081.318,425427.64282,0
-1638433500000,204.75,205.41,204.61,205.31,8251.246,1638433799999,1690775.98292,2976,4458.302,913778.83155,0
-1638433800000,205.31,205.32,204.45,204.69,7596.933,1638434099999,1556178.23667,2695,3576.576,732768.33415,0
-1638434100000,204.70,205.50,204.55,205.33,4868.505,1638434399999,998242.05002,2206,2118.386,434635.29893,0
-1638434400000,205.39,205.44,204.73,204.97,5452.573,1638434699999,1117946.92962,2284,3276.876,671782.30303,0
-1638434700000,204.97,205.40,204.75,205.08,4705.990,1638434999999,965474.49002,2324,1920.411,394015.17561,0
-1638435000000,205.10,205.25,204.96,205.00,4527.512,1638435299999,928662.65845,2001,2379.215,488038.81634,0
-1638435300000,205.01,205.27,204.96,204.97,4091.555,1638435599999,839150.37479,1996,1927.961,395445.11496,0
-1638435600000,204.98,205.29,204.94,205.25,3281.667,1638435899999,673057.05790,2100,1566.973,321407.96698,0
-1638435900000,205.23,205.32,205.05,205.30,3101.735,1638436199999,636388.59081,2145,1573.756,322912.31662,0
-1638436200000,205.32,206.06,205.31,206.02,8304.910,1638436499999,1708961.73289,3609,5759.294,1185072.02710,0
-1638436500000,206.02,206.31,205.80,206.17,11366.024,1638436799999,2341528.69069,3267,6648.464,1369851.78244,0
-1638436800000,206.17,206.22,205.50,205.50,5701.152,1638437099999,1172957.38397,2536,1515.676,311872.26671,0
-1638437100000,205.51,205.57,204.80,204.88,5359.952,1638437399999,1099098.97966,3368,1652.034,338846.77759,0
-1638437400000,204.92,205.33,204.80,204.91,6510.991,1638437699999,1335132.78365,2736,2419.990,496260.06446,0
-1638437700000,204.96,205.56,204.81,205.12,5618.567,1638437999999,1152724.43763,2537,2567.976,526834.35254,0
-1638438000000,205.10,205.57,204.85,205.52,5527.757,1638438299999,1133802.69547,2514,1858.847,381357.99791,0
-1638438300000,205.52,205.75,205.22,205.31,4405.225,1638438599999,905298.08563,2456,2061.680,423734.35586,0
-1638438600000,205.30,205.60,205.02,205.59,4289.500,1638438899999,880610.01446,2178,2339.698,480414.28866,0
-1638438900000,205.61,205.71,204.77,204.87,24090.927,1638439199999,4943867.60600,4920,7109.507,1459265.56157,0
-1638439200000,204.86,205.51,204.81,205.51,6522.662,1638439499999,1337968.81738,2626,3814.709,782549.70394,0
-1638439500000,205.52,206.10,205.50,205.84,4568.783,1638439799999,940524.50287,2759,2276.683,468676.11535,0
-1638439800000,205.83,205.87,205.43,205.47,2589.985,1638440099999,532559.96751,2114,1207.298,248269.85913,0
-1638440100000,205.46,205.46,204.70,204.72,5955.985,1638440399999,1221212.80706,2808,2394.585,491149.75133,0
-1638440400000,204.74,204.91,203.30,204.21,15284.539,1638440699999,3117037.57717,5359,6168.038,1257827.35915,0
-1638440700000,204.22,204.57,204.07,204.24,3333.736,1638440999999,681058.81939,2564,1454.887,297213.11544,0
-1638441000000,204.25,205.69,204.25,205.12,15363.552,1638441299999,3152831.73687,4592,9470.476,1943802.12025,0
-1638441300000,205.12,205.34,204.74,205.24,3304.202,1638441599999,677668.91090,2043,1708.370,350440.44950,0
-1638441600000,205.23,205.36,204.92,205.30,2651.999,1638441899999,544136.41717,1797,1190.675,244315.98865,0
-1638441900000,205.31,205.33,204.82,204.84,2778.770,1638442199999,570016.27563,1863,1142.037,234275.63687,0
-1638442200000,204.86,205.11,204.51,204.84,3455.514,1638442499999,707591.19761,1778,1809.252,370522.52726,0
-1638442500000,204.84,205.27,204.66,205.03,2353.911,1638442799999,482380.18483,1588,1189.252,243711.91776,0
-1638442800000,205.04,205.40,204.52,204.85,3118.660,1638443099999,639396.68715,1613,1880.287,385533.39072,0
-1638443100000,204.85,204.85,203.30,203.74,14907.868,1638443399999,3039235.21356,3922,4076.753,830879.65803,0
-1638443400000,203.74,203.74,202.76,202.91,8882.884,1638443699999,1804143.18430,3410,3350.888,680774.12800,0
-1638443700000,202.91,204.00,202.84,203.95,6731.342,1638443999999,1369928.12106,2509,3730.612,759133.60940,0
-1638444000000,203.95,203.97,202.03,202.50,38043.916,1638444299999,7722614.56184,7285,12843.300,2605789.03135,0
-1638444300000,202.50,204.09,202.31,203.48,11027.036,1638444599999,2241840.36199,3825,6807.900,1384175.18833,0
-1638444600000,203.48,204.20,203.20,203.42,5964.295,1638444899999,1214764.80426,2726,2688.390,547515.79612,0
-1638444900000,203.42,204.41,203.42,204.22,6284.112,1638445199999,1282065.79111,2618,2365.788,482718.84273,0
-1638445200000,204.22,204.65,203.93,204.16,8504.123,1638445499999,1737662.72339,2775,4299.608,878533.06949,0
-1638445500000,204.16,204.16,203.41,203.77,5767.025,1638445799999,1174729.93628,2233,3147.238,641065.59645,0
-1638445800000,203.78,204.55,203.65,204.27,3553.323,1638446099999,725348.69688,1848,2130.319,434922.91553,0
-1638446100000,204.25,204.42,203.85,203.96,6956.388,1638446399999,1420451.34711,2302,3640.242,743397.86163,0
-1638446400000,203.99,204.32,203.33,203.77,12907.435,1638446699999,2631142.04199,3563,6746.708,1375495.47660,0
-1638446700000,203.78,204.13,202.73,202.73,11635.247,1638446999999,2365225.85969,3567,5537.316,1125630.17549,0
-1638447000000,202.75,203.21,202.47,202.66,11729.354,1638447299999,2378435.63488,3219,5432.744,1101800.66205,0
-1638447300000,202.65,203.01,202.31,202.78,7749.084,1638447599999,1570047.95771,2651,3678.848,745362.21539,0
-1638447600000,202.80,203.39,202.73,203.38,5542.612,1638447899999,1125229.22440,2151,2996.067,608245.46957,0
-1638447900000,203.39,204.53,203.38,204.23,13422.950,1638448199999,2737000.12104,3802,7184.038,1464637.89371,0
-1638448200000,204.24,204.61,204.05,204.22,11493.421,1638448499999,2348615.11087,2911,5572.493,1138782.96470,0
-1638448500000,204.21,204.51,203.90,204.21,3744.326,1638448799999,764829.12222,2099,1968.814,402177.77462,0
-1638448800000,204.21,204.45,203.87,204.27,5713.426,1638449099999,1166678.88518,1972,3429.453,700232.03439,0
-1638449100000,204.27,204.27,203.44,203.45,5014.439,1638449399999,1022069.06924,2296,2179.325,444237.44601,0
-1638449400000,203.44,204.76,203.35,204.61,6240.563,1638449699999,1273532.07756,2535,3519.834,718133.84560,0
-1638449700000,204.62,205.18,204.42,204.61,10435.304,1638449999999,2138149.30168,2860,6091.772,1248638.67169,0
-1638450000000,204.64,205.11,204.44,204.73,5327.224,1638450299999,1091347.23572,2292,2966.924,607886.45327,0
-1638450300000,204.72,205.15,204.52,204.69,5628.552,1638450599999,1152493.42803,2392,2455.158,502701.32189,0
-1638450600000,204.71,204.82,203.15,203.62,10796.335,1638450899999,2200181.22112,4095,4761.085,970024.28527,0
-1638450900000,203.60,204.13,203.16,203.90,5656.569,1638451199999,1152806.39840,2882,2512.571,512084.34439,0
-1638451200000,203.89,203.98,202.62,202.64,7082.976,1638451499999,1439513.35042,3024,2803.259,569836.95375,0
-1638451500000,202.63,202.81,202.09,202.25,10180.387,1638451799999,2060696.64174,3576,4073.624,824737.93306,0
-1638451800000,202.24,203.74,202.22,203.47,7058.119,1638452099999,1432839.29429,2700,3669.668,744836.16275,0
-1638452100000,203.47,203.62,202.63,202.74,4703.647,1638452399999,955133.81314,2328,2268.625,460568.13297,0
-1638452400000,202.70,203.68,202.59,203.61,5252.513,1638452699999,1068117.78049,2435,3062.253,622844.34057,0
-1638452700000,203.63,203.74,202.99,203.09,3974.738,1638452999999,808185.81620,2289,1373.257,279266.23513,0
-1638453000000,203.08,203.24,202.78,202.92,4205.687,1638453299999,853504.39261,2019,1705.847,346275.74904,0
-1638453300000,202.93,204.14,202.90,203.84,5754.284,1638453599999,1172532.07438,2578,3280.441,668467.26714,0
-1638453600000,203.81,204.22,203.33,203.36,5891.465,1638453899999,1201237.72549,1969,2460.256,501700.38122,0
-1638453900000,203.36,203.45,202.80,203.35,5999.538,1638454199999,1218699.03001,2261,2909.345,591147.88084,0
-1638454200000,203.34,204.64,203.28,204.56,9837.285,1638454499999,2008576.76263,3120,4798.115,979774.90519,0
-1638454500000,204.55,204.80,203.74,203.79,8037.137,1638454799999,1641018.07710,2567,2955.183,603574.58277,0
-1638454800000,203.78,204.45,203.67,204.11,2587.838,1638455099999,528033.73356,1598,1181.652,241095.38043,0
-1638455100000,204.11,204.19,203.43,203.43,3298.078,1638455399999,672364.92059,1682,1249.495,254830.65757,0
-1638455400000,203.42,204.27,203.07,203.81,6192.867,1638455699999,1260690.65794,2878,3225.813,656721.80086,0
-1638455700000,203.79,204.69,203.38,204.55,6846.650,1638455999999,1398066.91572,2756,3550.155,725049.33363,0
-1638456000000,204.57,205.52,204.35,205.40,11054.386,1638456299999,2265385.72050,3451,5538.408,1135325.30726,0
-1638456300000,205.40,206.57,205.00,206.47,16290.810,1638456599999,3353950.78371,4593,9020.254,1857124.43825,0
-1638456600000,206.47,206.98,206.12,206.33,10885.167,1638456899999,2247568.12578,3870,5690.507,1175114.52239,0
-1638456900000,206.29,206.29,205.53,205.81,9874.639,1638457199999,2032851.89024,2979,4399.355,905630.02812,0
-1638457200000,205.78,207.06,205.48,206.54,15774.681,1638457499999,3258321.09032,4453,7542.747,1558061.82294,0
-1638457500000,206.52,206.95,205.85,205.90,9154.225,1638457799999,1890569.71249,3257,4206.313,868965.99401,0
-1638457800000,205.90,206.16,204.77,204.98,10704.895,1638458099999,2200218.58968,3745,4511.158,927853.39043,0
-1638458100000,204.98,205.52,204.45,204.81,8760.955,1638458399999,1795650.65413,3443,3641.429,746433.82351,0
-1638458400000,204.79,204.89,203.84,204.57,9426.693,1638458699999,1925236.45819,3904,3990.822,815133.15079,0
-1638458700000,204.56,204.81,203.85,204.42,4410.618,1638458999999,901544.02992,2990,2099.759,429235.52441,0
-1638459000000,204.42,204.78,203.44,203.52,7202.783,1638459299999,1469517.03297,3445,3153.547,643492.64107,0
-1638459300000,203.51,203.60,202.91,202.97,12198.288,1638459599999,2478371.80335,4487,6400.997,1300746.78740,0
-1638459600000,202.96,203.79,202.94,203.23,8049.489,1638459899999,1636381.27331,3371,3851.141,782966.96126,0
-1638459900000,203.24,204.46,203.20,204.34,7743.120,1638460199999,1578670.87066,3340,3741.273,762554.98301,0
-1638460200000,204.36,204.93,204.24,204.37,6313.827,1638460499999,1291602.60859,3033,3006.029,615053.55282,0
-1638460500000,204.36,205.44,204.25,205.33,6962.913,1638460799999,1427822.92691,2976,2648.878,543086.15318,0
-1638460800000,205.34,205.45,204.60,205.10,10627.201,1638461099999,2178621.77476,2849,4604.727,944057.98799,0
-1638461100000,205.09,206.33,205.05,206.00,11338.992,1638461399999,2334441.14422,3549,5880.019,1210337.72680,0
-1638461400000,206.00,206.00,204.52,204.70,8629.795,1638461699999,1769162.77997,3163,4479.217,918302.61917,0
-1638461700000,204.70,205.29,204.07,204.29,9214.507,1638461999999,1885509.71018,3295,3687.235,754594.55051,0
-1638462000000,204.30,204.77,204.17,204.54,4200.652,1638462299999,859151.56139,2148,2224.003,454808.70656,0
-1638462300000,204.55,204.74,203.90,204.03,4007.956,1638462599999,818408.92014,2063,1819.580,371546.02344,0
-1638462600000,204.04,204.53,203.32,203.41,8612.850,1638462899999,1755783.37686,3195,3715.543,757564.04412,0
-1638462900000,203.41,203.92,203.07,203.88,6924.799,1638463199999,1408596.83673,2526,4085.461,831140.35820,0
-1638463200000,203.88,204.28,203.21,203.23,6544.437,1638463499999,1333847.34271,2483,2455.119,500582.78720,0
-1638463500000,203.25,203.42,202.23,203.02,12934.286,1638463799999,2622091.92567,4223,6645.152,1347258.33269,0
-1638463800000,203.02,203.77,202.88,203.76,6492.655,1638464099999,1320650.13513,2541,3183.127,647573.41336,0
-1638464100000,203.76,204.09,203.16,203.86,6523.841,1638464399999,1328506.11035,2326,3307.614,673697.87512,0
-1638464400000,203.84,204.71,203.53,203.75,10182.562,1638464699999,2078001.23013,3137,4541.679,927174.08262,0
-1638464700000,203.74,205.30,203.66,205.01,7091.660,1638464999999,1450692.34634,3022,4176.149,854293.01704,0
-1638465000000,204.96,205.09,204.55,204.86,5167.303,1638465299999,1058374.40965,2275,1907.330,390741.80261,0
-1638465300000,204.86,205.15,204.56,204.64,4646.767,1638465599999,952041.15127,2119,1675.336,343285.43655,0
-1638465600000,204.65,205.33,204.63,205.25,3232.863,1638465899999,662962.71465,1824,1660.591,340561.62126,0
-1638465900000,205.26,205.32,204.73,205.18,3586.239,1638466199999,735185.34789,1714,1463.643,300124.27956,0
-1638466200000,205.19,205.69,205.10,205.51,3646.857,1638466499999,749061.06218,1904,1790.838,367878.49685,0
-1638466500000,205.50,205.67,205.03,205.18,5890.187,1638466799999,1209424.93105,2124,2374.689,487656.75006,0
-1638466800000,205.20,205.82,205.20,205.43,3225.123,1638467099999,662801.99529,1894,1742.865,358201.21592,0
-1638467100000,205.44,205.77,205.40,205.68,2124.805,1638467399999,436806.25971,1479,1113.855,228966.33467,0
-1638467400000,205.67,205.87,205.13,205.37,3543.619,1638467699999,728184.38310,1932,1522.782,312936.85167,0
-1638467700000,205.36,205.82,205.27,205.59,2996.852,1638467999999,615929.16877,1694,1320.487,271386.91351,0
-1638468000000,205.60,205.67,204.90,205.17,5516.606,1638468299999,1132021.58945,2540,2599.491,533412.48277,0
-1638468300000,205.17,205.58,204.61,204.72,3933.923,1638468599999,806530.39236,2280,1964.127,402832.33276,0
-1638468600000,204.72,205.28,204.35,205.23,5711.166,1638468899999,1169389.65829,2505,3193.169,654114.44354,0
-1638468900000,205.23,205.24,204.78,204.92,3103.271,1638469199999,636087.26969,1888,1374.936,281835.16511,0
-1638469200000,204.93,205.53,204.68,204.68,3884.563,1638469499999,796846.65976,2068,1649.096,338284.54096,0
-1638469500000,204.71,204.94,204.26,204.60,3093.390,1638469799999,632722.67854,2129,1431.779,292869.33623,0
-1638469800000,204.60,205.68,204.26,205.51,5512.999,1638470099999,1129932.87975,2602,2439.673,500128.97315,0
-1638470100000,205.53,206.09,205.30,205.95,6597.719,1638470399999,1357331.35907,2525,3878.447,798172.55097,0
-1638470400000,205.95,206.46,205.66,205.67,4909.106,1638470699999,1011553.81538,2431,2764.199,569766.33306,0
-1638470700000,205.70,205.83,205.25,205.69,3554.201,1638470999999,730542.55017,1960,1967.623,404446.16701,0
-1638471000000,205.68,206.65,205.62,206.62,6465.750,1638471299999,1333829.24713,2692,3624.636,747750.47669,0
-1638471300000,206.64,207.34,206.62,207.09,10552.573,1638471599999,2184234.33527,4248,5699.605,1179881.22189,0
-1638471600000,207.09,207.14,206.45,206.92,5879.440,1638471899999,1216251.18128,2497,3019.088,624560.92653,0
-1638471900000,206.95,206.98,205.93,206.48,5784.739,1638472199999,1194748.85262,2643,2595.041,535951.51752,0
-1638472200000,206.48,207.03,206.30,206.36,5753.031,1638472499999,1189139.98520,2559,3031.877,626760.65509,0
-1638472500000,206.36,206.97,206.36,206.65,4153.603,1638472799999,858515.62563,2103,2571.480,531558.74722,0
-1638472800000,206.63,206.66,206.13,206.39,4804.170,1638473099999,991442.09613,2100,2116.145,436713.70265,0
-1638473100000,206.36,206.42,205.67,206.07,3156.293,1638473399999,650210.26629,1961,1652.920,340545.03281,0
-1638473400000,206.08,206.27,205.74,205.90,3059.807,1638473699999,630343.95683,1750,1381.916,284710.15689,0
-1638473700000,205.89,206.05,205.18,205.53,2890.329,1638473999999,593932.16432,1823,1232.315,253308.65518,0
-1638474000000,205.54,205.68,205.30,205.34,2044.082,1638474299999,420033.85498,1484,1014.805,208537.05337,0
-1638474300000,205.33,205.96,205.06,205.14,4774.102,1638474599999,981261.68779,1866,2956.433,607598.82062,0
-1638474600000,205.11,205.50,205.08,205.17,2684.370,1638474899999,550979.18912,1496,1304.270,267698.92039,0
-1638474900000,205.18,205.85,205.16,205.61,3602.641,1638475199999,740760.86427,1581,2214.165,455234.18208,0
-1638475200000,205.61,206.07,205.10,205.29,5646.453,1638475499999,1160705.92717,2448,3030.696,623083.28145,0
-1638475500000,205.28,206.59,205.20,206.56,5361.461,1638475799999,1104970.80919,2707,3084.309,635644.47839,0
-1638475800000,206.55,206.65,205.88,206.62,4355.629,1638476099999,898143.44425,2526,1969.700,406148.94620,0
-1638476100000,206.64,206.85,206.10,206.26,3081.928,1638476399999,636494.00415,1954,1636.308,337942.56222,0
-1638476400000,206.26,206.46,206.05,206.36,2394.921,1638476699999,494009.57260,1581,1259.320,259751.90046,0
-1638476700000,206.35,206.67,206.29,206.57,2725.742,1638476999999,562807.03217,1707,1529.049,315718.88824,0
-1638477000000,206.56,206.80,206.50,206.76,3640.374,1638477299999,752354.36271,1806,2287.726,472825.13830,0
-1638477300000,206.75,206.76,206.51,206.76,2365.911,1638477599999,488898.66758,1589,1328.289,274477.29466,0
-1638477600000,206.75,207.07,206.58,206.99,6637.871,1638477899999,1372840.21508,2414,2878.002,595289.11826,0
-1638477900000,206.97,206.97,206.24,206.83,4286.032,1638478199999,885403.40169,2114,1786.289,369002.14125,0
-1638478200000,206.84,206.86,206.03,206.51,3750.409,1638478499999,774029.00248,2153,2025.899,418110.89510,0
-1638478500000,206.51,206.71,206.21,206.68,3029.812,1638478799999,625420.90975,1762,1696.607,350192.23096,0
-1638478800000,206.69,206.73,206.11,206.27,3383.496,1638479099999,698625.17391,1724,1403.584,289843.32177,0
-1638479100000,206.27,206.44,206.11,206.19,2810.373,1638479399999,579748.48816,1673,1407.463,290347.42694,0
-1638479400000,206.20,206.24,205.76,205.94,4428.745,1638479699999,912282.09241,2070,2314.070,476657.09075,0
-1638479700000,205.94,206.15,205.79,205.96,2925.687,1638479999999,602488.52782,1671,1257.162,258922.17702,0
-1638480000000,205.96,206.00,205.69,205.85,3057.863,1638480299999,629470.67955,1711,1628.071,335185.20352,0
-1638480300000,205.86,205.90,205.56,205.70,3453.922,1638480599999,710500.25785,1717,1322.909,272143.13498,0
-1638480600000,205.70,206.07,205.64,205.78,2401.918,1638480899999,494575.28399,1660,1486.734,306151.57666,0
-1638480900000,205.77,205.84,205.35,205.69,5717.106,1638481199999,1175352.56795,2210,2162.152,444620.75728,0
-1638481200000,205.69,206.32,205.68,206.32,4364.754,1638481499999,898996.94837,1944,2731.765,562694.76610,0
-1638481500000,206.31,206.50,206.07,206.14,3875.497,1638481799999,799432.36576,1841,2132.634,439958.05410,0
-1638481800000,206.16,206.25,205.99,206.03,2604.986,1638482099999,537029.29744,1550,1541.069,317717.97327,0
-1638482100000,206.04,206.10,205.80,206.09,3136.074,1638482399999,645956.83413,1666,2040.222,420256.59495,0
-1638482400000,206.09,206.09,205.26,205.38,3518.612,1638482699999,723519.60980,1813,1467.742,301788.84053,0
-1638482700000,205.39,205.62,205.38,205.52,1782.376,1638482999999,366215.57804,1431,970.749,199454.92112,0
-1638483000000,205.52,205.52,205.30,205.47,1342.282,1638483299999,275723.92251,1406,865.158,177723.52331,0
-1638483300000,205.47,205.54,205.12,205.20,3056.568,1638483599999,627381.66430,1641,1220.987,250624.29038,0
-1638483600000,205.22,205.38,205.11,205.23,2259.388,1638483899999,463712.29223,1475,1286.965,264126.73525,0
-1638483900000,205.23,205.25,204.89,205.04,2446.359,1638484199999,501607.92746,1806,1110.437,227693.36073,0
-1638484200000,205.03,205.06,204.94,205.05,1027.326,1638484499999,210591.09375,1137,488.734,100190.90611,0
-1638484500000,205.05,205.33,204.93,205.31,1160.876,1638484799999,238129.70612,1207,857.427,175907.84699,0
-1638484800000,205.30,205.35,205.17,205.26,1598.671,1638485099999,328124.31696,1146,1144.177,234843.68111,0
-1638485100000,205.27,205.36,204.56,205.16,4565.631,1638485399999,935748.44874,2018,1999.907,409983.47472,0
-1638485400000,205.15,205.22,204.88,204.90,2166.670,1638485699999,444229.25542,1443,752.208,154245.55918,0
-1638485700000,204.88,204.89,204.61,204.81,2959.896,1638485999999,606008.91918,1737,1846.297,378014.12043,0
-1638486000000,204.81,204.81,204.01,204.10,4889.909,1638486299999,999352.67064,2427,2035.091,415991.20068,0
-1638486300000,204.09,204.85,204.03,204.57,5341.909,1638486599999,1092208.39843,2168,3250.010,664506.84984,0
-1638486600000,204.56,204.57,204.09,204.15,2514.896,1638486899999,513798.44845,1833,1099.980,224743.72528,0
-1638486900000,204.16,204.44,203.64,203.73,5853.498,1638487199999,1193795.72117,2540,2114.334,431222.52591,0
-1638487200000,203.73,203.97,203.52,203.66,4045.558,1638487499999,824137.87760,2018,1557.865,317356.94605,0
-1638487500000,203.64,203.75,203.52,203.63,2199.720,1638487799999,447959.98932,1540,1263.706,257354.83421,0
-1638487800000,203.63,204.11,203.46,204.09,4086.164,1638488099999,832352.39468,1794,2675.389,545058.21373,0
-1638488100000,204.08,204.08,203.73,203.82,2336.953,1638488399999,476562.16821,1536,1097.861,223896.39059,0
-1638488400000,203.81,203.88,203.56,203.71,1857.013,1638488699999,378355.20680,1503,937.830,191088.67141,0
-1638488700000,203.72,204.00,203.41,203.57,3707.474,1638488999999,755088.59757,1711,1808.571,368356.17235,0
-1638489000000,203.56,203.58,203.15,203.19,4274.027,1638489299999,868966.70072,2060,1768.524,359587.38427,0
-1638489300000,203.19,203.66,203.12,203.51,3311.971,1638489599999,673605.45010,1880,1924.688,391481.57061,0
-1638489600000,203.52,203.81,203.15,203.50,5401.142,1638489899999,1098706.83579,2569,2433.112,494878.85508,0
-1638489900000,203.49,203.78,203.12,203.27,3098.165,1638490199999,630311.83215,1702,1772.356,360473.46560,0
-1638490200000,203.27,203.82,203.12,203.57,2850.429,1638490499999,580199.17325,1560,1679.393,341857.01059,0
-1638490500000,203.58,203.95,203.48,203.67,3513.152,1638490799999,715823.31139,1535,1713.133,349061.02804,0
-1638490800000,203.66,203.88,203.19,203.25,4112.020,1638491099999,837096.51915,1685,2123.694,432362.86195,0
-1638491100000,203.24,203.54,202.79,203.03,7154.519,1638491399999,1452903.69317,2424,2396.219,486716.04628,0
-1638491400000,203.01,204.49,203.01,204.33,7978.469,1638491699999,1627188.78059,2421,5858.694,1195011.64184,0
-1638491700000,204.32,204.51,203.64,203.79,3089.022,1638491999999,630641.49056,1781,1210.215,247058.20606,0
-1638492000000,203.80,204.11,203.44,203.95,1655.507,1638492299999,337251.62153,1483,841.437,171436.37884,0
-1638492300000,203.94,203.99,203.58,203.60,2376.779,1638492599999,484280.61883,1470,1196.109,243713.21354,0
-1638492600000,203.60,203.88,203.41,203.74,3536.499,1638492899999,720121.59945,1540,1954.213,397928.43590,0
-1638492900000,203.74,203.83,203.08,203.08,3884.720,1638493199999,790495.20331,1714,1448.216,294695.34164,0
-1638493200000,203.08,203.44,202.92,203.20,5138.770,1638493499999,1043856.46387,1878,2574.654,523072.47410,0
-1638493500000,203.20,203.89,203.20,203.69,2797.268,1638493799999,569266.37864,1621,1411.119,287174.35445,0
-1638493800000,203.69,203.95,203.16,203.22,4865.491,1638494099999,990745.66055,2107,2748.929,559842.78370,0
-1638494100000,203.27,203.65,203.18,203.64,4471.050,1638494399999,909674.92781,1721,2463.058,501182.74378,0
-1638494400000,203.65,203.69,203.09,203.12,3406.372,1638494699999,692632.37222,1741,1339.991,272491.67988,0
-1638494700000,203.13,203.15,202.74,202.99,6430.678,1638494999999,1305020.48385,2230,2401.485,487374.10288,0
-1638495000000,202.98,203.20,202.58,203.19,4651.943,1638495299999,943760.17254,2002,2079.820,422064.42760,0
-1638495300000,203.20,203.38,202.96,203.16,3623.941,1638495599999,736251.58941,1715,1798.821,365482.84020,0
-1638495600000,203.16,203.34,202.64,202.65,4818.346,1638495899999,977921.17267,1888,1508.796,306336.84643,0
-1638495900000,202.64,202.84,202.26,202.39,6412.419,1638496199999,1298627.52384,2638,2535.174,513456.29374,0
-1638496200000,202.39,202.90,202.28,202.90,3730.245,1638496499999,755563.01539,1736,1692.194,342792.10711,0
-1638496500000,202.90,203.19,202.72,202.78,3347.413,1638496799999,679400.69252,1870,1597.031,324129.71041,0
-1638496800000,202.78,202.96,202.60,202.66,3269.403,1638497099999,663142.13220,1762,1537.879,311936.78627,0
-1638497100000,202.66,202.78,202.47,202.60,3623.589,1638497399999,734115.26633,1457,1318.334,267113.69072,0
-1638497400000,202.60,203.13,202.37,203.11,5354.498,1638497699999,1084918.33290,1721,2210.281,448035.01224,0
-1638497700000,203.11,203.29,202.89,202.94,5488.228,1638497999999,1114850.89547,2046,2144.869,435809.85481,0
-1638498000000,202.94,203.17,202.75,202.86,2364.651,1638498299999,479865.50447,1524,1016.550,206295.02726,0
-1638498300000,202.86,202.95,202.34,202.44,5485.092,1638498599999,1111105.22978,1789,2075.091,420296.41685,0
-1638498600000,202.44,203.22,202.28,202.32,7498.076,1638498899999,1519772.56406,2537,3361.194,681403.03746,0
-1638498900000,202.33,202.43,201.60,201.92,14055.978,1638499199999,2839115.85483,4393,5358.349,1082474.40377,0
-1638499200000,201.92,202.10,201.29,201.52,6132.688,1638499499999,1236662.17873,2872,2427.134,489561.74100,0
-1638499500000,201.53,201.92,200.87,201.79,10852.558,1638499799999,2185274.95500,4312,3780.502,761563.05020,0
-1638499800000,201.79,201.80,200.53,200.60,7041.695,1638500099999,1415049.00048,3302,2233.279,448783.85403,0
-1638500100000,200.60,201.13,200.60,201.09,6022.012,1638500399999,1209789.99274,3234,3666.994,736641.16369,0
-1638500400000,201.11,201.13,200.64,201.08,4508.903,1638500699999,905879.80061,2268,2147.167,431432.52030,0
-1638500700000,201.08,201.21,200.66,200.88,3271.816,1638500999999,657381.36815,1915,1588.869,319222.32377,0
-1638501000000,200.89,201.42,200.86,201.01,4095.353,1638501299999,823813.32395,2084,1728.571,347713.42714,0
-1638501300000,201.01,201.14,200.40,200.53,7393.926,1638501599999,1484021.36006,2771,2778.448,557599.70247,0
-1638501600000,200.52,200.73,200.18,200.32,5120.425,1638501899999,1026120.87736,2480,2353.434,471632.44256,0
-1638501900000,200.31,200.43,198.14,200.35,51654.035,1638502199999,10302479.30467,14552,20176.478,4024104.28907,0
-1638502200000,200.36,200.54,199.95,200.50,6118.472,1638502499999,1225411.47105,2539,2821.162,565159.09512,0
-1638502500000,200.49,201.32,200.32,201.16,13731.576,1638502799999,2759766.38148,3599,9388.145,1886939.32228,0
-1638502800000,201.16,201.28,200.68,200.85,6110.337,1638503099999,1228359.40227,2356,2852.012,573428.37080,0
-1638503100000,200.83,200.88,200.41,200.52,4183.358,1638503399999,839319.71186,1871,2097.376,420836.16521,0
-1638503400000,200.54,200.98,200.54,200.81,1976.251,1638503699999,396794.27216,1506,980.456,196847.81006,0
-1638503700000,200.81,200.81,200.12,200.24,6744.133,1638503999999,1352361.17405,2563,1891.896,379450.72736,0
-1638504000000,200.29,200.84,199.77,199.82,9081.216,1638504299999,1818628.69041,3051,3214.470,644055.52414,0
-1638504300000,199.81,200.52,199.80,200.47,5135.838,1638504599999,1028362.37368,2243,3279.855,656731.38379,0
-1638504600000,200.46,200.99,200.35,200.84,5505.908,1638504899999,1105234.09543,2334,2426.619,487121.02519,0
-1638504900000,200.84,201.13,200.82,201.07,6534.943,1638505199999,1313564.56038,2297,3983.990,800819.89416,0
-1638505200000,201.07,201.50,200.99,201.19,6116.834,1638505499999,1230720.53675,2506,4121.791,829372.97715,0
-1638505500000,201.19,201.39,201.00,201.30,5116.973,1638505799999,1029502.96934,1902,3236.146,651098.91837,0
-1638505800000,201.34,201.75,201.20,201.21,4828.880,1638506099999,973230.43882,2436,2530.344,510040.16963,0
-1638506100000,201.20,201.46,201.05,201.44,3831.503,1638506399999,771072.06476,1986,2388.566,480736.63584,0
-1638506400000,201.44,201.95,201.28,201.91,4960.333,1638506699999,1000629.13465,2228,3070.932,619569.43196,0
-1638506700000,201.90,201.91,201.16,201.26,3824.335,1638506999999,770622.65479,2303,1760.789,354738.28123,0
-1638507000000,201.25,201.47,201.10,201.30,4889.142,1638507299999,984035.07233,2033,2382.285,479532.38745,0
-1638507300000,201.32,201.49,201.19,201.42,3702.965,1638507599999,745460.75093,1812,1555.267,313153.73546,0
-1638507600000,201.42,201.68,201.28,201.54,3046.183,1638507899999,613826.30044,1399,1915.882,386051.58786,0
-1638507900000,201.56,201.57,201.22,201.45,1924.402,1638508199999,387534.81088,1300,776.922,156469.04743,0
-1638508200000,201.45,201.78,201.39,201.63,3037.737,1638508499999,612409.92659,1300,1566.679,315840.21066,0
-1638508500000,201.63,201.73,201.28,201.50,2276.606,1638508799999,458698.52207,1260,1227.451,247286.99970,0
-1638508800000,201.49,201.49,201.08,201.33,2524.018,1638509099999,507967.57949,1320,795.533,160095.76137,0
-1638509100000,201.31,201.33,201.01,201.10,2697.316,1638509399999,542564.05322,1299,1330.428,267629.85314,0
-1638509400000,201.09,201.30,201.06,201.15,2501.199,1638509699999,503200.29682,1202,1116.713,224689.78459,0
-1638509700000,201.16,201.72,201.15,201.61,2738.929,1638509999999,551941.12014,1148,1274.417,256794.86035,0
-1638510000000,201.61,202.87,201.50,202.78,12329.531,1638510299999,2494577.64178,3498,7034.944,1423451.52941,0
-1638510300000,202.78,203.45,202.40,202.86,11493.238,1638510599999,2332710.58994,3195,7015.393,1423953.85586,0
-1638510600000,202.86,202.95,202.42,202.89,4127.366,1638510899999,836592.39331,1774,2161.716,438233.75734,0
-1638510900000,202.89,203.00,202.52,202.74,8392.528,1638511199999,1701558.36166,1896,3015.643,611404.80773,0
-1638511200000,202.74,203.46,202.74,202.86,4464.375,1638511499999,906668.48002,2086,2418.884,491230.42720,0
-1638511500000,202.85,203.15,202.58,202.64,3469.204,1638511799999,703516.54662,1605,1297.075,263068.91146,0
-1638511800000,202.62,203.13,202.56,203.12,3159.088,1638512099999,640824.82281,1296,2164.393,439123.38815,0
-1638512100000,203.12,203.33,203.00,203.05,3080.057,1638512399999,625733.66315,1383,1286.341,261278.35523,0
-1638512400000,203.06,203.48,202.92,203.44,3344.007,1638512699999,679340.16989,1444,1639.938,333199.69699,0
-1638512700000,203.43,203.75,203.23,203.65,5138.011,1638512999999,1045755.15247,1933,2960.734,602723.49017,0
-1638513000000,203.64,203.95,203.54,203.75,4839.760,1638513299999,986052.50683,1855,2511.343,511731.58684,0
-1638513300000,203.76,204.11,203.52,203.52,5882.262,1638513599999,1199177.93289,2227,3074.840,626984.26538,0
-1638513600000,203.53,204.09,203.48,203.85,5260.030,1638513899999,1072266.81553,1641,2446.671,498821.08620,0
-1638513900000,203.84,204.07,203.70,204.01,2922.566,1638514199999,595873.92043,1467,1793.465,365669.47613,0
-1638514200000,204.01,204.17,203.90,204.10,4613.190,1638514499999,941261.01733,1539,1906.949,389123.57863,0
-1638514500000,204.10,204.18,203.82,204.02,3378.608,1638514799999,689225.91221,1666,1146.551,233891.68217,0
-1638514800000,204.04,204.08,203.15,203.17,5816.659,1638515099999,1183898.14201,1970,1554.832,316530.06583,0
-1638515100000,203.17,203.57,203.11,203.48,2780.257,1638515399999,565384.98334,1214,1530.105,311159.10137,0
-1638515400000,203.49,203.65,203.41,203.53,2440.254,1638515699999,496662.03421,1093,1029.589,209553.59432,0
-1638515700000,203.50,203.51,202.80,202.81,5571.909,1638515999999,1131668.55731,1605,1691.500,343546.80946,0
-1638516000000,202.81,203.35,202.75,203.17,3188.738,1638516299999,647537.59028,1340,1746.956,354787.12289,0
-1638516300000,203.17,203.67,203.17,203.52,3221.340,1638516599999,655474.17248,1450,1634.906,332636.19578,0
-1638516600000,203.52,203.60,203.32,203.47,3040.235,1638516899999,618662.28218,1248,1377.998,280412.50187,0
-1638516900000,203.47,203.51,202.61,202.67,6357.590,1638517199999,1290610.74810,1760,2293.875,465704.06568,0
-1638517200000,202.66,202.89,202.49,202.79,4527.620,1638517499999,917806.55984,1555,2262.205,458610.79329,0
-1638517500000,202.79,203.42,202.76,203.41,7201.324,1638517799999,1462292.00902,1552,4930.332,1000939.22783,0
-1638517800000,203.41,203.63,203.19,203.40,2456.712,1638518099999,499779.45884,1033,780.531,158756.04061,0
-1638518100000,203.38,203.59,203.27,203.47,3101.427,1638518399999,630844.98664,1003,1685.857,342932.57769,0
-1638518400000,203.47,203.85,203.13,203.26,6260.004,1638518699999,1274106.44669,1931,3258.623,663316.02160,0
-1638518700000,203.27,203.55,203.14,203.55,2694.096,1638518999999,547947.42017,1569,943.256,191822.46154,0
-1638519000000,203.53,203.91,203.34,203.52,2104.311,1638519299999,428484.65544,1650,1203.164,245009.50222,0
-1638519300000,203.51,203.89,203.38,203.82,2640.660,1638519599999,537560.05649,1640,1320.282,268805.07111,0
-1638519600000,203.82,203.89,203.40,203.48,2733.146,1638519899999,556392.98616,1734,1077.015,219251.32448,0
-1638519900000,203.48,203.61,203.08,203.10,3151.338,1638520199999,640964.48751,1741,1208.144,245768.61101,0
-1638520200000,203.11,203.29,202.92,203.14,3944.959,1638520499999,801137.40058,1839,1744.509,354310.39651,0
-1638520500000,203.16,203.43,203.15,203.19,4574.124,1638520799999,929820.17475,1570,1783.837,362675.26593,0
-1638520800000,203.19,203.77,203.13,203.54,9934.462,1638521099999,2022054.03464,2270,7564.275,1539717.83514,0
-1638521100000,203.54,203.85,203.45,203.52,3615.618,1638521399999,736271.03754,2063,1891.428,385168.11468,0
-1638521400000,203.55,203.74,203.50,203.51,1813.850,1638521699999,369304.39513,1632,959.716,195402.26473,0
-1638521700000,203.52,203.82,203.47,203.75,2288.373,1638521999999,466105.97372,1634,1040.613,211974.11496,0
-1638522000000,203.75,203.86,203.30,203.30,4627.209,1638522299999,942047.99912,1941,1574.987,320816.91278,0
-1638522300000,203.30,203.45,203.22,203.31,2016.446,1638522599999,410033.89196,1660,1129.727,229755.16924,0
-1638522600000,203.31,203.64,203.22,203.58,2140.298,1638522899999,435282.02207,1658,1036.963,210867.50523,0
-1638522900000,203.58,203.76,203.30,203.41,2716.127,1638523199999,552846.48430,1743,1674.172,340742.61740,0
-1638523200000,203.41,203.63,203.08,203.16,2712.153,1638523499999,551320.79340,1815,750.949,152692.03109,0
-1638523500000,203.17,203.53,203.14,203.35,1484.402,1638523799999,301813.37492,1518,749.456,152392.78265,0
-1638523800000,203.35,203.67,203.25,203.26,3619.334,1638524099999,736387.70136,1810,1992.891,405525.89554,0
-1638524100000,203.26,203.62,203.26,203.41,1923.441,1638524399999,391375.17729,1609,805.502,163911.00080,0
-1638524400000,203.41,203.75,203.10,203.58,2747.279,1638524699999,558875.87754,1726,1527.219,310733.16127,0
-1638524700000,203.58,203.88,203.58,203.70,4366.459,1638524999999,889774.12263,2001,2493.833,508198.63646,0
-1638525000000,203.70,203.94,203.57,203.80,3490.874,1638525299999,711346.47914,1799,1603.531,326762.48806,0
-1638525300000,203.81,205.57,203.71,205.57,34316.492,1638525599999,7024858.91777,6923,23628.807,4835772.54777,0
-1638525600000,205.57,207.85,205.51,206.43,46736.774,1638525899999,9660952.08981,10311,26367.674,5451851.53396,0
-1638525900000,206.44,206.95,205.76,205.96,19168.542,1638526199999,3954399.45597,4225,6898.965,1423343.92406,0
-1638526200000,205.96,206.94,205.94,206.77,10892.825,1638526499999,2250501.44908,2963,6202.211,1281396.88869,0
-1638526500000,206.77,207.00,206.21,206.91,8219.731,1638526799999,1699220.08001,2673,3961.713,819120.63427,0
-1638526800000,206.92,206.93,206.11,206.12,6828.804,1638527099999,1409692.12710,2347,1727.865,356678.87384,0
-1638527100000,206.11,206.16,205.32,205.81,7179.194,1638527399999,1476919.50949,2751,2433.783,500718.32674,0
-1638527400000,205.81,205.86,205.18,205.24,7403.947,1638527699999,1521005.73535,2292,2219.660,456019.99988,0
-1638527700000,205.21,205.25,204.60,204.79,6066.080,1638527999999,1243133.60920,2737,2016.384,413379.78031,0
-1638528000000,204.79,205.19,204.60,205.14,4937.028,1638528299999,1012069.30481,1939,2673.417,548060.61809,0
-1638528300000,205.15,205.49,204.89,205.09,4698.030,1638528599999,963989.70071,2054,2636.801,540997.40073,0
-1638528600000,205.08,205.13,204.88,204.95,3528.369,1638528899999,723292.28892,1419,1587.180,325390.78204,0
-1638528900000,204.96,205.45,204.91,205.27,4066.770,1638529199999,834493.30227,1699,2742.885,562863.66779,0
-1638529200000,205.26,206.05,205.26,205.77,5711.101,1638529499999,1174913.87920,2489,2760.027,567786.66082,0
-1638529500000,205.77,206.05,205.56,206.02,5177.329,1638529799999,1065349.77984,2091,2060.365,423981.22802,0
-1638529800000,206.02,206.54,205.99,206.22,6200.220,1638530099999,1279203.27919,2571,2718.606,560915.85345,0
-1638530100000,206.23,206.60,206.17,206.21,3929.573,1638530399999,810885.44747,2365,1818.374,375266.40942,0
-1638530400000,206.22,206.37,206.09,206.31,2777.414,1638530699999,572758.29269,2458,1545.274,318679.82465,0
-1638530700000,206.31,207.09,206.31,206.84,5816.413,1638530999999,1202600.69378,2896,3481.894,719748.14174,0
-1638531000000,206.84,206.92,206.21,206.38,5210.931,1638531299999,1076198.86423,2814,2295.384,474032.63962,0
-1638531300000,206.38,206.76,206.21,206.26,14064.814,1638531599999,2905112.63492,3350,8168.762,1687340.16219,0
-1638531600000,206.26,206.50,206.13,206.45,4463.275,1638531899999,920921.31462,2076,2065.197,426186.63472,0
-1638531900000,206.45,206.70,206.32,206.57,3967.619,1638532199999,819402.52380,1827,2099.101,433535.15179,0
-1638532200000,206.58,206.76,206.46,206.54,3141.445,1638532499999,648939.21374,1750,1598.372,330199.81005,0
-1638532500000,206.55,206.78,206.50,206.62,3119.397,1638532799999,644565.52773,1642,1832.952,378739.87359,0
-1638532800000,206.58,207.34,206.58,207.14,9237.724,1638533099999,1912598.99738,2962,5594.912,1158510.78045,0
-1638533100000,207.14,207.40,206.95,207.31,6968.619,1638533399999,1443767.65264,2751,3087.928,639807.75841,0
-1638533400000,207.30,207.44,206.87,206.94,6363.022,1638533699999,1317543.48444,2870,2829.564,585977.87019,0
-1638533700000,206.95,207.19,206.71,206.76,5177.796,1638533999999,1071273.72823,2279,1549.676,320693.07137,0
-1638534000000,206.78,207.01,206.28,206.52,7464.464,1638534299999,1542058.19134,2693,2157.794,445823.27933,0
-1638534300000,206.51,206.69,206.35,206.52,4868.751,1638534599999,1005452.43039,2080,1369.626,282925.63662,0
-1638534600000,206.52,206.68,205.71,205.83,6446.982,1638534899999,1329141.69804,2720,1265.185,260947.12478,0
-1638534900000,205.83,205.90,205.33,205.38,6025.537,1638535199999,1239397.15442,2671,2306.525,474504.15838,0
-1638535200000,205.39,205.79,205.39,205.60,4303.518,1638535499999,884911.33423,2191,2610.979,536925.93687,0
-1638535500000,205.60,205.72,205.04,205.22,5005.865,1638535799999,1027782.07040,2432,1337.434,274741.43775,0
-1638535800000,205.18,205.67,205.14,205.20,2823.472,1638536099999,579948.73681,1913,1575.769,323672.19594,0
-1638536100000,205.21,205.64,205.03,205.51,4410.402,1638536399999,906001.13954,1945,2779.098,570969.79854,0
-1638536400000,205.50,206.09,205.39,206.09,3933.561,1638536699999,809110.04573,1514,2307.506,474725.80259,0
-1638536700000,206.03,206.41,206.00,206.24,5595.152,1638536999999,1153783.12089,1860,2508.561,517292.32109,0
-1638537000000,206.24,206.43,206.18,206.35,2488.735,1638537299999,513397.95315,1657,1328.299,274021.99092,0
-1638537300000,206.34,206.40,205.95,206.00,2153.178,1638537599999,443922.84739,1600,784.554,161794.62554,0
-1638537600000,206.00,206.11,205.84,206.04,2486.794,1638537899999,512198.36353,1882,1135.143,233798.45340,0
-1638537900000,206.04,206.19,205.94,205.96,2302.821,1638538199999,474580.61959,2127,1028.523,211998.53799,0
-1638538200000,205.95,208.28,205.95,207.21,25933.784,1638538499999,5379859.69474,7591,13543.810,2809783.68936,0
-1638538500000,207.23,207.64,207.05,207.22,10264.417,1638538799999,2128225.77038,2981,5905.720,1224719.18051,0
-1638538800000,207.22,207.49,206.96,206.99,12058.796,1638539099999,2498959.29373,2985,7142.976,1480458.50030,0
-1638539100000,207.02,207.05,205.77,205.77,20514.488,1638539399999,4234342.41853,4449,10089.855,2083835.31167,0
-1638539400000,205.79,206.20,205.45,205.56,11278.102,1638539699999,2320648.19727,3012,3891.066,800916.02300,0
-1638539700000,205.56,206.07,205.30,205.40,8428.941,1638539999999,1733360.61724,2741,4290.354,882316.31905,0
-1638540000000,205.40,205.57,204.81,205.35,11695.550,1638540299999,2399715.93541,3246,3929.692,806705.54445,0
-1638540300000,205.34,205.52,205.01,205.04,6221.879,1638540599999,1277130.65802,2353,2494.224,512086.11804,0
-1638540600000,205.04,205.21,204.32,204.47,18705.547,1638540899999,3830251.52991,3356,5577.070,1142176.73932,0
-1638540900000,204.48,204.60,204.22,204.33,10186.653,1638541199999,2081957.81000,2981,4211.558,860831.59555,0
-1638541200000,204.33,204.55,204.00,204.10,6684.969,1638541499999,1365576.68129,2220,2835.910,579534.83177,0
-1638541500000,204.09,204.39,203.58,204.26,11133.484,1638541799999,2270838.93467,2863,4671.662,953079.40195,0
-1638541800000,204.27,204.78,204.02,204.55,4644.951,1638542099999,949615.36611,2030,2218.996,453633.70179,0
-1638542100000,204.55,204.55,204.03,204.14,3303.746,1638542399999,674780.81858,1664,1566.829,320048.80592,0
-1638542400000,204.14,204.35,203.21,203.56,9619.939,1638542699999,1960558.56205,2690,3659.763,746144.31465,0
-1638542700000,203.56,203.87,203.30,203.30,6316.364,1638542999999,1286262.47647,2684,3404.888,693382.24414,0
-1638543000000,203.31,203.49,202.44,202.77,16682.748,1638543299999,3385654.06209,5217,6986.795,1418361.87682,0
-1638543300000,202.77,202.92,201.43,202.01,30943.583,1638543599999,6251477.01308,6245,8581.522,1734198.91885,0
-1638543600000,202.01,202.20,200.29,200.94,33226.212,1638543899999,6682553.16060,8386,13480.537,2712404.67206,0
-1638543900000,200.93,201.54,200.53,200.89,11768.591,1638544199999,2367255.86224,4171,6192.434,1245751.61565,0
-1638544200000,200.89,201.05,200.33,200.46,8569.610,1638544499999,1719668.17680,3619,3339.278,670160.82046,0
-1638544500000,200.45,201.77,200.37,201.45,14678.111,1638544799999,2955106.59874,3773,11489.874,2313833.54348,0
-1638544800000,201.45,201.79,200.92,201.54,11332.418,1638545099999,2282185.23371,3782,6335.870,1276231.01754,0
-1638545100000,201.55,201.85,201.06,201.71,7096.428,1638545399999,1430256.51813,2855,3020.563,608807.19394,0
-1638545400000,201.70,201.70,200.24,200.71,18643.958,1638545699999,3746214.48871,4273,4617.977,927910.56550,0
-1638545700000,200.71,201.17,200.46,200.88,5171.922,1638545999999,1038820.20373,2729,2520.692,506362.93424,0
-1638546000000,200.88,201.15,200.50,200.57,4955.631,1638546299999,994853.83893,2686,2353.287,472518.30719,0
-1638546300000,200.57,201.01,199.00,199.17,26219.838,1638546599999,5243100.07483,7352,9219.449,1844850.48470,0
-1638546600000,199.19,199.46,197.08,198.64,56794.346,1638546899999,11262938.38790,16257,21526.019,4269675.86144,0
-1638546900000,198.64,198.72,197.80,198.36,15731.128,1638547199999,3120483.59804,4718,7375.070,1463188.98513,0
-1638547200000,198.37,198.39,196.39,196.95,38917.505,1638547499999,7677822.38846,11705,14956.694,2950947.28343,0
-1638547500000,196.94,197.04,194.80,195.48,65881.454,1638547799999,12895835.07377,20524,29280.431,5733273.16083,0
-1638547800000,195.47,195.69,193.07,195.52,58270.054,1638548099999,11328873.67008,19331,25395.869,4941495.12404,0
-1638548100000,195.52,195.83,193.83,195.27,25524.974,1638548399999,4973597.68202,8327,12514.047,2438571.27687,0
-1638548400000,195.29,195.59,194.71,195.05,13601.627,1638548699999,2655714.68802,4723,8323.806,1625433.99973,0
-1638548700000,195.04,195.70,194.69,195.66,14891.827,1638548999999,2906121.88003,4542,9685.724,1890344.98128,0
-1638549000000,195.66,196.54,195.49,196.35,14441.476,1638549299999,2831134.04885,4980,8493.062,1664964.75473,0
-1638549300000,196.34,196.39,195.30,195.78,13543.146,1638549599999,2652631.23240,4288,5696.045,1115174.61640,0
-1638549600000,195.79,195.96,194.90,195.12,8574.491,1638549899999,1674551.97472,2915,3141.191,613820.29581,0
-1638549900000,195.12,195.27,194.31,194.73,9925.708,1638550199999,1932852.48261,3325,5026.372,978953.85662,0
-1638550200000,194.73,194.77,194.08,194.08,6053.961,1638550499999,1176706.46351,2808,2960.672,575519.70708,0
-1638550500000,194.09,194.18,192.63,193.54,36689.913,1638550799999,7093320.88784,9139,11965.406,2314654.15260,0
-1638550800000,193.54,193.56,191.01,192.85,43941.363,1638551099999,8437942.93219,13615,15257.357,2930759.34547,0
-1638551100000,192.83,193.56,192.46,193.53,13929.652,1638551399999,2688219.08152,4637,7251.550,1399879.88010,0
-1638551400000,193.54,194.14,193.29,193.80,12711.798,1638551699999,2462971.49851,4044,8011.075,1552387.10928,0
-1638551700000,193.79,194.62,193.70,193.98,18560.570,1638551999999,3605723.09564,4564,7472.567,1451731.50520,0
-1638552000000,193.97,194.62,193.47,194.42,9189.367,1638552299999,1783306.96647,3114,5008.346,972224.12242,0
-1638552300000,194.41,194.61,193.81,193.83,8671.940,1638552599999,1684291.88723,2807,5557.763,1079653.32117,0
-1638552600000,193.85,193.85,193.08,193.64,9135.954,1638552899999,1766721.09201,3214,3540.826,684776.21536,0
-1638552900000,193.69,194.51,193.39,194.46,10760.375,1638553199999,2088298.78641,3433,5800.107,1125836.01204,0
-1638553200000,194.47,194.57,193.95,194.17,6644.544,1638553499999,1291219.83216,2393,3122.078,606813.47659,0
-1638553500000,194.17,194.80,193.98,194.61,6965.544,1638553799999,1353818.94809,2506,4289.931,833756.01609,0
-1638553800000,194.62,194.83,194.29,194.62,4839.307,1638554099999,941510.56627,2059,3126.077,608187.03133,0
-1638554100000,194.62,194.68,194.06,194.24,6279.870,1638554399999,1220163.36275,2129,2670.966,518967.70001,0
-1638554400000,194.23,194.58,193.76,194.36,6170.170,1638554699999,1197299.99369,2679,3102.198,602121.67323,0
-1638554700000,194.37,194.71,194.32,194.51,5166.471,1638554999999,1005102.77097,2130,2741.598,533405.26100,0
-1638555000000,194.50,194.51,194.13,194.23,6182.683,1638555299999,1201403.36605,2170,3726.322,724134.18856,0
-1638555300000,194.23,195.73,194.15,195.54,13913.098,1638555599999,2711366.02343,3542,10165.219,1981012.03233,0
-1638555600000,195.55,195.57,194.87,195.05,9551.889,1638555899999,1864266.92285,3296,3589.203,700435.00591,0
-1638555900000,195.04,195.04,194.50,194.83,4504.403,1638556199999,877002.58183,2127,2655.081,516942.57469,0
-1638556200000,194.83,195.05,194.25,194.36,3563.912,1638556499999,694039.27269,1903,1498.214,291816.47838,0
-1638556500000,194.36,194.53,193.90,194.01,8231.895,1638556799999,1598029.06748,2664,3524.233,684091.15778,0
-1638556800000,194.02,194.39,193.53,193.63,6453.943,1638557099999,1251122.42876,2512,3047.203,590803.69752,0
-1638557100000,193.63,194.72,192.37,194.72,20923.821,1638557399999,4048791.82781,5608,9912.153,1919848.26476,0
-1638557400000,194.70,195.31,194.04,194.26,10371.884,1638557699999,2020881.90671,3477,5481.337,1068045.27880,0
-1638557700000,194.28,194.64,193.49,194.47,6401.194,1638557999999,1242896.08019,2674,3622.721,703537.78182,0
-1638558000000,194.45,194.55,193.56,194.28,6339.255,1638558299999,1230537.42717,2293,2983.932,579295.92900,0
-1638558300000,194.26,194.26,193.48,193.90,3303.037,1638558599999,639966.98238,2053,1377.940,266973.87448,0
-1638558600000,193.90,194.16,193.60,193.97,5261.441,1638558899999,1020173.37088,2238,2365.544,458708.82199,0
-1638558900000,193.97,194.08,193.03,193.04,6748.952,1638559199999,1305775.44799,2568,1723.211,333580.60811,0
-1638559200000,193.04,193.24,192.14,193.08,17166.116,1638559499999,3308842.47794,5100,6515.067,1256037.48350,0
-1638559500000,193.05,193.10,191.48,192.07,11506.775,1638559799999,2210260.59539,4519,4173.883,802130.95662,0
-1638559800000,192.06,192.55,191.02,191.52,20063.078,1638560099999,3845176.69542,6048,10421.175,1997101.61958,0
-1638560100000,191.52,191.85,190.01,190.26,27089.345,1638560399999,5168546.35982,8790,11243.343,2145417.23930,0
-1638560400000,190.27,190.98,189.18,190.73,35714.398,1638560699999,6787661.74132,11491,15004.525,2853120.70829,0
-1638560700000,190.76,190.87,188.35,188.92,27274.829,1638560999999,5164399.65899,8477,9852.945,1866338.28654,0
-1638561000000,188.92,190.44,188.80,189.83,10662.308,1638561299999,2022799.29104,4656,5967.730,1131843.11754,0
-1638561300000,189.83,189.98,188.86,189.30,11148.781,1638561599999,2111804.66823,4162,4514.343,855274.58923,0
-1638561600000,189.30,189.44,187.00,188.44,44650.403,1638561899999,8392218.04293,13919,19304.648,3629412.49673,0
-1638561900000,188.44,189.49,187.68,187.70,21048.032,1638562199999,3971094.23222,5836,10031.949,1893575.16478,0
-1638562200000,187.66,187.91,185.55,186.10,58945.078,1638562499999,11002022.87279,16048,21934.489,4095437.12372,0
-1638562500000,186.10,187.32,178.10,182.11,100799.950,1638562799999,18413206.25174,23364,28635.824,5235876.49819,0
-1638562800000,182.14,186.04,181.64,185.14,160928.379,1638563099999,29646097.52498,32139,82296.603,15163120.26766,0
-1638563100000,185.15,186.30,184.01,185.68,61869.102,1638563399999,11462601.35084,13522,31555.660,5847402.11330,0
-1638563400000,185.67,187.10,185.27,185.44,37013.125,1638563699999,6891700.10243,8890,16706.486,3111506.18897,0
-1638563700000,185.47,185.77,184.03,184.79,34527.264,1638563999999,6381543.41206,8185,14808.747,2737078.17184,0
-1638564000000,184.77,185.85,184.25,185.32,21099.383,1638564299999,3907031.77160,5052,11090.204,2053929.80338,0
-1638564300000,185.32,186.76,184.92,186.57,19500.676,1638564599999,3625499.54145,4484,10887.151,2024507.00610,0
-1638564600000,186.58,188.31,186.37,187.60,29836.941,1638564899999,5593951.79722,6627,16154.035,3028080.79915,0
-1638564900000,187.60,188.60,187.46,188.27,16867.592,1638565199999,3171252.86313,4562,7780.714,1462898.03954,0
-1638565200000,188.30,189.30,187.95,189.03,16352.307,1638565499999,3082382.91114,4648,7988.764,1506595.35175,0
-1638565500000,189.03,191.33,189.03,191.10,30012.207,1638565799999,5702948.69253,7578,18293.242,3476768.72584,0
-1638565800000,191.10,191.15,189.38,190.18,27410.379,1638566099999,5214761.37615,6338,11007.865,2095210.98682,0
-1638566100000,190.22,190.70,189.58,189.71,10729.227,1638566399999,2040018.19469,3260,4398.526,836556.72484,0
-1638566400000,189.70,190.65,189.58,189.98,9940.860,1638566699999,1889614.34490,2936,4414.993,839277.77213,0
-1638566700000,189.97,190.65,189.67,189.81,12023.003,1638566999999,2285777.79511,3476,5525.231,1050721.40735,0
-1638567000000,189.81,190.44,189.55,190.09,9532.799,1638567299999,1811906.92623,2858,5354.816,1017886.71663,0
-1638567300000,190.10,190.52,189.98,190.21,6547.705,1638567599999,1245967.95394,2302,3946.282,751014.50394,0
-1638567600000,190.19,190.42,190.00,190.18,7954.244,1638567899999,1512844.27752,2422,4490.219,854140.24154,0
-1638567900000,190.18,190.50,189.94,190.13,8521.147,1638568199999,1621200.20657,2306,5327.792,1013831.04866,0
-1638568200000,190.12,190.42,189.79,189.79,6460.447,1638568499999,1228186.86300,2230,2617.466,497679.94280,0
-1638568500000,189.79,189.96,189.48,189.63,5736.419,1638568799999,1088315.72942,2109,2475.620,469711.44360,0
-1638568800000,189.63,189.73,187.55,189.06,25422.044,1638569099999,4799088.63193,6318,8573.799,1618564.99099,0
-1638569100000,189.07,189.60,188.33,189.27,11818.804,1638569399999,2234890.09989,3260,5677.448,1074254.22049,0
-1638569400000,189.26,189.39,188.48,188.90,7437.307,1638569699999,1405025.81220,2504,3757.223,709848.61656,0
-1638569700000,188.92,189.04,188.34,188.73,5833.224,1638569999999,1100777.36267,1852,2498.175,471517.87371,0
-1638570000000,188.72,188.72,188.02,188.42,5678.440,1638570299999,1069114.22920,1867,2446.586,460646.14400,0
-1638570300000,188.41,188.41,188.10,188.22,5715.207,1638570599999,1075741.64815,1301,1834.627,345401.52032,0
-1638570600000,188.22,188.45,188.21,188.35,2137.648,1638570899999,402540.07878,988,1341.588,252637.83047,0
-1638570900000,188.36,189.18,188.33,188.91,5691.929,1638571199999,1074838.94500,1847,3882.408,733148.48729,0
-1638571200000,188.91,188.91,188.29,188.32,3564.058,1638571499999,671754.46916,1260,2347.045,442304.76088,0
-1638571500000,188.36,188.42,187.61,187.68,4333.877,1638571799999,815015.97121,1434,1336.675,251430.85816,0
-1638571800000,187.68,187.84,187.42,187.55,3024.807,1638572099999,567594.37595,1438,911.971,171137.14921,0
-1638572100000,187.55,187.55,187.16,187.50,4259.153,1638572399999,797751.76994,1700,1720.649,322301.36264,0
-1638572400000,187.49,188.35,187.49,188.25,5268.559,1638572699999,989902.68774,2135,2953.191,554936.82100,0
-1638572700000,188.25,188.52,187.76,187.88,7282.710,1638572999999,1370818.32908,2195,3009.282,566376.20475,0
-1638573000000,187.88,188.41,187.31,188.26,5509.888,1638573299999,1034724.88287,2246,2888.174,542390.27060,0
-1638573300000,188.27,189.30,187.88,189.06,15533.383,1638573599999,2932384.67429,4230,10471.647,1976956.26021,0
-1638573600000,189.03,189.32,188.54,188.83,9867.090,1638573899999,1864027.18421,3385,6955.501,1314099.67854,0
-1638573900000,188.81,189.01,188.29,188.85,4336.783,1638574199999,817977.03953,1928,2727.244,514446.56308,0
-1638574200000,188.85,189.23,188.61,189.23,3018.424,1638574499999,569940.77175,1716,1804.084,340668.99004,0
-1638574500000,189.19,189.68,188.99,189.58,4996.215,1638574799999,946377.00816,2376,2717.244,514709.22003,0
-1638574800000,189.59,190.28,189.42,189.53,10350.011,1638575099999,1964825.65242,3230,5917.759,1123618.91787,0
-1638575100000,189.53,189.53,188.87,189.21,4846.172,1638575399999,917074.75196,2280,2279.559,431375.43106,0
-1638575400000,189.21,189.87,188.20,188.21,10668.966,1638575699999,2015101.10197,2984,4344.616,820810.25884,0
-1638575700000,188.21,188.33,187.29,187.94,9372.704,1638575999999,1760141.39213,3190,4521.688,849039.65742,0
-1638576000000,187.93,188.25,187.30,187.72,9580.053,1638576299999,1799037.52993,2638,4229.872,794476.49583,0
-1638576300000,187.70,188.64,187.65,188.37,8822.010,1638576599999,1660669.72810,2483,4262.663,802365.08162,0
-1638576600000,188.37,189.09,188.09,188.29,6531.565,1638576899999,1231782.58696,2216,2200.665,415088.71964,0
-1638576900000,188.28,189.01,187.88,188.97,5689.637,1638577199999,1071363.74807,1831,2698.934,508343.76176,0
-1638577200000,188.98,189.17,188.05,188.08,5981.099,1638577499999,1128104.90756,1946,2989.045,563880.94567,0
-1638577500000,188.07,188.09,187.24,187.40,5767.830,1638577799999,1081980.59178,1924,2469.270,463140.09542,0
-1638577800000,187.41,187.48,186.33,187.00,11582.253,1638578099999,2163279.47855,3564,3533.648,659979.18775,0
-1638578100000,187.00,187.57,186.47,186.62,5116.378,1638578399999,957422.05244,2160,2396.873,448594.51746,0
-1638578400000,186.62,186.95,184.44,185.59,20794.708,1638578699999,3858377.86991,6035,6626.595,1230841.66406,0
-1638578700000,185.58,186.03,184.00,185.18,16432.137,1638578999999,3035151.63766,5512,6466.367,1195075.24814,0
-1638579000000,185.18,185.18,183.65,184.42,22468.434,1638579299999,4139063.36096,5110,7455.242,1373842.02048,0
-1638579300000,184.40,185.65,184.34,184.44,13030.953,1638579599999,2410396.02761,3433,7102.306,1313790.34198,0
-1638579600000,184.44,184.62,182.35,184.19,28006.135,1638579899999,5139637.82052,8119,11570.575,2124552.96799,0
-1638579900000,184.19,184.91,182.28,182.61,15588.684,1638580199999,2858465.96792,5523,7378.846,1353544.41217,0
-1638580200000,182.63,183.02,182.00,182.09,15339.778,1638580499999,2797943.06005,6375,7501.738,1368933.00227,0
-1638580500000,182.10,183.61,182.10,182.81,15339.092,1638580799999,2807068.47436,4965,7132.121,1305117.62578,0
-1638580800000,182.81,184.75,182.74,183.47,19025.016,1638581099999,3497407.45116,5141,12143.602,2231410.29801,0
-1638581100000,183.48,184.73,183.22,184.15,6260.295,1638581399999,1152970.75216,2595,3296.019,607111.89613,0
-1638581400000,184.16,184.29,183.08,183.52,6720.737,1638581699999,1232870.17853,2661,2844.311,521776.98944,0
-1638581700000,183.54,183.86,182.61,183.07,7373.377,1638581999999,1349711.08704,2606,3069.928,561919.81133,0
-1638582000000,183.08,184.66,182.87,184.59,5665.711,1638582299999,1040238.15636,2596,3088.695,567386.19142,0
-1638582300000,184.63,185.00,184.04,184.50,6634.855,1638582599999,1224892.25759,2876,2565.402,473558.28479,0
-1638582600000,184.50,184.50,183.09,183.90,6657.365,1638582899999,1223029.76222,2980,2858.233,525201.82734,0
-1638582900000,183.89,184.47,183.80,184.01,5265.421,1638583199999,969781.62267,2091,3435.998,632850.57548,0
-1638583200000,184.02,184.66,183.73,184.58,6802.897,1638583499999,1253769.63055,2174,2767.118,509956.36018,0
-1638583500000,184.59,184.59,183.52,183.66,5033.005,1638583799999,926057.47702,1947,2452.523,451192.08792,0
-1638583800000,183.66,184.42,183.59,183.74,2912.933,1638584099999,535842.90500,1632,1438.085,264537.11388,0
-1638584100000,183.73,184.09,183.21,183.56,5683.720,1638584399999,1043999.01670,1827,2129.956,391196.05535,0
-1638584400000,183.57,183.98,182.88,182.96,4854.728,1638584699999,890506.46557,1951,2369.964,434705.38334,0
-1638584700000,182.95,183.18,182.75,182.92,3990.731,1638584999999,729950.66359,1667,1474.155,269673.26757,0
-1638585000000,182.92,183.33,182.56,183.33,4242.586,1638585299999,776169.47478,2004,2433.082,445090.31454,0
-1638585300000,183.33,183.64,182.91,183.60,3557.509,1638585599999,652171.81126,1889,1301.767,238572.34146,0
-1638585600000,183.61,183.93,183.22,183.79,5535.557,1638585899999,1016320.95146,2140,3245.363,595791.78933,0
-1638585900000,183.80,184.75,183.78,184.67,6222.075,1638586199999,1147311.55028,2303,3463.955,638801.60249,0
-1638586200000,184.67,184.70,183.93,184.17,6752.209,1638586499999,1245230.69043,2506,3296.613,607964.91725,0
-1638586500000,184.18,184.75,184.18,184.72,6601.094,1638586799999,1218199.70501,1950,4655.528,859182.25601,0
-1638586800000,184.72,184.81,183.30,183.30,10601.357,1638587099999,1951349.75363,3291,4602.412,847373.09333,0
-1638587100000,183.30,183.70,182.25,182.50,7190.308,1638587399999,1315675.69655,3250,3372.215,617341.73844,0
-1638587400000,182.51,183.09,182.26,182.37,10309.690,1638587699999,1883209.05589,3572,5100.755,931656.60252,0
-1638587700000,182.38,182.64,181.80,181.89,5620.677,1638587999999,1024276.42409,2991,2194.689,400204.69079,0
-1638588000000,181.86,181.90,180.20,180.74,30144.636,1638588299999,5457833.13171,11133,10266.826,1859017.33948,0
-1638588300000,180.74,181.35,180.40,180.99,11131.073,1638588599999,2012406.73390,4227,5491.793,993297.78376,0
-1638588600000,180.99,181.58,180.88,181.43,6989.408,1638588899999,1266856.05116,3044,3661.395,663653.37215,0
-1638588900000,181.44,181.80,180.78,180.81,6357.207,1638589199999,1151987.83452,2776,2921.461,529542.33793,0
-1638589200000,180.83,181.49,180.00,180.48,15353.032,1638589499999,2773441.67997,4256,6383.881,1152671.62346,0
-1638589500000,180.46,181.03,180.22,180.97,6666.773,1638589799999,1203539.37540,2585,3588.232,647992.19403,0
-1638589800000,180.97,181.03,178.96,180.10,23718.076,1638590099999,4263093.99077,8192,7913.848,1422800.72358,0
-1638590100000,180.09,180.14,175.15,175.62,61683.930,1638590399999,10962906.88330,19934,16114.746,2870098.85027,0
-1638590400000,175.59,178.40,175.24,178.39,54227.889,1638590699999,9612984.47285,14145,29026.825,5146754.72877,0
-1638590700000,178.37,180.60,178.12,180.44,27807.788,1638590999999,4992549.40457,8462,16299.092,2926155.29399,0
-1638591000000,180.45,181.21,180.27,180.97,13662.769,1638591299999,2469528.12358,5350,7436.249,1344291.54720,0
-1638591300000,181.02,181.64,180.78,181.35,11558.080,1638591599999,2094944.90467,4228,6070.551,1100647.12067,0
-1638591600000,181.35,181.42,180.67,181.21,4997.390,1638591899999,904928.10988,2951,2160.282,391281.71068,0
-1638591900000,181.20,181.24,179.74,179.80,10965.139,1638592199999,1978192.85775,3393,4588.444,828149.85374,0
-1638592200000,179.80,180.90,179.47,179.80,9481.093,1638592499999,1706574.24304,3311,4630.901,833879.74107,0
-1638592500000,179.80,180.24,178.51,178.62,7503.883,1638592799999,1345127.18247,3223,3087.835,553670.40679,0
-1638592800000,178.62,179.16,177.42,177.61,11977.955,1638593099999,2137136.02432,4263,5748.020,1026125.75813,0
-1638593100000,177.62,179.34,177.41,179.02,13665.170,1638593399999,2437419.77157,4419,7091.498,1264782.10162,0
-1638593400000,179.03,179.26,167.00,167.00,119244.595,1638593699999,20608525.20964,26611,30024.853,5208611.93064,0
-1643543700000,111.45,111.57,111.40,111.47,1735.194,1643543999999,193491.78229,632,880.745,98198.29672,0
-1643544000000,111.48,111.68,111.40,111.56,8134.445,1643544299999,907408.61343,1221,5865.323,654265.86726,0
-1643544300000,111.55,111.60,111.40,111.46,1782.409,1643544599999,198780.87310,894,744.109,82993.04665,0
-1643544600000,111.46,111.47,111.06,111.17,3697.972,1643544899999,411208.24258,1321,1245.839,138551.28140,0
-1643544900000,111.14,111.37,111.07,111.27,2183.724,1643545199999,242821.52045,986,1204.871,133989.30295,0
-1643545200000,111.26,111.65,111.23,111.58,2470.429,1643545499999,275368.95250,1010,1605.856,179054.10859,0
-1643545500000,111.58,111.86,111.56,111.80,4254.476,1643545799999,475210.80171,1091,2606.654,291198.45514,0
-1643545800000,111.80,111.99,111.78,111.91,5395.596,1643546099999,603660.69728,1292,2698.865,301965.17401,0
-1643546100000,111.91,112.19,111.85,111.85,5625.603,1643546399999,629980.97209,1460,2276.274,254962.24736,0
-1643546400000,111.87,111.90,111.46,111.52,3969.231,1643546699999,443302.15317,1037,1667.301,186073.61852,0
-1643546700000,111.52,111.59,111.29,111.31,2883.764,1643546999999,321297.07919,984,1076.985,120016.84038,0
-1643547000000,111.31,111.39,110.94,111.07,4299.591,1643547299999,478078.37836,1299,1658.080,184400.05936,0
-1643547300000,111.08,111.34,111.04,111.31,4206.970,1643547599999,467890.92398,1135,1717.981,191111.86203,0
-1643547600000,111.30,111.37,111.20,111.34,2256.700,1643547899999,251121.67547,985,969.101,107850.65028,0
-1643547900000,111.35,111.46,111.16,111.20,2862.169,1643548199999,318610.44219,1069,1199.382,133563.96585,0
-1643548200000,111.21,111.34,110.90,111.28,4508.129,1643548499999,500605.80859,1273,2033.701,225863.62299,0
-1643548500000,111.27,111.35,111.08,111.19,3275.462,1643548799999,364248.24604,1142,1769.323,196801.40862,0
-1643548800000,111.19,111.49,111.19,111.33,3115.965,1643549099999,347003.81299,925,1362.269,151698.13370,0
-1643549100000,111.32,111.39,111.17,111.36,2559.940,1643549399999,284813.55729,913,1207.104,134302.14327,0
-1643549400000,111.37,111.44,111.22,111.26,2166.356,1643549699999,241174.47341,842,1101.593,122652.81425,0
-1643549700000,111.26,111.26,110.82,110.97,3216.514,1643549999999,357094.28548,1090,1217.835,135183.22527,0
-1643550000000,110.97,111.10,110.91,110.92,2797.453,1643550299999,310515.09501,756,1174.842,130414.17270,0
-1643550300000,110.92,111.10,110.91,111.00,3653.076,1643550599999,405576.97256,737,1561.197,173344.14201,0
-1643550600000,111.03,111.04,110.94,111.01,941.498,1643550899999,104491.73146,509,357.513,39679.74966,0
-1643550900000,111.03,111.09,110.87,110.92,2986.419,1643551199999,331390.81713,660,1177.337,130663.36812,0
-1643551200000,110.94,111.16,110.93,111.10,2459.152,1643551499999,273086.79956,786,1467.103,162913.41922,0
-1643551500000,111.09,111.14,110.93,111.00,2902.433,1643551799999,322179.54939,861,884.501,98175.22551,0
-1643551800000,111.01,111.04,110.58,110.59,5660.738,1643552099999,627190.62848,1319,2472.358,273992.02288,0
-1643552100000,110.59,110.74,110.07,110.22,9546.976,1643552399999,1053734.24148,1993,4763.539,525844.64850,0
-1643552400000,110.21,110.21,109.54,109.69,14073.113,1643552699999,1546200.87314,2702,5043.046,553992.32557,0
-1643552700000,109.67,109.83,109.51,109.77,6902.749,1643552999999,756942.52888,1929,3219.506,353080.48696,0
-1643553000000,109.78,109.98,109.66,109.84,5445.410,1643553299999,597925.30079,1626,3157.592,346765.09509,0
-1643553300000,109.87,110.26,109.75,110.15,7261.082,1643553599999,798831.11882,1656,4742.724,521752.52872,0
-1643553600000,110.15,110.17,109.89,110.08,3017.366,1643553899999,332070.42895,936,1079.454,118811.43395,0
-1643553900000,110.07,110.13,109.74,109.95,4380.155,1643554199999,481305.25945,963,1486.912,163409.39332,0
-1643554200000,109.95,109.99,109.63,109.88,4558.074,1643554499999,500421.93327,1050,2150.927,236150.22626,0
-1643554500000,109.88,110.23,109.86,110.16,3376.971,1643554799999,371794.80936,1002,2046.876,225337.52770,0
-1643554800000,110.17,110.40,110.09,110.29,4217.750,1643555099999,464956.72379,1283,2546.805,280805.55731,0
-1643555100000,110.30,110.43,110.22,110.27,2865.754,1643555399999,316153.58321,1166,1047.384,115548.88480,0
-1643555400000,110.27,110.34,110.15,110.19,3308.944,1643555699999,364791.72919,1041,1225.963,135173.66340,0
-1643555700000,110.19,110.39,109.71,109.87,6050.135,1643555999999,665870.35375,1539,3179.834,349901.12381,0
-1643556000000,109.87,110.71,109.83,110.54,7621.640,1643556299999,841047.46068,1782,3914.191,432096.65142,0
-1643556300000,110.55,110.66,110.43,110.47,3152.692,1643556599999,348477.74279,1224,1248.979,138065.45501,0
-1643556600000,110.47,110.71,110.21,110.32,3150.946,1643556899999,348253.32704,1200,1215.567,134396.96808,0
-1643556900000,110.31,110.47,110.29,110.47,2157.953,1643557199999,238179.17096,788,1148.577,126780.26442,0
-1643557200000,110.47,110.74,110.45,110.56,3354.280,1643557499999,370968.38998,920,2015.067,222823.64305,0
-1643557500000,110.56,110.80,110.42,110.71,4288.049,1643557799999,474411.16932,893,1997.795,221073.11019,0
-1643557800000,110.72,110.76,110.45,110.49,1773.336,1643558099999,196170.39873,788,587.531,64993.80731,0
-1643558100000,110.49,110.70,110.46,110.63,3110.113,1643558399999,343929.42619,962,1484.942,164227.47414,0
-1643558400000,110.64,110.70,110.23,110.48,9663.244,1643558699999,1067020.00486,1568,3334.214,368426.94664,0
-1643558700000,110.48,110.97,110.40,110.64,4985.575,1643558999999,551937.06806,1526,2680.355,296697.79783,0
-1643559000000,110.63,110.77,110.63,110.73,1939.487,1643559299999,214676.28085,955,807.338,89365.03909,0
-1643559300000,110.72,110.75,110.59,110.65,1307.435,1643559599999,144692.95236,974,544.893,60312.28991,0
-1643559600000,110.65,110.66,110.33,110.37,2378.448,1643559899999,262719.05074,1291,1066.617,117825.05136,0
-1643559900000,110.37,110.37,110.19,110.24,2047.273,1643560199999,225741.60772,1029,659.120,72682.05099,0
-1643560200000,110.25,110.28,109.89,109.94,5865.079,1643560499999,645666.13692,1659,2722.406,299771.11257,0
-1643560500000,109.94,110.01,109.75,109.87,4397.624,1643560799999,483240.61934,1152,1896.299,208393.29069,0
-1643560800000,109.86,109.86,109.39,109.53,9432.716,1643561099999,1033458.44111,1609,3918.248,429354.93377,0
-1643561100000,109.53,109.79,109.47,109.79,3672.519,1643561399999,402664.24354,1156,2063.739,226252.86409,0
-1643561400000,109.79,109.84,109.64,109.76,3246.761,1643561699999,356298.35085,1040,2015.057,221150.32339,0
-1643561700000,109.75,109.85,109.45,109.62,3579.263,1643561999999,392586.49686,978,1768.546,193960.84686,0
-1643562000000,109.62,109.64,109.00,109.11,8611.734,1643562299999,940770.55320,2081,2731.195,298327.22326,0
-1643562300000,109.10,109.43,109.09,109.34,4171.048,1643562599999,455899.06405,1315,2228.409,243541.19588,0
-1643562600000,109.35,109.65,109.21,109.59,7303.234,1643562899999,799484.64987,1353,4816.339,527362.76879,0
-1643562900000,109.59,109.79,109.57,109.75,3103.031,1643563199999,340324.01668,1057,1640.339,179927.78435,0
-1643563200000,109.76,110.18,109.73,110.12,4460.234,1643563499999,490475.11474,1414,2189.558,240810.37360,0
-1643563500000,110.12,110.20,109.90,110.09,4006.595,1643563799999,440861.75561,1086,1641.108,180618.48091,0
-1643563800000,110.09,110.18,110.00,110.05,2429.775,1643564099999,267458.33526,972,1043.303,114861.55955,0
-1643564100000,110.04,110.19,110.02,110.13,1324.160,1643564399999,145804.59832,653,656.537,72295.64821,0
-1643564400000,110.13,110.24,109.90,110.14,6945.463,1643564699999,764540.66265,1273,3223.458,354779.79051,0
-1643564700000,110.10,110.10,109.81,109.89,3031.938,1643564999999,333307.72527,871,1251.135,137561.10254,0
-1643565000000,109.89,110.14,109.88,110.14,2698.152,1643565299999,296940.06436,884,1789.106,196924.65519,0
-1643565300000,110.14,110.15,109.97,110.03,2461.716,1643565599999,270921.46775,760,937.257,103154.59303,0
-1643565600000,110.03,110.18,109.91,109.93,3388.067,1643565899999,372811.92430,1033,1930.983,212499.71507,0
-1643565900000,109.93,110.25,109.92,110.08,2967.570,1643566199999,326742.11061,854,1520.810,167463.15651,0
-1643566200000,110.07,110.14,110.00,110.07,2692.075,1643566499999,296316.86768,791,905.046,99632.73695,0
-1643566500000,110.08,110.18,109.83,109.86,3100.128,1643566799999,341175.93527,849,1260.247,138717.13327,0
-1643566800000,109.85,109.90,109.65,109.74,3400.964,1643567099999,373331.79457,1081,1916.688,210424.97464,0
-1643567100000,109.75,109.91,109.70,109.88,3178.641,1643567399999,348969.29015,769,1070.562,117558.59718,0
-1643567400000,109.85,109.90,109.65,109.65,3042.344,1643567699999,333964.45811,902,1242.163,136371.92958,0
-1643567700000,109.66,109.77,109.61,109.68,3605.164,1643567999999,395383.89398,967,1493.530,163816.62987,0
-1643568000000,109.68,109.81,109.64,109.77,2334.686,1643568299999,256236.60856,623,1313.350,144144.62602,0
-1643568300000,109.77,109.98,109.72,109.98,2071.130,1643568599999,227496.97072,627,1255.069,137878.03373,0
-1643568600000,109.97,110.08,109.56,109.64,3737.770,1643568899999,410434.66908,852,1178.137,129356.83865,0
-1643568900000,109.66,109.81,109.63,109.78,2644.200,1643569199999,290210.94613,536,1506.471,165353.67805,0
-1643569200000,109.77,109.81,109.49,109.53,3507.581,1643569499999,384690.72301,1084,1544.450,169429.75357,0
-1643569500000,109.53,109.55,108.23,108.42,22111.472,1643569799999,2404442.95033,3824,7750.421,843103.26463,0
-1643569800000,108.43,108.76,108.00,108.27,12466.188,1643570099999,1350982.83693,2558,6224.795,674729.36946,0
-1643570100000,108.30,108.80,107.78,108.58,12951.415,1643570399999,1402629.40117,2497,5095.819,552196.85732,0
-1643570400000,108.55,108.60,108.00,108.34,5520.373,1643570699999,597929.56031,1432,2532.938,274326.08226,0
-1643570700000,108.34,108.46,107.84,108.13,11443.847,1643570999999,1238151.01131,1483,3442.978,372352.36597,0
-1643571000000,108.15,108.37,107.93,107.98,4273.506,1643571299999,462011.67067,1301,1637.651,177091.37951,0
-1643571300000,107.98,108.16,107.91,108.08,3693.763,1643571599999,399015.35759,1126,1812.178,195788.52986,0
-1643571600000,108.10,108.47,108.07,108.25,3127.518,1643571899999,338637.50057,1002,1373.840,148775.90157,0
-1643571900000,108.25,108.60,108.16,108.17,3978.002,1643572199999,431024.06533,1114,2230.898,241702.83031,0
-1643572200000,108.17,108.18,107.81,108.01,5930.386,1643572499999,640464.77049,1107,2746.396,296634.97868,0
-1643572500000,108.02,108.22,108.01,108.13,3303.233,1643572799999,357132.69140,766,1591.017,172019.89308,0
-1643572800000,108.14,108.48,107.40,107.45,11965.909,1643573099999,1291483.28531,2480,3982.183,429990.07818,0
-1643573100000,107.46,107.89,107.28,107.76,11530.366,1643573399999,1241333.28342,2689,5807.064,625243.82855,0
-1643573400000,107.77,108.70,107.69,108.53,9120.834,1643573699999,987214.53819,2001,6541.875,707957.43898,0
-1643573700000,108.53,108.89,108.35,108.61,5756.988,1643573999999,625571.99094,1852,2946.205,320166.62217,0
-1643574000000,108.61,108.81,108.58,108.80,3260.682,1643574299999,354452.72165,987,1830.086,198978.43189,0
-1643574300000,108.80,108.98,108.45,108.52,6148.590,1643574599999,668766.48659,1425,2999.514,326308.16331,0
-1643574600000,108.52,108.74,108.41,108.69,1926.233,1643574899999,209172.49074,710,1018.349,110592.76144,0
-1643574900000,108.69,108.70,108.50,108.56,2409.991,1643575199999,261700.04269,656,701.665,76201.60304,0
-1643575200000,108.55,108.73,108.21,108.29,5381.206,1643575499999,584128.67211,1083,3172.483,344487.57226,0
-1643575500000,108.30,108.44,108.10,108.30,3059.257,1643575799999,331231.27035,963,1496.758,162065.86538,0
-1643575800000,108.32,108.79,108.31,108.59,4467.626,1643576099999,484856.04648,963,1669.666,181204.64990,0
-1643576100000,108.59,108.64,108.48,108.54,1862.926,1643576399999,202243.96218,592,630.658,68459.75723,0
-1643576400000,108.55,108.60,108.26,108.36,4647.889,1643576699999,503745.67489,854,1150.992,124745.53944,0
-1643576700000,108.36,108.53,108.27,108.37,3283.693,1643576999999,355899.32416,859,1434.150,155464.70732,0
-1643577000000,108.37,108.44,108.16,108.17,3298.029,1643577299999,357108.46518,761,1315.682,142459.04724,0
-1643577300000,108.17,108.36,107.63,107.80,9348.118,1643577599999,1009395.04677,1334,2574.407,277965.61754,0
-1643577600000,107.77,108.00,107.69,107.85,3454.475,1643577899999,372593.14006,925,1750.138,188795.83833,0
-1643577900000,107.85,108.11,107.82,107.94,2908.106,1643578199999,313905.50649,747,1262.177,136232.03917,0
-1643578200000,107.93,108.10,107.88,108.01,2126.972,1643578499999,229710.73077,667,1201.709,129806.54030,0
-1643578500000,108.01,108.64,107.83,108.64,6972.947,1643578799999,754927.21062,1436,3483.409,377094.47734,0
-1643578800000,108.63,108.64,108.35,108.50,2518.544,1643579099999,273257.29303,953,1068.494,115894.59418,0
-1643579100000,108.48,108.58,107.96,108.03,21194.922,1643579399999,2295377.19502,2207,9316.726,1008809.79454,0
-1643579400000,108.03,108.03,107.72,107.93,3390.593,1643579699999,365843.48521,1055,1923.519,207571.04185,0
-1643579700000,107.93,108.10,107.87,108.10,2704.763,1643579999999,292090.62246,774,1507.963,162862.39805,0
-1643580000000,108.11,108.14,107.96,108.07,1969.738,1643580299999,212865.22417,826,809.339,87467.66439,0
-1643580300000,108.07,108.20,108.07,108.17,6605.473,1643580599999,714562.08346,726,5578.989,603569.00037,0
-1643580600000,108.17,108.20,107.46,107.86,9319.458,1643580899999,1004661.03635,1569,3827.687,412602.95598,0
-1643580900000,107.85,107.89,107.60,107.64,7038.288,1643581199999,758361.67898,1055,2427.684,261560.96413,0
-1643581200000,107.65,107.70,107.55,107.66,5020.341,1643581499999,540481.75145,851,2631.600,283396.63504,0
-1643581500000,107.67,107.67,107.32,107.39,19846.645,1643581799999,2133244.48854,1922,11469.356,1232802.59430,0
-1643581800000,107.38,107.39,107.27,107.31,2140.958,1643582099999,229771.65062,725,565.372,60683.58523,0
-1643582100000,107.32,107.40,107.28,107.33,2607.587,1643582399999,279919.86717,675,1437.271,154301.23579,0
-1643582400000,107.33,107.40,107.05,107.13,5257.332,1643582699999,563577.47163,1328,2270.265,243362.17738,0
-1643582700000,107.11,107.70,106.89,107.47,35443.170,1643582999999,3808792.27116,2638,27516.322,2958437.07683,0
-1643583000000,107.47,107.96,107.38,107.82,10738.511,1643583299999,1155936.77527,1664,7703.530,829417.04748,0
-1643583300000,107.79,107.86,107.67,107.73,4328.462,1643583599999,466529.69815,1081,1624.477,175107.42347,0
-1643583600000,107.73,108.20,107.69,108.18,15569.726,1643583899999,1683088.39977,2164,9934.105,1074064.10227,0
-1643583900000,108.17,108.86,108.10,108.52,36845.248,1643584199999,3995148.33275,3851,25356.263,2747508.28852,0
-1643584200000,108.53,109.12,108.50,108.86,10053.781,1643584499999,1093820.25938,2267,5930.597,645187.72000,0
-1643584500000,108.86,108.96,108.66,108.80,6957.900,1643584799999,756809.93047,1728,2888.723,314243.02945,0
-1643584800000,108.79,109.16,108.31,108.51,30829.570,1643585099999,3354272.33095,3498,12826.207,1395304.76648,0
-1643585100000,108.51,109.20,108.34,108.90,34905.411,1643585399999,3797822.34098,4118,21446.257,2333042.70277,0
-1643585400000,108.92,109.17,108.76,109.02,8410.405,1643585699999,916256.99870,2154,4341.881,473058.37287,0
-1643585700000,109.02,109.02,108.63,108.72,4301.603,1643585999999,467907.43852,1310,2155.948,234542.68346,0
-1643586000000,108.72,108.74,108.53,108.68,3721.376,1643586299999,404275.24573,1379,1909.102,207397.95897,0
-1643586300000,108.68,108.69,108.41,108.45,4469.109,1643586599999,485055.52560,1050,1990.676,216099.82318,0
-1643586600000,108.47,108.74,108.39,108.67,3287.096,1643586899999,356799.54823,997,1691.400,183602.92790,0
-1643586900000,108.67,108.71,108.33,108.40,4174.026,1643587199999,452775.41399,1181,1325.064,143712.33535,0
-1643587200000,108.40,108.85,108.37,108.51,9523.217,1643587499999,1034449.16374,1718,5968.370,648422.09605,0
-1643587500000,108.51,108.54,107.67,108.06,13493.198,1643587799999,1457558.65871,2645,5417.990,585274.87934,0
-1643587800000,108.06,108.25,107.84,107.90,10239.112,1643588099999,1105511.25248,1550,7278.998,785933.22038,0
-1643588100000,107.88,108.17,107.63,107.69,5089.265,1643588399999,549272.41751,1267,2192.597,236612.99000,0
-1643588400000,107.68,107.92,107.64,107.84,4974.573,1643588699999,536250.61546,1115,1689.060,182063.99577,0
-1643588700000,107.82,108.06,107.81,108.05,4090.155,1643588999999,441425.85851,1001,2021.221,218112.66214,0
-1643589000000,108.03,108.24,107.45,107.56,7304.837,1643589299999,788373.08857,1495,2216.287,239011.40410,0
-1643589300000,107.54,107.68,107.41,107.53,4379.987,1643589599999,470929.98994,1328,1895.221,203779.94601,0
-1643589600000,107.52,107.59,105.77,106.05,43208.897,1643589899999,4610438.40662,6540,20446.607,2183705.86222,0
-1643589900000,106.05,106.20,105.41,105.93,29468.032,1643590199999,3117166.70267,5350,13687.207,1447954.76613,0
-1643590200000,105.93,106.09,105.68,105.77,9951.487,1643590499999,1053954.73128,1956,4337.559,459541.48227,0
-1643590500000,105.79,106.21,105.52,105.72,12782.434,1643590799999,1352488.50622,2143,6611.494,699570.04904,0
-1643590800000,105.71,106.08,105.64,105.74,6002.062,1643591099999,635257.13012,1676,2365.778,250417.91398,0
-1643591100000,105.75,106.25,105.66,106.12,6716.684,1643591399999,712043.28438,1454,3760.206,398710.16249,0
-1643591400000,106.12,106.21,105.48,105.61,10002.105,1643591699999,1056913.48790,2018,5745.093,606970.34383,0
-1643591700000,105.61,105.91,105.43,105.81,7176.031,1643591999999,758114.23286,1479,1971.409,208291.74963,0
-1643592000000,105.82,105.88,105.61,105.76,6202.159,1643592299999,655744.75091,1271,3601.777,380794.77117,0
-1643592300000,105.77,106.02,105.58,105.94,4428.295,1643592599999,468592.85728,1086,2109.321,223160.73770,0
-1643592600000,105.93,106.02,105.79,105.90,4364.505,1643592899999,462183.17477,1020,1664.365,176240.35597,0
-1643592900000,105.89,106.15,105.89,106.01,3019.554,1643593199999,320210.81493,884,1468.144,155701.86327,0
-1643593200000,106.02,106.04,105.77,105.89,3093.384,1643593499999,327596.39837,954,1244.018,131715.33154,0
-1643593500000,105.89,106.02,105.84,105.95,2566.348,1643593799999,271837.68334,840,1074.859,113854.35923,0
-1643593800000,105.95,106.04,105.23,105.36,11633.466,1643594099999,1228122.21220,2037,4471.409,471736.98293,0
-1643594100000,105.38,105.61,105.23,105.32,10267.767,1643594399999,1082185.54714,1624,5236.350,551931.64353,0
-1643594400000,105.31,105.40,104.13,104.52,33371.435,1643594699999,3492013.93709,5709,12488.757,1306936.37085,0
-1643594700000,104.52,105.00,104.42,104.93,6816.937,1643594999999,714004.63152,1659,3128.450,327802.48577,0
-1643595000000,104.93,105.51,104.90,105.47,17473.928,1643595299999,1840145.78474,2311,10932.484,1151654.61985,0
-1643595300000,105.46,105.53,105.30,105.36,5038.726,1643595599999,531151.26818,1206,1978.473,208583.33767,0
-1643595600000,105.36,105.60,105.31,105.46,2708.083,1643595899999,285668.22001,1070,1277.688,134783.15417,0
-1643595900000,105.46,105.58,105.18,105.19,3920.677,1643596199999,413172.85967,1085,1782.703,187883.58064,0
-1643596200000,105.20,105.65,105.12,105.55,3822.220,1643596499999,403069.37632,960,1703.694,179632.13211,0
-1643596500000,105.56,105.56,105.31,105.45,4218.462,1643596799999,444897.76550,1006,1959.178,206592.64693,0
-1643596800000,105.45,105.67,105.39,105.42,6503.836,1643597099999,686419.17316,1383,3762.867,397157.33146,0
-1643597100000,105.41,105.65,105.35,105.35,8206.734,1643597399999,865852.26169,1343,5581.843,588932.14125,0
-1643597400000,105.35,105.48,105.34,105.37,3413.524,1643597699999,359783.15416,890,1821.491,191993.69684,0
-1643597700000,105.38,105.56,105.21,105.46,5814.859,1643597999999,613032.20606,1105,3387.933,357202.46643,0
-1643598000000,105.45,105.46,105.13,105.23,6150.261,1643598299999,647392.74943,1428,3329.323,350429.52650,0
-1643598300000,105.22,105.44,105.14,105.44,3078.823,1643598599999,324121.49775,953,1512.276,159220.16657,0
-1643598600000,105.46,105.79,105.44,105.56,6761.084,1643598899999,714255.25084,1485,3274.165,345901.69590,0
-1643598900000,105.56,105.70,105.45,105.68,3765.259,1643599199999,397549.88583,895,1760.306,185851.59102,0
-1643599200000,105.69,105.72,105.40,105.52,2324.354,1643599499999,245302.12265,832,1194.544,126065.25826,0
-1643599500000,105.53,105.61,105.39,105.60,3280.404,1643599799999,346171.50448,1151,1241.690,131031.42203,0
-1643599800000,105.59,105.61,105.36,105.49,4195.033,1643600099999,442502.71328,1183,2064.047,217714.32520,0
-1643600100000,105.49,105.76,105.42,105.66,2456.124,1643600399999,259391.68454,958,1161.163,122625.18915,0
-1643600400000,105.67,105.74,105.57,105.61,3057.821,1643600699999,323106.60733,904,1333.470,140907.60177,0
-1643600700000,105.61,105.76,105.60,105.66,1679.190,1643600999999,177445.40336,820,845.169,89311.99588,0
-1643601000000,105.66,105.78,105.58,105.63,2652.912,1643601299999,280416.60134,903,1205.474,127424.07131,0
-1643601300000,105.62,105.66,105.52,105.62,2880.538,1643601599999,304221.37156,804,1141.851,120586.56344,0
-1643601600000,105.62,105.63,105.19,105.39,5976.061,1643601899999,629886.87159,1383,2458.351,259119.58583,0
-1643601900000,105.40,105.44,105.14,105.18,2644.135,1643602199999,278414.82886,819,1049.076,110483.12779,0
-1643602200000,105.18,105.40,105.16,105.25,2412.888,1643602499999,254004.30413,883,1097.408,115519.08988,0
-1643602500000,105.25,105.40,105.12,105.21,5423.644,1643602799999,570701.89804,1153,1547.748,162916.61310,0
-1643602800000,105.21,105.26,104.68,104.75,5851.355,1643603099999,613919.48820,1592,2434.835,255475.49292,0
-1643603100000,104.74,104.98,104.61,104.78,5771.827,1643603399999,605002.32624,1574,2791.391,292587.23059,0
-1643603400000,104.78,104.85,104.24,104.85,10395.374,1643603699999,1086434.30735,1946,3974.055,415578.93616,0
-1643603700000,104.82,104.94,104.77,104.81,2404.166,1643603999999,252061.51285,1028,1163.145,121951.92629,0
-1643604000000,104.81,104.94,104.70,104.94,3584.049,1643604299999,375697.28677,1123,1744.291,182849.35239,0
-1643604300000,104.94,105.09,104.80,104.92,2972.969,1643604599999,311936.86512,1102,1178.490,123684.25871,0
-1643604600000,104.91,104.97,104.65,104.75,3422.687,1643604899999,358598.59341,1111,999.221,104717.26562,0
-1643604900000,104.75,104.77,104.59,104.73,2391.702,1643605199999,250397.62798,1017,995.781,104255.79974,0
-1643605200000,104.72,104.94,104.65,104.83,4137.108,1643605499999,433577.79915,1301,1876.357,196641.90006,0
-1643605500000,104.83,104.95,104.47,104.59,4119.617,1643605799999,431319.15469,1074,1560.534,163375.48683,0
-1643605800000,104.58,104.71,104.51,104.60,1978.017,1643606099999,206958.19165,827,834.365,87298.22781,0
-1643606100000,104.60,104.82,104.59,104.75,4195.207,1643606399999,439371.58043,1062,2368.851,248120.87556,0
-1643606400000,104.75,104.84,104.68,104.73,2454.812,1643606699999,257180.38852,997,1067.490,111848.41104,0
-1643606700000,104.74,104.95,104.60,104.81,3910.768,1643606999999,409538.52622,1096,1706.964,178811.13041,0
-1643607000000,104.79,104.95,104.78,104.88,2466.522,1643607299999,258648.82894,940,1093.323,114651.84527,0
-1643607300000,104.88,104.94,104.72,104.84,3587.468,1643607599999,376007.80577,1072,1647.901,172731.87882,0
-1643607600000,104.83,104.87,104.70,104.79,2078.234,1643607899999,217723.56478,809,801.947,84011.03654,0
-1643607900000,104.78,104.89,104.68,104.88,1725.731,1643608199999,180864.09008,792,796.109,83437.62817,0
-1643608200000,104.90,104.96,104.81,104.92,2354.231,1643608499999,246926.50081,887,1149.177,120543.84192,0
-1643608500000,104.91,104.92,104.77,104.82,1874.084,1643608799999,196462.40696,869,683.699,71673.24391,0
-1643608800000,104.83,104.95,104.75,104.77,3989.431,1643609099999,418295.50645,1104,2447.032,256609.06926,0
-1643609100000,104.76,104.97,104.65,104.93,2205.742,1643609399999,231199.56791,941,1119.053,117314.39671,0
-1643609400000,104.93,104.98,104.77,104.89,2304.693,1643609699999,241695.92680,671,1111.171,116534.37788,0
-1643609700000,104.89,104.96,104.81,104.87,2181.427,1643609999999,228792.64383,697,970.813,101824.66612,0
-1643610000000,104.87,105.03,104.86,105.02,2102.920,1643610299999,220706.30389,801,1144.922,120169.26092,0
-1643610300000,105.01,105.09,104.88,105.05,3585.647,1643610599999,376490.80539,889,1767.611,185611.41785,0
-1643610600000,105.03,105.05,104.69,104.70,3095.208,1643610899999,324450.03360,1138,1520.920,159415.01679,0
-1643610900000,104.69,104.82,104.62,104.68,2339.558,1643611199999,244998.26179,892,881.987,92371.46054,0
-1643611200000,104.68,104.83,104.58,104.75,1485.363,1643611499999,155552.61483,643,653.363,68418.08936,0
-1643611500000,104.74,104.83,104.68,104.80,1794.172,1643611799999,187943.19997,666,986.174,103307.63269,0
-1643611800000,104.79,104.93,104.71,104.71,1717.962,1643612099999,180093.75581,753,705.413,73940.88695,0
-1643612100000,104.72,104.72,104.50,104.52,3039.833,1643612399999,317983.84587,1002,1040.871,108889.72755,0
-1643612400000,104.51,104.73,104.35,104.72,4766.672,1643612699999,498023.98197,1403,2149.649,224648.89953,0
-1643612700000,104.71,104.72,104.50,104.59,1578.070,1643612999999,165075.16624,825,685.897,71760.29365,0
-1643613000000,104.58,104.60,104.37,104.57,2938.143,1643613299999,306949.26044,1063,1328.303,138778.30039,0
-1643613300000,104.57,104.84,104.53,104.72,2950.922,1643613599999,309015.64074,1216,1569.000,164321.27532,0
-1643613600000,104.72,104.78,104.60,104.65,2200.432,1643613899999,230372.81725,901,1028.802,107717.80299,0
-1643613900000,104.66,104.74,104.44,104.47,6515.967,1643614199999,681359.26527,1138,2600.402,271903.63162,0
-1643614200000,104.48,104.76,104.43,104.62,5611.842,1643614499999,586766.44507,1411,3115.449,325782.04150,0
-1643614500000,104.63,105.18,104.60,105.11,17713.698,1643614799999,1859988.96816,2311,11379.724,1195011.52786,0
-1643614800000,105.11,105.30,105.03,105.27,5101.173,1643615099999,536466.86745,1135,3086.739,324600.47309,0
-1643615100000,105.26,105.41,105.20,105.35,6170.627,1643615399999,649744.29857,1004,4245.865,447091.88720,0
-1643615400000,105.36,105.36,104.97,105.07,6416.742,1643615699999,674981.01115,994,2020.194,212415.55286,0
-1643615700000,105.07,105.20,104.97,105.20,3253.227,1643615999999,341826.79668,897,1924.704,202238.26075,0
-1643616000000,105.19,105.28,105.10,105.22,6802.175,1643616299999,715538.06835,1170,4734.631,498067.74196,0
-1643616300000,105.21,105.35,105.19,105.32,3401.571,1643616599999,358039.27154,759,1986.139,209065.27601,0
-1643616600000,105.31,105.48,105.31,105.36,4238.152,1643616899999,446689.47633,934,2119.121,223345.87945,0
-1643616900000,105.36,105.47,105.07,105.11,7989.180,1643617199999,840906.39716,1301,3416.884,359701.23715,0
-1643617200000,105.11,105.15,104.99,105.03,4907.911,1643617499999,515694.08106,1124,1699.480,178587.24036,0
-1643617500000,105.03,105.03,104.81,104.97,6353.445,1643617799999,666556.83550,1262,2520.222,264412.05338,0
-1643617800000,104.95,104.97,104.84,104.88,2833.587,1643618099999,297262.47172,961,1308.155,137246.37526,0
-1643618100000,104.88,104.90,104.73,104.80,2881.598,1643618399999,302040.11828,976,1114.632,116848.74568,0
-1643618400000,104.80,104.96,104.72,104.88,2232.017,1643618699999,233947.75952,898,1098.444,115147.05735,0
-1643618700000,104.88,104.91,104.67,104.68,12639.314,1643618999999,1323722.17808,1120,7426.644,777705.23070,0
-1643619000000,104.68,104.90,104.57,104.81,2454.161,1643619299999,256985.71660,994,1232.858,129092.34454,0
-1643619300000,104.80,104.91,104.71,104.81,2955.581,1643619599999,309759.76331,1023,1507.705,158012.59387,0
-1643619600000,104.81,104.93,104.78,104.88,2705.109,1643619899999,283632.31451,1043,1375.551,144232.60133,0
-1643619900000,104.88,104.89,104.34,104.40,7601.538,1643620199999,795136.58340,1483,2088.391,218369.27736,0
-1643620200000,104.40,104.57,104.35,104.53,2980.217,1643620499999,311351.42499,1219,1103.601,115292.78164,0
-1643620500000,104.53,104.54,104.35,104.49,3981.886,1643620799999,415888.68166,1177,2232.210,233147.06274,0
-1643620800000,104.49,104.58,104.40,104.42,3089.578,1643621099999,322855.28170,1151,1648.823,172310.92328,0
-1643621100000,104.42,104.59,104.40,104.52,2855.570,1643621399999,298423.85496,1042,1626.090,169951.57136,0
-1643621400000,104.51,104.60,104.46,104.59,2862.394,1643621699999,299159.11656,1152,1578.751,165017.09016,0
-1643621700000,104.58,104.94,104.56,104.89,10837.042,1643621999999,1135814.85813,1431,4885.536,512086.42180,0
-1643622000000,104.88,105.00,104.71,104.80,5648.826,1643622299999,592375.07917,1221,3042.287,319051.08041,0
-1643622300000,104.80,105.04,104.70,105.02,3874.921,1643622599999,406298.23595,982,1942.316,203644.32754,0
-1643622600000,105.01,105.06,104.86,104.91,2636.028,1643622899999,276648.49241,876,872.398,91553.51530,0
-1643622900000,104.90,105.08,104.88,105.03,3676.771,1643623199999,386033.25750,1093,1723.611,180982.20390,0
-1643623200000,105.00,105.10,104.95,104.97,2850.490,1643623499999,299368.56163,1044,1076.171,113035.53864,0
-1643623500000,104.98,105.00,104.82,104.92,2600.217,1643623799999,272801.19137,1111,1291.377,135487.62548,0
-1643623800000,104.91,105.00,104.82,104.98,3685.617,1643624099999,386546.90382,1080,1576.974,165391.64409,0
-1643624100000,104.97,105.01,104.83,104.93,2383.765,1643624399999,250108.70414,912,1445.526,151660.89498,0
-1643624400000,104.92,104.95,104.84,104.86,1212.531,1643624699999,127174.30638,889,491.181,51519.52517,0
-1643624700000,104.86,105.07,104.86,105.04,2578.798,1643624999999,270765.30141,1087,1023.651,107489.28837,0
-1643625000000,105.04,105.10,104.98,105.07,2640.202,1643625299999,277324.88669,1085,1358.737,142736.15330,0
-1643625300000,105.07,105.07,104.81,104.81,4462.705,1643625599999,468285.37402,1022,1676.265,175914.20170,0
-1643625600000,104.82,105.06,104.81,104.98,3410.033,1643625899999,357819.35771,1054,1894.162,198755.53519,0
-1643625900000,104.99,105.19,104.96,105.16,2264.584,1643626199999,237972.75156,818,1072.563,112721.85080,0
-1643626200000,105.16,105.35,105.07,105.09,5006.146,1643626499999,526819.16491,1215,2051.170,215878.66996,0
-1643626500000,105.08,105.32,105.07,105.24,3595.339,1643626799999,378185.49495,973,1326.092,139486.36482,0
-1643626800000,105.24,105.40,105.09,105.12,6793.931,1643627099999,715212.28764,1388,4245.393,447010.87813,0
-1643627100000,105.13,105.19,105.07,105.14,2373.646,1643627399999,249490.44877,853,919.326,96640.57831,0
-1643627400000,105.13,105.19,105.08,105.09,1416.608,1643627699999,148929.89092,692,588.792,61906.30573,0
-1643627700000,105.09,105.36,105.08,105.29,2558.671,1643627999999,269276.37469,872,1251.688,131716.57399,0
-1643628000000,105.30,105.42,105.09,105.10,3842.875,1643628299999,404614.59140,1052,1474.724,155311.50702,0
-1643628300000,105.09,105.11,104.94,105.07,4446.123,1643628599999,467002.21432,1091,1417.200,148873.26817,0
-1643628600000,105.07,105.08,104.87,104.96,3546.475,1643628899999,372324.03107,1060,1417.742,148840.16452,0
-1643628900000,104.95,104.96,104.60,104.76,4980.540,1643629199999,522115.38341,1236,3331.702,349346.32244,0
-1643629200000,104.77,104.80,104.41,104.42,3291.359,1643629499999,344353.38041,1167,1300.065,136068.87197,0
-1643629500000,104.43,104.71,104.34,104.54,9412.315,1643629799999,983177.10882,1534,4038.746,421997.47096,0
-1643629800000,104.54,104.78,104.40,104.77,6053.340,1643630099999,632932.68939,1123,3657.138,382459.61491,0
-1643630100000,104.78,106.12,104.78,105.55,29574.631,1643630399999,3125121.63401,4206,16685.176,1763156.56492,0
-1643630400000,105.51,106.00,105.15,105.19,13897.756,1643630699999,1468772.31552,2774,5756.560,608644.02753,0
-1643630700000,105.18,105.37,104.44,104.55,17006.461,1643630999999,1782101.33911,3448,6878.560,720718.37260,0
-1643631000000,104.55,104.81,104.52,104.62,5229.947,1643631299999,547335.26918,1552,2330.925,243965.38581,0
-1643631300000,104.63,104.86,104.35,104.63,14936.655,1643631599999,1562405.71685,2421,7456.434,779882.27709,0
-1643631600000,104.65,104.81,104.51,104.77,5692.984,1643631899999,595948.08255,1434,3422.126,358391.15794,0
-1643631900000,104.77,105.13,104.75,105.02,5622.058,1643632199999,590081.25775,1489,2486.217,260988.83121,0
-1643632200000,105.01,105.24,104.73,105.17,7430.520,1643632499999,780047.47406,1534,2902.778,304879.25200,0
-1643632500000,105.17,105.46,105.05,105.07,6371.372,1643632799999,670864.48806,1434,3828.378,403205.64922,0
-1643632800000,105.06,105.13,104.90,105.07,5875.107,1643633099999,616996.36623,1214,3166.694,332576.63828,0
-1643633100000,105.08,105.75,105.04,105.64,8125.372,1643633399999,856824.43565,1555,5067.434,534318.73643,0
-1643633400000,105.65,105.68,105.41,105.66,6379.672,1643633699999,673202.57986,1106,4040.040,426284.43510,0
-1643633700000,105.65,105.75,105.54,105.70,4710.681,1643633999999,497616.99653,1039,2707.238,285998.73424,0
-1643634000000,105.69,105.75,105.25,105.27,5507.350,1643634299999,580895.12107,1391,2311.084,243781.35801,0
-1643634300000,105.27,105.36,104.90,105.31,8005.844,1643634599999,841632.56617,1950,3477.236,365595.83920,0
-1643634600000,105.32,105.75,105.27,105.69,6844.872,1643634899999,722928.66391,1617,3653.684,385923.34274,0
-1643634900000,105.71,105.86,105.50,105.75,4512.290,1643635199999,476863.52334,1424,2415.462,255307.24766,0
-1643635200000,105.75,105.80,105.55,105.61,3417.578,1643635499999,361139.93479,1143,1607.657,169869.24280,0
-1643635500000,105.62,105.97,105.57,105.97,5037.522,1643635799999,532835.07427,1289,2931.915,310168.71822,0
-1643635800000,105.96,106.23,105.91,106.19,8991.119,1643636099999,953867.26686,2199,4739.432,502898.65763,0
-1643636100000,106.19,106.33,106.01,106.08,12254.984,1643636399999,1300791.04954,1882,5709.286,606120.27688,0
-1643636400000,106.07,106.43,106.05,106.36,7575.107,1643636699999,804883.09486,1458,4661.454,495252.73630,0
-1643636700000,106.35,106.40,106.11,106.19,2741.577,1643636999999,291270.39709,972,1270.829,135015.71890,0
-1643637000000,106.20,106.38,106.17,106.25,2756.202,1643637299999,292939.53138,837,1201.853,127750.41892,0
-1643637300000,106.26,106.49,106.11,106.11,6035.248,1643637599999,641175.79508,1123,2165.507,230161.87243,0
-1643637600000,106.12,106.56,106.02,106.27,11825.561,1643637899999,1256390.60215,1765,6399.198,679944.88718,0
-1643637900000,106.28,106.53,106.28,106.42,3813.272,1643638199999,405862.74481,1175,2274.196,242063.46615,0
-1643638200000,106.43,106.64,106.32,106.38,6634.521,1643638499999,706549.10154,1346,3758.993,400343.57474,0
-1643638500000,106.38,106.43,106.21,106.22,4705.035,1643638799999,500249.89168,1262,2001.519,212800.12422,0
-1643638800000,106.21,106.24,106.05,106.22,3742.365,1643639099999,397215.95094,1075,2557.441,271467.75389,0
-1643639100000,106.22,106.45,106.17,106.39,3899.708,1643639399999,414466.12688,1052,2749.633,292268.72504,0
-1643639400000,106.39,107.13,105.94,106.98,17608.832,1643639699999,1876361.79738,3259,10656.028,1135928.59949,0
-1643639700000,106.97,107.02,106.69,106.86,6513.900,1643639999999,695893.42492,1653,2779.641,296966.73746,0
-1643640000000,106.85,107.10,106.81,106.97,5435.941,1643640299999,581519.28070,1321,3160.995,338147.39563,0
-1643640300000,106.97,107.07,106.61,106.65,4702.911,1643640599999,502639.82521,1197,1986.225,212329.16865,0
-1643640600000,106.66,107.14,106.53,107.03,6246.144,1643640899999,667907.51218,1445,3833.738,410047.48608,0
-1643640900000,107.05,107.37,106.97,107.28,7870.197,1643641199999,843368.99276,1596,3530.592,378439.15635,0
-1643641200000,107.30,108.05,107.30,107.64,17049.124,1643641499999,1836648.97697,3487,9069.310,976900.23967,0
-1643641500000,107.66,108.18,107.41,107.97,10665.873,1643641799999,1150555.97734,2865,5577.235,601728.06925,0
-1643641800000,107.98,108.04,107.65,107.66,7718.116,1643642099999,832741.42973,2146,3165.315,341581.52292,0
-1643642100000,107.66,108.76,107.66,108.42,21467.115,1643642399999,2325200.98188,4053,12103.172,1310652.81778,0
-1643642400000,108.45,108.79,108.32,108.54,8907.042,1643642699999,966893.97354,2286,3841.818,417104.57986,0
-1643642700000,108.55,108.63,107.85,107.94,15565.875,1643642999999,1683945.77196,2494,4620.994,499790.25543,0
-1643643000000,107.96,108.29,107.78,108.19,11954.564,1643643299999,1291805.43009,2445,6979.624,754562.49338,0
-1643643300000,108.17,108.42,108.14,108.24,8616.972,1643643599999,933207.38055,1617,5021.296,543833.43053,0
-1643643600000,108.24,108.34,108.06,108.30,7919.147,1643643899999,856835.78037,1428,2435.988,263596.50971,0
-1643643900000,108.28,108.29,108.04,108.22,6240.214,1643644199999,674850.45746,1208,3134.634,339007.30809,0
-1643644200000,108.21,108.45,108.09,108.16,6210.106,1643644499999,672030.30093,1303,2240.906,242617.30173,0
-1643644500000,108.18,108.21,107.93,108.18,7413.689,1643644799999,801224.35146,1531,3319.374,358744.17704,0
-1643644800000,108.20,108.31,107.87,108.18,9345.441,1643645099999,1010309.10783,1859,4649.791,502797.42674,0
-1643645100000,108.21,108.74,108.17,108.35,17597.365,1643645399999,1908245.22670,3272,10473.689,1135738.38544,0
-1643645400000,108.35,108.39,108.00,108.19,8905.075,1643645699999,963256.65658,1574,2900.686,313845.69982,0
-1643645700000,108.18,108.35,107.97,108.05,7773.789,1643645999999,840751.26748,1269,4078.166,441208.82572,0
-1643646000000,108.04,108.31,107.83,107.98,4124.564,1643646299999,445665.08538,1215,1780.909,192486.57665,0
-1643646300000,107.97,108.21,107.96,108.05,6088.732,1643646599999,658150.73103,1321,3444.001,372288.18677,0
-1643646600000,108.05,108.36,108.04,108.25,8555.674,1643646899999,925940.18926,1946,3756.099,406417.44345,0
-1643646900000,108.24,108.53,108.23,108.35,10529.369,1643647199999,1141265.75412,1643,7502.908,813291.47126,0
-1643647200000,108.35,108.63,108.35,108.50,5893.681,1643647499999,639535.66080,1443,3294.876,357550.60751,0
-1643647500000,108.49,109.10,108.49,108.75,13897.059,1643647799999,1512180.07220,2652,7825.660,851497.20683,0
-1643647800000,108.74,109.49,108.69,109.36,25341.352,1643648099999,2765730.70124,3889,11794.786,1287519.71609,0
-1643648100000,109.36,109.96,109.31,109.61,25660.418,1643648399999,2813600.27402,4636,14244.545,1561829.24481,0
-1643648400000,109.61,109.82,108.84,109.02,19017.293,1643648699999,2077180.14558,3048,9322.335,1018497.75839,0
-1643648700000,109.02,109.53,108.99,109.20,12564.125,1643648999999,1372703.46836,2208,6111.427,667803.32675,0
-1643649000000,109.23,109.58,109.19,109.35,12498.983,1643649299999,1367458.54767,2155,5256.260,575147.94607,0
-1643649300000,109.35,109.75,109.31,109.69,8688.410,1643649599999,951894.36641,1668,3808.220,417175.03337,0
-1643649600000,109.69,109.81,109.13,109.20,10332.464,1643649899999,1131409.53300,2023,3418.245,374387.51460,0
-1643649900000,109.20,109.60,109.03,109.23,8326.678,1643650199999,910465.74478,1657,3188.226,348650.48050,0
-1643650200000,109.23,109.47,109.09,109.26,5817.195,1643650499999,635827.43566,1366,2498.712,273118.30000,0
-1643650500000,109.25,109.40,109.12,109.39,6276.998,1643650799999,685510.54248,1226,4400.062,480525.07499,0
-1643650800000,109.40,109.63,109.30,109.58,5039.955,1643651099999,551991.42372,1245,2937.330,321710.10140,0
-1643651100000,109.57,109.87,109.56,109.72,3430.769,1643651399999,376532.89013,1220,1617.958,177573.84724,0
-1643651400000,109.73,109.73,109.49,109.60,4263.609,1643651699999,467153.71463,1002,2260.999,247751.97449,0
-1643651700000,109.60,109.76,109.49,109.50,4329.523,1643651999999,474607.37711,1206,1263.069,138468.01366,0
-1643652000000,109.51,110.14,109.39,110.05,30365.309,1643652299999,3336804.97384,3932,17640.209,1937446.84000,0
-1643652300000,110.05,110.12,109.73,109.93,11804.393,1643652599999,1297891.10777,2081,4264.005,468831.01044,0
-1643652600000,109.92,109.94,109.57,109.73,8726.400,1643652899999,958002.32184,1849,3165.974,347674.12937,0
-1643652900000,109.74,109.95,109.61,109.83,6635.201,1643653199999,728708.66978,1348,2638.147,289719.54634,0
-1643653200000,109.83,110.05,109.82,109.89,4218.633,1643653499999,463767.89069,1098,2042.080,224511.05887,0
-1643653500000,109.89,109.99,109.53,109.65,9688.786,1643653799999,1063171.22731,1405,2796.675,307044.69015,0
-1643653800000,109.65,109.93,109.52,109.78,5861.838,1643654099999,643447.68413,1034,3412.354,374653.15473,0
-1643654100000,109.78,109.90,109.72,109.89,4548.289,1643654399999,499474.02419,1080,2364.016,259622.82686,0
-1643654400000,109.88,110.47,109.82,110.16,10087.388,1643654699999,1111315.46707,2528,5854.872,644723.97526,0
-1643654700000,110.18,110.49,110.18,110.33,4170.470,1643654999999,460223.14788,1439,2183.818,240971.29307,0
-1643655000000,110.31,110.37,110.12,110.20,3277.251,1643655299999,361232.92238,1091,1564.974,172501.82496,0
-1643655300000,110.21,110.42,110.00,110.07,11852.630,1643655599999,1306717.07508,1491,6097.122,672531.82969,0
-1643655600000,110.10,110.40,110.08,110.09,3841.338,1643655899999,423365.16868,1411,1779.629,196182.00138,0
-1643655900000,110.10,111.03,110.05,110.88,25513.433,1643656199999,2822224.44374,4677,16830.622,1861758.40125,0
-1643656200000,110.88,111.00,110.70,110.95,7612.400,1643656499999,843754.38009,2475,4584.623,508171.21107,0
-1643656500000,110.95,111.24,110.68,110.69,8861.426,1643656799999,983389.71494,2105,4769.163,529389.21772,0
-1643656800000,110.69,110.88,110.60,110.75,5505.922,1643657099999,609626.70590,1449,2260.471,250313.07289,0
-1643657100000,110.74,110.74,110.14,110.38,10439.913,1643657399999,1152070.03578,1933,3018.697,333112.67125,0
-1643657400000,110.38,110.41,110.13,110.30,5079.641,1643657699999,560025.38026,1225,2011.017,221748.04046,0
-1643657700000,110.30,110.40,109.64,109.66,17164.885,1643657999999,1888440.89602,2795,7141.628,785642.87823,0
-1643658000000,109.68,110.05,109.68,110.03,7493.399,1643658299999,823580.19211,1423,4788.009,526206.64810,0
-1643658300000,110.04,110.12,109.57,109.68,7002.485,1643658599999,769239.70205,1431,1890.751,207648.52551,0
-1643658600000,109.69,109.93,109.60,109.73,5328.719,1643658899999,585089.85716,1228,2816.232,309239.75021,0
-1643658900000,109.72,109.90,109.67,109.75,3689.894,1643659199999,405120.81728,990,1639.578,180023.66580,0
-1643659200000,109.71,109.94,109.51,109.82,7468.469,1643659499999,819706.03307,1791,3940.867,432527.92155,0
-1643659500000,109.83,109.99,109.47,109.48,4326.967,1643659799999,474978.11453,1114,2337.018,256557.81944,0
-1643659800000,109.49,109.59,109.17,109.24,11020.228,1643660099999,1205011.20298,1927,2841.264,310831.42708,0
-1643660100000,109.26,109.43,109.00,109.14,5096.122,1643660399999,556599.99695,1493,2111.016,230569.53242,0
-1643660400000,109.14,109.59,109.14,109.43,5034.860,1643660699999,550621.91464,1205,3479.189,380431.78938,0
-1643660700000,109.44,109.52,109.24,109.28,5363.209,1643660999999,586470.12272,1144,2861.846,312932.65603,0
-1643661000000,109.29,109.58,109.09,109.50,8069.906,1643661299999,882605.84931,1441,5374.097,587801.30182,0
-1643661300000,109.50,109.66,109.33,109.42,5025.528,1643661599999,550215.27137,1341,2545.474,278746.61002,0
-1643661600000,109.41,109.58,109.37,109.42,3453.464,1643661899999,378074.42296,1126,1757.771,192453.54041,0
-1643661900000,109.45,109.72,109.37,109.68,2980.726,1643662199999,326717.48004,1156,1731.013,189733.64687,0
-1643662200000,109.68,109.88,109.61,109.81,5306.280,1643662499999,582266.31082,1260,3219.300,353273.50005,0
-1643662500000,109.81,109.84,109.63,109.65,5567.599,1643662799999,610785.00929,1221,1717.425,188404.56391,0
-1643662800000,109.63,109.69,109.32,109.45,6454.184,1643663099999,706363.39558,1337,2410.485,263905.56853,0
-1643663100000,109.45,109.52,109.17,109.22,7665.413,1643663399999,837994.97975,1697,2754.011,301067.03253,0
-1643663400000,109.21,109.29,108.94,108.99,12140.071,1643663699999,1324419.88194,1927,4265.093,465448.39721,0
-1643663700000,108.97,109.01,108.44,108.63,14956.526,1643663999999,1625683.46914,2830,5325.899,578826.39738,0
-1643664000000,108.63,108.97,108.55,108.88,9006.841,1643664299999,979997.27543,1704,6008.366,653730.72094,0
-1643664300000,108.88,108.95,108.78,108.88,4437.266,1643664599999,483145.59906,987,2837.929,309006.78004,0
-1643664600000,108.88,109.05,108.68,108.94,7358.071,1643664899999,801272.98273,1154,5559.476,605466.03668,0
-1643664900000,108.94,109.02,108.83,108.85,2741.854,1643665199999,298643.78224,831,1478.146,161007.93419,0
-1643665200000,108.86,108.95,108.76,108.87,2060.592,1643665499999,224343.69674,785,1264.954,137729.73994,0
-1643665500000,108.88,109.07,108.79,108.79,4124.084,1643665799999,449150.98463,1017,1575.177,171597.25506,0
-1643665800000,108.80,109.06,108.76,108.99,5206.427,1643666099999,567048.06554,1131,3200.898,348585.73881,0
-1643666100000,108.99,109.10,108.95,109.04,3052.509,1643666399999,332799.73447,991,1375.380,149966.68783,0
-1643666400000,109.05,109.29,109.00,109.14,4558.785,1643666699999,497548.11480,1130,2751.717,300299.64971,0
-1643666700000,109.13,109.18,108.95,109.07,3024.023,1643666999999,329785.92247,877,1343.169,146454.41329,0
-1643667000000,109.06,109.40,109.06,109.34,2877.085,1643667299999,314412.43835,822,1976.532,216023.68758,0
-1643667300000,109.35,109.48,109.16,109.48,5794.737,1643667599999,633779.16962,1033,4393.453,480580.80939,0
-1643667600000,109.49,109.74,109.37,109.56,7871.694,1643667899999,862516.33554,1685,4053.152,444061.71534,0
-1643667900000,109.56,109.73,109.50,109.70,3028.048,1643668199999,331985.82242,817,2213.734,242729.10815,0
-1643668200000,109.70,110.08,109.69,109.69,5539.487,1643668499999,608592.81225,1674,3175.456,348968.80263,0
-1643668500000,109.70,109.76,109.60,109.67,3690.973,1643668799999,404840.89746,1012,1913.504,209898.79714,0
-1643668800000,109.66,109.87,109.66,109.86,1697.449,1643669099999,186322.46649,556,1181.154,129650.41453,0
-1643669100000,109.86,109.87,109.62,109.75,6847.526,1643669399999,751310.76843,1520,3674.000,403098.28448,0
-1643669400000,109.76,109.83,109.48,109.54,4359.413,1643669699999,478246.46450,1235,2118.878,232563.31292,0
-1643669700000,109.55,109.58,109.41,109.46,2232.344,1643669999999,244446.12611,800,1025.831,112342.93558,0
-1643670000000,109.46,109.74,109.42,109.68,5040.040,1643670299999,552144.77331,1258,2588.389,283573.67417,0
-1643670300000,109.67,109.80,109.44,109.51,3319.595,1643670599999,363762.58045,1074,1498.099,164202.49731,0
-1643670600000,109.50,109.53,109.38,109.41,1815.184,1643670899999,198658.45392,845,691.690,75696.30191,0
-1643670900000,109.41,109.54,109.24,109.28,3159.859,1643671199999,345639.67106,978,1356.972,148502.05687,0
-1643671200000,109.28,109.36,109.08,109.27,3543.584,1643671499999,387040.78423,993,1699.842,185669.72330,0
-1643671500000,109.26,109.34,109.21,109.28,2593.647,1643671799999,283403.55934,799,1214.438,132710.47092,0
-1643671800000,109.30,109.63,109.30,109.43,4777.151,1643672099999,522929.15519,1265,2390.207,261615.76706,0
-1643672100000,109.43,109.64,109.38,109.50,2355.580,1643672399999,258041.33846,820,1658.159,181649.01538,0
-1643672400000,109.51,109.59,109.17,109.21,2728.788,1643672699999,298568.44593,886,1183.370,129532.12440,0
-1643672700000,109.21,109.35,109.21,109.29,2046.138,1643672999999,223605.03899,820,1114.453,121786.91265,0
-1643673000000,109.28,109.43,109.23,109.39,2697.178,1643673299999,294865.09808,922,1317.620,144046.36932,0
-1643673300000,109.39,109.57,109.39,109.42,3254.499,1643673599999,356293.87696,920,1810.739,198232.16135,0
-1643673600000,109.43,109.43,108.91,109.08,10792.862,1643673899999,1178386.13104,2123,4857.112,530171.46109,0
-1643673900000,109.09,109.72,108.95,109.57,9683.358,1643674199999,1059237.41296,2024,4878.989,533738.74822,0
-1643674200000,109.57,109.57,109.19,109.20,3579.624,1643674499999,391327.72130,1085,1773.330,193879.21231,0
-1643674500000,109.20,109.30,108.71,109.15,13384.362,1643674799999,1458218.84580,2330,8517.966,927992.02239,0
-1643674800000,109.16,109.59,109.07,109.56,6017.436,1643675099999,658222.66637,1186,3894.824,426231.16277,0
-1643675100000,109.56,109.56,109.25,109.44,6341.024,1643675399999,693581.91606,1033,2521.389,275771.76487,0
-1643675400000,109.44,109.65,109.14,109.25,3800.876,1643675699999,415926.26262,1005,1078.867,118052.07090,0
-1643675700000,109.23,109.23,108.93,109.00,2815.519,1643675999999,307059.98059,1043,1122.307,122405.95812,0
-1643676000000,109.00,109.06,108.85,108.98,2791.303,1643676299999,304110.69841,986,1293.084,140873.22338,0
-1643676300000,109.03,109.30,108.99,109.12,2779.113,1643676599999,303226.65285,910,1569.276,171226.92132,0
-1643676600000,109.12,109.19,109.05,109.12,1417.721,1643676899999,154697.35710,689,757.202,82623.00420,0
-1643676900000,109.12,109.15,108.88,109.00,1830.678,1643677199999,199520.08052,799,808.912,88165.39594,0
-1643677200000,109.00,109.17,108.88,108.96,5201.156,1643677499999,566922.41635,1349,3161.065,344501.91157,0
-1643677500000,108.96,109.12,108.91,108.98,5069.539,1643677799999,552774.72424,1128,1684.008,183570.45585,0
-1643677800000,108.96,109.06,108.88,109.00,3030.197,1643678099999,330206.83026,790,2046.101,222964.26119,0
-1643678100000,109.00,109.06,108.91,108.92,1020.035,1643678399999,111153.69787,578,534.165,58211.92353,0
-1643678400000,108.92,108.97,108.86,108.90,1354.596,1643678699999,147537.38996,644,630.744,68703.98542,0
-1643678700000,108.90,108.97,108.73,108.89,5335.459,1643678999999,580780.64325,1101,1859.634,202402.73347,0
-1643679000000,108.89,108.92,108.77,108.78,2951.959,1643679299999,321306.90974,808,1637.989,178288.23946,0
-1643679300000,108.79,108.83,108.70,108.83,4933.170,1643679599999,536631.63828,941,1995.044,217014.64913,0
-1643679600000,108.83,108.87,108.70,108.77,1907.264,1643679899999,207463.28712,673,944.756,102771.23884,0
-1643679900000,108.77,108.84,108.29,108.41,11014.026,1643680199999,1194627.56743,1830,5753.850,624117.02407,0
-1643680200000,108.40,108.69,108.15,108.48,13253.411,1643680499999,1436380.07678,2056,6035.585,654353.62515,0
-1643680500000,108.48,108.66,108.46,108.60,3030.585,1643680799999,329011.70990,934,1923.783,208860.55674,0
-1643680800000,108.58,108.98,108.47,108.73,6199.721,1643681099999,674271.76290,1342,4065.314,442214.60490,0
-1643681100000,108.73,108.79,108.55,108.76,6451.434,1643681399999,701373.28350,1245,3401.275,369799.06786,0
-1643681400000,108.75,108.98,108.70,108.89,2537.489,1643681699999,276248.78325,850,1394.989,151882.09284,0
-1643681700000,108.89,109.15,108.89,109.03,8320.702,1643681999999,907167.56014,1151,6465.409,704910.32533,0
-1643682000000,109.02,109.07,108.99,109.04,1130.313,1643682299999,123231.00133,617,544.919,59412.75081,0
-1643682300000,109.05,109.17,109.05,109.11,3064.737,1643682599999,334396.04862,707,2035.090,222067.67642,0
-1643682600000,109.11,109.36,109.00,109.33,6738.858,1643682899999,735387.81245,1206,4443.034,484860.47164,0
-1643682900000,109.33,109.45,109.09,109.39,8886.764,1643683199999,970772.01555,1449,4600.235,502558.27340,0
-1643683200000,109.40,109.49,109.26,109.35,3830.034,1643683499999,418894.39028,970,1627.362,177999.04939,0
-1643683500000,109.33,109.39,109.27,109.33,2191.008,1643683799999,239547.99816,644,804.899,88008.18093,0
-1643683800000,109.34,109.84,109.33,109.51,5807.198,1643684099999,636273.20728,1331,4280.390,468963.99743,0
-1643684100000,109.50,109.60,109.44,109.57,3203.594,1643684399999,350837.22388,744,1264.211,138439.41980,0
-1643684400000,109.58,109.67,109.40,109.43,4055.901,1643684699999,444281.11269,1000,2361.897,258800.95869,0
-1643684700000,109.43,110.25,109.37,109.94,8880.742,1643684999999,975034.12562,1919,4240.427,465768.04001,0
-1643685000000,109.95,110.15,109.89,110.04,4350.435,1643685299999,478795.35777,1232,2727.199,300154.87882,0
-1643685300000,110.06,110.12,109.85,109.98,6893.736,1643685599999,758236.55102,1274,3237.806,356170.21906,0
-1643685600000,109.97,110.56,109.97,110.47,9120.749,1643685899999,1005935.03606,1949,6292.805,693884.79455,0
-1643685900000,110.48,110.95,110.12,110.88,18151.645,1643686199999,2007008.87028,2972,11111.121,1228452.74298,0
-1643686200000,110.86,111.10,110.53,110.66,12169.738,1643686499999,1348675.93522,2547,5131.897,568744.86210,0
-1643686500000,110.66,110.84,110.57,110.74,4407.561,1643686799999,487920.04393,1309,2314.104,256195.24899,0
-1643686800000,110.75,111.24,110.69,111.12,4542.534,1643687099999,503894.40923,1312,2466.683,273600.89466,0
-1643687100000,111.11,111.52,111.02,111.19,8297.888,1643687399999,922940.45628,1946,4245.320,472286.26656,0
-1643687400000,111.18,111.24,110.92,111.04,6323.793,1643687699999,702685.96075,1471,2292.227,254722.21340,0
-1643687700000,111.03,111.48,110.99,111.36,8986.445,1643687999999,999759.76995,1756,4751.864,528597.38110,0
-1643688000000,111.37,111.49,111.03,111.19,13931.349,1643688299999,1549544.19049,2082,6955.348,773797.19562,0
-1643688300000,111.19,111.58,111.06,111.35,6513.345,1643688599999,725572.12024,1469,4493.373,500614.42859,0
-1643688600000,111.37,111.41,111.16,111.18,2722.699,1643688899999,303000.29268,870,1481.468,164888.78448,0
-1643688900000,111.18,111.18,110.70,110.74,9699.984,1643689199999,1075396.58259,1868,3434.834,380715.37565,0
-1643689200000,110.74,110.75,110.53,110.73,4514.343,1643689499999,499497.98256,1235,2482.997,274740.36153,0
-1643689500000,110.73,110.73,110.53,110.70,4095.848,1643689799999,453224.83812,1082,1737.725,192293.05857,0
-1643689800000,110.70,110.72,110.36,110.57,4799.459,1643690099999,530287.30501,1238,1963.412,216912.57078,0
-1643690100000,110.58,110.72,110.54,110.58,3560.479,1643690399999,393953.64032,876,1767.613,195587.94227,0
-1643690400000,110.56,110.61,110.43,110.51,2303.412,1643690699999,254519.96413,838,982.950,108611.82445,0
-1643690700000,110.51,110.54,110.33,110.51,3072.704,1643690999999,339278.61377,784,1552.297,171425.17849,0
-1643691000000,110.51,110.56,110.39,110.45,1671.359,1643691299999,184677.07549,695,606.084,66977.40910,0
-1643691300000,110.45,110.63,110.38,110.51,4210.785,1643691599999,465482.85684,828,2633.429,291146.39372,0
-1643691600000,110.51,110.74,110.45,110.57,4821.116,1643691899999,533352.18751,997,3295.447,364614.60656,0
-1643691900000,110.56,110.57,110.32,110.36,1959.205,1643692199999,216322.67116,719,794.348,87708.38677,0
-1643692200000,110.35,110.57,110.18,110.50,7136.087,1643692499999,787186.68680,1187,2405.888,265575.39491,0
-1643692500000,110.49,110.50,110.40,110.44,1471.573,1643692799999,162536.01158,591,763.040,84287.00444,0
-1643692800000,110.43,110.61,110.40,110.41,1792.584,1643693099999,198067.01566,630,611.314,67554.76776,0
-1643693100000,110.40,110.45,110.21,110.23,2013.729,1643693399999,222124.19000,654,927.311,102300.47027,0
-1643693400000,110.23,110.55,110.19,110.47,4749.811,1643693699999,524492.12787,895,2480.437,273863.14233,0
-1643693700000,110.48,110.54,110.43,110.51,1523.445,1643693999999,168309.07523,570,967.624,106907.31158,0
-1643694000000,110.52,110.78,110.50,110.60,5166.195,1643694299999,571687.13475,913,2303.616,254866.15949,0
-1643694300000,110.58,110.62,110.33,110.44,5162.840,1643694599999,570328.86009,860,2258.273,249459.92897,0
-1643694600000,110.43,110.46,110.35,110.40,1895.702,1643694899999,209298.94791,668,901.158,99500.74753,0
-1643694900000,110.40,110.44,110.10,110.18,4624.859,1643695199999,509907.22460,1040,1834.303,202237.16771,0
-1643695200000,110.17,110.29,109.91,110.06,8460.223,1643695499999,931191.98214,1843,3570.451,393036.35265,0
-1643695500000,110.06,110.10,109.69,109.81,8350.548,1643695799999,917991.06285,1528,3901.849,429100.48288,0
-1643695800000,109.80,109.96,109.71,109.80,6234.201,1643696099999,684528.67387,1133,2412.142,264863.07753,0
-1643696100000,109.79,109.96,109.73,109.92,2478.175,1643696399999,272177.65661,857,1100.434,120888.09435,0
-1643696400000,109.91,110.38,109.90,110.29,5962.252,1643696699999,657110.88419,1178,3039.655,334942.71322,0
-1643696700000,110.28,110.38,110.21,110.30,2575.940,1643696999999,284110.37742,780,1265.728,139596.87213,0
-1643697000000,110.31,110.49,110.27,110.45,3261.147,1643697299999,360010.51351,941,1503.568,166012.55049,0
-1643697300000,110.44,110.60,110.41,110.45,3367.508,1643697599999,372196.77251,854,1524.794,168534.06193,0
-1643697600000,110.45,110.56,110.25,110.32,3061.283,1643697899999,337846.27857,796,1568.418,173126.94602,0
-1643697900000,110.33,110.46,110.19,110.22,4023.881,1643698199999,443968.91648,871,1664.534,183661.74953,0
-1643698200000,110.21,110.47,110.21,110.33,3498.225,1643698499999,385957.36830,776,2564.288,282895.65388,0
-1643698500000,110.33,110.41,110.25,110.28,1842.411,1643698799999,203283.25804,602,772.587,85242.45261,0
-1643698800000,110.28,110.47,110.27,110.41,3969.320,1643699099999,438242.86307,955,2905.374,320789.09709,0
-1643699100000,110.41,110.70,110.30,110.63,4504.916,1643699399999,497791.72518,1267,2541.741,280866.82186,0
-1643699400000,110.63,110.67,110.53,110.59,1795.764,1643699699999,198597.57552,768,693.393,76685.16851,0
-1643699700000,110.59,110.74,110.45,110.63,3475.889,1643699999999,384396.00164,942,1839.746,203467.24061,0
-1643700000000,110.63,110.81,110.60,110.75,2020.224,1643700299999,223652.73239,779,995.772,110258.62345,0
-1643700300000,110.75,110.77,110.53,110.58,2083.108,1643700599999,230509.53578,760,800.582,88577.13770,0
-1643700600000,110.57,110.57,110.41,110.46,3537.911,1643700899999,390828.05162,838,723.178,79904.38324,0
-1643700900000,110.46,110.62,110.36,110.52,2012.486,1643701199999,222364.04356,737,1212.459,133957.52152,0
-1643701200000,110.52,110.56,110.32,110.32,1892.848,1643701499999,209009.12252,562,706.705,78035.34741,0
-1643701500000,110.32,110.68,110.26,110.50,2388.037,1643701799999,263782.29238,786,1357.216,149895.40028,0
-1643701800000,110.51,110.62,110.45,110.53,1187.813,1643702099999,131320.81377,691,531.036,58707.57881,0
-1643702100000,110.53,110.55,110.43,110.49,1964.068,1643702399999,217031.59905,650,822.445,90878.06066,0
-1643702400000,110.49,110.67,110.32,110.59,4423.383,1643702699999,488723.53165,1153,2721.380,300654.88751,0
-1643702700000,110.59,110.67,110.46,110.61,2755.253,1643702999999,304649.07224,788,1424.841,157537.39171,0
-1643703000000,110.61,110.74,110.58,110.68,1957.745,1643703299999,216647.41678,697,1310.872,145069.60480,0
-1643703300000,110.68,110.74,110.50,110.65,1974.210,1643703599999,218400.28539,719,719.815,79632.96044,0
-1643703600000,110.64,110.77,110.61,110.63,3272.297,1643703899999,362242.74193,821,1364.312,151046.06240,0
-1643703900000,110.66,110.92,110.66,110.90,3570.283,1643704199999,395552.85901,878,2379.975,263697.77383,0
-1643704200000,110.90,111.00,110.81,110.81,2699.159,1643704499999,299361.55466,901,1327.359,147231.37623,0
-1643704500000,110.82,110.89,110.79,110.85,1471.503,1643704799999,163100.37831,671,532.690,59044.95219,0
-1643704800000,110.85,111.10,110.80,110.98,3319.038,1643705099999,368208.79980,956,1849.005,205147.25982,0
-1643705100000,110.98,111.21,110.94,111.18,4762.245,1643705399999,529015.50819,916,2627.179,291949.38534,0
-1643705400000,111.17,111.24,111.08,111.19,3160.400,1643705699999,351351.26300,932,1791.924,199234.67848,0
-1643705700000,111.18,111.38,111.05,111.26,4027.697,1643705999999,447947.79552,1127,1785.838,198623.83444,0
-1643706000000,111.27,112.47,111.16,112.41,21268.089,1643706299999,2380689.36966,4408,15334.687,1716463.11875,0
-1643706300000,112.41,112.63,112.09,112.36,17889.425,1643706599999,2010128.70542,3534,7857.437,883335.99288,0
-1643706600000,112.38,112.50,111.83,111.94,9686.671,1643706899999,1086916.73351,2476,4178.355,468907.75943,0
-1643706900000,111.94,112.09,111.71,111.73,5490.872,1643707199999,614404.82554,1817,1817.346,203466.78005,0
-1643707200000,111.74,111.80,110.95,111.15,17987.251,1643707499999,2001631.25659,2913,4863.305,541372.15332,0
-1643707500000,111.15,111.48,110.28,110.81,30899.239,1643707799999,3426074.08882,4553,12887.128,1428513.74738,0
-1643707800000,110.81,110.86,110.46,110.51,10283.097,1643708099999,1137891.33020,2434,4822.035,533688.79862,0
-1643708100000,110.50,110.52,110.03,110.33,17053.836,1643708399999,1880714.70150,2506,8613.599,949932.64905,0
-1643708400000,110.34,110.34,109.43,109.74,17336.047,1643708699999,1904317.39767,3142,6753.947,741655.19703,0
-1643708700000,109.75,110.17,109.70,110.13,11348.064,1643708999999,1247622.63830,2048,6672.274,733736.01884,0
-1643709000000,110.13,110.17,109.92,109.95,5045.552,1643709299999,555105.29995,1277,1832.743,201670.62563,0
-1643709300000,109.95,110.05,109.50,109.60,9381.801,1643709599999,1029361.99518,1595,2992.906,328203.24215,0
-1643709600000,109.60,109.60,109.36,109.50,7834.735,1643709899999,857618.94231,1725,2625.005,287340.97506,0
-1643709900000,109.49,109.92,109.47,109.71,6713.179,1643710199999,736595.93323,1741,3407.851,373962.71236,0
-1643710200000,109.71,109.80,109.40,109.48,6266.958,1643710499999,686757.07020,1472,3039.730,333122.40652,0
-1643710500000,109.48,109.53,108.40,108.68,33609.687,1643710799999,3655689.87121,5241,13588.318,1477414.69090,0
-1643710800000,108.67,108.86,108.51,108.76,9606.195,1643711099999,1043753.67145,2138,4353.247,473090.41644,0
-1643711100000,108.76,108.96,108.72,108.81,4264.942,1643711399999,464174.36573,1428,2428.874,264363.12510,0
-1643711400000,108.81,109.17,108.66,109.11,4391.630,1643711699999,478698.52647,1589,2732.736,297946.10225,0
-1643711700000,109.14,109.41,108.96,109.27,4858.489,1643711999999,530548.58759,1255,3220.995,351768.05151,0
-1643712000000,109.27,109.38,109.16,109.26,5194.851,1643712299999,567582.42965,1256,2489.266,272036.13015,0
-1643712300000,109.25,109.50,109.24,109.32,4387.491,1643712599999,480017.01301,1222,2079.196,227475.58612,0
-1643712600000,109.31,109.45,108.99,109.16,4966.250,1643712899999,542040.05919,1261,2240.238,244492.94248,0
-1643712900000,109.16,109.40,109.06,109.29,6452.936,1643713199999,704915.18178,1378,2474.294,270370.43641,0
-1643713200000,109.29,109.43,109.08,109.30,5281.499,1643713499999,576708.13619,1399,2277.292,248753.25321,0
-1643713500000,109.29,109.52,109.28,109.51,3678.059,1643713799999,402419.90222,1252,2179.876,238510.37167,0
-1643713800000,109.52,109.72,109.44,109.72,5900.688,1643714099999,646954.29030,1246,3480.981,381703.98121,0
-1643714100000,109.71,109.94,109.61,109.76,9728.691,1643714399999,1068050.92496,1851,3847.542,422467.31266,0
-1643714400000,109.76,110.09,109.75,110.00,5498.422,1643714699999,604737.52106,1347,3403.121,374303.72305,0
-1643714700000,110.01,110.05,109.67,109.81,4913.891,1643714999999,539780.80860,1312,2129.257,233869.93905,0
-1643715000000,109.82,109.84,109.70,109.82,2435.265,1643715299999,267353.02727,824,953.743,104714.75424,0
-1643715300000,109.82,109.98,109.77,109.90,2497.641,1643715599999,274443.47792,742,1693.009,186040.39718,0
-1643715600000,109.90,110.02,109.57,109.63,10541.465,1643715899999,1157488.30244,1297,4184.867,459479.44318,0
-1643715900000,109.62,109.88,109.60,109.77,3353.443,1643716199999,368098.58743,946,1841.770,202163.19535,0
-1643716200000,109.78,109.83,109.66,109.73,2216.288,1643716499999,243210.55596,795,1125.631,123528.03720,0
-1643716500000,109.73,110.20,109.73,109.97,9176.744,1643716799999,1009537.28534,1565,5166.076,568268.49213,0
-1643716800000,109.96,110.19,109.83,109.83,5089.807,1643717099999,560121.06361,1301,2032.226,223655.19553,0
-1643717100000,109.82,110.09,109.68,110.01,4172.581,1643717399999,458619.27758,1245,2284.954,251134.14372,0
-1643717400000,109.99,110.17,109.97,110.11,2416.818,1643717699999,266052.55758,961,980.092,107889.76911,0
-1643717700000,110.11,110.34,110.02,110.26,5022.947,1643717999999,553471.25995,1342,3451.351,380328.11619,0
-1643718000000,110.26,110.55,110.12,110.51,5616.165,1643718299999,619967.40649,1848,2664.072,294104.12461,0
-1643718300000,110.51,110.68,110.47,110.63,4156.220,1643718599999,459590.86521,1463,1708.334,188921.39882,0
-1643718600000,110.63,110.94,110.47,110.89,6054.531,1643718899999,670247.61885,1935,3297.413,365103.59497,0
-1643718900000,110.89,111.09,110.74,110.99,6142.304,1643719199999,681473.37307,1980,3412.297,378626.64938,0
-1643719200000,111.00,111.00,110.65,110.77,4484.174,1643719499999,496754.12995,1395,1582.658,175317.20557,0
-1643719500000,110.78,111.10,110.50,110.54,13778.242,1643719799999,1527229.66081,2532,6743.815,747420.55517,0
-1643719800000,110.54,110.87,110.43,110.81,3721.101,1643720099999,411796.84966,1135,1513.589,167559.91217,0
-1643720100000,110.82,111.13,110.68,111.06,3893.478,1643720399999,431876.11731,1115,2095.888,232496.36727,0
-1643720400000,111.07,111.39,111.02,111.27,8124.129,1643720699999,903710.21371,1805,4272.811,475287.13611,0
-1643720700000,111.28,111.41,110.94,110.97,17389.693,1643720999999,1932947.67400,2371,4552.281,506136.81218,0
-1643721000000,110.97,111.03,110.75,110.85,5615.478,1643721299999,622675.57900,1772,2043.086,226570.01280,0
-1643721300000,110.84,111.34,110.79,111.31,9587.469,1643721599999,1065705.75140,1855,7343.924,816370.40792,0
-1643721600000,111.30,111.44,111.08,111.25,17247.841,1643721899999,1918175.04803,2221,7595.124,844825.99657,0
-1643721900000,111.25,111.58,110.87,111.07,11064.396,1643722199999,1230130.16842,2218,5322.945,591932.85233,0
-1643722200000,111.06,111.14,110.37,110.75,9449.995,1643722499999,1046123.18539,2292,3583.829,396526.99847,0
-1643722500000,110.76,111.05,110.61,111.05,5445.609,1643722799999,603729.22391,1288,3343.959,370824.83605,0
-1643722800000,111.05,111.85,111.05,111.67,14816.122,1643723099999,1653025.84166,2934,7751.693,865079.79047,0
-1643723100000,111.66,111.78,111.35,111.64,6737.111,1643723399999,751388.19372,1727,3199.767,356940.42942,0
-1643723400000,111.64,112.05,111.59,111.77,9973.767,1643723699999,1115957.70550,2337,5146.462,575873.99306,0
-1643723700000,111.76,112.05,111.63,111.74,8407.492,1643723999999,940011.86407,1826,4306.739,481581.78893,0
-1643724000000,111.74,112.07,111.37,111.97,13214.615,1643724299999,1475840.14466,1932,5967.803,667256.63180,0
-1643724300000,111.97,112.15,111.82,111.94,5493.229,1643724599999,615034.07639,1644,2440.479,273292.18789,0
-1643724600000,111.97,112.11,111.82,112.00,6372.250,1643724899999,713415.43585,1823,4249.926,475860.57622,0
-1643724900000,111.99,112.22,111.72,111.81,8241.101,1643725199999,922937.14644,2103,3945.559,441987.03247,0
-1643725200000,111.81,112.15,111.81,112.12,3086.171,1643725499999,345528.24163,1300,1585.449,177513.05079,0
-1643725500000,112.13,112.38,112.01,112.06,7538.993,1643725799999,845533.02838,1848,2940.111,329858.43768,0
-1643725800000,112.07,112.42,111.31,112.30,23226.784,1643726099999,2596243.13509,3747,10137.093,1134311.19369,0
-1643726100000,112.28,112.31,111.40,111.55,16087.629,1643726399999,1799444.24461,2916,6607.898,739270.51606,0
-1643726400000,111.55,111.73,110.84,111.03,16334.723,1643726699999,1815359.25781,2821,8284.292,920609.40013,0
-1643726700000,111.04,111.32,110.70,111.18,12827.874,1643726999999,1424302.00068,2788,6994.266,776747.18436,0
-1643727000000,111.21,111.63,110.75,110.76,9559.321,1643727299999,1062961.66256,2229,3754.277,417576.50962,0
-1643727300000,110.76,111.22,110.64,111.08,10679.776,1643727599999,1184217.14755,2468,5723.088,634743.36078,0
-1643727600000,111.08,111.15,110.00,110.13,29584.001,1643727899999,3263437.54290,5867,11309.880,1247904.69638,0
-1643727900000,110.14,110.39,109.88,110.20,11564.965,1643728199999,1273606.21814,3991,5267.610,580198.73772,0
-1643728200000,110.19,110.69,110.12,110.67,9154.411,1643728499999,1010367.18857,3008,5237.879,578096.05148,0
-1643728500000,110.67,110.68,110.38,110.46,4972.042,1643728799999,549633.80464,2190,2601.375,287599.02950,0
-1643728800000,110.46,111.15,110.44,111.08,6409.927,1643729099999,710927.02602,1914,3813.308,422944.72851,0
-1643729100000,111.08,111.16,110.57,110.61,7183.683,1643729399999,796749.16935,1825,3100.863,343909.08778,0
-1643729400000,110.60,110.91,110.45,110.56,5660.537,1643729699999,626463.38592,1525,2511.987,278037.18563,0
-1643729700000,110.56,110.75,110.43,110.46,3366.996,1643729999999,372241.04416,1139,1845.656,204059.71423,0
-1643730000000,110.46,110.72,110.29,110.38,4588.647,1643730299999,507013.72290,1334,2723.168,300930.13254,0
-1643730300000,110.42,110.73,110.32,110.65,7195.980,1643730599999,795614.35171,1485,3976.381,439685.39457,0
-1643730600000,110.65,111.05,110.64,110.90,6807.439,1643730899999,754776.01918,2081,2395.150,265592.46501,0
-1643730900000,110.91,111.28,110.88,111.20,5592.807,1643731199999,621560.33791,2645,2872.206,319177.20258,0
-1643731200000,111.19,111.56,111.10,111.37,9846.587,1643731499999,1096783.88302,3269,4448.583,495618.63106,0
-1643731500000,111.38,111.72,111.12,111.65,9010.477,1643731799999,1004218.70348,2395,3369.347,375668.23584,0
-1643731800000,111.66,111.90,111.51,111.83,8778.624,1643732099999,980937.78645,2103,5977.442,668019.92091,0
-1643732100000,111.81,111.85,111.50,111.54,4454.862,1643732399999,497346.30474,1551,1982.172,221306.17438,0
-1643732400000,111.55,111.71,110.88,111.19,19034.522,1643732699999,2120118.34541,2307,3860.959,429519.35110,0
-1643732700000,111.18,111.54,111.18,111.36,9995.882,1643732999999,1113047.10448,2031,6124.102,682123.47665,0
-1643733000000,111.37,111.88,111.21,111.78,5570.448,1643733299999,621092.46106,1582,2753.070,306996.45420,0
-1643733300000,111.78,111.93,111.52,111.72,6810.311,1643733599999,761082.73171,1693,3753.103,419498.64367,0
-1643733600000,111.71,113.56,111.71,112.94,40753.654,1643733899999,4593087.40630,6725,22010.973,2479119.67137,0
-1643733900000,112.94,114.50,112.84,114.30,31571.154,1643734199999,3590295.59386,6269,18870.500,2146698.69346,0
-1643734200000,114.31,114.41,113.59,113.83,17271.124,1643734499999,1967811.27420,3432,7259.103,826623.91700,0
-1643734500000,113.83,114.44,113.41,113.83,17001.783,1643734799999,1936447.15451,3660,9057.595,1031984.70167,0
-1643734800000,113.81,114.16,113.46,114.06,12746.483,1643735099999,1450644.00415,2856,5657.873,644223.56020,0
-1643735100000,114.05,114.44,113.90,114.07,11184.504,1643735399999,1276429.23488,2249,5772.095,658984.01439,0
-1643735400000,114.06,114.18,113.31,113.54,12124.639,1643735699999,1377223.93155,2415,3460.279,393195.73811,0
-1643735700000,113.54,113.65,113.05,113.38,14619.122,1643735999999,1656532.76876,2455,5155.512,584814.08064,0
-1643736000000,113.37,113.59,113.15,113.21,8246.852,1643736299999,934959.69494,1916,3628.472,411539.98755,0
-1643736300000,113.22,113.28,112.79,112.92,10617.291,1643736599999,1199615.76476,2482,4218.180,476686.79413,0
-1643736600000,112.93,112.94,112.44,112.52,17953.763,1643736899999,2022347.43233,2733,7614.692,857671.32345,0
-1643736900000,112.52,113.10,112.51,112.98,5939.998,1643737199999,670687.78540,1925,3504.382,395644.69129,0
-1643737200000,112.98,113.27,112.95,113.08,4384.353,1643737499999,495914.21313,1323,1916.727,216814.03534,0
-1643737500000,113.08,113.10,112.79,112.90,4170.401,1643737799999,471049.98073,1252,1735.029,195983.31794,0
-1643737800000,112.89,113.44,112.87,113.39,6551.483,1643738099999,741440.89185,1701,4159.775,470746.47546,0
-1643738100000,113.39,113.68,113.37,113.61,6704.233,1643738399999,761170.27752,1534,4202.414,477140.55346,0
-1643738400000,113.62,113.67,113.09,113.19,9174.744,1643738699999,1039602.07111,1672,3628.247,411015.87995,0
-1643738700000,113.18,113.31,113.08,113.20,3355.846,1643738999999,379899.19838,992,1866.656,211312.31472,0
-1643739000000,113.22,113.60,113.15,113.55,5456.360,1643739299999,618643.21181,1214,3441.526,390177.19782,0
-1643739300000,113.55,113.69,113.37,113.43,3557.687,1643739599999,403967.56764,1001,1652.583,187675.69289,0
-1643739600000,113.44,113.68,113.42,113.42,5945.035,1643739899999,674935.97276,1248,2439.408,277058.17795,0
-1643739900000,113.43,113.97,113.33,113.83,7274.115,1643740199999,827333.54691,1731,4400.292,500441.83528,0
-1643740200000,113.83,114.17,113.79,113.96,6627.624,1643740499999,755439.14183,1677,4025.715,458891.62896,0
-1643740500000,113.95,114.25,113.80,114.21,7902.061,1643740799999,900842.04199,1378,3629.199,413815.25934,0
-1643740800000,114.19,114.48,114.09,114.45,6552.494,1643741099999,748752.77646,1316,3125.478,357126.20714,0
-1643741100000,114.45,114.77,113.96,114.11,19781.760,1643741399999,2262886.15472,3029,9863.175,1128136.73088,0
-1643741400000,114.11,114.23,113.83,114.16,6797.470,1643741699999,775083.21663,1654,3111.254,354861.62735,0
-1643741700000,114.16,114.19,113.37,113.70,11084.457,1643741999999,1259781.40108,2422,3516.872,399609.96227,0
-1643742000000,113.70,113.89,113.36,113.75,10257.708,1643742299999,1165917.42308,2441,4988.053,567025.74821,0
-1643742300000,113.74,114.04,113.50,113.68,8572.000,1643742599999,975062.96790,1733,4687.005,533266.53438,0
-1643742600000,113.68,114.05,113.52,113.68,4140.349,1643742899999,471014.30010,1315,1929.468,219504.81941,0
-1643742900000,113.68,113.79,113.56,113.65,4674.636,1643743199999,531282.06015,1119,2210.777,251255.71779,0
-1643743200000,113.69,113.70,113.03,113.39,8487.781,1643743499999,961690.65022,1970,3864.591,437775.19778,0
-1643743500000,113.39,113.83,113.33,113.83,5387.348,1643743799999,611492.30800,1267,3154.912,358140.32756,0
-1643743800000,113.83,114.13,113.81,114.13,7999.089,1643744099999,911698.71992,1868,4222.605,481302.90486,0
-1643744100000,114.12,114.15,113.80,113.93,5128.702,1643744399999,584492.92088,1344,2379.787,271235.93452,0
-1643744400000,113.93,114.00,113.80,113.96,3652.211,1643744699999,415954.63579,1029,1895.516,215900.82885,0
-1643744700000,113.95,114.21,113.92,113.98,4335.950,1643744999999,494683.28711,1172,2336.977,266647.27280,0
-1643745000000,113.99,114.10,113.88,114.02,3078.027,1643745299999,350872.91362,918,1419.565,161842.16410,0
-1643745300000,114.02,114.15,113.88,113.96,5470.206,1643745599999,623722.00185,1113,3127.970,356653.21491,0
-1643745600000,113.97,114.79,113.91,114.56,8199.256,1643745899999,938529.09087,2113,4857.411,556018.30024,0
-1643745900000,114.55,114.70,114.34,114.66,9837.816,1643746199999,1126324.51356,1846,5292.299,605978.49535,0
-1643746200000,114.67,114.95,114.42,114.90,6494.989,1643746499999,744888.14133,1581,4289.437,492094.27064,0
-1643746500000,114.89,115.17,114.09,114.22,27445.415,1643746799999,3148503.96130,4099,9645.662,1106554.78493,0
-1643746800000,114.23,114.51,114.23,114.47,4534.488,1643747099999,518673.88420,1230,2398.694,274409.19079,0
-1643747100000,114.48,114.75,114.35,114.49,7268.309,1643747399999,832688.76566,1363,4972.016,569742.95729,0
-1643747400000,114.50,115.30,114.49,114.85,12189.791,1643747699999,1401912.21277,2148,7737.315,889781.47806,0
-1643747700000,114.86,115.00,114.61,114.66,4473.065,1643747999999,513596.59312,1245,2202.282,252896.27693,0
-1643748000000,114.66,115.04,114.63,114.97,5171.013,1643748299999,593986.64315,1131,2290.924,263103.90814,0
-1643748300000,114.95,115.24,114.75,114.92,6037.124,1643748599999,694142.90340,1280,3096.507,355956.83131,0
-1643748600000,114.91,115.10,114.72,114.87,5963.549,1643748899999,684840.67883,1134,2109.378,242268.63238,0
-1643748900000,114.86,114.86,114.02,114.09,15887.044,1643749199999,1817240.75019,2074,4928.644,563831.70439,0
-1643749200000,114.11,114.62,114.01,114.51,9743.262,1643749499999,1114603.84976,1968,5530.108,632642.68748,0
-1643749500000,114.51,114.82,114.49,114.69,3393.155,1643749799999,389207.05797,965,1687.494,193575.52879,0
-1643749800000,114.70,114.81,114.60,114.66,3064.551,1643750099999,351490.07024,647,1391.291,159582.49184,0
-1643750100000,114.66,115.08,114.65,114.96,4026.188,1643750399999,462835.54946,1125,2236.843,257116.31810,0
-1643750400000,114.96,115.81,114.94,115.43,20783.946,1643750699999,2398988.95719,3609,14219.635,1641261.19669,0
-1643750700000,115.45,115.47,115.01,115.13,4956.394,1643750999999,571015.07946,1289,2724.157,313756.55226,0
-1643751000000,115.11,115.20,114.95,115.10,4322.702,1643751299999,497506.20719,1198,2817.659,324318.21964,0
-1643751300000,115.10,115.37,114.94,114.96,3470.885,1643751599999,399762.95108,1050,1732.804,199603.72817,0
-1643751600000,114.95,115.03,114.78,114.78,4018.957,1643751899999,461911.93404,1077,1720.179,197734.72500,0
-1643751900000,114.79,114.85,114.33,114.41,6597.065,1643752199999,755991.42782,1541,2547.389,291883.17468,0
-1643752200000,114.41,114.80,114.40,114.71,4561.943,1643752499999,522834.78833,1215,2677.350,306825.04565,0
-1643752500000,114.72,115.08,114.42,115.01,7691.595,1643752799999,882175.64148,1590,4564.372,523453.30828,0
-1643752800000,115.01,115.37,114.98,115.26,6532.084,1643753099999,752224.15885,1729,3034.020,349391.80630,0
-1643753100000,115.26,115.26,115.05,115.05,3920.434,1643753399999,451261.43924,974,1538.995,177150.77633,0
-1643753400000,115.06,115.12,114.91,114.97,3669.328,1643753699999,421914.11680,881,1641.953,188777.98334,0
-1643753700000,114.98,114.98,114.76,114.84,2250.584,1643753999999,258417.17297,703,844.877,97014.57056,0
-1643754000000,114.83,115.17,114.79,115.10,2211.401,1643754299999,254125.78770,677,1332.924,153166.37701,0
-1643754300000,115.13,115.13,114.92,114.94,2723.962,1643754599999,313232.42473,656,1180.443,135726.75979,0
-1643754600000,114.94,114.94,114.50,114.50,5176.859,1643754899999,593564.25431,1045,2340.714,268372.49366,0
-1643754900000,114.50,114.55,114.00,114.25,9397.427,1643755199999,1073109.53099,1749,3941.786,450207.96382,0
-1643755200000,114.25,114.46,114.15,114.46,2852.501,1643755499999,326013.33754,662,1227.474,140338.35615,0
-1643755500000,114.46,114.54,114.41,114.51,1977.450,1643755799999,226367.76108,526,933.271,106835.02622,0
-1643755800000,114.51,114.66,114.42,114.44,2246.858,1643756099999,257391.91218,524,951.239,108974.77276,0
-1643756100000,114.45,114.97,114.44,114.97,4293.983,1643756399999,492642.81417,943,3186.062,365619.78634,0
-1643756400000,114.97,114.98,114.53,114.70,4864.577,1643756699999,558345.98697,1351,2546.484,292247.89273,0
-1643756700000,114.71,114.89,114.66,114.73,3082.545,1643756999999,353810.18015,877,1680.623,192903.51684,0
-1643757000000,114.73,114.79,114.63,114.72,2673.484,1643757299999,306684.02674,737,913.471,104798.59576,0
-1643757300000,114.72,115.35,114.67,115.35,6186.928,1643757599999,711588.95282,1333,4064.645,467479.96391,0
-1643757600000,115.35,116.18,115.35,116.03,14923.969,1643757899999,1726545.23339,3136,9478.296,1096587.87531,0
-1643757900000,116.06,116.77,115.89,116.27,29806.995,1643758199999,3468269.19928,5997,12745.790,1483713.03033,0
-1643758200000,116.27,116.40,115.89,115.94,9365.003,1643758499999,1088355.63160,2463,4106.812,477401.79200,0
-1643758500000,115.93,115.93,115.65,115.65,7744.856,1643758799999,896914.70515,1807,4696.905,544006.81778,0
-1643758800000,115.66,116.00,115.32,115.87,11144.654,1643759099999,1288606.43576,2214,6617.514,764981.12222,0
-1643759100000,115.87,116.09,115.48,115.57,9255.692,1643759399999,1072173.60220,1814,4526.597,524306.78639,0
-1643759400000,115.55,115.59,115.13,115.18,4028.124,1643759699999,464436.93508,1241,1832.432,211321.19110,0
-1643759700000,115.18,115.22,114.71,115.03,12149.236,1643759999999,1396925.24992,1974,4621.084,531381.30877,0
-1643760000000,115.04,115.35,114.88,114.95,14893.459,1643760299999,1714543.82823,2439,8064.549,928635.62499,0
-1643760300000,114.95,115.44,114.80,115.43,25059.629,1643760599999,2881289.67070,2596,9866.393,1134909.86848,0
-1643760600000,115.43,115.93,115.43,115.43,11695.346,1643760899999,1353204.93247,1924,5924.894,685628.51389,0
-1643760900000,115.43,115.86,115.35,115.76,5404.140,1643761199999,624728.69975,1411,3051.267,352790.62147,0
-1643761200000,115.76,115.96,115.38,115.43,5108.414,1643761499999,591304.29558,1582,2220.489,257104.91626,0
-1643761500000,115.42,115.86,115.36,115.69,5095.480,1643761799999,589048.63771,1355,2682.926,310103.32774,0
-1643761800000,115.65,115.65,114.73,114.84,11120.903,1643762099999,1280252.19084,2143,3850.491,443280.91656,0
-1643762100000,114.83,115.05,114.23,114.53,13191.747,1643762399999,1511838.51187,2566,5216.129,597719.68058,0
-1643762400000,114.53,114.79,114.37,114.72,5873.211,1643762699999,673084.80831,1348,2720.989,311792.08882,0
-1643762700000,114.72,115.10,114.53,115.08,7584.633,1643762999999,870643.28179,1522,4101.088,470761.99793,0
-1643763000000,115.08,115.08,114.59,114.64,6359.166,1643763299999,730243.59858,1171,1694.367,194773.64682,0
-1643763300000,114.62,114.62,113.70,113.90,21970.606,1643763599999,2505436.76537,3518,9673.661,1102870.16496,0
-1643763600000,113.91,114.06,113.67,113.73,12897.898,1643763899999,1468894.49489,2421,8047.170,916557.73429,0
-1643763900000,113.73,114.23,113.70,114.19,7755.611,1643764199999,884185.50531,1692,4866.784,554758.21286,0
-1643764200000,114.19,114.41,114.09,114.26,5199.756,1643764499999,594008.37963,1302,2789.381,318623.54406,0
-1643764500000,114.25,114.26,113.55,113.56,8796.883,1643764799999,1001977.67780,1917,2933.736,334423.96451,0
-1643764800000,113.59,113.90,113.42,113.72,9295.991,1643765099999,1056481.41768,1798,4282.020,486733.78989,0
-1643765100000,113.72,113.86,113.51,113.74,5371.668,1643765399999,610767.86091,1260,2499.846,284265.25895,0
-1643765400000,113.77,113.77,113.24,113.43,7215.802,1643765699999,818678.22682,1507,2438.227,276670.99443,0
-1643765700000,113.43,113.77,113.28,113.72,4791.431,1643765999999,543867.15095,1172,3073.155,348921.44881,0
-1643766000000,113.73,113.75,113.46,113.53,3652.438,1643766299999,414909.60291,1006,1612.389,183186.72923,0
-1643766300000,113.51,113.80,113.51,113.71,2945.904,1643766599999,334857.16993,796,1792.748,203777.75032,0
-1643766600000,113.71,113.91,113.51,113.54,2961.926,1643766899999,336890.92591,814,1175.524,133777.80779,0
-1643766900000,113.54,113.68,113.42,113.64,5511.370,1643767199999,625901.39417,885,2604.454,295773.77381,0
-1643767200000,113.63,113.69,113.19,113.21,5439.678,1643767499999,617421.08081,1311,2363.103,268262.68238,0
-1643767500000,113.23,113.51,113.22,113.50,2772.040,1643767799999,314300.82342,904,1579.394,179087.92038,0
-1643767800000,113.49,113.82,113.46,113.80,1685.871,1643768099999,191534.73285,808,992.464,112763.87828,0
-1643768100000,113.80,114.13,113.79,114.04,4571.606,1643768399999,521028.24052,1176,2174.586,247818.39776,0
-1643768400000,114.04,114.27,114.00,114.21,5800.865,1643768699999,662191.71571,1254,3546.280,404820.04067,0
-1643768700000,114.21,114.23,114.11,114.23,3922.626,1643768999999,447887.76383,861,2697.556,308020.43699,0
-1643769000000,114.22,114.25,114.03,114.19,3740.796,1643769299999,426898.66764,891,1615.681,184419.73944,0
-1643769300000,114.19,114.41,114.13,114.39,3434.362,1643769599999,392559.81527,868,2223.779,254192.26973,0
-1643769600000,114.38,114.57,114.38,114.48,3989.767,1643769899999,456731.75034,1061,1956.155,223929.70208,0
-1643769900000,114.48,114.60,114.46,114.56,2175.105,1643770199999,249133.15879,794,1324.888,151751.91497,0
-1643770200000,114.56,114.70,114.43,114.65,2672.384,1643770499999,306160.32708,842,1566.233,179417.74338,0
-1643770500000,114.64,114.67,114.35,114.38,3028.814,1643770799999,346876.02824,756,808.098,92584.40935,0
-1643770800000,114.40,114.65,114.33,114.54,4417.019,1643771099999,505679.84199,1032,2500.385,286249.08636,0
-1643771100000,114.54,114.94,114.47,114.85,6591.648,1643771399999,756038.48005,1111,4420.471,506991.27061,0
-1643771400000,114.86,115.27,114.76,115.17,7229.752,1643771699999,831503.98532,1371,4640.085,533758.54430,0
-1643771700000,115.18,115.25,114.68,114.74,3783.929,1643771999999,434967.26448,1154,1546.478,177702.58294,0
-1643772000000,114.75,114.94,114.52,114.63,7459.479,1643772299999,855959.53865,1310,2255.186,258810.80203,0
-1643772300000,114.61,114.66,114.46,114.60,4004.230,1643772599999,458897.97568,753,3057.174,350385.71737,0
-1643772600000,114.61,114.67,114.47,114.66,2439.619,1643772899999,279488.25230,685,1439.489,164926.37815,0
-1643772900000,114.66,114.68,114.42,114.46,2277.653,1643773199999,260822.49702,753,810.301,92802.29921,0
-1643773200000,114.46,114.59,114.39,114.47,4322.869,1643773499999,494977.40658,818,1812.519,207529.63728,0
-1643773500000,114.46,114.58,114.44,114.52,3151.943,1643773799999,361005.53335,663,2432.038,278561.01541,0
-1643773800000,114.52,114.73,114.51,114.53,2369.094,1643774099999,271585.68177,648,1399.936,160510.28270,0
-1643774100000,114.54,114.61,114.48,114.59,1604.857,1643774399999,183833.84907,557,1136.549,130190.31596,0
-1643774400000,114.59,114.60,114.09,114.14,6925.386,1643774699999,791280.19281,1469,1506.313,172035.55090,0
-1643774700000,114.15,114.20,113.84,113.88,4903.499,1643774999999,559069.16681,1180,1486.566,169492.35657,0
-1643775000000,113.88,114.16,113.88,114.11,4140.824,1643775299999,472147.43046,1063,2698.126,307633.31532,0
-1643775300000,114.13,114.25,114.06,114.17,4349.832,1643775599999,496551.36666,1086,2355.774,268951.04069,0
-1643775600000,114.20,114.24,114.13,114.23,1502.066,1643775899999,171556.39679,642,660.603,75448.65989,0
-1643775900000,114.23,114.34,114.11,114.14,2229.559,1643776199999,254744.35114,651,927.008,105912.15916,0
-1643776200000,114.14,114.36,114.07,114.31,2850.112,1643776499999,325425.14249,883,1717.499,196104.18205,0
-1643776500000,114.31,114.45,114.31,114.43,2700.363,1643776799999,308913.93559,819,2104.797,240788.29882,0
-1643776800000,114.42,114.42,114.09,114.33,3459.488,1643777099999,395299.68119,916,1698.565,194096.86599,0
-1643777100000,114.32,114.35,113.88,113.99,6686.772,1643777399999,762431.79959,1293,2084.754,237795.24337,0
-1643777400000,113.99,114.19,113.95,114.18,2531.526,1643777699999,288781.78374,796,1598.002,182294.40335,0
-1643777700000,114.18,114.63,114.17,114.22,11120.016,1643777999999,1272411.00363,1525,6525.795,746565.82234,0
-1643778000000,114.23,114.42,114.10,114.42,3195.101,1643778299999,364804.94166,977,1626.668,185753.00522,0
-1643778300000,114.41,114.50,114.29,114.32,3108.497,1643778599999,355496.81687,990,507.248,58027.66360,0
-1643778600000,114.31,114.38,114.11,114.13,2579.201,1643778899999,294610.98793,867,1024.004,116977.83221,0
-1643778900000,114.12,114.18,113.96,114.00,2835.189,1643779199999,323302.84401,913,1070.158,122034.10008,0
-1643779200000,114.01,114.19,113.59,113.80,8867.553,1643779499999,1009683.31983,1958,3621.191,412344.96349,0
-1643779500000,113.79,113.87,113.68,113.87,2630.684,1643779799999,299250.62284,908,1428.711,162526.58529,0
-1643779800000,113.86,113.96,113.66,113.71,5540.637,1643780099999,630629.69152,1182,2758.141,313949.25000,0
-1643780100000,113.71,114.04,113.66,113.96,15767.235,1643780399999,1794940.31369,1203,13450.404,1530998.54558,0
-1643780400000,113.95,114.04,113.75,113.79,3962.179,1643780699999,451237.30121,960,1713.560,195190.43181,0
-1643780700000,113.79,114.11,113.79,114.03,2666.666,1643780999999,303912.75346,821,1146.373,130639.17884,0
-1643781000000,114.02,114.13,114.01,114.08,1425.063,1643781299999,162559.82784,760,570.917,65129.11916,0
-1643781300000,114.08,114.19,114.08,114.19,1824.695,1643781599999,208264.96975,614,1165.916,133084.85556,0
-1643781600000,114.18,114.24,113.99,114.07,2461.471,1643781899999,280872.30606,935,1132.458,129229.91685,0
-1643781900000,114.06,114.41,114.04,114.34,2149.363,1643782199999,245518.07007,814,1444.477,165018.95480,0
-1643782200000,114.33,114.53,114.25,114.45,5650.082,1643782499999,646406.49826,1144,2421.176,277030.18585,0
-1643782500000,114.45,114.45,114.27,114.37,2080.092,1643782799999,237859.88340,755,1067.499,122058.32761,0
-1643782800000,114.37,114.59,114.32,114.34,5248.206,1643783099999,600631.57559,994,1538.491,176134.32604,0
-1643783100000,114.33,114.35,114.09,114.20,3580.445,1643783399999,408865.63437,906,1571.017,179420.35789,0
-1643783400000,114.20,114.32,114.13,114.15,2331.983,1643783699999,266380.10264,770,1382.216,157910.10736,0
-1643783700000,114.14,114.14,113.51,113.66,8425.754,1643783999999,958373.68327,1985,3715.296,422480.90023,0
-1643784000000,113.66,113.83,113.00,113.15,16692.767,1643784299999,1891889.85793,2394,5593.777,634163.85252,0
-1643784300000,113.15,113.46,113.02,113.26,6239.650,1643784599999,706765.64774,1436,2940.705,333084.27831,0
-1643784600000,113.26,113.41,113.13,113.29,4121.676,1643784899999,466795.35393,1088,1994.688,225918.98099,0
-1643784900000,113.29,113.73,113.25,113.71,3965.979,1643785199999,450004.91609,1066,3010.452,341569.56834,0
-1643785200000,113.71,113.78,113.33,113.47,6681.381,1643785499999,758622.60655,1507,3418.391,388200.99497,0
-1643785500000,113.46,113.78,113.44,113.74,3028.971,1643785799999,344274.57368,1026,1709.223,194224.76318,0
-1643785800000,113.71,113.87,113.67,113.83,1964.602,1643786099999,223546.89862,840,1163.549,132391.92857,0
-1643786100000,113.83,113.91,113.65,113.77,2589.344,1643786399999,294600.43020,835,1371.523,156058.69713,0
-1643786400000,113.76,113.86,113.68,113.82,1698.611,1643786699999,193244.44610,670,842.460,95853.98633,0
-1643786700000,113.83,113.88,113.64,113.82,2371.302,1643786999999,269795.75276,824,1026.156,116753.84946,0
-1643787000000,113.81,113.90,113.68,113.71,3823.417,1643787299999,435138.87026,891,1817.639,206876.04266,0
-1643787300000,113.71,113.71,113.38,113.48,3569.804,1643787599999,405119.25389,956,1853.069,210258.59124,0
-1643787600000,113.49,113.66,113.46,113.56,2251.743,1643787899999,255648.31029,754,762.736,86604.99468,0
-1643787900000,113.54,113.56,113.07,113.13,4426.739,1643788199999,501531.36362,1212,2235.830,253327.85920,0
-1643788200000,113.13,113.42,113.13,113.37,1804.862,1643788499999,204471.27224,867,973.406,110292.00654,0
-1643788500000,113.35,113.71,113.35,113.58,3666.153,1643788799999,416453.41789,1145,2256.338,256292.65329,0
-1643788800000,113.58,113.72,113.21,113.67,7048.469,1643789099999,799794.46225,1757,3340.517,379169.88699,0
-1643789100000,113.66,113.71,113.40,113.53,4233.034,1643789399999,480719.96565,1185,2088.025,237160.91552,0
-1643789400000,113.53,113.53,113.38,113.47,2242.501,1643789699999,254415.81066,924,1011.844,114807.34747,0
-1643789700000,113.46,113.64,113.45,113.57,3350.355,1643789999999,380446.33453,1068,1878.545,213322.26625,0
-1643790000000,113.57,113.89,113.54,113.71,8865.600,1643790299999,1008419.56508,1576,5437.603,618515.88916,0
-1643790300000,113.70,113.78,113.55,113.62,2524.588,1643790599999,286910.33414,793,1044.722,118733.75819,0
-1643790600000,113.62,113.80,113.62,113.72,2059.349,1643790899999,234173.13102,726,1381.829,157125.84375,0
-1643790900000,113.74,113.85,113.68,113.78,3498.279,1643791199999,398015.64124,886,2028.885,230851.12947,0
-1643791200000,113.79,113.88,113.70,113.78,1478.014,1643791499999,168191.79898,556,963.744,109677.47830,0
-1643791500000,113.78,113.80,113.54,113.57,2432.179,1643791799999,276491.58696,715,774.719,88068.38895,0
-1643791800000,113.56,114.30,113.53,114.21,6295.372,1643792099999,717912.71767,2159,3396.338,387225.50900,0
-1643792100000,114.21,114.38,114.13,114.32,3626.619,1643792399999,414454.27186,1241,1719.715,196521.31469,0
-1643792400000,114.32,114.70,114.17,114.66,7524.829,1643792699999,861189.40566,2289,4817.574,551446.30897,0
-1643792700000,114.66,114.98,114.54,114.55,8544.152,1643792999999,980781.25324,1887,4526.595,519767.89391,0
-1643793000000,114.56,114.61,114.30,114.43,4755.338,1643793299999,544135.49049,1148,2853.574,326549.07213,0
-1643793300000,114.42,114.55,114.24,114.37,2683.354,1643793599999,306952.59722,837,1595.366,182521.04715,0
-1643793600000,114.37,114.83,114.34,114.83,5177.145,1643793899999,593209.64787,1203,2906.928,333099.76939,0
-1643793900000,114.82,114.90,114.43,114.54,4080.415,1643794199999,468016.43535,1093,1872.395,214755.59331,0
-1643794200000,114.52,114.80,114.52,114.73,3348.019,1643794499999,383843.33046,1031,2163.602,248045.84755,0
-1643794500000,114.73,115.24,114.63,115.11,9518.123,1643794799999,1094810.48393,1773,5585.776,642606.91793,0
-1643794800000,115.11,115.16,114.80,115.09,4128.277,1643795099999,474620.97048,1082,1809.408,208033.17117,0
-1643795100000,115.08,115.25,114.96,115.17,3370.642,1643795399999,388007.20778,977,2002.840,230581.73918,0
-1643795400000,115.16,115.32,114.93,115.02,2951.522,1643795699999,339790.94613,964,1232.446,141934.82951,0
-1643795700000,115.04,115.12,114.88,114.96,3221.777,1643795999999,370481.93103,859,1256.356,144503.85589,0
-1643796000000,114.97,115.00,114.67,114.70,7900.317,1643796299999,906916.64125,1345,2952.036,338951.09936,0
-1643796300000,114.71,114.87,114.58,114.59,3103.473,1643796599999,356085.64195,932,1235.032,141749.94832,0
-1643796600000,114.60,114.63,114.42,114.56,4190.427,1643796899999,479880.11247,1094,2119.365,242722.24415,0
-1643796900000,114.55,114.65,114.29,114.29,2727.470,1643797199999,312175.11893,878,835.760,95684.24928,0
-1643797200000,114.32,114.53,114.31,114.45,2780.585,1643797499999,318219.06405,795,1716.806,196487.22844,0
-1643797500000,114.45,114.73,114.41,114.70,2980.293,1643797799999,341623.77683,710,2273.132,260586.67350,0
-1643797800000,114.70,114.84,114.68,114.75,2359.493,1643798099999,270794.79591,669,1467.574,168433.07065,0
-1643798100000,114.74,114.85,114.59,114.59,2134.049,1643798399999,244847.31513,641,788.425,90473.30505,0
-1643798400000,114.59,114.64,114.35,114.54,2344.931,1643798699999,268502.15636,765,1467.803,168093.82605,0
-1643798700000,114.53,114.87,114.51,114.73,6079.757,1643798999999,697613.22121,982,4289.416,492208.20740,0
-1643799000000,114.73,114.81,114.66,114.73,1780.349,1643799299999,204265.51604,604,851.095,97659.08804,0
-1643799300000,114.75,114.75,114.56,114.62,1474.275,1643799599999,169000.35449,486,539.555,61847.25004,0
-1643799600000,114.62,114.67,114.47,114.56,1683.995,1643799899999,192924.39460,659,966.680,110760.47489,0
-1643799900000,114.56,114.64,114.47,114.47,1234.232,1643800199999,141363.28696,763,572.181,65540.48215,0
-1643800200000,114.46,114.72,114.43,114.70,2558.274,1643800499999,293072.27911,636,1261.315,144532.39549,0
-1643800500000,114.71,114.92,114.59,114.59,6807.246,1643800799999,781579.74616,1369,1905.690,218821.02147,0
-1643800800000,114.59,114.59,114.13,114.23,13288.688,1643801099999,1518982.46972,2159,5757.924,658036.63575,0
-1643801100000,114.23,114.36,114.06,114.26,8136.290,1643801399999,929164.11476,1409,3779.368,431676.19609,0
-1643801400000,114.25,114.43,113.92,114.06,4725.939,1643801699999,539487.90167,1313,2275.837,259898.09575,0
-1643801700000,114.06,114.29,113.97,114.29,4163.659,1643801999999,475207.75921,916,2596.359,296392.64314,0
-1643802000000,114.30,114.36,114.09,114.22,2205.302,1643802299999,251946.72871,644,883.380,100925.74412,0
-1643802300000,114.21,114.31,114.11,114.14,3828.840,1643802599999,437288.56078,882,1601.429,182930.09885,0
-1643802600000,114.12,114.17,113.92,114.09,4427.262,1643802899999,504838.29384,1074,2787.291,317842.37075,0
-1643802900000,114.09,114.23,114.03,114.09,2475.440,1643803199999,282521.51045,732,928.212,105938.34830,0
-1643803200000,114.10,114.57,114.01,114.54,4546.001,1643803499999,519578.83364,1319,2792.143,319095.68923,0
-1643803500000,114.54,114.72,114.46,114.57,4024.995,1643803799999,461203.57999,1265,1734.194,198728.60573,0
-1643803800000,114.56,115.18,114.56,114.92,16975.565,1643804099999,1951246.40530,2579,9108.440,1046822.96047,0
-1643804100000,114.91,115.10,114.67,114.73,6620.019,1643804399999,760537.80570,1393,2839.023,326222.82424,0
-1643804400000,114.73,114.90,114.66,114.84,1849.800,1643804699999,212286.80343,872,784.658,90054.24008,0
-1643804700000,114.84,115.20,114.81,115.10,7130.054,1643804999999,820273.83619,1338,4192.163,482230.00211,0
-1643805000000,115.11,115.15,114.87,114.95,3148.636,1643805299999,361934.72583,908,1467.897,168744.74220,0
-1643805300000,114.94,115.04,114.79,114.89,3231.914,1643805599999,371315.77671,905,1397.534,160607.63012,0
-1643805600000,114.88,115.38,114.87,115.34,6319.241,1643805899999,727782.20013,1541,3297.698,379733.52652,0
-1643805900000,115.34,115.68,115.32,115.44,11687.333,1643806199999,1350100.86082,2408,4876.833,563520.25548,0
-1643806200000,115.45,115.58,115.18,115.52,6869.461,1643806499999,792751.22690,1464,2412.685,278439.53648,0
-1643806500000,115.52,115.71,115.43,115.53,3561.170,1643806799999,411472.97598,1149,1878.871,217118.08830,0
-1643806800000,115.54,115.67,115.50,115.50,3575.378,1643807099999,413312.56187,1067,1335.437,154390.96118,0
-1643807100000,115.51,115.51,115.30,115.36,3210.942,1643807399999,370562.59548,1047,1719.616,198444.72599,0
-1643807400000,115.34,115.35,114.66,114.74,18505.180,1643807699999,2128015.47298,2965,6450.836,741552.41183,0
-1643807700000,114.73,115.02,114.52,114.71,9267.826,1643807999999,1063684.15819,1836,4879.241,560140.94705,0
-1643808000000,114.72,114.75,114.23,114.34,5889.406,1643808299999,674369.72677,1528,2208.009,252928.34459,0
-1643808300000,114.33,114.66,114.25,114.66,5690.162,1643808599999,651377.60464,1368,4157.784,475991.82430,0
-1643808600000,114.67,114.79,114.45,114.55,3228.035,1643808899999,369989.65888,1049,1880.634,215571.08602,0
-1643808900000,114.55,114.71,114.52,114.55,1958.289,1643809199999,224450.55827,782,871.770,99920.86153,0
-1643809200000,114.55,114.69,114.45,114.46,3124.812,1643809499999,358131.22220,714,1087.241,124594.97605,0
-1643809500000,114.47,114.47,114.25,114.25,5365.473,1643809799999,613588.59586,1188,2359.603,269854.60211,0
-1643809800000,114.28,114.29,114.00,114.11,7758.673,1643810099999,885517.37693,1605,3961.346,452155.59870,0
-1643810100000,114.11,114.21,113.77,113.88,12288.418,1643810399999,1399906.37088,1906,4906.843,559134.87281,0
-1643810400000,113.87,114.06,113.61,113.97,9172.476,1643810699999,1044432.90722,2062,4225.104,481089.90173,0
-1643810700000,113.96,114.01,113.65,113.85,4084.614,1643810999999,465129.81603,1260,2058.748,234453.45745,0
-1643811000000,113.85,114.03,113.80,113.94,3120.083,1643811299999,355454.55720,1068,1754.517,199892.86278,0
-1643811300000,113.93,114.04,113.45,113.53,7814.203,1643811599999,888672.95086,1999,2970.910,338057.30255,0
-1643811600000,113.54,113.60,113.22,113.32,7682.204,1643811899999,871152.94770,1957,2512.427,284984.49607,0
-1643811900000,113.36,113.80,113.35,113.70,6093.183,1643812199999,691978.45856,1594,4221.305,479383.86543,0
-1643812200000,113.71,113.88,111.21,112.17,51232.918,1643812499999,5755313.74466,9713,20958.006,2352574.36770,0
-1643812500000,112.18,112.48,111.77,112.22,20255.353,1643812799999,2270576.06737,3853,10243.761,1148309.20218,0
-1643812800000,112.23,112.25,111.26,111.65,22746.728,1643813099999,2540277.74462,3916,9552.941,1066802.71461,0
-1643813100000,111.65,111.76,110.32,110.50,27377.599,1643813399999,3040168.00144,5903,10461.582,1162248.06454,0
-1643813400000,110.50,111.24,110.42,111.22,15445.425,1643813699999,1714557.19445,3390,8317.336,923331.64582,0
-1643813700000,111.23,111.23,110.59,110.87,10200.279,1643813999999,1131407.30339,2372,4359.710,483555.31343,0
-1643814000000,110.87,111.33,110.26,110.39,26236.683,1643814299999,2907300.77409,4523,11477.267,1272843.74083,0
-1643814300000,110.40,111.15,110.32,111.04,15415.343,1643814599999,1706479.01633,2875,7448.959,824927.89191,0
-1643814600000,111.05,111.06,110.43,110.51,6953.530,1643814899999,769918.87963,2017,2991.346,331286.10733,0
-1643814900000,110.51,110.86,110.39,110.82,9209.603,1643815199999,1018973.52291,2139,4175.920,462171.80710,0
-1643815200000,110.81,110.96,110.64,110.89,5776.265,1643815499999,640086.10429,1816,2883.284,319514.09679,0
-1643815500000,110.87,111.18,110.45,110.82,12231.327,1643815799999,1354641.65823,2563,4685.631,519211.36425,0
-1643815800000,110.84,111.01,110.30,110.43,11997.808,1643816099999,1326798.42354,2903,4938.337,546275.18593,0
-1643816100000,110.44,110.44,109.70,110.23,26333.156,1643816399999,2899244.85260,5140,13026.645,1434508.77764,0
-1643816400000,110.21,110.67,110.18,110.64,11322.458,1643816699999,1250440.49313,2454,6261.666,691752.28888,0
-1643816700000,110.65,110.78,110.34,110.58,6252.430,1643816999999,691299.01406,1696,3217.054,355699.83297,0
-1643817000000,110.59,110.66,110.03,110.13,7419.332,1643817299999,818446.55130,1791,3214.343,354588.92551,0
-1643817300000,110.12,110.23,109.85,109.98,8093.480,1643817599999,890527.09760,1753,3594.514,395530.39815,0
-1643817600000,109.98,110.09,108.92,109.30,38996.075,1643817899999,4272218.49797,6653,15774.483,1728864.68474,0
-1643817900000,109.29,109.36,108.72,108.99,35456.202,1643818199999,3864156.82531,4380,22277.426,2428028.27875,0
-1643818200000,109.00,109.45,108.75,108.95,13850.289,1643818499999,1510988.11219,2746,5938.708,647585.59525,0
-1643818500000,108.93,109.25,108.53,109.04,15502.916,1643818799999,1688161.88682,3222,7938.354,864118.63732,0
-1643818800000,109.03,109.54,109.00,109.41,11013.108,1643819099999,1204030.37448,2778,6654.666,727620.75106,0
-1643819100000,109.41,109.80,109.25,109.44,13608.666,1643819399999,1491367.00335,2508,9511.146,1042586.44902,0
-1643819400000,109.43,109.58,109.12,109.19,7906.226,1643819699999,864609.03352,1959,3713.236,406212.31453,0
-1643819700000,109.19,109.30,108.89,109.02,9135.727,1643819999999,996533.88175,1949,2978.861,325020.84679,0
-1643820000000,109.00,109.28,108.97,109.18,3535.123,1643820299999,385758.22548,1382,2199.558,240017.58338,0
-1643820300000,109.19,109.57,109.04,109.47,4454.796,1643820599999,487250.25655,1309,2402.935,262857.37704,0
-1643820600000,109.45,110.12,109.45,110.03,8527.472,1643820899999,936629.20593,2131,5389.402,591949.85487,0
-1643820900000,110.01,110.03,109.73,109.82,6311.914,1643821199999,693514.14259,1640,3224.122,354249.26699,0
-1643821200000,109.81,109.83,109.36,109.76,10460.340,1643821499999,1146299.09955,2094,4785.275,524383.64774,0
-1643821500000,109.76,110.60,109.75,110.42,10657.700,1643821799999,1174980.00679,2513,6215.869,685223.85342,0
-1643821800000,110.41,110.60,110.12,110.28,7548.648,1643822099999,832669.43785,1902,3078.635,339633.79555,0
-1643822100000,110.28,110.39,109.79,109.99,4389.198,1643822399999,483366.85336,1359,1319.927,145414.69299,0
-1643822400000,110.00,110.16,110.00,110.10,3237.799,1643822699999,356374.64560,1052,1611.728,177407.21021,0
-1643822700000,110.10,110.65,110.01,110.27,12211.048,1643822999999,1348194.49936,2595,6065.274,669583.85544,0
-1643823000000,110.27,110.27,109.98,110.05,4142.258,1643823299999,456013.93736,1250,1837.377,202297.11827,0
-1643823300000,110.04,110.34,110.01,110.32,3679.601,1643823599999,405454.46750,966,2192.410,241612.44185,0
-1643823600000,110.32,110.35,109.99,110.09,3292.541,1643823899999,362598.34486,1088,1658.774,182661.35149,0
-1643823900000,110.09,110.68,110.05,110.48,6746.874,1643824199999,745334.75385,1457,4039.833,446234.12657,0
-1643824200000,110.48,110.63,110.32,110.53,2008.289,1643824499999,221820.06343,958,1082.202,119531.24240,0
-1643824500000,110.52,110.87,110.39,110.87,3736.598,1643824799999,413462.73496,1120,2297.636,254298.22008,0
-1643824800000,110.86,111.10,110.60,110.97,8139.869,1643825099999,902422.60514,1861,4424.419,490557.55160,0
-1643825100000,110.96,111.00,110.84,110.92,2876.625,1643825399999,319069.98898,982,1409.619,156365.71915,0
-1643825400000,110.92,110.93,110.68,110.82,3875.811,1643825699999,429329.32088,1100,1891.307,209495.52240,0
-1643825700000,110.82,110.90,110.65,110.69,3599.951,1643825999999,398831.14778,1159,1323.075,146620.75219,0
-1643826000000,110.70,110.82,110.63,110.69,1598.024,1643826299999,176937.40969,898,669.039,74086.10031,0
-1643826300000,110.68,110.77,110.45,110.58,2751.758,1643826599999,304289.03504,1037,1043.503,115365.07628,0
-1643826600000,110.56,110.93,110.52,110.82,2410.333,1643826899999,267011.27936,1011,1101.311,121993.73484,0
-1643826900000,110.81,110.95,110.71,110.93,2443.208,1643827199999,270765.59780,776,979.956,108598.22844,0
-1643827200000,110.94,111.15,110.86,111.14,3796.426,1643827499999,421475.54046,1057,1938.511,215216.78173,0
-1643827500000,111.14,111.18,110.80,110.81,6359.291,1643827799999,706001.99670,1420,3186.028,353737.28377,0
-1643827800000,110.81,111.04,110.67,111.04,4899.333,1643828099999,542915.67530,1401,2496.095,276601.91852,0
-1643828100000,111.05,111.44,111.04,111.38,6130.895,1643828399999,681821.33116,1577,3012.155,335003.29559,0
-1643828400000,111.38,111.53,111.28,111.50,7650.266,1643828699999,852321.10156,1684,4019.547,447863.36774,0
-1643828700000,111.50,111.63,111.21,111.42,6330.083,1643828999999,705422.07316,1552,2774.598,309270.13674,0
-1643829000000,111.44,111.58,111.22,111.29,3106.901,1643829299999,346157.35524,1075,1651.694,184041.13999,0
-1643829300000,111.30,111.51,111.08,111.44,5451.922,1643829599999,606609.75816,1332,3128.346,348134.11929,0
-1643829600000,111.44,111.66,111.39,111.52,3929.038,1643829899999,438293.98332,1351,2017.240,225037.15668,0
-1643829900000,111.53,112.15,111.45,112.05,15603.507,1643830199999,1745463.32904,2334,11979.507,1340095.92823,0
-1643830200000,112.06,112.28,111.87,112.18,7787.412,1643830499999,872655.60139,1773,3715.559,416391.45575,0
-1643830500000,112.20,112.22,111.93,111.95,4709.959,1643830799999,527838.33721,1320,1570.012,175969.10483,0
-1643830800000,111.97,112.10,111.69,111.82,14635.658,1643831099999,1637681.75986,1861,3351.322,374974.75210,0
-1643831100000,111.83,112.12,111.64,112.03,3760.234,1643831399999,420578.76665,1099,1713.981,191735.08090,0
-1643831400000,112.04,112.12,111.90,111.90,2827.303,1643831699999,316639.46478,1219,1412.106,158150.50162,0
-1643831700000,111.90,111.90,111.62,111.71,5508.985,1643831999999,615732.32540,1982,2476.060,276740.85738,0
-1643832000000,111.71,111.79,111.19,111.64,10767.490,1643832299999,1199932.91483,2478,4305.332,479829.66420,0
-1643832300000,111.65,111.73,111.50,111.60,2980.635,1643832599999,332718.26630,975,1608.801,179588.91913,0
-1643832600000,111.61,111.77,111.48,111.64,3597.046,1643832899999,401494.53965,818,2047.491,228516.49892,0
-1643832900000,111.65,112.13,111.55,112.03,7556.906,1643833199999,845305.63078,1265,5616.795,628169.85127,0
-1643833200000,112.05,112.22,111.94,111.94,5822.596,1643833499999,652579.29702,1372,1762.325,197546.25606,0
-1643833500000,111.95,112.13,111.72,111.83,6706.675,1643833799999,750664.94752,1352,3304.678,369913.63478,0
-1643833800000,111.84,111.84,111.47,111.68,5825.018,1643834099999,649958.35261,1207,3439.958,383825.99603,0
-1643834100000,111.68,111.73,111.21,111.41,4835.922,1643834399999,538792.90944,1420,2471.775,275420.56822,0
-1643834400000,111.42,111.79,111.41,111.59,4012.144,1643834699999,447925.21046,1160,1993.183,222498.84427,0
-1643834700000,111.58,111.89,111.41,111.52,4000.518,1643834999999,446618.82826,1249,2059.213,229860.65948,0
-1643835000000,111.51,112.00,111.23,111.94,5333.920,1643835299999,594853.42004,1285,2823.939,315063.54709,0
-1643835300000,111.97,112.42,111.88,111.93,6730.316,1643835599999,754549.68168,1605,2743.054,307542.86750,0
-1643835600000,111.95,112.13,111.35,111.55,7526.619,1643835899999,840355.65901,1709,3399.981,379603.65025,0
-1643835900000,111.55,111.56,110.84,110.84,11225.879,1643836199999,1247724.83351,2054,4288.503,476693.52957,0
-1643836200000,110.84,111.05,110.51,111.00,7568.656,1643836499999,838580.93087,1801,3725.995,412898.45226,0
-1643836500000,111.00,111.37,110.19,110.42,9946.812,1643836799999,1102759.63901,2131,4493.316,498388.94618,0
-1643836800000,110.41,110.46,109.50,110.00,15005.113,1643837099999,1649714.36708,3294,6784.867,746035.86139,0
-1643837100000,109.98,110.49,109.97,110.26,4873.491,1643837399999,537588.67565,1371,2550.897,281397.76462,0
-1643837400000,110.26,110.54,109.23,109.36,10087.903,1643837699999,1108549.09354,2059,3986.521,438278.62626,0
-1643837700000,109.38,109.38,107.16,107.51,53244.467,1643837999999,5752883.77064,10364,21134.468,2282669.49640,0
-1643838000000,107.46,108.40,107.41,107.72,13595.196,1643838299999,1467280.96633,3571,6504.405,702176.93741,0
-1643838300000,107.75,108.20,107.20,107.38,15762.425,1643838599999,1698683.61425,3217,7683.271,827728.42934,0
-1643838600000,107.40,107.95,107.34,107.72,8470.953,1643838899999,912291.95175,1915,4367.271,470359.92052,0
-1643838900000,107.72,108.53,107.72,108.38,9130.444,1643839199999,987729.26840,2324,4709.279,509404.43445,0
-1643839200000,108.37,109.14,108.08,108.45,19188.866,1643839499999,2086988.58346,3842,11696.607,1272580.86833,0
-1643839500000,108.46,108.77,108.16,108.38,8065.715,1643839799999,874980.64714,1906,3524.090,382338.09129,0
-1643839800000,108.38,108.41,108.04,108.15,6565.788,1643840099999,710527.80768,1518,3410.796,369119.07836,0
-1643840100000,108.15,108.43,108.02,108.31,4860.837,1643840399999,526080.23133,1369,2900.347,313920.51677,0
-1643840400000,108.32,109.15,108.28,108.92,8649.217,1643840699999,941420.09104,2103,4087.940,444754.77916,0
-1643840700000,108.94,109.25,108.89,109.16,6862.453,1643840999999,748580.76407,1715,3323.731,362611.69677,0
-1643841000000,109.16,109.42,109.15,109.40,3154.259,1643841299999,344845.28863,852,1529.273,167200.25630,0
-1643841300000,109.40,109.49,109.34,109.44,1993.126,1643841599999,218060.05551,765,1124.490,123027.51449,0
-1643841600000,109.44,109.63,109.43,109.58,3051.928,1643841899999,334324.38468,766,1501.822,164514.07295,0
-1643841900000,109.58,109.59,108.85,108.85,5327.381,1643842199999,582287.54183,1392,1504.994,164517.73867,0
-1643842200000,108.85,109.05,108.65,108.68,5885.533,1643842499999,640599.67000,1208,2127.420,231656.81263,0
-1643842500000,108.67,108.67,108.47,108.56,3340.147,1643842799999,362660.50971,1067,1620.936,176002.65656,0
-1643842800000,108.57,108.97,108.09,108.71,7935.279,1643843099999,861263.03196,2059,4154.723,451140.96611,0
-1643843100000,108.72,108.82,108.45,108.58,3155.013,1643843399999,342643.35569,1043,1723.154,187150.27669,0
-1643843400000,108.57,109.15,108.51,109.06,4629.781,1643843699999,503653.39306,1102,3110.251,338370.00728,0
-1643843700000,109.06,109.25,108.47,108.47,5410.948,1643843999999,589377.98114,1660,2618.280,285321.92333,0
-1643844000000,108.48,108.55,108.23,108.39,3417.224,1643844299999,370449.27237,1178,1748.949,189601.25060,0
-1643844300000,108.40,108.41,108.16,108.31,3595.645,1643844599999,389321.95949,900,1746.860,189106.01682,0
-1643844600000,108.28,108.81,108.02,108.27,9388.553,1643844899999,1017890.74799,1859,4993.421,541360.29198,0
-1643844900000,108.27,108.30,108.00,108.13,4079.148,1643845199999,441157.32752,1020,1583.693,171265.98708,0
-1643845200000,108.11,108.27,107.88,108.08,4651.452,1643845499999,502612.76731,1129,2007.809,216948.80804,0
-1643845500000,108.08,108.22,107.84,108.14,3960.762,1643845799999,427925.77947,971,2364.442,255507.45276,0
-1643845800000,108.17,108.24,107.86,107.94,2460.993,1643846099999,265875.05505,1003,1241.486,134085.74740,0
-1643846100000,107.94,108.44,107.88,108.18,6952.133,1643846399999,752508.44998,1682,2372.994,256831.69829,0
-1643846400000,108.19,108.52,107.84,108.01,19279.192,1643846699999,2084419.70662,2868,8031.192,868388.09308,0
-1643846700000,108.02,108.39,107.56,108.16,13896.730,1643846999999,1499835.00601,2400,7418.267,800665.48688,0
-1643847000000,108.15,108.63,108.15,108.62,6439.118,1643847299999,698094.72614,1598,3471.217,376310.98576,0
-1643847300000,108.61,108.64,108.00,108.07,5969.999,1643847599999,647082.88651,1601,2851.513,309123.17828,0
-1643847600000,108.06,108.49,107.68,108.48,7481.165,1643847899999,808199.20044,1926,3818.766,412727.27086,0
-1643847900000,108.49,108.67,108.41,108.65,5347.264,1643848199999,580446.92838,1220,2599.489,282161.26482,0
-1643848200000,108.65,109.05,108.36,108.47,7145.726,1643848499999,777590.69546,1525,4739.765,515901.00309,0
-1643848500000,108.47,109.02,108.31,108.41,5078.811,1643848799999,551711.67498,1473,2212.512,240341.71780,0
-1643848800000,108.42,108.52,108.23,108.34,3163.749,1643849099999,342864.05762,1109,1726.035,187069.15204,0
-1643849100000,108.37,108.45,108.21,108.36,1551.852,1643849399999,168101.60380,633,835.571,90518.66350,0
-1643849400000,108.36,108.64,108.26,108.53,3037.642,1643849699999,329287.93448,787,1479.656,160411.64587,0
-1643849700000,108.53,108.60,108.21,108.25,2834.390,1643849999999,307238.03127,833,1256.157,136197.62173,0
-1643850000000,108.25,108.69,108.25,108.59,2176.891,1643850299999,236136.62076,787,1299.796,140974.92907,0
-1643850300000,108.59,108.65,108.20,108.29,2635.061,1643850599999,285662.21897,792,1307.860,141785.15147,0
-1643850600000,108.27,108.73,108.23,108.59,2384.907,1643850899999,258801.66490,724,1109.883,120438.33526,0
-1643850900000,108.59,108.69,108.17,108.24,2759.985,1643851199999,299066.86067,755,1291.159,139947.96012,0
-1643851200000,108.23,108.52,108.20,108.51,2744.972,1643851499999,297452.65289,874,1238.007,134151.62491,0
-1643851500000,108.50,108.58,108.21,108.21,2384.652,1643851799999,258418.21473,800,962.393,104282.74533,0
-1643851800000,108.20,108.51,108.20,108.47,2553.153,1643852099999,276497.33923,814,1323.355,143334.21023,0
-1643852100000,108.45,108.60,108.37,108.38,1737.238,1643852399999,188481.50138,631,589.403,63946.04593,0
-1643852400000,108.37,108.61,108.32,108.39,2542.350,1643852699999,275783.98085,698,1047.508,113578.62065,0
-1643852700000,108.39,108.41,107.58,107.59,12156.763,1643852999999,1310883.76593,2078,4883.770,526664.58989,0
-1643853000000,107.57,107.63,107.09,107.24,9275.567,1643853299999,995961.25602,2299,5048.137,542258.39364,0
-1643853300000,107.24,107.77,106.74,107.52,23183.400,1643853599999,2486752.85033,3676,12303.362,1320268.53849,0
-1643853600000,107.52,107.86,107.45,107.50,5196.432,1643853899999,559496.09046,1532,2555.485,275180.14584,0
-1643853900000,107.50,107.66,107.31,107.42,5347.035,1643854199999,574524.77299,1496,2299.210,247058.35402,0
-1643854200000,107.43,107.89,106.75,107.84,20168.264,1643854499999,2163790.97767,2906,9246.218,992207.20508,0
-1643854500000,107.86,108.09,107.72,107.97,5058.033,1643854799999,545734.26467,1201,2992.007,322790.97332,0
-1643854800000,107.96,107.96,107.38,107.48,3548.359,1643855099999,382076.05755,1184,1634.356,175946.38415,0
-1643855100000,107.48,107.88,107.47,107.65,3075.210,1643855399999,331235.00145,975,1342.317,144545.08477,0
-1643855400000,107.65,107.88,107.62,107.72,3345.225,1643855699999,360414.74827,1167,1706.671,183888.40185,0
-1643855700000,107.72,107.94,107.60,107.91,2388.906,1643855999999,257447.79649,923,939.171,101217.03235,0
-1643856000000,107.90,107.99,107.71,107.90,2100.206,1643856299999,226518.43911,804,944.918,101911.13559,0
-1643856300000,107.90,108.10,107.90,108.04,2611.961,1643856599999,282144.40609,950,1334.021,144104.77946,0
-1643856600000,108.05,108.27,107.96,107.96,3645.060,1643856899999,394239.08889,1001,1739.209,188085.76420,0
-1643856900000,107.96,108.24,107.84,108.21,3171.569,1643857199999,342707.49440,915,1682.160,181806.05350,0
-1643857200000,108.22,108.31,108.10,108.14,3461.990,1643857499999,374520.34662,883,1459.366,157899.06971,0
-1643857500000,108.14,108.19,107.93,108.04,2807.842,1643857799999,303323.63784,801,1570.847,169691.49694,0
-1643857800000,108.03,108.20,107.84,108.15,3139.068,1643858099999,338900.51710,880,1739.800,187842.91967,0
-1643858100000,108.15,108.24,107.94,108.16,3492.820,1643858399999,377618.83651,962,1788.850,193403.60956,0
-1643858400000,108.14,108.21,107.88,107.95,2316.890,1643858699999,250189.62522,870,942.143,101715.83656,0
-1643858700000,107.96,107.97,107.67,107.76,2817.886,1643858999999,303758.17293,926,1085.757,117036.60637,0
-1643859000000,107.76,107.93,107.75,107.90,2412.180,1643859299999,260116.89785,932,1530.505,165039.14493,0
-1643859300000,107.89,108.15,107.88,108.12,2151.891,1643859599999,232444.04139,835,1322.774,142868.57469,0
-1643859600000,108.12,108.35,107.61,107.66,6358.964,1643859899999,686988.47693,1365,2790.875,301493.04179,0
-1643859900000,107.65,107.95,107.62,107.94,2555.996,1643860199999,275444.59544,808,1694.971,182647.23904,0
-1643860200000,107.94,108.03,107.55,107.63,5235.585,1643860499999,564060.98732,1143,2003.826,215785.98019,0
-1643860500000,107.62,107.77,107.38,107.64,5585.884,1643860799999,600816.41529,1194,2935.326,315677.89409,0
-1643860800000,107.64,107.95,107.45,107.94,3793.322,1643861099999,408639.80793,1062,1979.845,213249.89884,0
-1643861100000,107.94,108.44,107.85,108.20,8536.298,1643861399999,923483.91134,1779,4150.197,449013.88854,0
-1643861400000,108.21,108.37,107.93,108.12,4839.169,1643861699999,523152.54346,1008,1801.418,194835.53013,0
-1643861700000,108.12,108.17,107.95,107.98,1830.456,1643861999999,197836.41696,559,975.760,105467.94654,0
-1643862000000,107.98,107.99,107.72,107.89,1610.630,1643862299999,173661.17054,686,880.340,94924.92864,0
-1643862300000,107.90,108.11,107.83,107.87,2955.006,1643862599999,318958.33909,709,1494.348,161307.55115,0
-1643862600000,107.86,107.92,107.68,107.87,3021.434,1643862899999,325710.10611,680,1608.016,173310.75875,0
-1643862900000,107.85,107.99,107.78,107.99,1715.289,1643863199999,185048.88967,639,855.060,92241.55823,0
-1643863200000,108.00,108.13,107.96,108.02,1954.066,1643863499999,211117.06067,668,993.405,107328.22881,0
-1643863500000,108.03,108.23,107.99,108.16,4419.801,1643863799999,477887.07435,858,3119.524,337342.68887,0
-1643863800000,108.17,108.18,107.93,107.95,4792.763,1643864099999,517891.33247,776,1811.945,195736.73306,0
-1643864100000,107.95,107.97,107.78,107.81,3673.178,1643864399999,396171.43908,799,1522.450,164205.73709,0
-1643864400000,107.82,107.89,107.71,107.71,2374.906,1643864699999,255969.58096,1461,1104.325,119036.64760,0
-1643864700000,107.72,107.77,107.38,107.61,6856.406,1643864999999,737236.38518,1197,2736.592,294217.26671,0
-1643865000000,107.62,107.70,107.52,107.60,4296.418,1643865299999,462277.70632,856,1848.367,198904.61684,0
-1643865300000,107.60,108.01,107.59,108.01,3712.439,1643865599999,400520.30081,1013,2100.897,226655.84622,0
-1643865600000,107.99,108.01,107.74,107.94,2041.364,1643865899999,220204.19002,830,973.504,105024.26057,0
-1643865900000,107.94,108.23,107.89,108.19,3755.420,1643866199999,405928.46387,869,2676.925,289353.56622,0
-1643866200000,108.20,108.28,107.89,108.23,3492.502,1643866499999,377566.31936,970,1879.020,203206.19850,0
-1643866500000,108.23,108.23,108.02,108.04,1288.007,1643866799999,139291.27910,666,325.854,35233.24770,0
-1643866800000,108.02,108.08,107.83,107.90,2161.540,1643867099999,233348.55437,687,564.644,60946.12360,0
-1643867100000,107.89,107.93,107.74,107.83,1993.363,1643867399999,214978.37598,570,743.843,80220.36585,0
-1643867400000,107.83,108.32,107.81,108.23,5149.412,1643867699999,556794.98052,909,3226.445,348743.28615,0
-1643867700000,108.22,108.26,108.09,108.14,1632.425,1643867999999,176549.21928,473,827.150,89449.16238,0
-1643868000000,108.13,108.14,107.94,108.05,5780.918,1643868299999,624678.77697,923,2073.258,224022.18974,0
-1643868300000,108.06,108.16,108.01,108.08,5056.654,1643868599999,546505.24824,722,2558.400,276515.46793,0
-1643868600000,108.09,108.76,107.98,108.71,20553.009,1643868899999,2228478.06844,2779,14215.800,1541106.72932,0
-1643868900000,108.68,108.80,108.27,108.48,6642.894,1643869199999,720874.40399,1405,2831.156,307221.57005,0
-1643869200000,108.46,108.52,108.23,108.39,2571.224,1643869499999,278629.57203,871,1161.393,125855.32776,0
-1643869500000,108.38,108.44,108.26,108.31,2416.649,1643869799999,261867.53811,899,1300.357,140886.59098,0
-1643869800000,108.31,108.74,108.30,108.73,2118.792,1643870099999,230080.01371,954,1192.452,129471.99551,0
-1643870100000,108.73,108.74,108.48,108.52,3406.411,1643870399999,369932.46023,998,1323.384,143721.11027,0
-1643870400000,108.52,108.85,108.51,108.77,2502.004,1643870699999,271996.44436,945,1461.737,158911.65701,0
-1643870700000,108.77,108.83,108.70,108.76,3771.348,1643870999999,410230.63220,1086,1891.373,205736.78003,0
-1643871000000,108.77,108.83,108.70,108.77,2591.343,1643871299999,281870.82185,872,1106.242,120345.07720,0
-1643871300000,108.77,108.82,108.75,108.80,2514.841,1643871599999,273611.56780,751,1800.417,195887.47187,0
-1643871600000,108.80,108.97,108.75,108.94,3281.990,1643871899999,357350.62885,1180,2050.051,223205.48670,0
-1643871900000,108.94,109.19,108.78,109.09,5264.846,1643872199999,573999.91057,1483,2859.370,311730.98722,0
-1643872200000,109.09,109.20,108.98,109.00,4831.653,1643872499999,527111.05608,1073,2698.761,294482.20275,0
-1643872500000,109.00,109.04,108.93,109.01,1980.644,1643872799999,215865.32419,771,1051.803,114641.74123,0
-1643872800000,109.01,109.08,108.93,109.00,1594.478,1643873099999,173829.07689,712,1045.017,113934.75533,0
-1643873100000,108.97,109.22,108.97,109.16,2484.663,1643873399999,271130.20333,870,1311.258,143104.39310,0
-1643873400000,109.17,109.17,108.79,108.83,2911.544,1643873699999,317184.91146,905,922.281,100435.69915,0
-1643873700000,108.83,108.97,108.61,108.92,4693.207,1643873999999,510428.37408,1086,2366.351,257405.27517,0
-1643874000000,108.93,109.06,108.89,108.97,1751.481,1643874299999,190893.59716,634,525.880,57319.24855,0
-1643874300000,108.97,109.09,108.83,109.04,4371.534,1643874599999,476401.86183,952,2073.099,225912.20729,0
-1643874600000,109.04,109.10,108.91,108.93,1832.620,1643874899999,199726.99726,678,909.837,99168.91088,0
-1643874900000,108.93,108.94,108.84,108.87,2184.350,1643875199999,237853.60898,718,1129.642,123012.96440,0
-1643875200000,108.87,109.00,108.72,108.99,5726.131,1643875499999,623387.74237,1172,2849.484,310318.92837,0
-1643875500000,108.99,109.07,108.88,108.90,4458.195,1643875799999,485878.38261,1189,2140.337,233283.19110,0
-1643875800000,108.91,109.12,108.90,109.06,2773.359,1643876099999,302359.42692,1097,1412.608,153987.15847,0
-1643876100000,109.06,109.11,108.90,108.99,3227.339,1643876399999,351736.99425,1058,2051.669,223595.92597,0
-1643876400000,108.98,108.99,108.72,108.73,1770.083,1643876699999,192658.93871,999,690.546,75179.59438,0
-1643876700000,108.73,108.84,108.66,108.67,2549.807,1643876999999,277250.20786,973,1384.461,150532.14532,0
-1643877000000,108.67,108.97,108.65,108.78,3065.757,1643877299999,333650.03654,1044,1407.664,153187.80234,0
-1643877300000,108.78,108.85,108.63,108.65,2371.129,1643877599999,257878.91484,924,853.556,92837.43172,0
-1643877600000,108.65,108.66,108.40,108.41,3781.540,1643877899999,410426.52743,1055,1783.970,193616.28205,0
-1643877900000,108.44,108.60,108.20,108.23,5097.574,1643878199999,552627.04099,1209,2435.743,264093.43001,0
-1643878200000,108.23,108.62,108.23,108.55,2968.506,1643878499999,321803.86399,866,2004.705,217262.41144,0
-1643878500000,108.56,108.74,108.56,108.66,1710.772,1643878799999,185925.17475,735,811.235,88161.43663,0
-1643878800000,108.66,108.76,108.47,108.48,2918.330,1643879099999,316928.49930,861,1435.319,155850.97917,0
-1643879100000,108.48,108.53,108.31,108.35,1438.173,1643879399999,155894.48586,890,725.392,78620.29881,0
-1643879400000,108.34,108.39,108.29,108.32,2298.296,1643879699999,248966.06465,952,930.681,100821.19539,0
-1643879700000,108.33,108.33,107.89,107.93,5756.325,1643879999999,622036.53905,1687,2181.674,235721.40016,0
-1643880000000,107.95,108.14,107.87,107.95,5130.944,1643880299999,554122.35045,1565,2504.615,270492.54821,0
-1643880300000,107.95,108.11,107.88,107.97,4968.518,1643880599999,536491.66039,1184,2394.188,258543.66677,0
-1643880600000,107.97,107.97,107.84,107.90,4191.984,1643880899999,452353.97738,1053,1768.804,190908.23119,0
-1643880900000,107.89,108.20,107.88,108.17,5924.051,1643881199999,640243.45114,1229,3864.714,417712.34266,0
-1643881200000,108.18,108.22,108.00,108.11,2652.344,1643881499999,286674.23488,763,1061.566,114739.35807,0
-1643881500000,108.10,108.13,107.98,107.99,2358.328,1643881799999,254827.45388,705,655.806,70868.36252,0
-1643881800000,107.98,108.00,107.81,107.87,2069.092,1643882099999,223298.19460,818,974.487,105171.50227,0
-1643882100000,107.85,107.90,106.09,106.31,31871.813,1643882399999,3405417.26976,5696,13533.633,1445356.27067,0
-1643882400000,106.33,106.48,105.22,105.69,37683.537,1643882699999,3989777.99051,6837,16771.550,1775717.91998,0
-1643882700000,105.69,106.40,105.39,106.04,14919.172,1643882999999,1582009.47355,3167,9242.297,980103.56182,0
-1643883000000,106.04,106.52,105.93,106.52,9543.737,1643883299999,1013403.13413,2473,5288.671,561751.37832,0
-1643883300000,106.53,106.61,105.57,106.12,13153.357,1643883599999,1395094.88318,3129,5484.507,581682.27074,0
-1643883600000,106.12,106.23,105.85,105.96,6499.387,1643883899999,689171.73219,2164,3137.385,332714.57080,0
-1643883900000,105.95,106.25,105.85,106.03,7959.495,1643884199999,844298.68301,1997,3497.720,371020.51200,0
-1643884200000,106.03,106.52,105.80,106.50,6087.977,1643884499999,646893.95177,1819,3127.023,332304.36883,0
-1643884500000,106.49,106.52,106.23,106.24,4056.311,1643884799999,431554.62601,1317,2092.233,222619.24514,0
-1643884800000,106.25,106.31,106.04,106.18,4692.612,1643885099999,498223.44274,1176,2120.307,225127.87194,0
-1643885100000,106.17,106.64,106.13,106.59,3709.886,1643885399999,394975.39740,1204,2021.268,215228.59451,0
-1643885400000,106.60,106.62,106.34,106.56,3259.049,1643885699999,347113.36074,1096,1346.886,143463.41731,0
-1643885700000,106.56,106.57,106.19,106.20,5309.010,1643885999999,564730.20287,1177,1488.111,158253.01593,0
-1643886000000,106.19,106.43,106.00,106.06,6655.607,1643886299999,706559.46292,1518,3435.047,364606.09115,0
-1643886300000,106.06,106.38,105.97,106.30,6213.701,1643886599999,660055.90318,1511,3055.376,324640.00138,0
-1643886600000,106.30,106.49,106.29,106.36,2571.684,1643886899999,273556.40257,1189,1180.537,125574.42983,0
-1643886900000,106.37,106.57,106.05,106.16,4288.905,1643887199999,455972.38485,1412,1589.937,169003.90831,0
-1643887200000,106.15,106.26,106.02,106.22,5491.481,1643887499999,582858.60123,1395,2284.398,242479.12322,0
-1643887500000,106.22,106.97,106.18,106.94,11759.340,1643887799999,1253546.12974,2267,7133.074,760330.93491,0
-1643887800000,106.93,107.55,106.83,107.32,16699.992,1643888099999,1790347.81015,3523,8979.784,962761.02738,0
-1643888100000,107.33,107.72,107.01,107.16,10331.587,1643888399999,1109510.48919,2215,4780.713,513632.73402,0
-1643888400000,107.17,107.45,107.12,107.38,4183.186,1643888699999,448820.77988,1373,2249.382,241320.74774,0
-1643888700000,107.38,107.62,107.01,107.24,6403.955,1643888999999,686760.86331,1649,3694.593,396090.95978,0
-1643889000000,107.23,107.74,107.16,107.34,13391.394,1643889299999,1439124.80527,2101,9286.416,998186.32704,0
-1643889300000,107.34,107.84,107.34,107.83,5320.642,1643889599999,572798.23605,1448,2972.111,319992.12039,0
-1643889600000,107.84,107.90,107.31,107.31,7427.530,1643889899999,798578.17451,2159,3151.079,338681.88888,0
-1643889900000,107.31,107.40,107.07,107.18,6205.772,1643890199999,665452.42261,1575,2309.045,247647.68426,0
-1643890200000,107.18,107.74,107.08,107.44,15106.698,1643890499999,1623242.78761,2292,7484.350,804102.96704,0
-1643890500000,107.44,107.79,107.43,107.75,6034.096,1643890799999,649503.98980,1581,3666.127,394642.34703,0
-1643890800000,107.75,107.77,107.59,107.67,3675.440,1643891099999,395772.94821,1152,1537.945,165637.25779,0
-1643891100000,107.67,107.68,106.33,106.56,30167.305,1643891399999,3230464.35657,3715,8156.591,871816.05318,0
-1643891400000,106.56,107.11,106.35,106.94,8987.767,1643891699999,959075.72476,2255,4665.312,497869.51725,0
-1643891700000,106.93,107.35,106.77,107.30,5780.535,1643891999999,618771.34269,1402,3244.066,347321.48780,0
-1643892000000,107.30,107.50,107.15,107.24,5976.510,1643892299999,641174.13039,1475,2563.305,275031.84049,0
-1643892300000,107.25,107.39,107.12,107.20,3141.518,1643892599999,336986.25178,983,1494.783,160339.01077,0
-1643892600000,107.20,107.95,107.16,107.74,13546.732,1643892899999,1459046.68915,2277,8072.749,869305.16462,0
-1643892900000,107.74,108.23,107.70,108.11,6894.115,1643893199999,744351.95936,1867,3514.391,379564.98018,0
-1643893200000,108.13,108.38,107.88,107.96,6564.398,1643893499999,709979.76736,1889,2781.626,300859.18307,0
-1643893500000,107.97,108.19,107.74,108.15,5475.177,1643893799999,590959.53561,1505,3889.117,419796.92643,0
-1643893800000,108.15,108.43,108.09,108.16,7785.139,1643894099999,842736.74126,1661,3586.110,388174.48774,0
-1643894100000,108.16,108.24,107.85,107.96,5126.625,1643894399999,553731.31497,1339,2576.971,278261.63863,0
-1643894400000,107.94,108.08,107.89,107.98,2962.917,1643894699999,319858.62079,1151,1733.050,187101.43201,0
-1643894700000,107.99,108.18,107.97,108.07,2786.319,1643894999999,301156.13532,1027,939.141,101525.24062,0
-1643895000000,108.06,108.36,108.06,108.19,5461.073,1643895299999,590876.72127,1273,2430.151,262966.67369,0
-1643895300000,108.19,108.45,108.13,108.34,5532.471,1643895599999,599241.22223,1112,2807.787,304137.47152,0
-1643895600000,108.34,108.43,107.55,107.63,8587.709,1643895899999,926255.81966,1540,3004.516,324098.06381,0
-1643895900000,107.63,107.78,107.50,107.63,11142.172,1643896199999,1199252.43774,1805,5900.693,635091.54066,0
-1643896200000,107.65,107.86,107.59,107.72,4136.618,1643896499999,445655.02303,1016,1792.285,193111.12611,0
-1643896500000,107.72,108.20,107.70,108.14,3943.306,1643896799999,425580.03132,1086,1946.721,210104.24476,0
-1643896800000,108.14,108.49,107.83,107.91,8669.945,1643897099999,938825.25230,1836,3833.115,415074.81532,0
-1643897100000,107.91,108.28,107.79,108.15,3612.218,1643897399999,390170.01193,1309,1994.949,215509.72690,0
-1643897400000,108.15,108.30,108.11,108.20,7780.812,1643897699999,842345.35048,1260,5833.162,631604.39551,0
-1643897700000,108.21,108.42,107.90,108.35,13356.027,1643897999999,1445376.54877,1954,8535.713,923802.71486,0
-1643898000000,108.35,108.36,108.10,108.13,3252.953,1643898299999,351932.40113,1223,1337.302,144664.23813,0
-1643898300000,108.14,108.17,107.89,107.94,3504.436,1643898599999,378668.44908,1170,1106.802,119592.95241,0
-1643898600000,107.92,108.79,107.71,107.76,17976.521,1643898899999,1946090.05599,3123,9273.339,1003928.65573,0
-1643898900000,107.75,108.70,107.61,108.60,15125.170,1643899199999,1637259.88208,2793,7308.717,791318.50108,0
-1643899200000,108.61,108.65,108.26,108.35,6426.540,1643899499999,696857.01223,1431,3158.304,342483.95666,0
-1643899500000,108.36,108.38,107.81,107.86,9819.769,1643899799999,1062077.20004,1707,3271.420,353691.01938,0
-1643899800000,107.84,108.11,107.73,107.81,4638.679,1643900099999,500631.93474,1358,2115.665,228343.44776,0
-1643900100000,107.84,108.06,107.76,107.93,4421.093,1643900399999,477286.11221,1106,1549.970,167315.68233,0
-1643900400000,107.90,108.31,107.86,108.11,8453.844,1643900699999,913675.63001,1606,3899.102,421397.21730,0
-1643900700000,108.09,108.29,107.89,108.07,3433.328,1643900999999,371187.55321,1190,1683.907,182063.97370,0
-1643901000000,108.07,108.12,107.75,108.06,4261.468,1643901299999,460022.82564,1326,2065.198,222936.98881,0
-1643901300000,108.06,108.88,108.03,108.78,13402.033,1643901599999,1453110.21363,2584,6519.518,707077.11775,0
-1643901600000,108.80,109.33,108.65,108.73,20340.949,1643901899999,2217613.78336,3436,11159.322,1217128.70881,0
-1643901900000,108.73,109.04,108.69,108.90,5468.850,1643902199999,595481.15237,1583,3434.602,374043.24948,0
-1643902200000,108.89,109.13,108.40,108.40,8466.150,1643902499999,920378.86575,1958,2936.621,319419.36020,0
-1643902500000,108.39,108.79,108.28,108.74,8388.453,1643902799999,910760.21341,1485,5665.068,615072.16009,0
-1643902800000,108.73,109.01,108.41,108.51,7839.996,1643903099999,852750.42805,1573,3662.352,398481.14982,0
-1643903100000,108.51,108.62,108.20,108.25,6288.774,1643903399999,681553.49773,1408,3898.011,422467.95654,0
-1643903400000,108.25,108.63,108.21,108.54,4754.955,1643903699999,515453.19981,1334,2319.093,251368.38456,0
-1643903700000,108.53,108.77,108.49,108.66,4690.060,1643903999999,509443.15032,1053,2158.158,234445.50973,0
-1643904000000,108.67,108.74,108.43,108.63,5372.050,1643904299999,583260.43045,1232,2302.477,250009.90216,0
-1643904300000,108.63,108.88,108.57,108.87,6739.638,1643904599999,733013.85642,1325,4881.823,531004.34719,0
-1643904600000,108.87,109.49,108.71,109.34,12654.891,1643904899999,1380376.74488,2271,7853.311,856809.98737,0
-1643904900000,109.32,109.40,108.78,108.91,6005.730,1643905199999,654827.23695,1673,2814.037,306862.16072,0
-1643905200000,108.91,108.94,108.22,108.28,6939.497,1643905499999,753060.70251,1684,3112.428,337843.58827,0
-1643905500000,108.29,108.50,108.14,108.29,4716.289,1643905799999,511001.32423,1334,2664.911,288766.95935,0
-1643905800000,108.28,108.34,108.00,108.03,5858.354,1643906099999,633803.30410,1322,3261.652,352949.59437,0
-1643906100000,108.03,108.25,107.90,107.97,5884.141,1643906399999,635803.62041,1208,2588.515,279749.72021,0
-1643906400000,107.96,108.12,107.84,108.01,4369.348,1643906699999,471788.61928,1025,1620.174,174964.14002,0
-1643906700000,108.00,108.13,107.72,107.72,3038.339,1643906999999,328100.15327,939,1352.135,146075.97509,0
-1643907000000,107.73,107.90,107.42,107.45,9737.811,1643907299999,1048361.68051,2035,4332.867,466569.72206,0
-1643907300000,107.44,107.62,107.18,107.20,6885.233,1643907599999,739728.75961,1436,2746.391,295170.52445,0
-1643907600000,107.17,107.44,106.76,106.81,14855.826,1643907899999,1590155.62674,2092,5085.019,544453.67947,0
-1643907900000,106.83,107.24,106.71,107.21,5273.677,1643908199999,564064.35102,1641,3732.256,399244.07600,0
-1643908200000,107.21,107.68,107.10,107.56,6660.083,1643908499999,715123.53299,1421,4092.296,439507.90547,0
-1643908500000,107.57,107.57,107.05,107.09,3872.039,1643908799999,415518.11590,1186,1379.977,148062.94158,0
-1643908800000,107.04,107.61,107.01,107.57,4258.677,1643909099999,457143.47151,1226,2506.535,269102.99097,0
-1643909100000,107.57,107.76,107.55,107.70,5170.041,1643909399999,556502.09831,1142,2689.426,289523.86956,0
-1643909400000,107.70,107.72,107.53,107.72,2307.442,1643909699999,248327.07358,855,899.672,96825.00615,0
-1643909700000,107.72,108.00,107.71,107.87,4995.437,1643909999999,538928.13175,1287,2472.675,266754.05783,0
-1643910000000,107.88,108.00,107.62,107.62,3590.425,1643910299999,387128.02849,940,2073.265,223587.17962,0
-1643910300000,107.63,107.71,107.41,107.49,3460.340,1643910599999,372267.18316,939,1513.291,162819.15776,0
-1643910600000,107.49,107.82,107.46,107.71,3067.228,1643910899999,330231.78155,850,1710.259,184115.60851,0
-1643910900000,107.70,107.89,107.55,107.85,4279.076,1643911199999,460923.52381,928,1954.781,210577.08136,0
-1643911200000,107.84,107.86,107.58,107.65,2541.567,1643911499999,273692.30184,873,1321.173,142281.48264,0
-1643911500000,107.65,107.75,107.48,107.49,4268.034,1643911799999,459194.18194,958,1886.597,202975.71016,0
-1643911800000,107.49,107.52,107.25,107.39,3414.854,1643912099999,366584.17737,964,1442.030,154799.43282,0
-1643912100000,107.37,107.63,107.35,107.40,2780.241,1643912399999,298777.66955,871,1440.100,154768.83573,0
-1643912400000,107.40,107.72,107.33,107.71,2843.607,1643912699999,305877.26538,861,1713.439,184309.28726,0
-1643912700000,107.71,107.76,107.49,107.53,2202.875,1643912999999,237091.41263,769,1114.610,119971.62632,0
-1643913000000,107.53,107.91,107.50,107.87,5609.504,1643913299999,604410.34904,1251,3096.052,333546.63202,0
-1643913300000,107.87,107.90,107.74,107.76,2651.119,1643913599999,285817.64793,910,790.728,85248.69305,0
-1643913600000,107.77,108.18,107.77,108.06,3815.557,1643913899999,412081.64556,1221,1955.325,211190.32139,0
-1643913900000,108.07,108.28,108.01,108.16,2930.527,1643914199999,317024.13635,960,1440.733,155870.49833,0
-1643914200000,108.16,108.22,107.87,107.97,3157.285,1643914499999,341013.93491,970,1384.786,149573.67374,0
-1643914500000,107.97,108.08,107.92,107.97,2565.586,1643914799999,277119.23563,873,1378.273,148870.48161,0
-1643914800000,107.97,108.24,107.87,108.13,3096.735,1643915099999,334538.68053,1058,1743.673,188359.44200,0
-1643915100000,108.13,108.21,108.03,108.11,1570.503,1643915399999,169811.43437,797,716.293,77451.41612,0
-1643915400000,108.11,108.18,107.31,107.36,4373.161,1643915699999,470925.48839,1383,1473.184,158664.77164,0
-1643915700000,107.36,107.69,107.36,107.48,3903.334,1643915999999,419702.12537,1232,1859.938,199976.96229,0
-1643916000000,107.49,107.84,107.43,107.81,2396.230,1643916299999,257909.36048,980,1554.014,167283.54440,0
-1643916300000,107.80,107.88,107.46,107.60,3441.786,1643916599999,370641.41453,1154,1189.678,128115.72784,0
-1643916600000,107.62,107.70,107.39,107.68,3472.253,1643916899999,373432.45188,1132,1838.320,197700.45869,0
-1643916900000,107.69,107.82,107.22,107.28,5560.064,1643917199999,597154.98843,1619,2195.797,235852.32920,0
-1643917200000,107.28,107.30,106.72,106.89,14833.938,1643917499999,1586511.47826,2702,7411.903,792851.45066,0
-1643917500000,106.87,106.97,106.50,106.86,10954.635,1643917799999,1168865.58976,2163,5484.314,585110.29882,0
-1643917800000,106.86,107.04,106.81,107.01,2861.887,1643918099999,306069.01347,949,1532.538,163918.97589,0
-1643918100000,107.01,107.35,106.95,107.11,4741.818,1643918399999,508303.29551,1086,2311.180,247751.88800,0
-1643918400000,107.10,107.32,106.91,107.00,4371.769,1643918699999,467973.30384,1073,1958.699,209674.76580,0
-1643918700000,107.01,107.28,106.97,107.17,3052.823,1643918999999,327149.22970,913,1471.548,157687.55158,0
-1643919000000,107.18,107.64,107.18,107.53,3839.021,1643919299999,412373.67335,1065,2568.069,275862.06484,0
-1643919300000,107.54,107.75,107.35,107.42,4469.579,1643919599999,480667.44764,1064,1791.843,192680.50005,0
-1643919600000,107.41,107.65,107.36,107.52,1979.339,1643919899999,212907.57205,721,1181.384,127076.37905,0
-1643919900000,107.53,107.55,107.18,107.34,3301.425,1643920199999,354494.71461,845,1718.209,184570.32551,0
-1643920200000,107.33,107.33,106.74,106.76,7152.717,1643920499999,765546.09136,1394,2609.134,279176.91383,0
-1643920500000,106.75,107.05,106.74,107.00,3428.584,1643920799999,366410.51182,928,1642.848,175573.59938,0
-1643920800000,107.00,107.35,106.96,107.30,4634.273,1643921099999,496801.41015,923,2643.611,283386.94557,0
-1643921100000,107.30,107.39,107.00,107.24,3896.056,1643921399999,417705.92508,851,2083.701,223516.14814,0
-1643921400000,107.24,107.24,106.69,106.79,5090.591,1643921699999,544423.74750,1080,2477.955,264974.75676,0
-1643921700000,106.81,107.45,106.80,107.04,6758.954,1643921999999,724146.46632,1285,3891.538,416914.23383,0
-1643922000000,107.05,108.89,107.03,108.47,28822.362,1643922299999,3120412.96217,5063,16576.817,1793410.70981,0
-1643922300000,108.49,108.64,108.20,108.40,6858.836,1643922599999,743702.48109,1568,3497.955,379450.65951,0
-1643922600000,108.42,108.57,108.12,108.22,4685.209,1643922899999,507616.35918,1162,2144.253,232339.84027,0
-1643922900000,108.22,109.02,108.12,108.95,10447.207,1643923199999,1136095.94624,2139,5236.341,569454.93482,0
-1643923200000,108.95,108.96,108.57,108.64,6034.352,1643923499999,656259.69738,1391,2761.476,300378.60820,0
-1643923500000,108.65,108.71,108.46,108.63,4103.919,1643923799999,445469.09181,891,1650.937,179256.70902,0
-1643923800000,108.62,108.90,108.62,108.73,3144.519,1643924099999,342021.66661,958,1352.400,147118.64926,0
-1643924100000,108.74,109.22,108.74,109.12,7341.099,1643924399999,800713.50676,1473,4149.551,452539.06894,0
-1643924400000,109.14,109.19,108.90,109.08,3635.788,1643924699999,396417.47171,866,1399.673,152593.78619,0
-1643924700000,109.08,109.33,108.94,109.19,4632.137,1643924999999,505588.01602,1198,2320.436,253281.42604,0
-1643925000000,109.22,109.62,108.94,109.54,9840.949,1643925299999,1075610.93592,1706,5658.752,618797.30065,0
-1643925300000,109.54,109.60,109.04,109.18,5554.865,1643925599999,607555.77922,1283,2881.441,315110.33410,0
-1643925600000,109.19,109.29,108.82,108.86,5020.519,1643925899999,547121.00656,1236,1926.218,209938.72229,0
-1643925900000,108.87,109.56,108.85,109.31,6702.553,1643926199999,732160.67246,1519,3293.545,359599.08902,0
-1643926200000,109.30,109.60,109.30,109.46,2409.068,1643926499999,263597.87079,781,1272.468,139228.86838,0
-1643926500000,109.46,109.46,109.17,109.31,4258.292,1643926799999,465623.89730,726,2415.793,264175.41257,0
-1643926800000,109.30,109.32,109.02,109.03,1844.414,1643927099999,201402.72398,672,818.877,89418.52461,0
-1643927100000,109.03,109.06,108.80,108.80,3757.268,1643927399999,409448.28747,897,1903.643,207485.43997,0
-1643927400000,108.82,109.04,108.82,108.92,2448.498,1643927699999,266733.46889,694,1694.928,184634.68942,0
-1643927700000,108.92,109.29,108.80,109.26,4097.523,1643927999999,447074.51969,1015,3451.945,376728.20925,0
-1643928000000,109.27,109.27,108.93,108.93,1447.418,1643928299999,157906.49803,481,496.339,54158.99039,0
-1643928300000,108.93,109.21,108.91,109.03,2239.234,1643928599999,244275.61142,637,1179.804,128685.85874,0
-1643928600000,109.04,109.32,109.01,109.13,3008.028,1643928899999,328455.14820,833,1401.363,153004.59768,0
-1643928900000,109.14,109.66,109.10,109.62,3796.009,1643929199999,415330.47781,975,3012.218,329560.81499,0
-1643929200000,109.63,109.71,109.34,109.65,5438.590,1643929499999,595481.51185,1294,2497.592,273518.69296,0
-1643929500000,109.67,110.22,109.58,109.86,12212.377,1643929799999,1342632.30101,2959,5341.228,586894.04963,0
-1643929800000,109.87,110.03,109.78,110.00,2856.662,1643930099999,313884.29281,1092,1747.985,192079.30262,0
-1643930100000,110.00,110.05,109.71,109.83,4146.006,1643930399999,455475.48582,1167,2048.720,225095.89525,0
-1643930400000,109.84,109.88,109.55,109.61,4660.090,1643930699999,510970.06537,1014,1397.237,153242.46280,0
-1643930700000,109.62,109.70,109.46,109.64,2796.113,1643930999999,306389.93772,794,1598.663,175227.84515,0
-1643931000000,109.63,109.86,109.53,109.56,3063.706,1643931299999,336065.14195,975,1586.977,174059.54422,0
-1643931300000,109.57,109.86,109.50,109.84,1756.823,1643931599999,192595.02934,640,1102.454,120868.27901,0
-1643931600000,109.84,109.95,109.76,109.83,4553.517,1643931899999,500210.76694,1074,1909.225,209710.32770,0
-1643931900000,109.83,110.18,109.82,109.97,4465.209,1643932199999,491254.35009,1080,2318.204,255069.27661,0
-1643932200000,109.94,110.17,109.57,110.12,9583.347,1643932499999,1051695.57164,1486,4013.437,440521.02734,0
-1643932500000,110.14,110.97,109.96,110.89,18579.365,1643932799999,2055196.82009,3648,10708.133,1184281.97833,0
-1643932800000,110.90,110.96,110.31,110.47,15089.916,1643933099999,1669666.73892,2657,6427.807,711354.30284,0
-1643933100000,110.49,110.63,110.25,110.56,4561.640,1643933399999,503839.83592,1531,2177.019,240495.25741,0
-1643933400000,110.56,110.58,110.18,110.25,3987.202,1643933699999,440033.44491,1155,1482.577,163679.26059,0
-1643933700000,110.24,110.39,109.95,110.19,5110.332,1643933999999,562783.71908,1251,2259.642,248917.92197,0
-1643934000000,110.19,110.36,110.05,110.05,2598.569,1643934299999,286350.65680,1042,1522.840,167825.21099,0
-1643934300000,110.06,110.12,109.85,110.06,7233.342,1643934599999,795655.90375,1398,4243.294,466764.36075,0
-1643934600000,110.06,110.11,109.62,109.68,8512.219,1643934899999,934902.46195,1792,3356.734,368713.61527,0
-1643934900000,109.69,109.87,109.67,109.83,2433.117,1643935199999,267085.16097,1028,1752.946,192430.84439,0
-1643935200000,109.82,110.00,109.68,109.70,3438.560,1643935499999,377621.26503,1024,1896.717,208284.30095,0
-1643935500000,109.71,109.89,109.48,109.60,6073.502,1643935799999,665981.17545,1316,2206.850,241993.56555,0
-1643935800000,109.60,109.63,109.47,109.52,2368.164,1643936099999,259419.76560,856,1257.489,137758.86306,0
-1643936100000,109.52,109.73,109.50,109.65,4481.214,1643936399999,491328.89994,1219,2863.555,313965.16377,0
-1643936400000,109.65,109.65,109.39,109.49,5145.348,1643936699999,563387.59764,1415,2949.258,322907.51068,0
-1643936700000,109.49,109.57,109.37,109.49,3369.171,1643936999999,368826.33896,937,1663.833,182166.24779,0
-1643937000000,109.48,109.55,109.36,109.49,2467.410,1643937299999,270047.78871,814,1184.326,129640.50946,0
-1643937300000,109.49,109.52,109.33,109.34,2317.252,1643937599999,253481.77945,804,596.846,65300.87080,0
-1643937600000,109.34,109.41,109.18,109.31,3555.069,1643937899999,388453.76700,1010,1411.189,154248.21924,0
-1643937900000,109.32,109.39,109.25,109.33,2890.440,1643938199999,316005.79822,745,2004.477,219167.38539,0
-1643938200000,109.33,109.35,109.19,109.21,1115.786,1643938499999,121909.76392,593,515.142,56285.97189,0
-1643938500000,109.21,109.22,108.91,108.96,6754.784,1643938799999,736363.55141,1438,1473.157,160607.46408,0
-1643938800000,108.97,109.17,108.92,109.07,3754.542,1643939099999,409487.11332,820,2506.799,273405.56669,0
-1643939100000,109.07,109.14,108.70,109.01,10669.319,1643939399999,1162048.25064,1579,4936.537,537792.01719,0
-1643939400000,109.03,109.15,108.95,108.96,2457.096,1643939699999,267977.18948,856,1229.743,134114.32911,0
-1643939700000,108.95,109.18,108.95,109.13,2644.728,1643939999999,288467.77215,648,1880.243,205096.76932,0
-1643940000000,109.12,109.18,108.96,108.98,3679.912,1643940299999,401435.26571,1091,2109.705,230190.36162,0
-1643940300000,108.98,109.10,108.93,108.94,1633.773,1643940599999,178102.79312,654,616.934,67273.76768,0
-1643940600000,108.94,109.30,108.92,109.26,3285.117,1643940899999,358545.96693,921,2019.023,220317.80557,0
-1643940900000,109.25,109.52,109.24,109.52,3737.021,1643941199999,408638.19449,960,2324.832,254232.85381,0
-1643941200000,109.52,109.82,109.51,109.55,5275.851,1643941499999,578508.42225,1301,3005.797,329606.85091,0
-1643941500000,109.55,109.80,109.47,109.69,2359.099,1643941799999,258668.66354,863,1194.643,130979.13816,0
-1643941800000,109.69,109.70,109.55,109.70,3397.793,1643942099999,372456.20796,1154,1933.030,211905.37538,0
-1643942100000,109.70,109.71,109.42,109.71,3488.412,1643942399999,382182.52880,1092,1476.852,161809.66976,0
-1643942400000,109.71,109.94,109.68,109.82,4297.706,1643942699999,471995.74270,1263,2149.652,236080.74602,0
-1643942700000,109.81,109.88,109.64,109.77,3594.958,1643942999999,394618.55797,987,1885.129,206932.21618,0
-1643943000000,109.77,109.79,109.47,109.54,1872.857,1643943299999,205283.98771,776,796.674,87327.19586,0
-1643943300000,109.53,109.72,109.47,109.53,3642.234,1643943599999,399121.04368,943,2034.588,222955.44867,0
-1643943600000,109.54,109.61,109.42,109.44,2457.919,1643943899999,269162.18241,843,1191.247,130464.54289,0
-1643943900000,109.45,109.49,109.26,109.46,4346.093,1643944199999,475247.35910,1013,1667.217,182309.68334,0
-1643944200000,109.46,109.48,109.29,109.39,2569.353,1643944499999,280978.61890,790,1414.531,154691.83486,0
-1643944500000,109.38,109.49,109.33,109.33,1195.164,1643944799999,130764.89687,666,854.110,93456.54549,0
-1643944800000,109.34,109.48,109.22,109.28,2517.492,1643945099999,275306.67983,798,625.031,68359.89226,0
-1643945100000,109.28,109.37,109.01,109.09,3520.900,1643945399999,384283.41205,974,1526.584,166616.90966,0
-1643945400000,109.09,109.22,109.04,109.15,2988.772,1643945699999,326140.79634,834,1634.154,178352.41610,0
-1643945700000,109.14,109.19,109.05,109.06,1459.405,1643945999999,159240.35487,640,541.981,59147.17930,0
-1643946000000,109.05,109.09,108.78,108.88,5232.452,1643946299999,569994.46950,1400,2410.393,262612.04077,0
-1643946300000,108.87,108.92,108.76,108.83,2978.038,1643946599999,324171.22930,954,1706.423,185753.56305,0
-1643946600000,108.83,109.09,108.78,108.95,6805.044,1643946899999,741503.25242,1091,4299.420,468685.59979,0
-1643946900000,108.94,108.94,108.71,108.77,3316.576,1643947199999,360847.97951,1091,1318.418,143425.84911,0
-1643947200000,108.79,109.00,108.65,108.70,5841.390,1643947499999,635517.68782,1823,3075.851,334685.44903,0
-1643947500000,108.70,108.97,108.66,108.97,4648.396,1643947799999,505525.81100,1116,2927.844,318461.74764,0
-1643947800000,108.97,109.18,108.96,109.16,4339.358,1643948099999,473340.46689,1169,2967.037,323662.25939,0
-1643948100000,109.15,109.17,109.07,109.09,1623.232,1643948399999,177131.46782,674,818.570,89326.81473,0
-1643948400000,109.09,109.12,108.98,109.10,2320.834,1643948699999,253082.39119,772,1362.286,148548.11711,0
-1643948700000,109.10,109.22,109.06,109.19,1542.561,1643948999999,168364.52916,678,766.707,83685.95410,0
-1643949000000,109.21,109.22,109.09,109.14,1554.359,1643949299999,169657.47788,704,501.498,54739.25311,0
-1643949300000,109.14,109.40,109.13,109.23,2782.688,1643949599999,304092.69817,876,1216.765,132923.54764,0
-1643949600000,109.23,109.43,109.23,109.33,1319.189,1643949899999,144205.24223,602,933.962,102084.45320,0
-1643949900000,109.33,109.42,109.23,109.40,1260.445,1643950199999,137784.99262,655,542.130,59264.67783,0
-1643950200000,109.40,109.46,109.32,109.40,966.717,1643950499999,105744.11468,710,421.976,46157.58088,0
-1643950500000,109.40,109.40,109.18,109.24,1455.800,1643950799999,159077.32469,726,491.700,53723.42852,0
-1643950800000,109.24,109.28,109.13,109.24,1122.240,1643951099999,122548.29907,659,421.297,46009.03531,0
-1643951100000,109.24,109.40,109.17,109.33,2799.329,1643951399999,305990.26552,775,1538.352,168161.39694,0
-1643951400000,109.34,110.25,109.34,109.85,17848.627,1643951699999,1960819.77848,3383,9993.244,1097403.61728,0
-1643951700000,109.85,111.28,109.74,111.14,26344.463,1643951999999,2914192.58356,5307,17223.082,1905942.26608,0
-1643952000000,111.14,111.75,110.91,111.43,26407.784,1643952299999,2939161.51203,5197,12859.586,1431355.16391,0
-1643952300000,111.43,111.75,111.31,111.53,15432.088,1643952599999,1721788.84243,2597,9673.088,1079465.30696,0
-1643952600000,111.52,111.72,111.13,111.36,9914.140,1643952899999,1104787.66603,2170,4278.500,476748.25499,0
-1643952900000,111.36,111.36,110.91,111.32,8345.901,1643953199999,927692.32921,1873,3686.717,409824.52654,0
-1643953200000,111.31,111.38,111.06,111.17,9480.266,1643953499999,1054335.12357,2018,3223.082,358588.26129,0
-1643953500000,111.17,111.46,111.16,111.18,5208.383,1643953799999,579480.00683,1529,2733.143,304130.03792,0
-1643953800000,111.18,111.23,111.03,111.20,3383.587,1643954099999,376094.54148,1284,1355.115,150638.50679,0
-1643954100000,111.20,111.36,111.10,111.19,4253.017,1643954399999,472916.84337,1022,1668.104,185507.14356,0
-1643954400000,111.20,111.85,111.20,111.68,15961.138,1643954699999,1780714.78703,2846,8466.718,944353.07704,0
-1643954700000,111.66,112.25,111.63,112.02,19555.951,1643954999999,2189371.06053,3749,10410.524,1165756.50090,0
-1643955000000,112.01,112.05,111.76,111.76,5894.531,1643955299999,659499.03398,1686,2072.690,231929.77039,0
-1643955300000,111.78,112.00,111.69,111.99,5721.989,1643955599999,639800.42270,1329,2163.558,242005.78831,0
-1643955600000,111.99,112.50,111.91,112.13,17296.748,1643955899999,1941743.44373,3110,9757.328,1095250.41929,0
-1643955900000,112.12,112.27,112.02,112.13,4119.471,1643956199999,461960.46399,1215,1705.670,191305.97049,0
-1643956200000,112.13,112.31,112.10,112.26,3968.955,1643956499999,445433.85659,1137,2086.880,234218.26327,0
-1643956500000,112.25,112.26,112.07,112.15,2732.267,1643956799999,306486.53939,980,1235.759,138629.72892,0
-1643956800000,112.14,112.28,112.07,112.18,3594.562,1643957099999,403163.79296,773,1227.058,137635.82285,0
-1643957100000,112.21,112.49,112.20,112.36,4366.246,1643957399999,490683.12055,1069,2071.561,232746.68659,0
-1643957400000,112.35,112.47,112.28,112.36,3147.005,1643957699999,353598.96912,806,1476.927,165951.30673,0
-1643957700000,112.36,112.47,112.29,112.41,3198.996,1643957999999,359571.95478,804,1230.196,138275.59397,0
-1643958000000,112.42,113.14,112.32,112.69,19167.527,1643958299999,2160717.09441,3876,11206.152,1263274.06637,0
-1643958300000,112.67,112.68,112.19,112.21,8770.898,1643958599999,985758.27133,2211,4167.092,468322.07656,0
-1643958600000,112.22,112.40,112.17,112.28,3324.377,1643958899999,373347.73532,1126,1560.452,175254.26922,0
-1643958900000,112.28,112.41,111.81,112.11,13492.973,1643959199999,1512411.02707,2351,4700.020,526871.97928,0
-1643959200000,112.11,112.24,112.06,112.09,3922.002,1643959499999,439855.33106,1341,2000.137,224329.50644,0
-1643959500000,112.09,112.31,112.05,112.20,2266.550,1643959799999,254237.60448,886,1081.815,121362.67515,0
-1643959800000,112.19,112.29,112.10,112.15,2772.915,1643960099999,311113.67806,887,1313.474,147383.21752,0
-1643960100000,112.14,112.33,112.11,112.17,3906.488,1643960399999,438400.69015,1137,2378.083,266891.80750,0
-1643960400000,112.17,112.25,112.06,112.14,3656.816,1643960699999,410129.16884,941,2019.280,226472.71142,0
-1643960700000,112.15,112.16,111.93,112.01,4734.430,1643960999999,530343.59238,1400,1815.576,203384.47392,0
-1643961000000,112.01,112.23,112.00,112.11,2896.117,1643961299999,324732.80184,1134,1598.204,179191.55593,0
-1643961300000,112.11,112.21,111.63,111.75,11703.090,1643961599999,1309899.76524,1783,4906.498,549359.98873,0
-1643961600000,111.75,112.50,111.75,112.24,29995.672,1643961899999,3363642.99740,4644,15676.728,1758000.20233,0
-1643961900000,112.25,112.57,112.21,112.34,8072.861,1643962199999,907581.78460,1635,5069.203,569923.45779,0
-1643962200000,112.34,112.55,112.30,112.38,6530.360,1643962499999,734319.95912,1236,3162.648,355585.39056,0
-1643962500000,112.40,114.19,112.37,113.83,57126.579,1643962799999,6468874.39843,6539,37938.504,4296698.76710,0
-1643962800000,113.83,114.48,113.15,113.51,25476.150,1643963099999,2896777.46045,4879,13046.187,1483249.27910,0
-1643963100000,113.50,113.61,112.92,112.95,13823.410,1643963399999,1566167.83318,2238,6303.834,714548.53324,0
-1643963400000,112.95,113.29,112.89,113.04,7368.572,1643963699999,833231.32944,1419,4500.121,508908.71386,0
-1643963700000,113.03,113.08,112.90,113.00,2839.899,1643963999999,320906.15161,851,1420.926,160561.04304,0
-1643964000000,113.00,113.31,112.96,113.09,6254.755,1643964299999,707574.84405,1195,3228.111,365128.33664,0
-1643964300000,113.06,113.09,112.83,112.94,3743.208,1643964599999,422821.31917,923,2001.375,226103.85436,0
-1643964600000,112.94,113.01,112.78,112.82,1876.815,1643964899999,211896.69242,823,997.585,112673.87137,0
-1643964900000,112.82,113.13,112.82,113.07,2998.620,1643965199999,338921.44089,846,1644.865,185878.11852,0
-1643965200000,113.07,113.64,113.07,113.24,12614.728,1643965499999,1429923.10136,1940,8499.875,963409.57316,0
-1643965500000,113.25,113.35,113.09,113.16,7961.329,1643965799999,901337.18876,1457,1879.629,212834.79955,0
-1643965800000,113.16,113.25,113.06,113.21,2297.075,1643966099999,259912.81259,910,1179.565,133474.27068,0
-1643966100000,113.21,113.29,113.06,113.09,5497.674,1643966399999,622275.65482,1379,2594.069,293622.08470,0
-1643966400000,113.10,113.22,113.02,113.06,4359.625,1643966699999,493154.33515,1119,2731.997,309047.83728,0
-1643966700000,113.08,113.11,112.96,113.01,2775.393,1643966999999,313700.34278,872,1476.197,166855.70257,0
-1643967000000,113.00,113.22,112.95,113.09,2562.901,1643967299999,289862.99644,894,1597.316,180687.68944,0
-1643967300000,113.09,113.09,112.87,112.91,3213.034,1643967599999,362958.51551,748,643.381,72675.77260,0
-1643967600000,112.91,112.96,112.73,112.84,3594.592,1643967899999,405676.26118,951,1877.175,211870.68286,0
-1643967900000,112.84,113.17,112.73,113.00,4894.684,1643968199999,552533.58643,1076,2052.390,231738.07564,0
-1643968200000,113.02,113.18,112.80,113.04,3926.711,1643968499999,443584.70255,887,1690.811,191106.89991,0
-1643968500000,113.05,113.06,112.72,112.82,4285.697,1643968799999,483766.16431,961,1638.796,185042.95939,0
-1643968800000,112.81,112.99,112.71,112.93,4786.932,1643969099999,540084.69429,1213,2676.936,302058.78957,0
-1643969100000,112.93,113.30,112.74,112.75,11059.554,1643969399999,1250346.12555,2160,4780.794,540589.19418,0
-1643969400000,112.76,112.92,112.62,112.65,4059.367,1643969699999,457757.45811,1362,1570.258,177118.52876,0
-1643969700000,112.66,112.66,112.24,112.46,9174.716,1643969999999,1031720.60554,1973,3850.864,432970.16515,0
-1643970000000,112.47,112.49,112.17,112.43,7807.408,1643970299999,876893.08672,1644,2448.944,275196.97263,0
-1643970300000,112.44,112.54,112.35,112.36,4026.143,1643970599999,452725.20822,1137,1562.249,175713.25027,0
-1643970600000,112.37,112.45,112.10,112.37,6249.749,1643970899999,701823.06236,1465,3100.201,348178.18001,0
-1643970900000,112.38,112.89,112.38,112.83,11143.433,1643971199999,1255447.36680,1746,8849.453,997045.91238,0
-1643971200000,112.81,112.86,112.64,112.69,4579.479,1643971499999,516195.06617,845,872.689,98393.27326,0
-1643971500000,112.68,112.83,112.48,112.56,3139.593,1643971799999,353717.97283,850,1717.446,193586.91037,0
-1643971800000,112.56,112.81,112.56,112.65,2631.539,1643972099999,296624.92377,717,1409.209,158851.78074,0
-1643972100000,112.66,112.73,112.54,112.65,3724.958,1643972399999,419603.92212,995,2022.063,227797.45935,0
-1643972400000,112.65,112.73,112.48,112.50,3505.992,1643972699999,394791.77849,958,1486.019,167344.23386,0
-1643972700000,112.51,112.64,112.30,112.42,9797.601,1643972999999,1101755.92320,1472,2607.577,293302.62217,0
-1643973000000,112.43,112.56,112.39,112.43,3257.111,1643973299999,366381.55383,994,1599.581,179940.20347,0
-1643973300000,112.42,112.73,112.38,112.61,3571.107,1643973599999,402246.11430,1099,2098.349,236351.22189,0
-1643973600000,112.61,112.68,112.37,112.45,2469.351,1643973899999,277716.59306,959,1072.623,120652.06570,0
-1643973900000,112.44,112.66,112.43,112.53,2308.006,1643974199999,259800.17784,864,1484.843,167135.62807,0
-1643974200000,112.52,112.64,112.41,112.57,2788.950,1643974499999,313876.12124,949,1335.692,150320.82432,0
-1643974500000,112.57,112.71,112.55,112.61,2216.800,1643974799999,249694.32199,819,1086.796,122406.32171,0
-1643974800000,112.62,112.65,112.48,112.57,2692.753,1643975099999,303113.90115,616,1487.205,167414.27883,0
-1643975100000,112.58,112.58,112.23,112.30,5497.917,1643975399999,617717.87968,882,1332.538,149738.44354,0
-1643975400000,112.28,112.32,112.13,112.26,4203.854,1643975699999,471756.27708,899,1402.080,157358.93827,0
-1643975700000,112.27,112.39,112.22,112.23,4900.316,1643975999999,550367.68081,907,3517.690,395093.07411,0
-1643976000000,112.22,112.72,112.22,112.66,9969.054,1643976299999,1121502.80491,1801,4638.483,521893.66675,0
-1643976300000,112.65,112.77,112.54,112.63,4727.545,1643976599999,532663.93400,1320,3247.107,365900.84499,0
-1643976600000,112.61,112.69,112.53,112.61,2129.074,1643976899999,239775.17614,891,1534.444,172813.43616,0
-1643976900000,112.62,112.65,112.30,112.32,8941.825,1643977199999,1005325.82878,2071,3843.650,432068.50110,0
-1643977200000,112.32,112.81,112.25,112.68,6948.839,1643977499999,781545.98576,1477,4714.717,530094.32351,0
-1643977500000,112.68,112.91,112.67,112.89,4184.612,1643977799999,471940.06061,1435,1906.152,214986.33998,0
-1643977800000,112.88,112.95,112.51,112.57,6346.365,1643978099999,715615.23036,1744,2219.445,250166.64728,0
-1643978100000,112.57,112.70,112.44,112.47,3085.514,1643978399999,347331.85621,1101,1723.501,194036.66136,0
-1643978400000,112.49,112.63,112.47,112.57,2697.648,1643978699999,303652.93962,721,1309.294,147358.16764,0
-1643978700000,112.56,112.85,112.51,112.52,2971.175,1643978999999,334772.34604,830,1474.982,166190.52580,0
-1643979000000,112.52,112.56,112.37,112.48,3568.997,1643979299999,401321.93428,817,935.132,105194.49321,0
-1643979300000,112.49,112.56,112.37,112.52,2245.141,1643979599999,252550.70353,632,1270.645,142939.81723,0
-1643979600000,112.53,112.63,112.36,112.49,3334.686,1643979899999,375112.56952,863,1848.209,207907.41728,0
-1643979900000,112.48,112.56,112.37,112.42,3533.836,1643980199999,397440.21911,981,1473.149,165707.46094,0
-1643980200000,112.42,112.81,112.36,112.64,3364.178,1643980499999,378904.56903,922,1950.658,219675.24445,0
-1643980500000,112.63,113.19,112.50,112.50,8810.675,1643980799999,994651.06079,1925,4874.402,550360.90281,0
-1643980800000,112.50,112.53,111.72,111.89,13092.508,1643981099999,1467100.54624,2806,4792.272,537225.74551,0
-1643981100000,111.89,112.30,111.86,112.04,9214.401,1643981399999,1032950.65666,1726,4595.311,515056.06600,0
-1643981400000,112.03,112.05,110.30,110.50,49906.291,1643981699999,5536003.07234,8971,18621.467,2064119.39404,0
-1643981700000,110.50,110.98,110.47,110.90,12264.547,1643981999999,1358936.09835,2775,6729.546,745560.56285,0
-1643982000000,110.90,111.25,110.77,110.81,10166.032,1643982299999,1128276.67642,2275,5354.196,594368.52366,0
-1643982300000,110.82,111.15,110.57,111.13,18640.110,1643982599999,2067480.75628,3597,10075.294,1117638.58612,0
-1643982600000,111.11,111.31,110.80,110.85,9836.420,1643982899999,1092613.59001,2617,4723.375,524828.71190,0
-1643982900000,110.88,111.01,110.42,110.84,13050.438,1643983199999,1444441.15781,2919,6862.158,759535.08818,0
-1643983200000,110.85,110.95,110.50,110.88,10497.806,1643983499999,1162554.80252,2055,5463.115,605119.40301,0
-1643983500000,110.88,111.15,110.85,110.98,8292.533,1643983799999,920565.70926,2297,4358.461,483881.39592,0
-1643983800000,110.96,111.47,110.92,111.39,11193.426,1643984099999,1245558.52444,2257,5302.702,590060.45812,0
-1643984100000,111.38,112.18,111.38,111.82,17156.537,1643984399999,1919217.54447,3470,8868.276,992102.77860,0
-1643984400000,111.81,112.00,111.57,111.85,7577.673,1643984699999,847104.00380,2106,5149.918,575774.35079,0
-1643984700000,111.83,112.10,111.66,111.95,5850.606,1643984999999,654509.77954,1843,2910.977,325653.10345,0
-1643985000000,111.95,112.91,111.60,111.73,24703.374,1643985299999,2774134.67485,4803,12206.650,1371853.97773,0
-1643985300000,111.71,111.88,111.45,111.72,7611.414,1643985599999,849816.28149,2129,4244.421,473952.49291,0
-1643985600000,111.71,112.30,111.71,112.17,12596.863,1643985899999,1412617.63311,2158,5218.029,585312.60738,0
-1643985900000,112.16,112.59,112.13,112.13,12694.004,1643986199999,1426704.25488,2222,6986.948,785323.49272,0
-1643986200000,112.13,112.31,111.88,111.95,6195.902,1643986499999,694014.33328,1586,2542.857,284836.36290,0
-1643986500000,111.96,112.51,111.93,112.44,7953.099,1643986799999,892955.11409,1732,3801.016,426750.98753,0
-1643986800000,112.44,113.21,112.31,113.21,19780.060,1643987099999,2229757.60155,3327,11134.079,1255186.96603,0
-1643987100000,113.20,114.28,113.14,113.88,31819.359,1643987399999,3622083.51743,5786,15623.563,1778045.85676,0
-1643987400000,113.89,114.86,113.57,114.43,26768.451,1643987699999,3057563.44031,5137,15312.156,1749725.42695,0
-1643987700000,114.42,115.79,114.39,115.14,47977.329,1643987999999,5523284.71235,8587,25672.312,2955744.92946,0
-1643988000000,115.14,116.04,115.02,115.35,31430.119,1643988299999,3627643.03399,5792,15129.206,1746914.82344,0
-1643988300000,115.35,115.79,114.99,115.28,26497.006,1643988599999,3057928.17586,4163,13021.184,1502954.88880,0
-1643988600000,115.26,115.95,114.98,115.83,23946.448,1643988899999,2763817.76537,4069,12225.958,1411792.50537,0
-1643988900000,115.84,116.40,115.10,115.46,26025.373,1643989199999,3008391.63526,4691,13241.158,1530898.86416,0
-1643989200000,115.45,115.67,114.23,114.54,29620.968,1643989499999,3401711.46262,4879,11493.717,1319498.26836,0
-1643989500000,114.54,114.94,114.09,114.82,27459.840,1643989799999,3144882.86639,3912,14140.978,1619755.28944,0
-1643989800000,114.80,114.96,114.22,114.68,8891.371,1643990099999,1018519.21342,2118,4008.740,459181.93001,0
-1643990100000,114.68,114.79,114.53,114.73,6215.741,1643990399999,712596.52792,1717,2995.346,343428.03055,0
-1643990400000,114.72,115.42,114.67,115.21,18291.692,1643990699999,2104860.76283,3169,10463.289,1204198.47546,0
-1643990700000,115.21,115.76,115.10,115.29,27020.298,1643990999999,3118464.16369,3569,14931.521,1723647.54268,0
-1643991000000,115.30,115.73,115.03,115.70,15068.958,1643991299999,1738121.39922,2407,6283.030,724979.31375,0
-1643991300000,115.70,116.04,115.49,115.95,17914.302,1643991599999,2075235.12445,3179,7899.398,915074.94150,0
-1643991600000,115.98,116.18,115.62,115.74,14516.879,1643991899999,1682047.15982,2403,6272.488,726719.13548,0
-1643991900000,115.74,118.00,115.73,117.76,53820.108,1643992199999,6302700.56449,9667,33001.933,3864577.92649,0
-1643992200000,117.77,117.86,116.85,117.14,28226.107,1643992499999,3312309.14463,5088,11027.044,1294657.30969,0
-1643992500000,117.13,117.79,117.13,117.17,22993.888,1643992799999,2701080.01474,3506,13562.810,1593809.33718,0
-1643992800000,117.18,117.61,117.13,117.41,12679.217,1643993099999,1487728.63331,2477,6453.719,757387.73182,0
-1643993100000,117.41,117.69,117.22,117.41,10961.752,1643993399999,1287895.57687,2148,6635.243,779860.67096,0
-1643993400000,117.41,117.51,117.20,117.28,6391.195,1643993699999,749927.11488,1486,2542.104,298320.68548,0
-1648943700000,124.70,124.93,124.38,124.83,5908.677,1648943999999,736734.45157,1807,2776.167,346214.67366,0
-1648944000000,124.83,124.96,124.49,124.92,5870.257,1648944299999,732432.50325,1763,2547.824,317992.28167,0
-1648944300000,124.89,125.40,124.85,125.15,5979.340,1648944599999,748074.26654,1672,3443.508,430776.21724,0
-1648944600000,125.15,125.25,124.96,125.24,2251.188,1648944899999,281600.73739,809,1237.522,154811.29496,0
-1648944900000,125.25,125.31,125.09,125.31,1989.319,1648945199999,249082.97352,736,1165.530,145937.55554,0
-1648945200000,125.32,125.60,125.24,125.25,3961.640,1648945499999,496868.22575,1363,1529.075,191804.23355,0
-1648945500000,125.25,125.34,125.11,125.19,11491.753,1648945799999,1438593.84125,1792,5920.697,741256.74033,0
-1648945800000,125.18,125.57,124.90,125.41,16612.178,1648946099999,2080220.76735,2348,8274.479,1036409.59780,0
-1648946100000,125.44,125.53,125.36,125.48,4720.031,1648946399999,592136.03856,1007,1990.595,249741.01676,0
-1648946400000,125.48,125.85,125.45,125.69,4203.374,1648946699999,528306.87615,1130,2154.433,270822.33929,0
-1648946700000,125.69,125.87,125.63,125.65,4143.884,1648946999999,521207.80980,989,2889.025,363415.65903,0
-1648947000000,125.65,125.76,125.58,125.75,1456.203,1648947299999,182991.86166,631,405.813,51013.40199,0
-1648947300000,125.75,125.75,125.44,125.74,1883.044,1648947599999,236553.91399,693,572.143,71870.34545,0
-1648947600000,125.73,125.73,125.43,125.47,2275.172,1648947899999,285690.89716,770,694.014,87155.16908,0
-1648947900000,125.46,125.46,125.08,125.29,5601.215,1648948199999,701788.36722,1130,2294.460,287463.96826,0
-1648948200000,125.30,125.36,124.80,124.96,7894.430,1648948499999,987580.47221,1903,3518.886,440287.90736,0
-1648948500000,124.97,125.07,124.45,124.49,4450.369,1648948799999,555181.52274,1524,1499.175,187112.27979,0
-1648948800000,124.49,124.71,123.78,124.28,15960.881,1648949099999,1981893.99064,4365,6908.118,857937.22284,0
-1648949100000,124.28,124.40,123.78,123.97,6022.870,1648949399999,747407.95700,1866,2825.562,350740.39331,0
-1648949400000,123.97,124.26,123.57,123.84,11449.893,1648949699999,1418633.81020,2639,6121.567,758455.53977,0
-1648949700000,123.84,124.21,123.77,123.80,8857.392,1648949999999,1098059.36781,1778,5580.412,691812.69342,0
-1648950000000,123.80,124.46,123.79,124.39,3654.109,1648950299999,453504.57498,1460,2462.118,305568.84256,0
-1648950300000,124.39,124.57,124.13,124.18,4861.806,1648950599999,604421.64587,1640,2090.912,259924.07156,0
-1648950600000,124.19,124.40,124.15,124.24,2207.233,1648950899999,274242.41920,940,1161.240,144276.12936,0
-1648950900000,124.25,124.60,124.25,124.47,3238.425,1648951199999,402973.57483,1522,1429.367,177881.65340,0
-1648951200000,124.46,124.61,124.25,124.60,2128.655,1648951499999,264844.08532,1024,523.981,65246.69338,0
-1648951500000,124.60,124.60,124.35,124.43,2031.097,1648951799999,252838.60576,1064,308.447,38392.17261,0
-1648951800000,124.43,124.48,124.31,124.42,2057.312,1648952099999,255897.31299,789,487.857,60695.04705,0
-1648952100000,124.43,124.45,124.21,124.43,3233.643,1648952399999,401984.01572,885,776.921,96591.39071,0
-1648952400000,124.43,124.72,124.43,124.65,1407.031,1648952699999,175255.12941,784,641.429,79905.17803,0
-1648952700000,124.65,124.70,124.48,124.61,2497.868,1648952999999,311242.60602,965,657.226,81904.61066,0
-1648953000000,124.62,124.74,124.59,124.71,2427.400,1648953299999,302650.02515,762,1064.843,132775.89419,0
-1648953300000,124.70,124.85,124.65,124.81,2385.165,1648953599999,297570.44479,810,1671.276,208546.33210,0
-1648953600000,124.82,124.83,124.30,124.36,3005.119,1648953899999,374384.32602,1208,450.310,56103.87415,0
-1648953900000,124.36,124.38,124.10,124.14,2479.726,1648954199999,308067.48612,1291,885.753,110057.02981,0
-1648954200000,124.15,124.28,124.09,124.12,2351.203,1648954499999,291958.36270,1167,822.727,102162.71530,0
-1648954500000,124.12,124.28,124.05,124.18,2019.586,1648954799999,250704.63300,1218,917.495,113911.51034,0
-1648954800000,124.18,124.65,124.10,124.60,5859.906,1648955099999,729309.33384,1612,4648.178,578485.05073,0
-1648955100000,124.60,124.76,124.45,124.74,1259.087,1648955399999,156882.02516,968,645.210,80404.54652,0
-1648955400000,124.74,124.78,124.63,124.71,2194.194,1648955699999,273649.29187,865,597.936,74579.64095,0
-1648955700000,124.71,124.90,124.68,124.86,1757.383,1648955999999,219381.12178,960,788.252,98411.41144,0
-1648956000000,124.85,124.88,124.47,124.64,4369.278,1648956299999,544523.45076,1310,1579.635,196864.24236,0
-1648956300000,124.64,124.73,124.58,124.73,1880.238,1648956599999,234410.10896,897,1062.834,132520.98963,0
-1648956600000,124.72,125.10,124.72,125.02,2268.177,1648956899999,283362.68833,1122,1347.041,168273.41638,0
-1648956900000,125.02,125.09,124.84,124.89,2300.149,1648957199999,287464.89925,943,934.542,116795.56198,0
-1648957200000,124.89,124.91,124.46,124.68,3987.969,1648957499999,497178.65261,1113,2343.099,292090.42186,0
-1648957500000,124.69,125.07,124.68,124.98,2927.386,1648957799999,365693.28362,997,1521.088,189943.99062,0
-1648957800000,124.98,125.00,124.66,124.71,3004.668,1648958099999,375078.34297,885,935.816,116807.42018,0
-1648958100000,124.71,125.04,124.65,124.97,1935.971,1648958399999,241634.79198,916,907.553,113300.00847,0
-1648958400000,124.97,125.05,124.78,124.95,2995.540,1648958699999,374155.90175,1225,1444.196,180358.40000,0
-1648958700000,124.95,125.31,124.91,125.18,5361.134,1648958999999,670780.78143,1693,2681.001,335398.16626,0
-1648959000000,125.19,125.41,125.19,125.41,3087.256,1648959299999,386895.22180,1063,1368.428,171526.45822,0
-1648959300000,125.40,125.41,125.22,125.30,2546.584,1648959599999,319048.82424,927,901.353,112940.59114,0
-1648959600000,125.31,125.31,125.12,125.22,1412.689,1648959899999,176897.53565,727,481.232,60258.12547,0
-1648959900000,125.22,125.38,125.15,125.38,1145.893,1648960199999,143550.39325,696,475.622,59606.54620,0
-1648960200000,125.37,125.40,125.27,125.33,1505.330,1648960499999,188674.06011,797,785.681,98485.47893,0
-1648960500000,125.34,125.35,125.26,125.28,2305.110,1648960799999,288875.27488,696,937.092,117441.50840,0
-1648960800000,125.28,125.39,124.96,125.39,8302.521,1648961099999,1039188.38925,1388,2606.317,326129.04718,0
-1648961100000,125.40,125.40,125.12,125.15,1892.000,1648961399999,237000.52243,648,386.961,48461.52243,0
-1648961400000,125.15,125.40,125.14,125.38,1257.117,1648961699999,157422.79095,667,557.263,69794.58452,0
-1648961700000,125.38,125.59,125.31,125.57,2779.076,1648961999999,348608.35667,916,1375.968,172626.11948,0
-1648962000000,125.57,125.59,125.45,125.56,2189.632,1648962299999,274870.10110,878,1148.030,144120.86691,0
-1648962300000,125.55,125.57,125.47,125.52,2116.558,1648962599999,265654.82144,764,1342.371,168492.31975,0
-1648962600000,125.53,125.53,125.35,125.42,2204.650,1648962899999,276562.01612,630,782.171,98134.00912,0
-1648962900000,125.41,125.49,125.32,125.34,2124.074,1648963199999,266401.95474,657,585.922,73495.20839,0
-1648963200000,125.34,125.35,125.31,125.31,1095.487,1648963499999,137298.05021,559,705.661,88442.80355,0
-1648963500000,125.32,125.44,125.29,125.41,2129.549,1648963799999,266989.30947,629,1504.450,188638.06504,0
-1648963800000,125.39,125.59,125.36,125.55,3614.693,1648964099999,453720.15924,769,2792.480,350574.83998,0
-1648964100000,125.55,125.61,125.47,125.58,2375.503,1648964399999,298235.20417,632,1277.201,160367.45282,0
-1648964400000,125.59,125.60,125.46,125.52,1911.578,1648964699999,239948.44220,679,550.262,69070.57965,0
-1648964700000,125.50,125.50,125.32,125.33,1154.584,1648964999999,144804.73467,490,309.928,38860.44575,0
-1648965000000,125.33,125.39,125.27,125.32,1143.425,1648965299999,143310.12935,438,363.957,45618.77577,0
-1648965300000,125.31,125.40,125.21,125.37,2917.936,1648965599999,365618.69424,637,1533.367,192157.83431,0
-1648965600000,125.37,125.41,125.23,125.24,3306.277,1648965899999,414298.90260,803,1553.472,194654.67576,0
-1648965900000,125.24,126.00,125.24,125.93,13832.969,1648966199999,1739742.89411,3014,8410.234,1057567.86123,0
-1648966200000,125.92,125.99,125.61,125.78,3451.916,1648966499999,434287.83129,1118,1807.145,227307.31513,0
-1648966500000,125.76,125.78,125.62,125.74,2088.895,1648966799999,262585.82426,661,1101.257,138445.24852,0
-1648966800000,125.73,125.92,125.65,125.92,2850.559,1648967099999,358567.94216,919,1476.081,185771.78714,0
-1648967100000,125.93,126.11,125.85,126.11,3721.944,1648967399999,468813.04948,1325,1378.923,173724.00050,0
-1648967400000,126.10,126.18,125.92,126.12,4359.799,1648967699999,549559.18697,1250,2033.989,256389.50208,0
-1648967700000,126.12,126.17,125.98,126.01,3525.000,1648967999999,444383.65385,995,1073.791,135375.51005,0
-1648968000000,126.01,126.15,125.94,126.14,1936.927,1648968299999,244137.18936,898,1043.467,131544.37558,0
-1648968300000,126.13,126.30,126.12,126.24,2064.173,1648968599999,260544.17183,1034,1252.670,158126.89043,0
-1648968600000,126.24,126.24,126.10,126.18,2900.982,1648968899999,365989.21003,1101,782.372,98710.58663,0
-1648968900000,126.19,126.21,126.12,126.17,1529.886,1648969199999,193035.50858,1062,711.180,89740.45766,0
-1648969200000,126.16,126.26,126.11,126.16,1411.675,1648969499999,178143.22599,1114,616.709,77828.32592,0
-1648969500000,126.17,126.21,125.83,125.88,3284.257,1648969799999,413740.40088,1302,994.674,125320.09924,0
-1648969800000,125.87,125.95,125.70,125.95,3938.122,1648970099999,495509.65175,873,1641.172,206578.33061,0
-1648970100000,125.95,126.11,125.77,125.87,4672.749,1648970399999,588564.80638,1104,2768.068,348727.89778,0
-1648970400000,125.87,125.91,125.66,125.69,4541.591,1648970699999,571333.65190,1165,1706.546,214748.08472,0
-1648970700000,125.69,125.96,125.69,125.93,2704.343,1648970999999,340309.55707,943,1677.120,210990.12703,0
-1648971000000,125.93,126.42,125.92,126.36,4222.019,1648971299999,532369.48139,1415,2828.312,356619.87806,0
-1648971300000,126.37,126.41,126.22,126.26,3173.856,1648971599999,400988.15578,977,1084.051,136991.70156,0
-1648971600000,126.25,126.34,126.20,126.28,1945.757,1648971899999,245705.30419,872,986.909,124620.62664,0
-1648971900000,126.29,126.40,126.18,126.29,1992.512,1648972199999,251704.82373,829,1366.012,172576.64373,0
-1648972200000,126.28,126.34,125.98,126.02,4254.735,1648972499999,536690.95677,1250,2145.164,270599.29339,0
-1648972500000,126.04,126.13,125.98,126.10,1754.043,1648972799999,221142.17895,795,1095.205,138086.55648,0
-1648972800000,126.11,126.29,126.10,126.20,2674.282,1648973099999,337497.20503,1057,1684.428,212566.21633,0
-1648973100000,126.21,126.49,126.20,126.41,5670.836,1648973399999,716506.21469,1322,4481.565,566248.59009,0
-1648973400000,126.41,126.49,126.24,126.24,2561.976,1648973699999,323779.87401,950,1162.438,146948.73967,0
-1648973700000,126.25,126.34,126.15,126.20,1942.361,1648973999999,245224.66445,836,789.629,99697.11609,0
-1648974000000,126.19,126.30,126.18,126.27,1874.659,1648974299999,236665.75102,695,1202.283,151778.53241,0
-1648974300000,126.27,126.34,126.17,126.32,2783.124,1648974599999,351409.09980,825,1398.375,176567.36899,0
-1648974600000,126.32,126.57,126.32,126.38,3582.406,1648974899999,452925.12910,1058,1990.108,251606.65678,0
-1648974900000,126.38,126.40,126.25,126.26,1133.222,1648975199999,143192.91935,589,433.174,54738.56287,0
-1648975200000,126.26,126.29,126.10,126.10,1915.371,1648975499999,241725.42778,818,537.060,67782.82988,0
-1648975500000,126.09,126.18,125.69,125.70,5389.878,1648975799999,678945.98531,1558,2070.126,260917.20909,0
-1648975800000,125.70,125.88,125.63,125.69,3340.925,1648976099999,420070.50586,1272,1740.975,218918.50966,0
-1648976100000,125.69,125.93,125.65,125.87,2618.977,1648976399999,329478.24777,974,1810.950,227826.11901,0
-1648976400000,125.88,126.09,125.53,125.64,6464.041,1648976699999,812981.26281,1711,2881.561,362590.75941,0
-1648976700000,125.63,125.85,125.48,125.51,7014.763,1648976999999,881152.65183,1733,3324.909,417800.02335,0
-1648977000000,125.52,125.73,125.51,125.62,5335.336,1648977299999,670286.16280,1012,3446.836,433009.56455,0
-1648977300000,125.62,125.82,125.62,125.79,2773.883,1648977599999,348832.95597,867,2066.988,259933.00451,0
-1648977600000,125.79,126.31,125.75,126.24,10057.029,1648977899999,1268322.33538,1699,6572.929,828892.70749,0
-1648977900000,126.23,126.40,126.15,126.18,3651.130,1648978199999,461112.36828,1074,2023.408,255582.24599,0
-1648978200000,126.18,126.19,125.92,126.09,2405.484,1648978499999,303261.47909,889,939.149,118420.98166,0
-1648978500000,126.09,126.19,126.07,126.16,1097.310,1648978799999,138393.56529,640,571.064,72035.07751,0
-1648978800000,126.16,126.28,126.03,126.22,2804.317,1648979099999,353743.73042,967,1289.157,162620.49337,0
-1648979100000,126.22,126.31,126.12,126.26,2857.898,1648979399999,360777.65517,1007,1084.160,136877.62956,0
-1648979400000,126.26,126.29,126.06,126.26,2887.835,1648979699999,364398.78234,720,1066.082,134548.72992,0
-1648979700000,126.27,126.27,126.16,126.25,2815.745,1648979999999,355385.39831,921,1918.487,242150.97336,0
-1648980000000,126.24,126.53,126.20,126.41,5002.264,1648980299999,632448.17759,1602,2548.092,322227.43658,0
-1648980300000,126.41,126.46,126.34,126.38,4443.051,1648980599999,561646.25911,1259,1925.893,243441.45440,0
-1648980600000,126.38,126.41,126.09,126.18,3063.700,1648980899999,386748.19499,1032,567.883,71690.81313,0
-1648980900000,126.17,126.31,126.01,126.10,3669.593,1648981199999,462760.48979,1052,2046.039,258071.83728,0
-1648981200000,126.10,126.11,125.90,126.07,4269.308,1648981499999,537927.10155,1166,2085.072,262738.63048,0
-1648981500000,126.06,126.21,126.01,126.18,1549.894,1648981799999,195499.73371,848,1233.574,155599.06765,0
-1648981800000,126.18,126.52,126.18,126.47,3451.031,1648982099999,436052.08019,1213,2345.784,296348.43638,0
-1648982100000,126.46,126.50,126.27,126.27,1622.812,1648982399999,205117.80413,632,1016.749,128515.16378,0
-1648982400000,126.27,126.28,126.11,126.16,1728.824,1648982699999,218210.90456,836,772.768,97543.31781,0
-1648982700000,126.17,126.34,126.17,126.27,2882.805,1648982999999,363973.93456,801,2035.814,257054.81065,0
-1648983000000,126.26,126.48,126.25,126.35,1854.252,1648983299999,234266.04478,786,909.544,114907.97149,0
-1648983300000,126.34,126.43,126.25,126.35,1994.341,1648983599999,251978.00205,765,1447.716,182922.97124,0
-1648983600000,126.35,126.38,126.17,126.23,3464.184,1648983899999,437589.07288,1178,1478.183,186747.21223,0
-1648983900000,126.23,126.24,125.95,126.00,5821.695,1648984199999,733856.36425,1657,1925.674,242792.75745,0
-1648984200000,126.01,126.27,125.98,126.26,3769.536,1648984499999,475339.06291,1154,2218.678,279826.51741,0
-1648984500000,126.26,126.30,126.13,126.24,1667.350,1648984799999,210468.33218,900,641.325,80954.54503,0
-1648984800000,126.24,126.25,126.05,126.21,1650.574,1648985099999,208261.76471,741,1024.579,129285.21938,0
-1648985100000,126.22,126.27,126.15,126.24,1609.006,1648985399999,203079.71738,879,935.130,118039.18221,0
-1648985400000,126.25,126.46,126.25,126.46,3396.616,1648985699999,429161.05793,1016,2133.847,269589.64560,0
-1648985700000,126.45,126.55,126.33,126.51,2630.045,1648985999999,332523.70973,780,1701.307,215126.37096,0
-1648986000000,126.50,126.70,126.47,126.67,4367.539,1648986299999,553008.54531,1127,2627.092,332675.63530,0
-1648986300000,126.68,126.71,126.52,126.61,3770.570,1648986599999,477397.12653,811,1094.473,138582.60961,0
-1648986600000,126.60,126.65,126.51,126.58,3392.253,1648986899999,429386.59958,712,2321.183,293840.17391,0
-1648986900000,126.57,126.64,126.30,126.55,9688.519,1648987199999,1225178.56993,1391,3857.690,487712.42522,0
-1648987200000,126.55,126.56,126.08,126.11,8468.082,1648987499999,1069805.54895,1204,995.732,125769.01671,0
-1648987500000,126.11,126.30,126.08,126.30,4477.613,1648987799999,565089.58197,1129,2557.756,322816.24523,0
-1648987800000,126.30,126.46,126.22,126.46,1718.166,1648988099999,217059.74074,880,842.289,106417.71637,0
-1648988100000,126.45,126.91,126.45,126.91,10431.363,1648988399999,1321473.92614,2110,6356.235,805302.66213,0
-1648988400000,126.92,126.97,126.76,126.80,4691.194,1648988699999,595165.27510,1606,1993.287,252923.88147,0
-1648988700000,126.80,126.86,126.65,126.66,3364.612,1648988999999,426407.86442,1099,673.789,85430.29363,0
-1648989000000,126.69,126.85,126.61,126.65,3999.581,1648989299999,506752.47766,1103,2040.449,258528.60298,0
-1648989300000,126.67,126.94,126.67,126.91,3699.317,1648989599999,469233.49788,1042,2866.734,363631.67875,0
-1648989600000,126.92,127.15,126.91,127.07,6263.127,1648989899999,795742.09262,1547,3156.018,400933.62444,0
-1648989900000,127.08,127.11,126.99,127.04,3907.789,1648990199999,496467.19857,958,957.590,121672.21635,0
-1648990200000,127.05,127.17,127.00,127.06,3132.172,1648990499999,397981.89832,851,879.959,111840.42761,0
-1648990500000,127.05,127.06,126.90,126.94,3003.605,1648990799999,381401.87827,941,936.886,118981.98130,0
-1648990800000,126.94,127.04,126.74,126.77,2852.044,1648991099999,361817.85345,1095,872.533,110693.31296,0
-1648991100000,126.77,126.79,126.50,126.70,8373.547,1648991399999,1060370.58395,1348,3235.844,409830.97872,0
-1648991400000,126.70,126.93,126.62,126.90,3647.727,1648991699999,462382.56830,1115,2484.257,314903.33800,0
-1648991700000,126.90,127.16,126.89,127.14,4468.563,1648991999999,567769.32917,1098,1789.724,227396.33770,0
-1648992000000,127.13,127.24,126.96,127.17,6176.654,1648992299999,785238.07469,1523,3404.377,432829.23366,0
-1648992300000,127.17,127.28,127.00,127.06,5140.799,1648992599999,653472.42899,1251,2244.838,285418.78247,0
-1648992600000,127.07,127.14,126.77,127.08,6900.315,1648992899999,876398.11484,1344,3783.866,480619.67854,0
-1648992900000,127.07,127.21,126.83,126.85,5812.979,1648993199999,738634.80539,1137,3107.390,394984.45119,0
-1648993200000,126.85,127.00,126.80,126.90,3018.799,1648993499999,383023.77275,844,1472.169,186793.75423,0
-1648993500000,126.90,127.05,126.86,127.01,2648.298,1648993799999,336200.20887,575,869.428,110393.17091,0
-1648993800000,127.01,127.04,126.60,126.60,8433.984,1648994099999,1069168.48954,1429,3106.446,393718.78369,0
-1648994100000,126.61,126.86,126.60,126.74,4529.657,1648994399999,574081.97370,798,2963.675,375565.30607,0
-1648994400000,126.76,126.91,126.59,126.62,4048.240,1648994699999,513195.48349,844,1576.208,199872.69675,0
-1648994700000,126.64,126.72,126.47,126.51,3749.579,1648994999999,474567.72555,1047,1114.564,141087.09097,0
-1648995000000,126.51,126.74,126.51,126.61,6731.267,1648995299999,852079.94757,797,5714.597,723328.73922,0
-1648995300000,126.61,126.91,126.60,126.89,2725.413,1648995599999,345392.80643,689,1776.308,225086.98181,0
-1648995600000,126.89,127.10,126.88,127.09,2661.945,1648995899999,337981.74625,730,1927.755,244768.13238,0
-1648995900000,127.09,127.20,126.83,126.99,7314.381,1648996199999,929266.54404,1167,1939.853,246544.96194,0
-1648996200000,126.98,127.20,126.70,127.16,10698.816,1648996499999,1358604.08578,1510,7822.416,993694.64408,0
-1648996500000,127.17,127.26,127.08,127.13,6559.577,1648996799999,834065.17941,1181,2382.728,302977.95545,0
-1648996800000,127.13,127.21,127.05,127.10,4808.508,1648997099999,611245.85054,898,1621.158,206097.34536,0
-1648997100000,127.09,127.24,127.06,127.24,2263.157,1648997399999,287775.48619,647,1557.521,198042.41320,0
-1648997400000,127.24,127.31,127.16,127.31,1967.354,1648997699999,250333.29710,732,1366.840,173937.86009,0
-1648997700000,127.31,127.61,127.22,127.55,9098.706,1648997999999,1159693.13985,2382,4770.470,608050.57793,0
-1648998000000,127.57,127.96,127.46,127.85,10930.283,1648998299999,1396323.58160,2554,4936.075,630564.76093,0
-1648998300000,127.87,128.00,127.59,127.73,8399.563,1648998599999,1073820.43157,1848,4808.146,614810.95086,0
-1648998600000,127.73,127.81,127.51,127.63,6427.806,1648998899999,820321.02179,1394,2794.115,356604.40640,0
-1648998900000,127.63,127.77,127.43,127.67,3909.255,1648999199999,498785.88410,1147,1107.211,141280.36964,0
-1648999200000,127.67,127.80,127.62,127.69,3007.847,1648999499999,384117.44321,942,1291.380,164952.00844,0
-1648999500000,127.70,127.81,127.50,127.50,4344.771,1648999799999,554590.68957,962,1468.784,187491.93428,0
-1648999800000,127.51,127.62,127.40,127.54,7839.919,1649000099999,999623.25704,1308,4123.993,525903.51377,0
-1649000100000,127.53,127.61,127.35,127.38,2240.463,1649000399999,285583.94156,755,623.022,79453.78420,0
-1649000400000,127.40,127.55,127.35,127.40,2743.595,1649000699999,349649.29882,867,1301.526,165903.43382,0
-1649000700000,127.41,127.70,127.26,127.41,7836.721,1649000999999,999020.47970,1606,2393.232,305151.88199,0
-1649001000000,127.41,127.51,127.39,127.45,2039.026,1649001299999,259897.01778,737,1136.974,144922.78491,0
-1649001300000,127.45,127.55,127.45,127.48,2914.946,1649001599999,371668.40203,766,1943.793,247850.68586,0
-1649001600000,127.48,127.70,127.42,127.53,5730.378,1649001899999,730941.71865,1242,2531.242,322944.37783,0
-1649001900000,127.52,128.03,127.52,128.03,6142.249,1649002199999,784803.48149,1913,4081.091,521442.92399,0
-1649002200000,128.03,128.21,127.95,127.96,6276.797,1649002499999,803922.66597,2329,2360.099,302364.72842,0
-1649002500000,127.96,127.96,127.51,127.75,4919.381,1649002799999,628313.26666,1762,2021.880,258207.51590,0
-1649002800000,127.73,127.81,126.68,126.69,16051.969,1649003099999,2040972.36993,3651,4236.246,538739.01068,0
-1649003100000,126.70,127.22,126.69,127.21,8312.723,1649003399999,1055843.84044,2448,4629.476,587938.30805,0
-1649003400000,127.21,127.39,127.07,127.19,7673.562,1649003699999,976104.73015,1973,3096.805,393968.48279,0
-1649003700000,127.20,127.38,127.05,127.17,4541.687,1649003999999,577570.12545,1218,1324.298,168515.21910,0
-1649004000000,127.14,127.30,127.10,127.21,2142.409,1649004299999,272511.16294,762,1581.393,201162.95707,0
-1649004300000,127.22,127.41,127.17,127.21,4585.065,1649004599999,583636.77272,1061,2870.040,365393.94220,0
-1649004600000,127.21,127.36,127.04,127.04,6758.027,1649004899999,859784.95182,1275,2290.813,291590.96159,0
-1649004900000,127.04,127.15,126.94,127.01,2777.699,1649005199999,352906.12872,909,1116.088,141836.48125,0
-1649005200000,127.00,127.22,127.00,127.10,2774.536,1649005499999,352694.82772,987,1942.557,246963.11906,0
-1649005500000,127.10,127.20,126.96,127.07,1980.118,1649005799999,251620.48104,818,1276.812,162285.86222,0
-1649005800000,127.05,127.14,126.99,127.03,3429.852,1649006099999,435761.83406,696,1467.009,186398.47591,0
-1649006100000,127.03,127.05,126.77,126.77,5365.042,1649006399999,681004.52819,1111,2949.927,374547.75320,0
-1649006400000,126.77,126.89,126.40,126.41,9686.223,1649006699999,1226781.26045,2009,3523.233,446385.92662,0
-1649006700000,126.41,126.70,126.40,126.54,3891.853,1649006999999,492467.00922,1202,1992.851,252154.54262,0
-1649007000000,126.54,126.80,126.54,126.66,3609.138,1649007299999,457167.08822,1032,2250.392,285077.47303,0
-1649007300000,126.67,126.73,126.56,126.62,2428.570,1649007599999,307608.93801,782,1238.688,156915.95204,0
-1649007600000,126.63,126.94,126.63,126.78,3189.501,1649007899999,404341.46998,917,2123.239,269153.53589,0
-1649007900000,126.78,126.81,126.67,126.70,2274.733,1649008199999,288297.87028,769,1212.506,153676.88371,0
-1649008200000,126.68,126.84,126.65,126.83,1490.539,1649008499999,188888.89326,610,789.325,100030.56672,0
-1649008500000,126.83,127.05,126.77,126.97,2291.497,1649008799999,290893.10668,693,1191.563,151273.19208,0
-1649008800000,126.96,127.00,126.88,126.91,1410.391,1649009099999,179021.06341,707,505.902,64217.06253,0
-1649009100000,126.91,127.04,126.90,126.92,1707.651,1649009399999,216806.31979,584,975.929,123925.37311,0
-1649009400000,126.92,126.92,126.80,126.84,2253.733,1649009699999,285873.41342,719,676.325,85782.74638,0
-1649009700000,126.85,126.87,126.79,126.83,1413.691,1649009999999,179290.16742,769,479.163,60779.98925,0
-1649010000000,126.84,126.85,126.77,126.85,1710.053,1649010299999,216839.05909,694,470.816,59701.90193,0
-1649010300000,126.86,126.86,126.68,126.77,1782.307,1649010599999,225918.82470,643,304.042,38543.66624,0
-1649010600000,126.77,126.77,126.67,126.72,1347.683,1649010899999,170764.63062,575,423.435,53654.74144,0
-1649010900000,126.72,126.72,126.49,126.68,2249.491,1649011199999,284742.12905,903,1257.515,159164.33826,0
-1649011200000,126.67,126.68,126.08,126.22,8234.579,1649011499999,1039633.83011,1921,2837.801,358144.60091,0
-1649011500000,126.22,126.41,126.21,126.40,3238.440,1649011799999,408948.12342,1081,2001.337,252721.96379,0
-1649011800000,126.39,127.00,126.31,126.98,7882.598,1649012099999,998147.73059,2080,4667.641,591138.54964,0
-1649012100000,126.97,127.16,126.69,126.75,5831.048,1649012399999,740211.96176,1776,2687.416,341185.93700,0
-1649012400000,126.74,126.83,126.47,126.80,3595.132,1649012699999,455301.69571,1213,1660.730,210380.60586,0
-1649012700000,126.78,126.99,126.71,126.80,3557.067,1649012999999,451418.61410,1044,2257.733,286576.22693,0
-1649013000000,126.81,126.90,126.73,126.80,2039.260,1649013299999,258600.51383,740,710.131,90058.51172,0
-1649013300000,126.78,126.78,126.39,126.56,2535.467,1649013599999,321072.76811,974,668.031,84577.37382,0
-1649013600000,126.56,126.67,126.36,126.55,3183.217,1649013899999,402655.12123,767,1197.891,151590.29083,0
-1649013900000,126.54,126.57,126.43,126.50,1560.250,1649014199999,197362.25040,567,394.225,49870.19444,0
-1649014200000,126.50,126.63,126.45,126.61,3709.042,1649014499999,469437.77352,748,2616.521,331170.00019,0
-1649014500000,126.61,126.63,126.35,126.40,3348.179,1649014799999,423488.27534,771,598.344,75692.16233,0
-1649014800000,126.39,126.49,126.22,126.42,3634.381,1649015099999,459103.16225,766,1497.819,189208.34126,0
-1649015100000,126.44,126.66,126.38,126.60,3148.062,1649015399999,398190.96871,773,1472.900,186341.91617,0
-1649015400000,126.60,126.67,126.57,126.64,1189.358,1649015699999,150586.84653,371,661.965,83818.66463,0
-1649015700000,126.65,126.75,126.50,126.51,1647.160,1649015999999,208581.38455,558,937.859,118779.58264,0
-1649016000000,126.52,126.72,126.49,126.67,2637.115,1649016299999,333911.07442,675,1758.790,222688.15244,0
-1649016300000,126.66,126.80,126.64,126.73,1712.165,1649016599999,216970.72820,613,1246.965,158013.52258,0
-1649016600000,126.72,126.84,126.70,126.84,963.389,1649016899999,122129.22166,411,376.514,47739.25312,0
-1649016900000,126.84,127.00,126.84,126.98,2612.709,1649017199999,331629.22452,818,2016.660,255962.13676,0
-1649017200000,126.98,127.02,126.81,126.82,922.972,1649017499999,117121.17264,694,315.445,40036.64441,0
-1649017500000,126.83,127.12,126.83,127.08,2809.068,1649017799999,356844.32245,1010,1874.052,238043.05361,0
-1649017800000,127.07,127.13,127.01,127.06,1862.218,1649018099999,236648.39032,932,943.059,119851.71003,0
-1649018100000,127.06,127.07,127.01,127.07,856.598,1649018399999,108823.41621,595,219.760,27919.12876,0
-1649018400000,127.06,127.19,127.06,127.11,2134.372,1649018699999,271341.92162,549,894.900,113754.64393,0
-1649018700000,127.12,127.23,126.94,126.96,4201.269,1649018999999,534177.88471,897,1544.670,196431.54830,0
-1649019000000,126.95,126.97,126.61,126.73,4221.225,1649019299999,535058.23901,913,1387.808,175878.60059,0
-1649019300000,126.73,127.01,126.71,126.99,4051.038,1649019599999,513826.41046,871,3044.573,386170.59260,0
-1649019600000,126.98,127.31,126.91,127.30,5936.120,1649019899999,754662.73887,1413,3897.153,495404.06273,0
-1649019900000,127.30,127.47,127.28,127.45,2280.430,1649020199999,290471.35563,1031,1129.843,143899.01623,0
-1649020200000,127.46,127.47,127.30,127.43,3355.340,1649020499999,427373.68881,780,1839.635,234323.19553,0
-1649020500000,127.44,127.47,127.22,127.29,2905.817,1649020799999,370035.82070,777,1214.695,154724.35927,0
-1649020800000,127.28,127.38,127.21,127.38,1862.093,1649021099999,236970.57710,630,581.239,73977.56334,0
-1649021100000,127.39,127.49,127.27,127.39,3924.458,1649021399999,499939.29113,995,1712.965,218255.92386,0
-1649021400000,127.40,127.41,127.21,127.26,1625.149,1649021699999,206938.95820,613,368.787,46964.56184,0
-1649021700000,127.27,127.42,127.10,127.41,3562.124,1649021999999,453217.92773,891,1562.550,198881.33158,0
-1649022000000,127.41,127.46,127.23,127.39,2698.960,1649022299999,343649.25431,737,777.366,99017.61832,0
-1649022300000,127.39,127.44,127.24,127.44,1880.911,1649022599999,239481.11390,616,526.000,66982.10919,0
-1649022600000,127.43,127.60,127.31,127.55,3273.159,1649022899999,417164.23419,1031,1769.079,225560.67642,0
-1649022900000,127.55,127.96,127.46,127.95,3474.719,1649023199999,443665.74186,1251,1834.586,234332.86584,0
-1649023200000,127.96,128.45,127.70,128.03,19454.809,1649023499999,2492939.86900,4232,8511.862,1090974.78165,0
-1649023500000,128.03,128.65,128.03,128.58,11364.003,1649023799999,1458566.10741,2443,6245.473,801949.45002,0
-1649023800000,128.58,128.65,128.27,128.41,5289.312,1649024099999,679311.74457,1782,2102.094,269961.03467,0
-1649024100000,128.41,128.84,128.30,128.83,6259.657,1649024399999,804939.91674,2125,3861.967,496700.52066,0
-1649024400000,128.83,129.34,128.49,129.15,17383.598,1649024699999,2241669.15636,4393,9487.867,1223934.93395,0
-1649024700000,129.16,129.41,128.94,129.30,11275.404,1649024999999,1456620.21039,2791,5860.720,757224.10750,0
-1649025000000,129.33,129.35,128.85,129.21,9987.718,1649025299999,1289540.71803,2510,4004.107,517052.71026,0
-1649025300000,129.22,129.42,129.12,129.37,5639.111,1649025599999,728825.15030,1519,2271.581,293637.38146,0
-1649025600000,129.38,129.39,129.08,129.25,6774.835,1649025899999,875704.95585,1610,2339.197,302360.73712,0
-1649025900000,129.28,129.40,128.45,128.70,17763.294,1649026199999,2289999.38935,3466,5823.878,750800.56494,0
-1649026200000,128.69,129.02,128.56,128.87,5206.870,1649026499999,670716.27663,1555,2189.104,282081.97638,0
-1649026500000,128.85,128.92,128.28,128.51,11647.940,1649026799999,1497075.94484,2580,3998.223,513787.51834,0
-1649026800000,128.52,128.64,127.99,128.20,11991.431,1649027099999,1537710.55687,2645,5580.147,715658.21677,0
-1649027100000,128.19,128.47,128.01,128.45,6672.676,1649027399999,855887.68565,1824,4404.534,564990.95637,0
-1649027400000,128.45,129.08,128.44,128.90,9517.606,1649027699999,1226130.12580,2195,6348.181,817517.78881,0
-1649027700000,128.89,128.97,128.64,128.83,5845.463,1649027999999,752835.79470,1423,3114.408,401207.41910,0
-1649028000000,128.81,129.12,128.76,128.93,4356.012,1649028299999,561506.12189,1215,2149.720,277137.83473,0
-1649028300000,128.94,129.54,128.93,129.22,14884.052,1649028599999,1924539.48415,2620,8575.442,1108565.58478,0
-1649028600000,129.21,129.50,129.01,129.04,6048.862,1649028899999,781761.01511,1698,3002.305,388219.05516,0
-1649028900000,129.05,129.08,128.60,128.83,6394.745,1649029199999,823849.64747,1622,2432.937,313391.44665,0
-1649029200000,128.83,128.89,128.57,128.63,4751.700,1649029499999,611667.86646,1174,1122.070,144476.12467,0
-1649029500000,128.63,128.78,128.48,128.73,6408.564,1649029799999,824402.66735,1412,4100.735,527579.10749,0
-1649029800000,128.73,129.05,128.66,128.99,3617.283,1649030099999,466251.00347,1048,2329.925,300408.33201,0
-1649030100000,128.99,129.00,128.64,128.77,5338.748,1649030399999,687617.13293,1250,1332.251,171596.33989,0
-1649030400000,128.74,128.85,128.21,128.45,17509.771,1649030699999,2250466.36344,3309,8450.784,1086324.65831,0
-1649030700000,128.45,128.71,128.36,128.67,3076.045,1649030999999,395505.09437,1606,1630.872,209690.49553,0
-1649031000000,128.66,128.90,128.39,128.44,20350.080,1649031299999,2618471.14000,1998,3823.119,492026.69101,0
-1649031300000,128.44,128.49,128.17,128.26,4198.694,1649031599999,538712.33504,1421,1793.088,230075.82882,0
-1649031600000,128.26,128.37,128.00,128.09,5615.251,1649031899999,719862.47224,1661,2080.701,266869.32391,0
-1649031900000,128.09,128.16,126.54,127.20,33315.978,1649032199999,4237326.05675,6908,15566.957,1980104.04266,0
-1649032200000,127.21,127.60,127.02,127.46,9075.460,1649032499999,1155458.47305,2236,6066.222,772405.44106,0
-1649032500000,127.45,127.75,127.19,127.74,7145.225,1649032799999,910961.49214,1876,5169.288,659093.60460,0
-1649032800000,127.74,127.95,127.40,127.52,11512.097,1649033099999,1469623.81837,2164,4027.755,514549.19719,0
-1649033100000,127.52,127.77,126.81,126.83,15569.152,1649033399999,1982981.67358,3258,5929.191,755461.55354,0
-1649033400000,126.84,127.07,126.69,126.97,9405.731,1649033699999,1193868.44603,2541,5439.735,690569.09242,0
-1649033700000,126.97,127.09,126.28,126.48,10293.950,1649033999999,1303771.42562,2435,4661.782,590537.74143,0
-1649034000000,126.51,126.66,126.28,126.39,6696.191,1649034299999,847229.61221,1716,3224.930,408016.25998,0
-1649034300000,126.38,126.53,126.03,126.53,10714.719,1649034599999,1352428.41064,2266,5130.182,647609.61877,0
-1649034600000,126.54,126.74,126.47,126.69,5185.600,1649034899999,656606.12030,1439,2987.531,378253.32161,0
-1649034900000,126.69,126.73,126.37,126.38,3367.288,1649035199999,426479.84301,1624,1657.206,209922.38338,0
-1649035200000,126.39,126.47,126.22,126.39,4065.163,1649035499999,513644.12177,1423,2476.988,313007.15284,0
-1649035500000,126.39,126.50,126.28,126.47,3473.437,1649035799999,439045.61189,1252,1893.759,239410.16952,0
-1649035800000,126.46,126.59,126.17,126.37,3186.499,1649036099999,402629.65475,1268,1967.836,248688.63169,0
-1649036100000,126.37,126.46,126.23,126.24,1841.486,1649036399999,232675.66732,1021,798.002,100855.65100,0
-1649036400000,126.24,126.31,125.64,125.93,15332.930,1649036699999,1930468.39379,2797,5252.968,661364.35323,0
-1649036700000,125.92,126.25,125.80,126.22,6045.031,1649036999999,761709.88036,1799,3379.303,425971.00680,0
-1649037000000,126.21,126.36,126.16,126.22,3172.058,1649037299999,400403.48808,937,1470.260,185614.37077,0
-1649037300000,126.22,126.29,126.03,126.06,2759.418,1649037599999,348250.37202,972,1029.161,129889.55981,0
-1649037600000,126.03,126.19,125.78,126.05,6603.479,1649037899999,832069.06295,1382,4195.073,528722.23583,0
-1649037900000,126.06,126.26,125.83,125.88,3470.062,1649038199999,437297.52952,982,1724.156,217382.42003,0
-1649038200000,125.89,126.19,125.81,126.17,1685.434,1649038499999,212450.53877,905,1048.763,132212.71180,0
-1649038500000,126.16,126.30,126.05,126.29,2365.760,1649038799999,298567.39379,768,1590.059,200693.07591,0
-1649038800000,126.25,126.33,126.16,126.26,3753.693,1649039099999,473918.06883,871,2031.071,256457.53614,0
-1649039100000,126.26,126.33,126.11,126.17,1662.146,1649039399999,209761.63034,735,934.622,117952.83946,0
-1649039400000,126.16,126.22,125.98,126.17,5708.335,1649039699999,719775.48591,1025,2381.253,300238.71787,0
-1649039700000,126.16,126.17,126.06,126.17,1323.674,1649039999999,166938.46241,402,733.190,92473.32496,0
-1649040000000,126.17,126.40,126.16,126.32,3128.588,1649040299999,395216.92107,959,2094.722,264632.10208,0
-1649040300000,126.31,126.70,126.17,126.64,5225.807,1649040599999,660722.21459,1163,3358.609,424774.42909,0
-1649040600000,126.65,126.68,126.46,126.58,3385.016,1649040899999,428364.50808,900,1269.691,160653.65604,0
-1649040900000,126.58,126.61,126.44,126.58,3667.653,1649041199999,463983.15433,850,768.878,97293.16857,0
-1649041200000,126.58,126.60,126.44,126.54,3467.700,1649041499999,438695.17192,761,1064.125,134604.46476,0
-1649041500000,126.53,126.53,126.39,126.43,3057.012,1649041799999,386590.06208,726,688.684,87072.99949,0
-1649041800000,126.42,126.48,126.30,126.46,4925.809,1649042099999,622463.72129,1097,1319.465,166780.38306,0
-1649042100000,126.47,126.59,126.34,126.58,7335.329,1649042399999,927364.86784,1479,4011.941,507190.47673,0
-1649042400000,126.57,126.66,126.50,126.57,3226.264,1649042699999,408352.84910,904,1559.814,197458.91980,0
-1649042700000,126.57,126.67,126.50,126.67,2860.100,1649042999999,362075.15803,966,1427.346,180728.53014,0
-1649043000000,126.66,126.71,126.59,126.61,3144.684,1649043299999,398258.45632,946,1151.594,145862.50912,0
-1649043300000,126.60,126.63,126.35,126.38,4284.192,1649043599999,542112.34860,888,2240.788,283562.73689,0
-1649043600000,126.39,126.39,126.22,126.28,4289.186,1649043899999,541619.04867,1025,1885.991,238150.67726,0
-1649043900000,126.28,126.28,126.05,126.10,4508.714,1649044199999,568640.79199,1208,2373.838,299377.17004,0
-1649044200000,126.09,126.14,125.98,126.03,2748.125,1649044499999,346404.86790,957,760.982,95922.62238,0
-1649044500000,126.02,126.03,125.80,125.83,4967.536,1649044799999,625511.70866,1304,1109.825,139722.25205,0
-1649044800000,125.84,125.99,125.51,125.68,8917.263,1649045099999,1120909.99069,2014,3267.959,410884.12929,0
-1649045100000,125.69,125.86,125.60,125.77,5068.247,1649045399999,637114.71765,1279,3632.814,456647.54297,0
-1649045400000,125.76,126.12,125.60,126.05,5541.502,1649045699999,698149.56355,1169,4133.192,520742.17605,0
-1649045700000,126.06,126.16,125.97,126.06,3082.852,1649045999999,388755.26698,1111,1801.900,227236.99911,0
-1649046000000,126.06,126.24,126.01,126.21,2451.250,1649046299999,309160.95851,752,2027.416,255712.55696,0
-1649046300000,126.21,126.21,125.99,126.15,3611.928,1649046599999,455549.55971,945,1170.201,147603.60628,0
-1649046600000,126.15,126.19,126.00,126.14,2500.537,1649046899999,315336.81831,823,1274.944,160787.85018,0
-1649046900000,126.13,126.16,125.97,126.16,4727.450,1649047199999,596090.60038,874,2107.504,265768.48411,0
-1649047200000,126.17,126.23,126.08,126.23,2304.266,1649047499999,290633.68221,816,1126.024,142032.76364,0
-1649047500000,126.22,126.22,126.08,126.12,1792.030,1649047799999,226043.11973,680,524.710,66194.42625,0
-1649047800000,126.12,126.15,126.00,126.11,2184.818,1649048099999,275472.91312,736,920.215,116016.49466,0
-1649048100000,126.11,126.11,125.87,126.01,3323.573,1649048399999,418694.48912,936,1569.604,197703.93487,0
-1649048400000,126.01,126.01,125.78,125.83,4005.514,1649048699999,504282.92431,1022,1273.109,160208.21725,0
-1649048700000,125.83,125.90,125.78,125.81,1107.647,1649048999999,139384.78179,622,688.871,86693.69807,0
-1649049000000,125.83,126.28,125.77,126.25,3306.288,1649049299999,416748.14052,1017,2048.413,258135.21668,0
-1649049300000,126.24,126.29,126.09,126.16,2403.407,1649049599999,303317.16304,851,1031.567,130194.59090,0
-1649049600000,126.17,126.25,126.08,126.12,2320.832,1649049899999,292812.07560,820,1012.666,127770.61225,0
-1649049900000,126.12,126.15,126.01,126.08,1516.144,1649050199999,191140.49003,705,593.244,74800.05535,0
-1649050200000,126.08,126.18,126.02,126.16,1778.326,1649050499999,224261.25588,716,877.725,110701.94211,0
-1649050500000,126.17,126.27,126.09,126.20,1630.961,1649050799999,205791.00391,556,1124.189,141858.22972,0
-1649050800000,126.23,126.29,126.15,126.24,3603.175,1649051099999,454779.74621,861,1926.098,243122.98519,0
-1649051100000,126.24,126.33,126.19,126.31,2303.335,1649051399999,290784.33681,816,1304.348,164678.43338,0
-1649051400000,126.32,126.33,126.20,126.26,2254.211,1649051699999,284630.55716,654,730.980,92313.40968,0
-1649051700000,126.25,126.35,126.20,126.33,2614.189,1649051999999,330120.73017,576,1722.427,217551.41223,0
-1649052000000,126.33,126.38,126.27,126.34,3233.714,1649052299999,408515.67573,788,1113.982,140743.52178,0
-1649052300000,126.32,126.45,126.27,126.40,3336.064,1649052599999,421505.89682,919,1420.009,179445.30924,0
-1649052600000,126.41,126.41,126.20,126.22,2621.372,1649052899999,331005.01362,609,665.867,84084.23903,0
-1649052900000,126.23,126.29,126.17,126.24,1663.065,1649053199999,209914.66639,461,424.852,53630.96214,0
-1649053200000,126.25,126.40,126.21,126.37,1317.585,1649053499999,166431.69520,512,812.449,102644.32701,0
-1649053500000,126.36,126.43,126.30,126.38,3126.270,1649053799999,395047.40996,669,1283.662,162245.05368,0
-1649053800000,126.38,126.43,126.11,126.33,10809.479,1649054099999,1364698.26429,1274,2012.822,254174.21952,0
-1649054100000,126.34,126.44,126.31,126.40,1956.693,1649054399999,247308.05780,570,910.467,115086.65151,0
-1649054400000,126.40,126.60,126.26,126.44,5468.633,1649054699999,691654.60577,1156,2801.929,354433.69367,0
-1649054700000,126.44,126.58,126.38,126.38,3546.425,1649054999999,448491.27909,592,1808.434,228746.70329,0
-1649055000000,126.39,126.49,126.34,126.42,2077.669,1649055299999,262587.95837,565,683.169,86355.83608,0
-1649055300000,126.43,126.54,126.39,126.49,2231.741,1649055599999,282253.61596,528,1453.377,183832.02766,0
-1649055600000,126.50,126.55,126.41,126.47,1424.856,1649055899999,180203.29972,588,581.701,73566.04584,0
-1649055900000,126.47,126.47,126.19,126.32,4423.089,1649056199999,558650.29380,967,1059.408,133775.33998,0
-1649056200000,126.32,126.35,126.04,126.10,3677.094,1649056499999,464176.14805,724,1488.718,187970.44517,0
-1649056500000,126.10,126.19,125.96,125.96,3389.009,1649056799999,427105.01234,792,1454.237,183317.50512,0
-1649056800000,125.97,126.19,125.95,126.18,2739.789,1649057099999,345364.78540,615,2000.379,252186.95104,0
-1649057100000,126.19,126.21,126.15,126.16,1199.866,1649057399999,151402.36258,438,718.634,90683.61332,0
-1649057400000,126.17,126.29,126.02,126.05,2800.924,1649057699999,353456.92296,639,1228.221,155005.22375,0
-1649057700000,126.05,126.33,126.05,126.30,2853.577,1649057999999,359993.68427,631,2117.356,267114.05402,0
-1649058000000,126.30,126.44,126.27,126.41,3232.879,1649058299999,408572.04586,752,1364.731,172469.95498,0
-1649058300000,126.42,126.50,126.21,126.39,2657.147,1649058599999,335822.06857,787,1092.817,138159.25133,0
-1649058600000,126.39,126.42,126.29,126.34,868.431,1649058899999,109720.71549,424,233.249,29475.00694,0
-1649058900000,126.34,126.47,126.15,126.40,6073.086,1649059199999,767364.70509,1085,3779.401,477614.97395,0
-1649059200000,126.36,126.38,125.91,126.17,7239.872,1649059499999,913445.01342,1438,2148.162,270918.30189,0
-1649059500000,126.18,126.27,126.01,126.06,2569.961,1649059799999,324202.74038,863,1146.898,144694.10072,0
-1649059800000,126.07,126.31,126.07,126.11,3892.023,1649060099999,491184.57002,781,1315.593,165999.51010,0
-1649060100000,126.10,126.31,126.01,126.06,2158.878,1649060399999,272278.98093,624,1048.151,132212.33956,0
-1649060400000,126.06,126.23,126.04,126.10,1288.229,1649060699999,162503.82238,537,343.711,43357.03379,0
-1649060700000,126.10,126.31,126.07,126.13,2698.006,1649060999999,340413.29735,613,900.498,113599.51887,0
-1649061000000,126.14,126.51,126.07,126.31,3672.372,1649061299999,463861.23848,739,2218.137,280166.13795,0
-1649061300000,126.33,126.42,126.13,126.18,2410.612,1649061599999,304406.24304,612,691.435,87343.12512,0
-1649061600000,126.19,126.23,125.66,125.74,7383.107,1649061899999,929210.51792,1418,2406.978,303021.92395,0
-1649061900000,125.73,125.85,125.36,125.65,9629.733,1649062199999,1209428.27810,2155,4275.452,537088.46746,0
-1649062200000,125.65,126.16,125.53,126.02,5318.783,1649062499999,669709.12152,1482,3489.456,439319.37267,0
-1649062500000,126.01,126.14,125.89,125.98,3386.064,1649062799999,426796.16786,800,838.016,105624.19187,0
-1649062800000,125.96,126.08,125.75,125.75,4043.811,1649063099999,509128.81204,1118,1793.957,225882.62300,0
-1649063100000,125.75,125.94,125.47,125.65,8025.602,1649063399999,1008553.08507,1476,2459.736,309279.07655,0
-1649063400000,125.65,125.86,125.63,125.82,3614.087,1649063699999,454383.73554,782,2370.942,298135.41820,0
-1649063700000,125.83,125.88,125.43,125.69,4307.788,1649063999999,541183.98185,1087,1185.824,148950.75897,0
-1649064000000,125.67,125.81,125.51,125.76,2934.828,1649064299999,368754.94875,854,1572.068,197538.35540,0
-1649064300000,125.75,125.93,125.74,125.89,2763.018,1649064599999,347768.27555,682,1891.637,238085.01965,0
-1649064600000,125.88,125.97,125.77,125.89,2138.369,1649064899999,269143.44070,813,1169.430,147192.17021,0
-1649064900000,125.88,126.08,125.85,126.00,3739.198,1649065199999,470998.01825,744,2783.673,350588.74782,0
-1649065200000,126.00,126.07,125.84,125.84,2461.871,1649065499999,310175.84103,619,1485.674,187198.92144,0
-1649065500000,125.83,125.86,125.67,125.69,2832.434,1649065799999,356240.50293,846,1681.392,211507.70667,0
-1649065800000,125.70,125.74,125.13,125.22,10762.373,1649066099999,1349900.68997,2385,3399.733,426539.10476,0
-1649066100000,125.21,125.37,125.05,125.29,8834.808,1649066399999,1106073.05693,1986,4527.662,566909.84246,0
-1649066400000,125.28,125.42,124.71,125.17,21567.713,1649066699999,2695591.26534,3942,9131.346,1141826.59041,0
-1649066700000,125.17,125.29,124.57,124.90,19648.668,1649066999999,2453803.65101,3141,7296.789,911377.18642,0
-1649067000000,124.91,125.23,124.81,125.22,5341.525,1649067299999,667864.74439,1502,3478.310,434931.98180,0
-1649067300000,125.21,125.47,125.20,125.41,6521.022,1649067599999,817526.76636,1495,3500.072,438785.97598,0
-1649067600000,125.40,125.48,125.31,125.41,3956.148,1649067899999,496109.81257,933,1710.869,214559.66946,0
-1649067900000,125.40,125.41,124.98,125.30,6480.219,1649068199999,811207.31651,1306,3633.433,454913.13997,0
-1649068200000,125.29,125.30,125.04,125.12,1652.010,1649068499999,206690.26725,793,616.383,77128.54069,0
-1649068500000,125.11,125.20,124.86,124.90,5188.828,1649068799999,648514.41068,1282,2734.380,341744.25273,0
-1649068800000,124.90,125.05,124.50,124.65,14964.253,1649069099999,1867025.48557,2897,6813.148,850287.25961,0
-1649069100000,124.64,125.12,124.51,124.95,18473.096,1649069399999,2304654.26309,3191,7744.264,966372.42933,0
-1649069400000,124.93,125.18,124.80,125.12,6028.311,1649069699999,753547.45825,1547,3666.739,458394.24641,0
-1649069700000,125.12,125.21,124.87,125.07,3409.249,1649069999999,426365.77395,1022,2085.498,260836.03007,0
-1649070000000,125.07,125.07,124.70,125.00,3983.980,1649070299999,497417.17375,1225,1760.812,219833.93245,0
-1649070300000,124.98,125.31,124.94,125.29,7296.352,1649070599999,913173.00651,1881,4629.439,579480.66310,0
-1649070600000,125.29,125.30,125.04,125.22,8663.330,1649070899999,1084287.06352,2073,4802.847,601142.48415,0
-1649070900000,125.22,125.28,125.04,125.18,3550.760,1649071199999,444460.50119,1202,1768.233,221355.45103,0
-1649071200000,125.17,125.23,125.00,125.13,4293.670,1649071499999,537172.95518,1415,2413.739,301995.26832,0
-1649071500000,125.14,125.24,125.06,125.23,1846.304,1649071799999,231044.16849,978,903.926,113136.63655,0
-1649071800000,125.20,125.28,125.13,125.20,2112.319,1649072099999,264462.65085,951,1213.626,151954.26594,0
-1649072100000,125.20,125.31,125.05,125.15,3083.400,1649072399999,386029.99967,960,1464.829,183412.76369,0
-1649072400000,125.15,125.22,125.05,125.11,2461.800,1649072699999,308069.46609,964,1208.357,151215.45500,0
-1649072700000,125.12,125.30,125.03,125.20,2785.411,1649072999999,348608.46244,1246,1060.715,132799.69288,0
-1649073000000,125.20,125.33,125.18,125.33,1869.746,1649073299999,234208.52926,1171,1043.485,130720.62236,0
-1649073300000,125.31,125.47,125.23,125.39,6074.549,1649073599999,761477.35174,1496,3541.095,443959.22083,0
-1649073600000,125.38,125.43,125.07,125.08,8057.266,1649073899999,1008850.76492,1725,1730.374,216679.16533,0
-1649073900000,125.09,125.40,124.89,125.39,20397.437,1649074199999,2550995.02650,2173,15805.215,1976534.12169,0
-1649074200000,125.39,125.60,125.29,125.52,4980.835,1649074499999,624785.71248,1234,2154.615,270373.26069,0
-1649074500000,125.53,125.56,125.40,125.43,4966.087,1649074799999,623220.89202,878,1502.857,188610.96903,0
-1649074800000,125.41,125.59,125.29,125.55,3317.368,1649075099999,415995.63230,779,1255.643,157494.37993,0
-1649075100000,125.55,125.56,125.29,125.34,2693.152,1649075399999,337766.47322,667,1044.072,130936.22250,0
-1649075400000,125.34,125.35,124.78,124.80,6236.995,1649075699999,780141.02297,1272,2361.585,295350.16573,0
-1649075700000,124.79,125.02,124.70,124.90,3098.825,1649075999999,386813.72830,1078,1396.932,174404.30780,0
-1649076000000,124.89,125.13,124.70,124.74,8866.227,1649076299999,1108012.10674,1112,2020.533,252554.76277,0
-1649076300000,124.75,124.75,124.13,124.26,12383.352,1649076599999,1540256.01015,3111,5004.997,622570.33557,0
-1649076600000,124.27,124.53,124.19,124.38,6104.172,1649076899999,758938.71847,1424,4174.792,519058.51774,0
-1649076900000,124.39,124.67,124.36,124.66,2608.619,1649077199999,324839.78017,920,1662.382,206984.79368,0
-1649077200000,124.66,124.79,124.50,124.50,4104.837,1649077499999,511856.23251,1057,2588.460,322843.11748,0
-1649077500000,124.50,124.87,124.36,124.87,5338.794,1649077799999,665244.15775,1315,3069.667,382687.36811,0
-1649077800000,124.87,124.92,124.72,124.76,2509.910,1649078099999,313373.56435,899,1478.933,184678.63270,0
-1649078100000,124.76,124.84,124.38,124.62,5091.473,1649078399999,634342.26694,1329,1220.944,152078.13477,0
-1649078400000,124.61,124.71,124.50,124.66,1569.940,1649078699999,195641.11563,697,781.511,97411.73464,0
-1649078700000,124.66,124.71,124.45,124.45,1698.400,1649078999999,211526.05685,814,784.206,97675.71716,0
-1649079000000,124.46,124.59,123.82,124.17,12470.903,1649079299999,1547045.13510,3143,4629.629,574408.92780,0
-1649079300000,124.17,125.13,124.12,124.91,9675.090,1649079599999,1207433.81378,2345,6108.226,762258.54631,0
-1649079600000,124.92,125.23,124.88,124.94,5122.216,1649079899999,640738.89704,1410,2861.800,358030.61051,0
-1649079900000,124.94,125.12,124.64,125.06,3535.498,1649080199999,441602.97300,1328,2080.925,260022.19995,0
-1649080200000,125.07,125.25,124.86,124.98,6586.140,1649080499999,823548.50529,1469,3312.948,414253.87601,0
-1649080500000,125.04,125.21,124.98,125.09,2640.791,1649080799999,330422.21469,1020,1464.839,183269.28365,0
-1649080800000,125.09,125.36,124.90,125.34,4576.824,1649081099999,572784.79705,1374,2547.670,318902.24885,0
-1649081100000,125.35,125.38,125.14,125.28,3975.678,1649081399999,498105.26068,1350,1535.065,192345.80763,0
-1649081400000,125.28,125.51,124.96,125.08,6953.526,1649081699999,871076.04053,1731,2665.215,333834.31996,0
-1649081700000,125.05,125.05,124.70,124.93,4515.694,1649081999999,563960.61856,1225,1194.644,149213.12219,0
-1649082000000,124.93,125.11,124.77,124.80,4241.544,1649082299999,529992.64470,1132,2003.980,250431.26461,0
-1649082300000,124.81,124.97,124.70,124.83,2260.190,1649082599999,282082.10794,792,900.112,112352.29122,0
-1649082600000,124.84,124.98,124.63,124.69,2511.450,1649082899999,313436.29534,1006,1037.258,129492.55360,0
-1649082900000,124.70,124.98,124.57,124.73,1768.080,1649083199999,220577.94217,789,586.003,73142.56267,0
-1649083200000,124.75,125.20,124.67,124.72,10726.096,1649083499999,1340460.93904,1935,7749.746,968427.44741,0
-1649083500000,124.72,125.12,124.66,124.70,5796.616,1649083799999,724064.43178,1713,2766.713,345625.96828,0
-1649083800000,124.70,124.98,124.70,124.77,3974.618,1649084099999,496388.07597,1379,2582.409,322526.84109,0
-1649084100000,124.77,124.91,124.61,124.76,3488.099,1649084399999,435223.18385,976,1654.360,206448.60422,0
-1649084400000,124.77,124.96,124.04,124.18,14342.739,1649084699999,1785242.62481,2314,4993.549,621501.73454,0
-1649084700000,124.18,124.38,122.69,123.30,41739.760,1649084999999,5147797.27327,9406,16183.004,1996208.00488,0
-1649085000000,123.31,123.57,122.82,123.32,15411.786,1649085299999,1898860.08039,3600,8456.962,1042161.08759,0
-1649085300000,123.32,123.57,123.04,123.27,10120.485,1649085599999,1248196.29800,2671,4710.818,580944.65218,0
-1649085600000,123.28,123.68,123.21,123.50,6316.760,1649085899999,780080.18180,2081,3898.643,481305.48145,0
-1649085900000,123.51,123.83,123.36,123.78,5591.433,1649086199999,691351.10184,2104,3193.292,394833.61299,0
-1649086200000,123.78,124.01,123.64,123.96,4602.699,1649086499999,570155.70828,2117,2627.899,325558.45723,0
-1649086500000,123.97,124.08,123.45,123.69,4861.284,1649086799999,601481.22365,1452,1951.330,241630.81123,0
-1649086800000,123.69,123.78,123.46,123.54,2576.654,1649087099999,318407.78272,1064,1521.806,188049.91378,0
-1649087100000,123.54,123.82,123.40,123.55,3106.171,1649087399999,384045.95703,1258,1612.569,199414.12010,0
-1649087400000,123.56,123.85,123.52,123.74,3772.289,1649087699999,466597.68813,1032,2847.863,352259.33100,0
-1649087700000,123.74,123.75,123.13,123.32,5947.295,1649087999999,733368.94354,1652,2565.990,316402.50049,0
-1649088000000,123.33,123.54,122.69,122.99,22227.154,1649088299999,2736342.93735,3943,8212.349,1011213.48764,0
-1649088300000,123.01,123.49,122.82,123.43,6289.050,1649088599999,774911.48651,1761,3799.717,468105.60628,0
-1649088600000,123.44,123.78,123.42,123.69,6744.779,1649088899999,833591.19493,1714,5295.825,654479.43977,0
-1649088900000,123.70,124.04,123.64,123.87,5609.998,1649089199999,694879.26393,1690,2403.756,297726.15734,0
-1649089200000,123.86,123.96,123.55,123.68,3845.384,1649089499999,475890.07324,1331,1661.317,205668.44758,0
-1649089500000,123.67,123.83,123.55,123.64,6245.627,1649089799999,772266.16918,1219,3234.728,399986.66957,0
-1649089800000,123.65,123.95,123.61,123.88,3832.549,1649090099999,474567.61323,1317,1886.560,233590.71136,0
-1649090100000,123.87,123.88,123.50,123.73,4503.653,1649090399999,557191.90525,1508,1789.036,221350.63925,0
-1649090400000,123.70,123.81,123.41,123.64,2759.379,1649090699999,341094.52987,1241,978.285,120897.51119,0
-1649090700000,123.63,124.28,123.58,124.10,10022.648,1649090999999,1243250.72381,1929,6119.941,759077.05538,0
-1649091000000,124.11,124.11,123.71,123.85,5593.321,1649091299999,693027.65336,1400,2328.490,288540.29539,0
-1649091300000,123.84,123.88,123.65,123.67,3066.607,1649091599999,379558.21160,954,407.689,50464.63973,0
-1649091600000,123.67,123.90,123.66,123.69,2395.133,1649091899999,296455.86298,1114,1085.885,134422.83640,0
-1649091900000,123.69,123.74,123.00,123.28,32223.733,1649092199999,3974230.82966,4014,11730.077,1446287.35935,0
-1649092200000,123.28,123.58,123.28,123.48,4444.595,1649092499999,548674.66036,1091,2061.358,254348.35450,0
-1649092500000,123.48,123.58,123.34,123.57,3229.398,1649092799999,398718.36899,951,973.397,120179.10550,0
-1649092800000,123.57,123.69,123.50,123.57,3342.800,1649093099999,413178.92136,976,1841.506,227592.05001,0
-1649093100000,123.57,123.59,123.33,123.45,4167.515,1649093399999,514438.93602,1353,1673.138,206529.04435,0
-1649093400000,123.44,123.46,123.26,123.26,2301.371,1649093699999,283928.34524,1144,704.237,86878.47704,0
-1649093700000,123.26,123.28,122.90,122.99,2691.893,1649093999999,331334.59708,1250,1046.732,128804.20747,0
-1649094000000,122.99,123.02,121.05,121.54,42781.050,1649094299999,5213125.56446,9715,14220.283,1733298.87478,0
-1649094300000,121.54,122.00,121.54,121.65,15762.497,1649094599999,1919696.00054,4460,9215.798,1122422.24674,0
-1649094600000,121.65,122.10,121.36,122.10,12438.636,1649094899999,1514374.13512,2975,6761.534,823792.83875,0
-1649094900000,122.07,122.34,122.01,122.09,6386.412,1649095199999,780241.14934,2286,3493.890,426880.64871,0
-1649095200000,122.09,122.20,121.57,121.88,7319.017,1649095499999,891687.59586,2381,3173.926,386742.05048,0
-1649095500000,121.88,122.07,121.34,121.50,8936.875,1649095799999,1087169.98144,2616,3509.953,427339.24385,0
-1649095800000,121.51,121.83,121.23,121.80,12568.676,1649096099999,1526917.54341,2687,5229.029,635484.91023,0
-1649096100000,121.80,122.17,121.61,122.05,4669.166,1649096399999,569603.47339,1844,2427.685,296157.76706,0
-1649096400000,122.06,122.16,121.77,121.97,2714.842,1649096699999,331158.30435,1360,1638.106,199831.67203,0
-1649096700000,121.96,121.97,121.71,121.79,4154.957,1649096999999,506442.18577,1253,2730.711,332884.06934,0
-1649097000000,121.79,122.08,121.63,122.08,2275.861,1649097299999,277355.77374,1245,1504.986,183416.94974,0
-1649097300000,122.07,122.22,121.95,122.15,4409.831,1649097599999,538509.04488,1453,1886.523,230397.39925,0
-1649097600000,122.15,122.36,122.03,122.32,6788.660,1649097899999,829544.70401,1407,3915.843,478538.22263,0
-1649097900000,122.33,122.67,122.27,122.63,7826.937,1649098199999,958509.00982,1745,4418.837,541258.78674,0
-1649098200000,122.62,122.77,122.46,122.64,9059.277,1649098499999,1110692.26636,1864,2294.568,281395.85119,0
-1649098500000,122.65,122.73,122.51,122.51,3249.347,1649098799999,398416.72282,1228,1387.591,170130.22234,0
-1649098800000,122.52,122.65,122.43,122.64,3663.332,1649099099999,448783.24856,1432,1413.173,173124.80004,0
-1649099100000,122.64,122.94,122.59,122.91,8309.349,1649099399999,1019957.03319,1719,4875.909,598599.72345,0
-1649099400000,122.91,122.99,122.62,122.74,7711.484,1649099699999,946752.70776,1347,2839.751,348560.12914,0
-1649099700000,122.75,122.77,122.42,122.56,7683.170,1649099999999,941997.15431,1438,2127.202,260825.84508,0
-1649100000000,122.57,122.64,122.43,122.57,4067.014,1649100299999,498392.70691,1080,1381.838,169359.97128,0
-1649100300000,122.57,122.78,122.47,122.76,6670.473,1649100599999,817874.04521,1083,4199.640,515020.09613,0
-1649100600000,122.76,123.07,122.63,122.94,5475.631,1649100899999,673084.50588,1316,2850.838,350592.84093,0
-1649100900000,122.93,122.93,122.78,122.89,5318.789,1649101199999,653508.70699,1168,2426.522,298168.33579,0
-1649101200000,122.89,123.09,122.80,123.00,4767.900,1649101499999,586355.11362,1369,2107.216,259173.42210,0
-1649101500000,122.99,123.13,122.82,122.94,4595.004,1649101799999,565001.68643,1263,1838.021,226050.91633,0
-1649101800000,122.95,123.16,122.90,123.07,5671.122,1649102099999,697738.72557,1283,1910.701,235135.00193,0
-1649102100000,123.07,123.31,122.95,123.19,7548.813,1649102399999,929378.19881,1665,4411.093,543136.15975,0
-1649102400000,123.22,123.22,122.91,122.94,4496.132,1649102699999,553254.36012,1333,1232.271,151563.81455,0
-1649102700000,122.94,122.98,122.57,122.83,6408.232,1649102999999,787041.17257,1338,2048.928,251602.67683,0
-1649103000000,122.83,123.06,122.77,122.90,3484.509,1649103299999,428239.15405,1028,1151.513,141547.96210,0
-1649103300000,122.91,123.66,122.91,123.62,14044.803,1649103599999,1733166.84634,2979,9640.142,1189847.03499,0
-1649103600000,123.62,124.02,123.55,123.81,7428.051,1649103899999,919607.16207,2294,3959.262,490182.89365,0
-1649103900000,123.80,124.07,123.70,123.83,6917.329,1649104199999,856882.71944,1983,3289.880,407621.44989,0
-1649104200000,123.84,123.95,123.50,123.68,4984.018,1649104499999,616518.30218,1830,2197.056,271683.91231,0
-1649104500000,123.68,123.93,123.60,123.89,4880.161,1649104799999,603693.52112,1141,2661.900,329280.09687,0
-1649104800000,123.89,124.10,123.84,124.06,5695.670,1649105099999,706099.66005,1862,2612.896,323972.98584,0
-1649105100000,124.07,124.11,123.78,123.88,5551.131,1649105399999,688363.28777,1651,1541.842,191187.82122,0
-1649105400000,123.89,124.02,123.74,123.94,4325.409,1649105699999,535827.26899,1112,1816.979,225138.90442,0
-1649105700000,123.93,124.00,123.78,123.94,4084.773,1649105999999,506017.38938,1081,1209.125,149808.77578,0
-1649106000000,123.95,124.23,123.91,124.16,5885.164,1649106299999,730141.92455,1583,2790.676,346311.58656,0
-1649106300000,124.16,124.17,123.94,123.94,3294.549,1649106599999,408722.15186,1250,926.796,114976.51160,0
-1649106600000,123.93,124.20,123.46,124.15,10430.702,1649106899999,1291816.99934,2124,4778.864,591997.38423,0
-1649106900000,124.16,124.16,123.99,124.05,3045.031,1649107199999,377795.17334,1038,883.494,109630.21933,0
-1649107200000,124.06,124.24,124.00,124.11,2908.636,1649107499999,361022.29036,803,1147.438,142452.49302,0
-1649107500000,124.10,124.28,124.05,124.19,4288.660,1649107799999,532538.62898,1052,2698.856,335220.63196,0
-1649107800000,124.19,124.29,123.98,124.00,2451.437,1649108099999,304271.98136,974,776.075,96364.39593,0
-1649108100000,124.01,124.13,123.90,124.02,1960.283,1649108399999,243146.61592,779,1222.513,151663.07758,0
-1649108400000,124.01,124.28,123.98,124.13,2591.578,1649108699999,321616.03091,913,1601.207,198708.77478,0
-1649108700000,124.11,124.30,124.04,124.24,2255.371,1649108999999,280038.51697,896,969.076,120348.54966,0
-1649109000000,124.24,124.31,124.06,124.06,2001.049,1649109299999,248571.53059,776,1044.590,129791.84542,0
-1649109300000,124.07,124.29,123.91,124.13,3100.840,1649109599999,384837.71562,1147,1199.676,148926.96212,0
-1649109600000,124.15,124.30,124.11,124.16,2976.457,1649109899999,369732.72990,1071,1895.155,235412.66375,0
-1649109900000,124.15,124.19,123.96,123.96,3190.035,1649110199999,395789.18070,1019,964.014,119580.17940,0
-1649110200000,123.96,124.07,123.92,124.03,1899.083,1649110499999,235492.61527,830,954.379,118345.99645,0
-1649110500000,124.02,124.08,123.93,123.97,4538.720,1649110799999,562919.99706,941,3779.313,468764.86325,0
-1649110800000,123.98,124.12,123.94,124.07,3774.286,1649111099999,468199.83918,860,1746.065,216570.62479,0
-1649111100000,124.07,124.21,124.03,124.09,2271.131,1649111399999,281848.75842,909,1493.409,185323.84525,0
-1649111400000,124.10,124.30,124.08,124.25,1923.752,1649111699999,238869.71477,730,1061.485,131818.67653,0
-1649111700000,124.26,124.61,124.20,124.56,6096.693,1649111999999,758582.05860,1359,4341.748,540368.44017,0
-1649112000000,124.57,124.70,124.41,124.59,5158.711,1649112299999,642685.89443,1584,2256.824,281187.25940,0
-1649112300000,124.59,125.09,124.57,124.87,8693.893,1649112599999,1085115.95097,2299,5171.714,645516.92608,0
-1649112600000,124.87,125.24,124.81,124.84,8070.519,1649112899999,1008926.55470,1980,3512.290,439223.03928,0
-1649112900000,124.84,124.96,124.74,124.77,4507.481,1649113199999,562641.08257,1003,1687.401,210636.71002,0
-1649113200000,124.77,125.07,124.77,124.91,3328.413,1649113499999,415885.84576,1187,1656.204,206957.42874,0
-1649113500000,124.93,125.03,124.85,124.90,2856.956,1649113799999,356900.27159,976,1249.832,156163.81003,0
-1649113800000,124.90,125.00,124.81,124.88,1992.288,1649114099999,248836.49762,719,979.566,122362.32459,0
-1649114100000,124.90,124.93,124.77,124.82,1527.331,1649114399999,190691.94524,597,985.426,123028.08440,0
-1649114400000,124.83,124.98,124.60,124.89,6955.708,1649114699999,868440.97514,1391,3269.820,408226.91621,0
-1649114700000,124.88,125.00,124.74,124.91,4996.360,1649114999999,624030.01074,1121,2533.351,316425.77206,0
-1649115000000,124.91,125.17,124.51,125.13,20516.947,1649115299999,2562436.16149,2235,14306.176,1787780.23657,0
-1649115300000,125.13,125.40,124.79,125.05,9572.664,1649115599999,1198051.59466,2232,3999.150,500660.51539,0
-1649115600000,125.04,125.18,124.80,124.92,2102.245,1649115899999,262700.09815,1046,1037.315,129630.41782,0
-1649115900000,124.92,124.92,124.54,124.62,9626.765,1649116199999,1200054.25304,1739,1686.807,210311.36996,0
-1649116200000,124.62,124.71,124.57,124.70,1569.428,1649116499999,195619.51998,780,1018.850,127000.73867,0
-1649116500000,124.70,124.79,124.60,124.70,2010.085,1649116799999,250690.79395,748,1406.793,175455.42847,0
-1649116800000,124.70,125.29,124.67,125.24,7960.326,1649117099999,994333.60639,1715,5072.054,633445.47587,0
-1649117100000,125.24,125.25,125.10,125.15,2690.974,1649117399999,336834.65621,1133,922.143,115435.83574,0
-1649117400000,125.15,125.16,124.87,124.96,2747.529,1649117699999,343389.18890,852,1187.330,148390.97409,0
-1649117700000,124.96,125.00,124.68,124.80,2694.319,1649117999999,336375.56611,1329,1344.841,167929.30389,0
-1649118000000,124.80,124.91,124.60,124.65,2508.969,1649118299999,312998.83296,1048,1196.675,149377.94861,0
-1649118300000,124.64,124.70,124.60,124.65,2716.349,1649118599999,338591.09717,801,1570.262,195740.47374,0
-1649118600000,124.66,124.86,124.48,124.54,4770.590,1649118899999,594746.23925,1405,1966.338,245241.87817,0
-1649118900000,124.53,124.66,124.40,124.59,5271.859,1649119199999,656462.80486,1388,2583.910,321822.00281,0
-1649119200000,124.56,124.71,124.51,124.64,2688.829,1649119499999,335080.81203,764,2089.438,260378.69773,0
-1649119500000,124.65,124.85,124.64,124.85,2724.812,1649119799999,339921.96950,952,2164.862,270064.12647,0
-1649119800000,124.85,124.94,124.74,124.80,2403.789,1649120099999,300096.05216,990,1034.433,129171.42889,0
-1649120100000,124.79,124.88,124.67,124.76,3013.567,1649120399999,376020.49057,1000,1207.149,150627.07793,0
-1649120400000,124.77,125.05,124.74,125.04,3692.678,1649120699999,461102.50844,1147,3022.232,377396.94233,0
-1649120700000,125.04,125.10,124.99,125.03,2698.393,1649120999999,337395.25953,1072,1163.138,145440.01071,0
-1649121000000,125.04,125.06,124.93,124.96,1726.742,1649121299999,215833.63381,768,830.209,103783.32771,0
-1649121300000,124.96,125.02,124.95,124.97,993.777,1649121599999,124203.79071,508,437.020,54618.54574,0
-1649121600000,124.97,124.98,124.89,124.93,978.168,1649121899999,122206.35394,461,564.670,70550.00621,0
-1649121900000,124.93,124.97,124.82,124.82,1006.889,1649122199999,125745.91173,524,378.031,47212.36116,0
-1649122200000,124.82,124.94,124.82,124.93,1023.918,1649122499999,127883.10542,420,730.027,91171.68137,0
-1649122500000,124.92,125.00,124.88,124.99,1449.236,1649122799999,181056.33542,528,809.548,101142.20479,0
-1649122800000,124.99,125.08,124.94,125.03,1298.803,1649123099999,162340.36538,532,545.454,68179.46589,0
-1649123100000,125.04,125.30,125.04,125.27,1775.615,1649123399999,222350.78110,801,1193.855,149497.91614,0
-1649123400000,125.27,125.33,125.14,125.24,2175.192,1649123699999,272475.09902,682,1119.678,140266.19691,0
-1649123700000,125.24,125.33,125.21,125.28,2129.815,1649123999999,266807.53762,511,604.440,75720.16482,0
-1649124000000,125.29,125.57,125.29,125.49,6580.864,1649124299999,825611.04510,1464,4599.610,577018.39277,0
-1649124300000,125.50,125.52,125.34,125.42,1623.235,1649124599999,203593.63834,606,311.778,39103.21413,0
-1649124600000,125.42,125.55,125.36,125.52,2196.286,1649124899999,275569.55532,636,1417.434,177871.25898,0
-1649124900000,125.50,125.63,125.35,125.38,2860.179,1649125199999,358879.20637,888,872.393,109495.87557,0
-1649125200000,125.38,125.39,125.32,125.36,1772.945,1649125499999,222255.17604,564,673.468,84429.01519,0
-1649125500000,125.36,125.38,125.28,125.33,1427.293,1649125799999,178890.40491,603,635.775,79688.39032,0
-1649125800000,125.33,125.39,125.22,125.35,3274.676,1649126099999,410305.13949,749,1334.765,167274.49653,0
-1649126100000,125.34,125.37,125.29,125.37,1234.514,1649126399999,154701.63964,451,424.851,53245.63747,0
-1649126400000,125.35,125.43,125.29,125.40,1512.265,1649126699999,189593.16028,577,974.432,122176.96807,0
-1649126700000,125.39,125.39,125.18,125.22,1824.451,1649126999999,228518.03858,564,376.944,47218.46324,0
-1649127000000,125.23,125.28,125.18,125.26,1728.393,1649127299999,216424.25966,520,458.920,57472.86955,0
-1649127300000,125.27,125.28,125.20,125.22,1438.482,1649127599999,180165.82614,550,853.115,106850.54290,0
-1649127600000,125.23,125.39,125.22,125.37,2635.661,1649127899999,330257.38710,742,1694.648,212377.69938,0
-1649127900000,125.34,125.41,125.34,125.38,704.160,1649128199999,88289.02788,530,299.127,37505.37593,0
-1649128200000,125.39,125.49,125.33,125.37,2067.911,1649128499999,259307.74957,618,888.598,111439.08994,0
-1649128500000,125.37,125.39,125.08,125.12,2529.388,1649128799999,316715.02236,742,469.922,58805.15226,0
-1649128800000,125.11,125.29,125.10,125.29,1252.624,1649129099999,156783.71922,525,1021.327,127835.01878,0
-1649129100000,125.28,125.30,125.18,125.26,1074.758,1649129399999,134602.61168,472,393.557,49287.71482,0
-1649129400000,125.26,125.30,125.13,125.26,2469.279,1649129699999,309212.02050,666,1373.211,171977.32107,0
-1649129700000,125.26,125.26,125.11,125.13,3025.349,1649129999999,378762.51487,687,1323.437,165692.30006,0
-1649130000000,125.13,125.26,125.12,125.20,1690.444,1649130299999,211650.29597,533,974.355,121990.05149,0
-1649130300000,125.21,125.28,125.19,125.24,1015.987,1649130599999,127252.32076,485,731.515,91627.52234,0
-1649130600000,125.24,125.29,125.05,125.06,3130.397,1649130899999,391835.78873,763,1905.562,238550.63484,0
-1649130900000,125.07,125.12,124.91,124.98,6322.008,1649131199999,790216.75980,1133,2668.851,333638.18957,0
-1649131200000,124.98,125.27,124.93,125.23,7817.333,1649131499999,977860.83245,1399,5696.892,712671.56096,0
-1649131500000,125.22,125.33,125.10,125.13,3372.790,1649131799999,422234.64308,901,1865.442,233604.09512,0
-1649131800000,125.13,125.25,125.12,125.19,3056.472,1649132099999,382656.62102,561,2025.556,253593.41486,0
-1649132100000,125.19,125.25,125.19,125.19,1759.506,1649132399999,220319.45205,574,978.280,122497.34918,0
-1649132400000,125.20,125.27,125.17,125.23,842.117,1649132699999,105456.02006,530,495.394,62040.80415,0
-1649132700000,125.23,125.25,125.19,125.24,1285.919,1649132999999,161023.55290,511,657.663,82359.90374,0
-1649133000000,125.23,125.38,125.23,125.36,3203.237,1649133299999,401461.87304,708,2689.870,337142.53724,0
-1649133300000,125.36,125.43,125.34,125.38,1678.716,1649133599999,210482.14602,618,825.370,103493.05476,0
-1649133600000,125.38,125.56,125.31,125.45,4337.476,1649133899999,544118.68210,1191,2385.931,299331.88919,0
-1649133900000,125.46,125.64,125.42,125.59,2028.805,1649134199999,254740.37867,792,1541.815,193595.79964,0
-1649134200000,125.59,125.74,125.43,125.44,4835.775,1649134499999,607145.83293,1222,1927.897,242143.47581,0
-1649134500000,125.44,125.45,125.36,125.36,1972.318,1649134799999,247339.09872,602,399.003,50040.34207,0
-1649134800000,125.39,125.60,125.37,125.57,2040.676,1649135099999,256065.91776,846,961.485,120659.57131,0
-1649135100000,125.56,125.68,125.55,125.65,1646.626,1649135399999,206873.06800,746,1081.193,135839.90252,0
-1649135400000,125.66,125.68,125.58,125.67,3413.149,1649135699999,428769.77438,973,1510.471,189767.09699,0
-1649135700000,125.67,125.73,125.58,125.66,2015.229,1649135999999,253250.59477,834,1278.593,160699.53661,0
-1649136000000,125.67,125.69,125.46,125.53,3590.452,1649136299999,450832.89454,842,805.351,101133.31077,0
-1649136300000,125.53,125.67,125.49,125.66,908.754,1649136599999,114097.03394,432,575.133,72219.33136,0
-1649136600000,125.67,125.88,125.67,125.86,3015.970,1649136899999,379309.94626,1084,2416.269,303882.38372,0
-1649136900000,125.87,125.90,125.84,125.85,1511.514,1649137199999,190264.78785,720,831.742,104703.61872,0
-1649137200000,125.84,125.90,125.79,125.80,2351.832,1649137499999,295926.75481,648,1516.064,190768.83506,0
-1649137500000,125.79,125.87,125.62,125.84,4440.007,1649137799999,558395.35264,920,1485.193,186841.05703,0
-1649137800000,125.84,125.87,125.76,125.84,1935.567,1649138099999,243550.60937,643,628.242,79059.30448,0
-1649138100000,125.83,125.90,125.75,125.83,3792.915,1649138399999,477276.28533,859,2333.113,293595.02718,0
-1649138400000,125.83,125.91,125.75,125.91,4244.802,1649138699999,534122.64079,985,2086.453,262588.16970,0
-1649138700000,125.92,126.01,125.89,125.95,2238.023,1649138999999,281893.90753,959,1399.270,176252.43694,0
-1649139000000,125.95,126.06,125.94,125.96,2325.327,1649139299999,292976.71355,916,1595.539,201033.27075,0
-1649139300000,125.96,126.01,125.87,125.88,1661.281,1649139599999,209232.97197,643,1038.941,130869.38219,0
-1649139600000,125.87,125.92,125.71,125.80,2871.288,1649139899999,361181.79029,912,1475.155,185583.46182,0
-1649139900000,125.78,125.91,125.74,125.79,2834.536,1649140199999,356617.33032,788,1640.988,206474.37017,0
-1649140200000,125.80,125.86,125.76,125.85,2827.405,1649140499999,355722.90763,887,709.952,89337.00621,0
-1649140500000,125.84,125.95,125.84,125.92,2165.890,1649140799999,272689.32163,452,1571.938,197910.28403,0
-1649140800000,125.91,125.94,125.84,125.84,1585.888,1649141099999,199661.29674,482,362.917,45694.95067,0
-1649141100000,125.83,125.91,125.80,125.83,3094.214,1649141399999,389403.70676,733,852.653,107330.53116,0
-1649141400000,125.82,125.83,125.29,125.48,7828.749,1649141699999,983279.66499,1633,2041.561,256347.86862,0
-1649141700000,125.48,125.48,125.29,125.33,3611.319,1649141999999,452784.23441,1190,1770.184,221938.83993,0
-1649142000000,125.35,125.68,125.35,125.65,10632.928,1649142299999,1334862.70389,1581,7865.779,987502.17266,0
-1649142300000,125.66,125.81,125.63,125.73,5238.732,1649142599999,658535.60980,1052,3294.629,414183.24647,0
-1649142600000,125.72,125.83,125.61,125.70,3116.388,1649142899999,391800.82064,995,1486.923,186952.35701,0
-1649142900000,125.70,125.76,125.59,125.74,2420.228,1649143199999,304207.56684,898,1056.284,132768.46579,0
-1649143200000,125.74,125.89,125.74,125.87,2081.033,1649143499999,261840.90779,785,1477.253,185860.27289,0
-1649143500000,125.87,125.92,125.81,125.91,1220.697,1649143799999,153653.49550,657,629.091,79193.55560,0
-1649143800000,125.92,126.00,125.88,125.95,3252.767,1649144099999,409613.48014,1039,1621.999,204278.25066,0
-1649144100000,125.95,126.08,125.91,126.03,9269.347,1649144399999,1167907.95496,1170,5527.098,696475.32876,0
-1649144400000,126.04,126.17,125.94,126.10,13067.870,1649144699999,1647524.91992,1400,6821.886,860134.79967,0
-1649144700000,126.10,126.15,125.94,125.97,21399.879,1649144999999,2697480.87205,1009,9928.084,1251637.85370,0
-1649145000000,125.98,126.10,125.97,125.97,3442.651,1649145299999,433922.88219,535,2725.088,343489.58269,0
-1649145300000,125.97,126.01,125.85,125.91,1805.219,1649145599999,227335.08214,506,716.861,90288.41014,0
-1649145600000,125.91,126.52,125.80,126.40,14668.740,1649145899999,1852019.79705,3102,8740.916,1103889.88070,0
-1649145900000,126.41,126.45,126.36,126.38,2745.471,1649146199999,347057.59174,824,1003.916,126910.38190,0
-1649146200000,126.38,126.38,126.12,126.20,4639.429,1649146499999,585766.09046,1039,1231.306,155410.11235,0
-1649146500000,126.18,126.26,126.11,126.20,2357.054,1649146799999,297435.68067,823,1522.897,192186.02383,0
-1649146800000,126.20,126.34,126.16,126.16,2297.196,1649147099999,290023.39125,548,954.262,120490.28055,0
-1649147100000,126.16,126.19,126.12,126.18,1884.389,1649147399999,237718.77342,481,431.468,54431.78569,0
-1649147400000,126.17,126.21,126.05,126.12,3120.282,1649147699999,393561.27964,672,1322.125,166754.30267,0
-1649147700000,126.13,126.16,126.09,126.16,1751.614,1649147999999,220931.62618,470,762.785,96215.10041,0
-1649148000000,126.16,126.23,126.12,126.16,1801.591,1649148299999,227302.51305,477,1417.515,178847.09615,0
-1649148300000,126.16,126.16,126.09,126.12,1877.040,1649148599999,236727.43958,785,1021.390,128824.88295,0
-1649148600000,126.12,126.17,126.08,126.12,2512.440,1649148899999,316888.22780,617,1610.463,203129.12068,0
-1649148900000,126.11,126.15,126.06,126.07,1190.313,1649149199999,150103.38097,565,765.316,96515.03706,0
-1649149200000,126.07,126.14,126.05,126.09,2163.903,1649149499999,272851.69810,838,1150.137,145038.69466,0
-1649149500000,126.09,126.11,126.03,126.09,1038.910,1649149799999,130970.80865,800,501.915,63276.52472,0
-1649149800000,126.08,126.23,126.08,126.13,5927.841,1649150099999,747883.61353,694,5454.660,688198.92632,0
-1649150100000,126.14,126.30,126.14,126.27,2993.648,1649150399999,377791.63003,875,1966.292,248162.15867,0
-1649150400000,126.27,126.34,126.25,126.30,2791.101,1649150699999,352523.64132,559,2083.873,263210.80608,0
-1649150700000,126.31,126.50,126.31,126.47,5297.611,1649150999999,669835.92468,1048,3659.412,462728.40663,0
-1649151000000,126.48,126.60,126.33,126.33,4599.494,1649151299999,581699.35426,1064,2850.762,360584.03839,0
-1649151300000,126.33,126.48,126.31,126.37,1993.779,1649151599999,252006.87300,642,1231.903,155718.96044,0
-1649151600000,126.38,126.40,126.22,126.23,2422.792,1649151899999,306032.74680,721,636.673,80436.34406,0
-1649151900000,126.23,126.25,125.90,126.01,4190.980,1649152199999,528329.52317,1077,1175.380,148112.33097,0
-1649152200000,126.01,126.03,125.89,125.98,4540.323,1649152499999,571982.64045,838,1552.261,195549.30832,0
-1649152500000,125.98,126.10,125.94,125.95,2734.155,1649152799999,344571.86477,718,667.178,84096.72649,0
-1649152800000,125.95,126.05,125.78,125.88,4002.646,1649153099999,503781.63711,1182,1859.333,234047.99794,0
-1649153100000,125.88,126.10,125.88,126.03,3209.080,1649153399999,404350.77138,908,1812.702,228395.14709,0
-1649153400000,126.03,126.31,126.03,126.29,1960.102,1649153699999,247347.59351,694,1363.846,172072.93034,0
-1649153700000,126.29,126.37,126.24,126.28,1983.021,1649153999999,250501.97125,649,991.994,125319.50589,0
-1649154000000,126.28,126.32,126.23,126.25,1733.201,1649154299999,218878.69686,482,920.795,116296.84515,0
-1649154300000,126.25,126.32,126.08,126.11,2674.971,1649154599999,337573.97246,574,1312.572,165692.96828,0
-1649154600000,126.13,126.25,126.12,126.16,2064.749,1649154899999,260547.12662,586,1207.327,152352.90929,0
-1649154900000,126.16,126.19,126.09,126.10,1885.747,1649155199999,237886.42271,551,856.614,108070.40558,0
-1649155200000,126.10,126.30,126.10,126.25,1760.618,1649155499999,222232.30305,579,1262.433,159341.49486,0
-1649155500000,126.25,126.30,126.18,126.25,1212.159,1649155799999,153022.37093,546,639.887,80785.78911,0
-1649155800000,126.24,126.27,126.18,126.24,772.495,1649156099999,97515.89503,383,436.303,55079.74589,0
-1649156100000,126.24,126.24,126.15,126.15,1452.882,1649156399999,183361.28355,420,272.294,34369.91853,0
-1649156400000,126.15,126.20,126.00,126.06,1974.519,1649156699999,249018.43621,697,738.739,93180.18534,0
-1649156700000,126.07,126.36,125.99,126.35,2513.437,1649156999999,317113.38083,979,1386.254,174921.30764,0
-1649157000000,126.34,126.58,126.32,126.58,2849.276,1649157299999,360273.45861,944,2079.553,262942.83290,0
-1649157300000,126.58,126.65,126.44,126.45,4478.217,1649157599999,566752.52274,1296,1740.230,220264.18042,0
-1649157600000,126.45,126.48,126.37,126.43,1790.571,1649157899999,226402.74540,707,894.419,113095.17287,0
-1649157900000,126.44,126.45,126.27,126.28,2846.488,1649158199999,359664.77068,945,934.131,118023.93408,0
-1649158200000,126.28,126.36,126.16,126.23,4005.541,1649158499999,505652.44191,1024,1657.157,209210.02912,0
-1649158500000,126.24,126.40,126.23,126.39,1744.369,1649158799999,220385.19014,591,843.567,106578.19941,0
-1649158800000,126.39,126.57,126.39,126.48,1554.659,1649159099999,196613.89170,663,754.356,95402.04174,0
-1649159100000,126.48,126.49,126.35,126.38,1663.248,1649159399999,210296.32544,467,577.164,72982.11301,0
-1649159400000,126.36,126.44,126.34,126.42,1543.629,1649159699999,195077.31915,406,920.331,116321.51631,0
-1649159700000,126.41,126.56,126.37,126.51,2567.094,1649159999999,324716.98193,678,1579.055,199770.24631,0
-1649160000000,126.52,126.66,126.52,126.66,3976.855,1649160299999,503452.11328,1207,2505.159,317157.53639,0
-1649160300000,126.66,126.68,126.47,126.47,2284.528,1649160599999,289193.39203,896,962.499,121861.41389,0
-1649160600000,126.48,126.64,126.36,126.55,3114.305,1649160899999,393956.97087,976,2029.726,256772.46779,0
-1649160900000,126.55,126.68,126.48,126.59,6488.122,1649161199999,821395.58919,939,2844.475,360130.07237,0
-1649161200000,126.59,126.99,126.52,126.84,14990.362,1649161499999,1901128.68884,2975,6449.640,818020.58445,0
-1649161500000,126.81,127.34,126.77,127.16,13028.356,1649161799999,1655920.89661,2890,6815.155,866287.98349,0
-1649161800000,127.16,127.22,126.86,126.91,9396.731,1649162099999,1193660.58491,2094,3541.012,449845.53037,0
-1649162100000,126.90,126.98,126.45,126.47,12525.756,1649162399999,1587653.32246,2128,3261.801,413406.76790,0
-1649162400000,126.47,126.64,126.27,126.40,11677.621,1649162699999,1476411.06188,2116,5580.525,705712.90909,0
-1649162700000,126.39,126.54,126.19,126.36,4999.088,1649162999999,631644.36928,1384,1504.856,190149.88417,0
-1649163000000,126.37,126.47,126.25,126.46,3537.434,1649163299999,446854.77869,909,1434.445,181224.70257,0
-1649163300000,126.46,126.46,125.84,125.90,8047.689,1649163599999,1015166.38021,1904,2901.912,366218.84086,0
-1649163600000,125.90,126.28,125.87,126.16,7099.043,1649163899999,895142.75705,1296,5048.418,636551.71265,0
-1649163900000,126.16,126.28,125.89,125.92,5069.110,1649164199999,639220.68310,1319,3003.648,378908.26285,0
-1649164200000,125.91,126.22,125.03,125.05,16965.139,1649164499999,2131293.26931,3304,7061.510,887464.92944,0
-1649164500000,125.05,125.43,124.69,125.17,27637.696,1649164799999,3457446.82586,4243,16131.397,2018646.51062,0
-1649164800000,125.17,125.33,124.91,125.01,11987.488,1649165099999,1499959.73229,2365,7056.046,883089.52294,0
-1649165100000,125.01,125.37,124.92,124.93,7567.621,1649165399999,947102.48552,1593,4841.179,605903.40629,0
-1649165400000,124.96,125.20,124.34,124.39,16130.923,1649165699999,2013082.43453,3234,7198.713,899196.30192,0
-1649165700000,124.40,124.84,124.40,124.58,12726.672,1649165999999,1586095.52811,2730,6682.996,832923.37553,0
-1649166000000,124.58,124.70,124.42,124.65,7274.403,1649166299999,906112.57373,1749,4600.284,573041.63298,0
-1649166300000,124.64,124.89,124.53,124.57,7046.843,1649166599999,879087.34551,1619,3681.087,459180.83225,0
-1649166600000,124.58,124.76,124.29,124.29,5306.848,1649166899999,660631.75997,1426,2440.079,303902.30258,0
-1649166900000,124.29,124.42,124.15,124.38,6604.387,1649167199999,821022.39405,1657,3393.672,421925.11236,0
-1649167200000,124.38,124.54,124.20,124.49,3537.688,1649167499999,440127.29480,1328,2019.284,251232.24111,0
-1649167500000,124.50,124.50,123.02,123.73,34101.726,1649167799999,4213667.90359,7054,13578.057,1677533.99533,0
-1649167800000,123.73,123.84,123.32,123.69,16261.700,1649168099999,2009502.57861,2853,8294.056,1025099.30131,0
-1649168100000,123.69,123.79,123.26,123.70,13595.252,1649168399999,1679174.82616,2464,7060.517,872294.92021,0
-1649168400000,123.71,123.93,123.34,123.60,7218.540,1649168699999,892671.47267,2034,3927.741,485698.84016,0
-1649168700000,123.61,124.05,123.60,123.78,14598.027,1649168999999,1808156.48857,2368,6307.542,781198.17375,0
-1649169000000,123.74,124.11,123.67,123.94,11963.060,1649169299999,1482950.53192,2162,6390.746,792089.48891,0
-1649169300000,123.94,124.12,123.79,124.03,8065.981,1649169599999,999698.37014,1804,5084.965,630170.38127,0
-1649169600000,124.03,124.25,123.83,124.01,11309.009,1649169899999,1403041.10216,2095,5777.362,716908.74831,0
-1649169900000,124.01,124.37,123.94,124.19,4417.489,1649170199999,548596.54569,1459,2405.566,298806.32980,0
-1649170200000,124.20,124.32,124.07,124.25,3672.544,1649170499999,456105.86324,1138,2066.236,256650.22868,0
-1649170500000,124.25,124.34,123.95,124.09,6639.548,1649170799999,824241.59281,1492,2336.752,290037.80515,0
-1649170800000,124.08,124.09,123.69,123.89,9193.088,1649171099999,1138881.83461,1969,3854.356,477518.14987,0
-1649171100000,123.90,124.36,123.85,124.33,7582.333,1649171399999,941577.61423,2015,2904.842,360699.15980,0
-1649171400000,124.32,124.74,124.22,124.47,9014.855,1649171699999,1122836.85481,2116,5499.902,685240.43300,0
-1649171700000,124.49,124.54,124.21,124.25,3219.729,1649171999999,400588.16898,1183,984.635,122518.60637,0
-1649172000000,124.25,124.32,124.01,124.13,3818.010,1649172299999,474055.01376,1152,1830.467,227277.92760,0
-1649172300000,124.13,124.15,123.91,123.96,2403.701,1649172599999,298124.18219,1011,851.284,105561.58518,0
-1649172600000,123.95,124.15,123.88,124.05,3132.291,1649172899999,388448.95332,1028,1226.520,152150.62476,0
-1649172900000,124.06,124.07,123.82,123.85,3130.980,1649173199999,388036.16089,877,735.256,91116.09046,0
-1649173200000,123.85,123.96,123.65,123.95,4879.909,1649173499999,603970.13453,957,997.977,123579.27084,0
-1649173500000,123.95,123.99,123.86,123.92,2102.057,1649173799999,260514.77961,661,792.006,98172.42281,0
-1649173800000,123.92,124.15,123.92,124.11,2861.847,1649174099999,355094.61059,820,1342.325,166523.07650,0
-1649174100000,124.11,124.15,124.04,124.12,1883.831,1649174399999,233779.60262,745,848.430,105298.48905,0
-1649174400000,124.11,124.24,123.45,123.72,10145.127,1649174699999,1255521.00870,2197,2678.386,331635.43896,0
-1649174700000,123.72,124.38,123.66,124.22,6154.348,1649174999999,763315.49588,1677,3668.067,455212.06392,0
-1649175000000,124.22,124.70,124.19,124.69,6638.004,1649175299999,826113.05187,1628,4279.212,532813.89494,0
-1649175300000,124.69,124.72,124.40,124.44,3836.532,1649175599999,477908.15332,1340,839.013,104472.20197,0
-1649175600000,124.44,124.44,124.14,124.43,4181.660,1649175899999,519727.79263,1345,1335.625,165989.97187,0
-1649175900000,124.43,124.43,124.05,124.11,3180.084,1649176199999,395157.70659,1152,1107.084,137538.29213,0
-1649176200000,124.11,124.20,124.01,124.04,3337.926,1649176499999,414142.94125,1065,1245.955,154623.04961,0
-1649176500000,124.03,124.03,123.84,123.98,3208.017,1649176799999,397533.83951,884,1070.362,132642.13077,0
-1649176800000,123.97,123.97,123.76,123.84,2418.315,1649177099999,299546.58351,848,909.621,112665.92886,0
-1649177100000,123.84,124.01,123.74,124.01,2796.162,1649177399999,346272.90317,837,1582.292,195955.02944,0
-1649177400000,124.01,124.22,123.93,124.00,3329.439,1649177699999,413028.06561,937,1422.631,176489.39472,0
-1649177700000,123.99,124.69,123.75,124.69,7015.546,1649177999999,871867.82383,1790,4040.036,502090.57573,0
-1649178000000,124.69,125.13,124.49,125.05,20717.979,1649178299999,2585744.34484,2753,14065.564,1755499.91384,0
-1649178300000,125.03,125.36,124.80,125.21,13454.521,1649178599999,1683450.43383,2595,8681.549,1086303.91822,0
-1649178600000,125.23,125.36,125.00,125.14,4863.344,1649178899999,608627.24049,1492,1927.935,241235.07115,0
-1649178900000,125.14,125.40,125.00,125.30,4742.890,1649179199999,593762.46094,1427,1943.803,243402.86382,0
-1649179200000,125.31,125.40,125.07,125.36,4486.806,1649179499999,561779.27399,1143,2409.235,301625.02710,0
-1649179500000,125.37,125.48,125.23,125.45,5086.754,1649179799999,637665.12407,1375,2187.808,274301.67217,0
-1649179800000,125.44,125.44,124.98,125.09,4306.567,1649180099999,539370.16780,1186,1471.378,184253.65807,0
-1649180100000,125.09,125.33,124.94,125.28,4046.806,1649180399999,506467.26872,1208,2217.178,277527.99795,0
-1649180400000,125.30,125.43,125.24,125.26,3118.137,1649180699999,390791.42931,974,1071.826,134337.00172,0
-1649180700000,125.28,125.34,124.84,124.94,4265.609,1649180999999,533635.13732,1024,928.450,116085.12749,0
-1649181000000,124.94,124.94,124.42,124.42,7552.716,1649181299999,941749.85998,1446,2064.531,257356.22835,0
-1649181300000,124.43,124.58,124.33,124.57,2905.096,1649181599999,361580.56147,1053,1816.489,226113.36193,0
-1649181600000,124.57,124.58,124.11,124.44,7552.976,1649181899999,939052.40664,1669,1582.012,196640.91140,0
-1649181900000,124.44,124.49,124.00,124.04,9930.891,1649182199999,1233577.44084,1571,1775.485,220707.29043,0
-1649182200000,124.04,124.37,124.00,124.22,2468.721,1649182499999,306577.20189,1123,1374.784,170692.05664,0
-1649182500000,124.22,124.43,124.14,124.40,3462.242,1649182799999,430334.07080,1423,2220.608,275981.11882,0
-1649182800000,124.40,124.59,124.40,124.53,4702.552,1649183099999,585431.76774,1389,3746.597,466417.67368,0
-1649183100000,124.53,124.66,124.48,124.59,2200.562,1649183399999,274136.98350,1258,1252.323,156032.54955,0
-1649183400000,124.59,124.64,124.28,124.42,5709.074,1649183699999,710486.28899,1589,1199.429,149224.60036,0
-1649183700000,124.43,124.64,124.42,124.47,4206.023,1649183999999,523824.52564,1264,3540.461,440945.04711,0
-1649184000000,124.46,124.48,124.11,124.36,6263.336,1649184299999,778507.05697,1350,1516.891,188562.71393,0
-1649184300000,124.37,124.56,124.24,124.52,5172.500,1649184599999,643494.10248,1149,3359.245,417933.56575,0
-1649184600000,124.51,124.55,124.34,124.40,1656.582,1649184899999,206162.86840,719,469.561,58457.15658,0
-1649184900000,124.42,124.43,124.07,124.17,6019.587,1649185199999,748073.04998,1018,787.226,97774.48501,0
-1649185200000,124.18,124.35,124.00,124.02,7032.012,1649185499999,873160.06933,1450,3920.022,486879.14932,0
-1649185500000,124.02,124.02,123.29,123.32,14423.638,1649185799999,1783087.27340,3241,3303.535,408238.10592,0
-1649185800000,123.33,123.45,123.03,123.37,12179.855,1649186099999,1500761.26651,2746,6050.468,745650.23688,0
-1649186100000,123.37,123.87,123.07,123.71,16123.512,1649186399999,1990406.16540,2744,9310.338,1149211.23759,0
-1649186400000,123.71,124.17,123.49,124.10,7570.966,1649186699999,937119.71217,1725,2510.321,310901.88287,0
-1649186700000,124.10,124.45,123.96,124.30,4800.318,1649186999999,596603.45624,1449,2900.165,360587.45178,0
-1649187000000,124.29,124.29,124.03,124.06,3244.510,1649187299999,402806.09505,1207,941.745,116938.27010,0
-1649187300000,124.05,124.16,123.90,123.98,1533.200,1649187599999,190111.46779,878,553.173,68592.33429,0
-1649187600000,123.96,124.05,123.92,124.02,1453.271,1649187899999,180184.05534,779,640.485,79409.42346,0
-1649187900000,124.04,124.15,123.86,123.95,3495.803,1649188199999,433471.35319,1106,1320.252,163723.93381,0
-1649188200000,123.95,124.22,123.91,124.14,2856.956,1649188499999,354557.63263,958,1409.320,174902.96027,0
-1649188500000,124.15,124.28,124.15,124.23,1110.459,1649188799999,137933.11008,648,567.078,70435.75345,0
-1649188800000,124.22,124.27,123.68,124.22,6630.169,1649189099999,822174.93414,1483,1563.858,193819.82881,0
-1649189100000,124.22,124.31,123.98,124.08,2631.328,1649189399999,326693.68751,1078,1210.165,150241.83207,0
-1649189400000,124.07,124.12,123.89,124.04,4417.736,1649189699999,547800.75305,838,2952.090,366075.04509,0
-1649189700000,124.03,124.28,123.87,124.09,12422.569,1649189999999,1541662.50305,1593,7381.675,916215.35538,0
-1649190000000,124.08,124.13,123.93,124.07,2618.347,1649190299999,324662.41652,650,775.147,96127.52151,0
-1649190300000,124.06,124.06,123.86,123.94,1400.632,1649190599999,173618.51718,629,519.309,64376.17810,0
-1649190600000,123.94,123.96,123.79,123.79,1950.377,1649190899999,241586.94395,791,760.550,94216.61985,0
-1649190900000,123.80,123.82,123.25,123.39,5851.605,1649191199999,722414.91329,1503,1665.749,205593.60283,0
-1649191200000,123.38,123.70,123.27,123.60,2895.508,1649191499999,357491.50686,1017,1642.502,202809.71994,0
-1649191500000,123.59,123.81,123.53,123.80,1026.898,1649191799999,126995.14627,597,459.832,56853.01510,0
-1649191800000,123.80,124.12,123.79,124.09,3607.251,1649192099999,447255.48412,968,1868.048,231602.01988,0
-1649192100000,124.09,124.36,123.94,124.36,4021.888,1649192399999,499038.56232,954,2789.400,346158.69393,0
-1649192400000,124.37,124.40,124.14,124.16,5315.041,1649192699999,660494.13477,1395,2530.296,314429.03762,0
-1649192700000,124.15,124.22,123.93,124.08,1895.017,1649192999999,235120.71555,988,887.893,110160.69735,0
-1649193000000,124.08,124.36,123.97,124.31,2453.628,1649193299999,304558.13315,754,780.052,96859.11365,0
-1649193300000,124.31,124.31,124.16,124.28,2656.960,1649193599999,330082.31295,621,962.660,119603.37838,0
-1649193600000,124.28,124.31,124.12,124.15,1795.742,1649193899999,223069.20692,593,750.867,93290.53336,0
-1649193900000,124.15,124.21,123.93,124.14,1588.454,1649194199999,197098.55571,676,805.231,99917.73708,0
-1649194200000,124.15,124.20,124.08,124.20,630.089,1649194499999,78227.65330,382,370.902,46051.64284,0
-1649194500000,124.20,124.22,124.07,124.21,1745.728,1649194799999,216694.36234,542,527.210,65460.44490,0
-1649194800000,124.22,124.27,124.11,124.27,1689.779,1649195099999,209867.22825,460,336.529,41788.02987,0
-1649195100000,124.26,124.27,124.03,124.20,1557.333,1649195399999,193339.67063,570,519.132,64443.85459,0
-1649195400000,124.19,124.29,124.13,124.27,1242.171,1649195699999,154306.17232,505,482.890,59997.96164,0
-1649195700000,124.27,124.27,124.11,124.18,1530.695,1649195999999,190090.30548,642,614.696,76333.58899,0
-1649196000000,124.18,124.34,124.14,124.18,3180.873,1649196299999,395298.04107,925,2062.179,256295.38491,0
-1649196300000,124.19,124.58,124.06,124.49,7626.636,1649196599999,948573.27083,1791,4956.217,616347.75841,0
-1649196600000,124.48,124.53,124.38,124.47,2263.194,1649196899999,281654.45774,782,639.235,79570.03886,0
-1649196900000,124.47,124.52,124.39,124.49,1661.448,1649197199999,206805.94084,638,714.465,88938.17442,0
-1649197200000,124.50,124.50,124.37,124.37,1113.989,1649197499999,138625.49359,551,566.482,70491.77988,0
-1649197500000,124.37,124.43,124.30,124.33,2401.295,1649197799999,298608.16125,773,1895.685,235739.13940,0
-1649197800000,124.33,124.39,124.25,124.38,1638.258,1649198099999,203672.29410,575,691.199,85938.90550,0
-1649198100000,124.38,124.45,124.31,124.32,1182.097,1649198399999,147018.77041,554,600.475,74687.01774,0
-1649198400000,124.32,124.86,124.32,124.83,3540.915,1649198699999,441421.77310,1087,2559.043,319027.52635,0
-1649198700000,124.80,124.92,124.50,124.61,2714.352,1649198999999,338612.15901,914,970.441,121040.71777,0
-1649199000000,124.60,124.60,124.12,124.19,2751.455,1649199299999,342251.81612,826,1079.096,134255.65846,0
-1649199300000,124.19,124.19,123.96,124.18,2635.801,1649199599999,327045.64301,928,1403.867,174199.22762,0
-1649199600000,124.19,124.45,124.19,124.45,2333.542,1649199899999,290148.26777,804,1409.952,175306.94583,0
-1649199900000,124.45,124.47,124.20,124.28,2398.594,1649200199999,298248.88198,717,453.789,56406.03701,0
-1649200200000,124.29,124.33,124.07,124.28,2245.147,1649200499999,278953.87747,934,1295.496,160974.89639,0
-1649200500000,124.29,124.47,124.28,124.37,1855.067,1649200799999,230761.32529,1062,1187.695,147736.28552,0
-1649200800000,124.37,124.41,123.98,123.99,2170.212,1649201099999,269406.00564,819,640.227,79529.03561,0
-1649201100000,123.99,124.01,123.70,123.97,4561.268,1649201399999,564829.50206,1172,1807.710,223884.29009,0
-1649201400000,123.97,124.24,123.85,124.22,2287.610,1649201699999,283657.66620,662,920.198,114137.52980,0
-1649201700000,124.21,124.47,124.21,124.37,1722.739,1649201999999,214197.39219,637,1132.649,140808.53461,0
-1649202000000,124.38,124.39,123.87,123.89,1920.400,1649202299999,238304.55140,1219,735.495,91298.24699,0
-1649202300000,123.89,123.93,123.24,123.40,6774.619,1649202599999,836770.54585,2397,2742.641,338733.07406,0
-1649202600000,123.40,123.53,122.47,122.90,25936.844,1649202899999,3186757.99987,5151,10857.587,1334803.78906,0
-1649202900000,122.94,123.09,122.43,122.69,10560.623,1649203199999,1295791.62421,3132,4950.844,607743.84992,0
-1649203200000,122.70,123.12,122.34,122.52,16116.549,1649203499999,1977489.88421,4320,8830.929,1083959.19312,0
-1649203500000,122.51,122.82,121.39,121.47,26115.966,1649203799999,3185345.71577,6710,9541.332,1164619.41335,0
-1649203800000,121.46,122.19,120.01,120.33,43511.470,1649204099999,5259476.06565,10867,16935.085,2049228.10159,0
-1649204100000,120.31,121.45,119.39,119.63,43441.479,1649204399999,5222690.36099,10156,19619.043,2362168.34504,0
-1649204400000,119.65,119.91,116.94,119.26,91406.606,1649204699999,10810419.80384,19861,38037.497,4504772.72769,0
-1649204700000,119.23,119.77,118.73,119.40,30765.910,1649204999999,3670507.10772,8021,19863.621,2370070.01181,0
-1649205000000,119.39,120.01,118.80,119.43,23518.532,1649205299999,2810876.90999,6828,14459.813,1728538.43172,0
-1649205300000,119.42,120.06,119.30,119.72,17285.723,1649205599999,2068973.31792,4366,11198.554,1340375.63334,0
-1649205600000,119.71,119.95,119.42,119.44,13215.739,1649205899999,1581067.06629,3439,7308.702,874668.87896,0
-1649205900000,119.43,119.91,119.23,119.82,12468.771,1649206199999,1491226.51259,3154,7534.030,900967.29721,0
-1649206200000,119.82,119.82,119.32,119.60,8472.275,1649206499999,1013142.15493,2116,3480.020,416227.09807,0
-1649206500000,119.61,119.70,119.24,119.27,6917.839,1649206799999,826659.17752,1751,1930.938,230737.08081,0
-1649206800000,119.27,119.42,118.97,119.16,13798.761,1649207099999,1643830.86017,2818,3599.633,428953.61225,0
-1649207100000,119.17,119.83,119.12,119.54,10886.092,1649207399999,1301238.21517,2355,6087.428,728004.96042,0
-1649207400000,119.54,119.58,119.35,119.38,8502.397,1649207699999,1015776.93431,2037,3623.402,432859.28902,0
-1649207700000,119.37,119.97,119.30,119.84,7926.509,1649207999999,947935.49837,2239,3552.621,424998.38244,0
-1649208000000,119.83,119.97,119.64,119.72,7010.982,1649208299999,839710.05901,1884,2652.255,317763.03249,0
-1649208300000,119.71,119.73,119.36,119.55,6144.922,1649208599999,734707.72395,1643,1841.274,220160.20536,0
-1649208600000,119.54,119.54,119.20,119.48,5621.442,1649208899999,671095.57568,1645,1976.116,235959.31518,0
-1649208900000,119.48,119.59,119.24,119.27,10188.785,1649209199999,1217134.74454,1499,2598.693,310460.33975,0
-1649209200000,119.27,119.45,119.21,119.38,2807.559,1649209499999,335025.30624,1331,1198.782,143066.43125,0
-1649209500000,119.38,119.55,119.27,119.52,2902.638,1649209799999,346585.58010,1267,1392.124,166257.73495,0
-1649209800000,119.52,120.09,119.41,119.70,24581.175,1649210099999,2945149.02017,3827,16124.692,1931841.59037,0
-1649210100000,119.70,120.06,119.61,119.97,8683.505,1649210399999,1040606.19806,1481,6016.898,721189.67413,0
-1649210400000,119.98,119.98,119.53,119.81,11144.877,1649210699999,1334012.87669,1773,3007.012,359877.06436,0
-1649210700000,119.82,119.97,119.68,119.72,4780.281,1649210999999,572798.64686,1653,1495.287,179241.59687,0
-1649211000000,119.72,119.79,119.49,119.78,4994.904,1649211299999,597525.48230,1300,1819.351,217647.72759,0
-1649211300000,119.78,119.86,119.61,119.81,3956.903,1649211599999,473705.82860,1515,998.686,119592.98806,0
-1649211600000,119.81,120.06,119.73,120.02,4520.271,1649211899999,541897.29790,1469,2030.792,243592.59605,0
-1649211900000,120.03,120.33,119.95,120.12,9807.608,1649212199999,1178700.49866,2284,5215.811,626844.38510,0
-1649212200000,120.12,120.27,119.99,120.15,6135.924,1649212499999,737099.16351,1561,3901.838,468827.44040,0
-1649212500000,120.15,120.98,120.11,120.64,24676.290,1649212799999,2976481.38961,3821,14801.860,1785308.04618,0
-1649212800000,120.65,120.67,120.39,120.43,8920.554,1649213099999,1074957.94566,1660,2678.987,322898.91214,0
-1649213100000,120.44,120.58,120.35,120.38,5112.475,1649213399999,615914.58125,1428,1876.061,226053.51648,0
-1649213400000,120.39,120.51,120.23,120.49,5205.847,1649213699999,626487.13101,1397,2366.094,284803.00021,0
-1649213700000,120.50,120.52,120.21,120.33,6664.778,1649213999999,802176.66755,1493,2497.311,300533.78802,0
-1649214000000,120.33,120.44,120.21,120.42,3733.240,1649214299999,449157.85954,1530,1618.233,194739.15596,0
-1649214300000,120.43,120.58,120.30,120.42,6716.499,1649214599999,808966.61507,1589,3418.026,411730.18833,0
-1649214600000,120.41,120.48,120.05,120.20,5579.506,1649214899999,670762.84234,1472,2273.673,273363.03230,0
-1649214900000,120.20,120.52,119.95,120.27,8011.442,1649215199999,962399.97624,1789,2433.455,292413.13493,0
-1649215200000,120.27,120.52,120.15,120.20,2888.002,1649215499999,347531.47788,1016,1538.054,185091.82632,0
-1649215500000,120.20,120.20,120.01,120.04,4106.414,1649215799999,493121.54817,1214,1402.718,168435.32074,0
-1649215800000,120.05,120.11,119.96,120.11,3655.120,1649216099999,438761.32370,1092,1054.275,126561.98028,0
-1649216100000,120.11,120.25,120.04,120.20,2384.042,1649216399999,286498.72211,897,1562.282,187748.67313,0
-1649216400000,120.21,120.22,120.01,120.17,3636.535,1649216699999,436909.55964,922,2146.684,257901.26277,0
-1649216700000,120.18,120.42,120.11,120.24,7139.335,1649216999999,858629.24462,1321,4058.314,488115.41648,0
-1649217000000,120.24,120.24,120.04,120.04,3393.114,1649217299999,407715.92430,903,1404.522,168794.02148,0
-1649217300000,120.05,120.10,119.81,119.96,2989.904,1649217599999,358558.62809,1291,698.305,83754.38710,0
-1649217600000,119.96,120.11,119.40,119.61,9563.683,1649217899999,1144338.16319,2256,4202.350,502875.78229,0
-1649217900000,119.62,119.94,119.62,119.91,3373.066,1649218199999,404073.36280,1051,1853.279,221967.10160,0
-1649218200000,119.91,120.23,119.90,120.16,2126.804,1649218499999,255466.19636,985,1176.673,141312.80354,0
-1649218500000,120.16,120.43,120.15,120.38,4301.846,1649218799999,517530.97079,1002,3369.983,405438.74383,0
-1649218800000,120.39,120.44,120.20,120.32,2028.204,1649219099999,244006.68619,794,901.460,108471.94130,0
-1649219100000,120.31,120.31,120.01,120.02,2451.051,1649219399999,294475.77968,742,591.374,71018.88801,0
-1649219400000,120.01,120.02,119.80,119.80,5777.285,1649219699999,692554.28736,976,1414.873,169649.37861,0
-1649219700000,119.81,120.01,119.80,119.95,2368.331,1649219999999,284089.83638,901,1713.977,205596.37506,0
-1649220000000,119.95,120.05,119.90,120.02,1871.627,1649220299999,224541.82368,725,1012.827,121521.96672,0
-1649220300000,120.01,120.03,119.87,119.94,2944.857,1649220599999,353252.09515,978,1449.362,173859.34882,0
-1649220600000,119.93,119.96,119.80,119.89,2488.022,1649220899999,298268.03606,783,971.681,116485.82221,0
-1649220900000,119.89,120.13,119.89,119.99,5334.251,1649221199999,640251.61153,1076,2379.945,285631.53675,0
-1649221200000,119.99,120.03,119.80,119.82,4046.201,1649221499999,485129.34617,1015,776.940,93152.93039,0
-1649221500000,119.83,120.09,119.76,119.90,5032.931,1649221799999,603638.11771,1417,2350.615,281980.26165,0
-1649221800000,119.89,120.28,119.81,120.19,2865.552,1649222099999,344009.59495,953,1461.655,175499.31794,0
-1649222100000,120.20,120.32,120.11,120.21,4570.020,1649222399999,549418.45719,1300,1948.275,234230.81901,0
-1649222400000,120.20,120.25,120.07,120.07,1669.894,1649222699999,200663.97147,839,607.308,72989.98347,0
-1649222700000,120.07,120.14,119.91,120.00,2868.782,1649222999999,344287.38661,840,801.316,96160.51415,0
-1649223000000,120.01,120.12,119.88,120.09,2952.377,1649223299999,354360.28171,808,1297.009,155694.12815,0
-1649223300000,120.08,120.11,119.99,120.05,1312.287,1649223599999,157524.30494,547,286.788,34433.27447,0
-1649223600000,120.05,120.07,119.95,120.06,3023.412,1649223899999,362843.64152,824,1130.009,135628.34847,0
-1649223900000,120.06,120.15,119.91,120.09,2398.460,1649224199999,287876.57108,627,923.300,110836.10896,0
-1649224200000,120.09,120.14,120.02,120.14,1556.209,1649224499999,186871.32407,601,538.543,64684.69796,0
-1649224500000,120.14,120.21,120.00,120.16,4408.627,1649224799999,529466.89811,1025,2262.224,271692.47895,0
-1649224800000,120.16,120.22,119.93,120.02,5343.106,1649225099999,641421.09474,1222,2030.739,243767.35407,0
-1649225100000,120.02,120.13,119.95,120.10,2533.068,1649225399999,304046.45146,1119,1311.112,157389.47338,0
-1649225400000,120.10,120.13,119.94,120.03,1948.962,1649225699999,233925.83845,913,619.187,74314.84967,0
-1649225700000,120.03,120.20,119.92,120.07,2404.409,1649225999999,288725.02064,913,1442.022,173151.41523,0
-1649226000000,120.07,120.25,119.87,120.03,5058.211,1649226299999,607303.95704,1398,2295.705,275683.23320,0
-1649226300000,120.02,120.36,120.02,120.23,5139.743,1649226599999,617998.51448,1375,3352.664,403099.97268,0
-1649226600000,120.24,120.36,120.22,120.27,2585.084,1649226899999,310963.60566,971,1762.804,212051.92356,0
-1649226900000,120.29,120.59,120.24,120.58,7002.792,1649227199999,843430.40755,1465,3839.640,462455.64059,0
-1649227200000,120.59,120.64,120.49,120.50,3278.211,1649227499999,395265.05964,1082,1649.334,198894.56968,0
-1649227500000,120.50,120.56,120.46,120.50,1712.711,1649227799999,206406.77681,779,844.976,101834.12697,0
-1649227800000,120.50,120.70,120.49,120.62,2467.289,1649228099999,297499.26811,875,1558.009,187852.95680,0
-1649228100000,120.63,120.94,120.62,120.87,7688.902,1649228399999,928763.33817,1756,4818.941,582068.53805,0
-1649228400000,120.87,120.96,120.80,120.82,5871.045,1649228699999,709617.25709,1802,2449.955,296164.78221,0
-1649228700000,120.82,120.95,120.69,120.88,6998.099,1649228999999,845489.88886,1556,3502.063,423270.90904,0
-1649229000000,120.89,120.95,120.81,120.89,3715.413,1649229299999,449122.38521,1071,1789.380,216329.89034,0
-1649229300000,120.90,120.93,120.80,120.81,1934.346,1649229599999,233810.01209,685,952.643,115151.94667,0
-1649229600000,120.81,120.82,120.55,120.66,3261.664,1649229899999,393571.14263,949,838.717,101190.46735,0
-1649229900000,120.65,120.70,120.58,120.70,1837.848,1649230199999,221688.47209,586,773.750,93348.79339,0
-1649230200000,120.69,120.70,120.42,120.52,4525.524,1649230499999,545494.72464,949,2406.581,290099.87647,0
-1649230500000,120.52,120.60,120.27,120.30,2860.034,1649230799999,344435.16597,949,1482.520,178585.77717,0
-1649230800000,120.29,120.52,120.27,120.45,2162.917,1649231099999,260426.21461,778,1540.988,185525.41185,0
-1649231100000,120.45,120.55,120.33,120.52,2576.170,1649231399999,310288.91930,717,1876.869,226065.36881,0
-1649231400000,120.52,120.61,120.33,120.33,2295.460,1649231699999,276637.17706,599,1606.442,193645.81090,0
-1649231700000,120.33,120.49,120.03,120.21,4003.665,1649231999999,481526.86692,1080,1875.332,225686.44273,0
-1649232000000,120.21,120.56,120.14,120.46,7265.382,1649232299999,874469.41531,1381,5591.710,673064.56412,0
-1649232300000,120.46,120.63,120.41,120.44,2340.949,1649232599999,282124.32767,866,1733.991,208987.55046,0
-1649232600000,120.43,120.56,120.07,120.24,4922.213,1649232899999,592770.91166,1116,2125.893,255909.11606,0
-1649232900000,120.25,120.55,120.24,120.40,3395.851,1649233199999,408814.04655,1155,2163.807,260467.84680,0
-1649233200000,120.39,120.63,120.36,120.61,4480.482,1649233499999,539804.21559,1222,3266.880,393601.53361,0
-1649233500000,120.61,120.76,120.54,120.54,2489.079,1649233799999,300324.24537,1008,1512.452,182492.80547,0
-1649233800000,120.53,120.74,120.53,120.57,2351.132,1649234099999,283648.49668,725,1455.908,175651.44769,0
-1649234100000,120.57,120.60,120.29,120.44,3404.727,1649234399999,410049.73153,832,1201.537,144694.98765,0
-1649234400000,120.44,120.52,120.34,120.46,3310.685,1649234699999,398714.31782,866,1929.646,232398.62981,0
-1649234700000,120.45,120.58,120.43,120.49,2249.811,1649234999999,271146.46399,704,1148.004,138366.97542,0
-1649235000000,120.49,120.79,120.49,120.78,1712.652,1649235299999,206634.57461,787,971.865,117258.79020,0
-1649235300000,120.78,121.17,120.71,120.82,10168.421,1649235599999,1230015.06938,1969,6247.542,755737.17252,0
-1649235600000,120.83,121.05,120.66,120.69,7139.518,1649235899999,862482.22916,1574,2167.571,261994.24120,0
-1649235900000,120.69,120.72,120.46,120.47,3872.546,1649236199999,466906.17843,1008,816.854,98530.74824,0
-1649236200000,120.47,120.71,120.38,120.67,4333.513,1649236499999,522239.51414,1208,2732.109,329279.16392,0
-1649236500000,120.67,120.91,120.62,120.88,4170.422,1649236799999,503731.49463,1272,2584.796,312242.33988,0
-1649236800000,120.88,120.89,120.52,120.55,1903.205,1649237099999,229701.57108,975,481.402,58108.88702,0
-1649237100000,120.55,120.58,120.30,120.40,3949.343,1649237399999,475605.97169,1287,1409.826,169813.15655,0
-1649237400000,120.41,120.80,120.38,120.69,3211.769,1649237699999,387288.28178,1128,2197.672,264960.01461,0
-1649237700000,120.69,120.89,120.69,120.87,2546.849,1649237999999,307703.15878,854,993.449,120021.86855,0
-1649238000000,120.87,120.95,120.81,120.89,3066.239,1649238299999,370668.00114,791,755.295,91306.46934,0
-1649238300000,120.90,121.02,120.45,120.48,4209.793,1649238599999,508689.79242,833,1084.569,131078.35010,0
-1649238600000,120.48,120.60,120.26,120.52,2784.277,1649238899999,335378.38569,1083,1459.157,175741.74880,0
-1649238900000,120.52,120.98,120.52,120.97,4487.501,1649239199999,542079.92009,1279,2872.525,346908.62073,0
-1649239200000,120.98,121.05,120.34,120.48,5301.413,1649239499999,640036.02706,1655,1544.793,186439.88985,0
-1649239500000,120.49,120.67,120.29,120.52,3081.011,1649239799999,371118.21624,1464,1652.934,199135.72864,0
-1649239800000,120.53,120.70,120.01,120.09,5196.714,1649240099999,625049.76053,1790,2379.856,286317.06917,0
-1649240100000,120.09,120.55,119.65,120.23,13359.551,1649240399999,1604219.37811,3400,7109.911,854340.32562,0
-1649240400000,120.21,120.73,120.18,120.69,7578.043,1649240699999,913126.24539,2222,4947.212,596060.36974,0
-1649240700000,120.69,121.04,120.62,120.81,11403.886,1649240999999,1378161.82256,2458,6666.966,805806.97484,0
-1649241000000,120.82,120.88,120.50,120.56,4524.499,1649241299999,546192.64539,1278,2375.345,286838.86880,0
-1649241300000,120.57,120.68,120.05,120.20,12719.029,1649241599999,1530085.95767,1849,5061.226,608878.58352,0
-1649241600000,120.20,120.62,120.20,120.58,5521.082,1649241899999,664757.59149,1525,2896.193,348711.80313,0
-1649241900000,120.57,120.67,120.01,120.09,3102.166,1649242199999,373067.29930,1283,1019.155,122570.13070,0
-1649242200000,120.10,120.51,120.07,120.38,3008.806,1649242499999,361996.51959,1176,1816.263,218475.24941,0
-1649242500000,120.37,120.41,119.93,120.02,3624.249,1649242799999,435567.62246,1479,1832.938,220351.43159,0
-1649242800000,120.03,120.26,118.92,119.31,22202.845,1649243099999,2654670.96254,4747,9581.484,1146187.24202,0
-1649243100000,119.33,119.71,118.62,118.77,23614.368,1649243399999,2810547.63688,4732,12477.860,1486023.27528,0
-1649243400000,118.77,118.82,118.08,118.26,19358.523,1649243699999,2293637.25346,4905,9042.081,1071767.50149,0
-1649243700000,118.25,118.89,118.25,118.83,17751.247,1649243999999,2105216.94696,4413,9942.294,1179131.73199,0
-1649244000000,118.83,118.99,118.41,118.74,11336.495,1649244299999,1346401.08961,3444,5742.024,682172.27526,0
-1649244300000,118.69,118.82,117.91,118.23,19245.741,1649244599999,2276305.83955,4398,11113.674,1315247.05623,0
-1649244600000,118.18,119.21,118.14,118.92,16503.405,1649244899999,1958215.06949,4006,10050.471,1192554.15337,0
-1649244900000,118.89,119.19,118.79,118.82,7876.449,1649245199999,936989.16076,2019,3494.312,415690.90044,0
-1649245200000,118.81,119.03,118.51,119.01,10402.767,1649245499999,1236131.48211,2071,6974.948,828996.55152,0
-1649245500000,119.01,119.54,118.98,119.33,7385.422,1649245799999,881074.08741,1985,3853.538,459737.92494,0
-1649245800000,119.32,119.32,118.70,118.87,9748.182,1649246099999,1159071.55583,1962,5001.634,594605.08904,0
-1649246100000,118.86,118.94,118.49,118.67,6052.602,1649246399999,718231.51496,1638,3496.346,414886.02954,0
-1649246400000,118.66,118.94,118.25,118.66,5666.859,1649246699999,671988.69634,2130,2853.025,338418.28066,0
-1649246700000,118.66,118.71,118.01,118.01,7748.335,1649246999999,916140.25849,2382,2897.885,342709.19126,0
-1649247000000,118.02,118.98,118.00,118.97,9953.330,1649247299999,1179620.85214,2734,5681.366,673598.54986,0
-1649247300000,118.96,119.15,118.87,119.12,6589.722,1649247599999,784344.30589,1694,3831.698,456109.34116,0
-1649247600000,119.12,119.20,118.66,118.67,6807.929,1649247899999,809782.78478,1754,2670.733,317929.81996,0
-1649247900000,118.66,119.09,118.44,118.74,6677.974,1649248199999,792670.37675,1968,3377.856,400995.23232,0
-1649248200000,118.75,118.76,118.20,118.33,3598.774,1649248499999,426095.53937,1749,1456.402,172412.82238,0
-1649248500000,118.33,118.43,118.07,118.22,4629.755,1649248799999,547482.77077,1481,2549.908,301581.60368,0
-1649248800000,118.23,118.68,118.17,118.59,3892.766,1649249099999,461098.68685,1396,2415.957,286192.31354,0
-1649249100000,118.62,118.69,118.14,118.25,3608.569,1649249399999,427195.95370,1484,1962.696,232428.98699,0
-1649249400000,118.25,118.56,118.15,118.23,6353.714,1649249699999,751654.95911,1470,3389.537,401029.43148,0
-1649249700000,118.22,118.43,118.15,118.16,3001.833,1649249999999,355042.67551,1309,1744.569,206334.83596,0
-1649250000000,118.14,118.80,118.00,118.71,5670.309,1649250299999,671605.85909,2136,3656.627,433060.22871,0
-1649250300000,118.70,118.94,118.67,118.82,3101.282,1649250599999,368424.84797,1540,1445.650,171756.99768,0
-1649250600000,118.81,118.95,118.64,118.69,2666.522,1649250899999,316726.95163,1093,1250.880,148571.70491,0
-1649250900000,118.69,118.84,118.31,118.71,3668.511,1649251199999,435264.83111,1598,1837.415,218029.11519,0
-1649251200000,118.72,118.86,118.64,118.81,1426.459,1649251499999,169406.34171,1030,877.873,104256.25311,0
-1649251500000,118.80,118.83,118.62,118.68,4466.141,1649251799999,530180.63927,1131,2314.945,274810.20858,0
-1649251800000,118.69,118.90,118.34,118.49,6813.795,1649252099999,808249.11940,1862,3648.987,432830.88837,0
-1649252100000,118.49,118.56,118.12,118.25,5078.345,1649252399999,600817.53283,1787,2617.159,309608.21979,0
-1649252400000,118.24,118.46,117.42,117.56,21916.481,1649252699999,2582173.70927,5455,9307.512,1097159.34520,0
-1649252700000,117.56,118.05,115.41,116.15,56063.359,1649252999999,6528753.48212,12819,19647.021,2289896.98813,0
-1649253000000,116.15,116.48,115.74,116.12,27559.765,1649253299999,3201944.00493,7502,14143.436,1643781.34346,0
-1649253300000,116.12,116.71,115.88,115.88,20556.941,1649253599999,2388771.48407,5106,12008.098,1395475.23661,0
-1649253600000,115.92,116.49,114.13,114.61,58304.500,1649253899999,6729334.55611,11425,22227.306,2568983.93362,0
-1649253900000,114.61,115.27,113.80,115.27,41345.482,1649254199999,4738833.03333,10460,22121.735,2536764.68715,0
-1649254200000,115.26,115.40,114.27,114.48,38578.968,1649254499999,4429717.90190,7400,19733.538,2266006.51227,0
-1649254500000,114.48,115.46,114.44,115.35,19126.205,1649254799999,2200989.65224,5760,11451.823,1317856.32061,0
-1649254800000,115.34,115.88,115.04,115.76,18373.866,1649255099999,2123165.71413,4443,12292.103,1420406.52744,0
-1649255100000,115.74,115.93,115.49,115.71,9203.813,1649255399999,1064778.84455,2990,4995.156,577989.03022,0
-1649255400000,115.70,116.56,115.67,116.29,13881.068,1649255699999,1611704.83332,3899,7922.591,919657.41935,0
-1649255700000,116.29,116.41,115.70,116.19,25073.925,1649255999999,2909236.02623,4116,8982.785,1042430.72179,0
-1649256000000,116.18,116.18,115.66,115.95,9993.103,1649256299999,1158110.32022,2598,4102.405,475428.24491,0
-1649256300000,115.94,116.26,115.62,116.26,11029.996,1649256599999,1278535.92203,2571,4920.751,570687.14440,0
-1649256600000,116.26,116.30,115.89,115.95,6556.724,1649256899999,761390.03781,1773,2775.907,322282.85993,0
-1649256900000,115.96,116.01,115.77,115.83,5183.225,1649257199999,600542.62048,1672,1640.214,190048.68925,0
-1649257200000,115.81,116.00,115.48,115.67,9887.811,1649257499999,1144016.49530,2551,4405.771,509733.37806,0
-1649257500000,115.67,115.74,115.18,115.33,7000.457,1649257799999,808176.69410,2264,3119.889,360144.64242,0
-1649257800000,115.33,115.78,115.27,115.61,5473.608,1649258099999,632134.94678,2067,3515.334,405936.74820,0
-1649258100000,115.60,115.89,115.10,115.13,6530.369,1649258399999,754282.25705,2352,3099.322,358263.29937,0
-1649258400000,115.13,116.09,115.03,115.91,10149.466,1649258699999,1171998.28394,3084,5885.351,679423.58246,0
-1649258700000,115.91,115.91,115.19,115.24,7387.882,1649258999999,853672.81677,2430,3389.459,391793.16630,0
-1649259000000,115.23,116.12,114.83,115.86,14229.539,1649259299999,1641816.07958,3819,7933.247,915370.18232,0
-1649259300000,115.87,116.15,115.66,116.09,5697.110,1649259599999,660277.54113,1827,3129.892,362845.30308,0
-1649259600000,116.09,116.33,116.03,116.29,5908.310,1649259899999,686390.03029,1693,3347.499,388943.96765,0
-1649259900000,116.31,116.34,116.04,116.25,6989.774,1649260199999,812170.71851,1927,2932.045,340729.44759,0
-1649260200000,116.25,116.34,115.90,116.01,4803.249,1649260499999,557668.67687,1456,1812.616,210411.04973,0
-1649260500000,116.01,116.04,115.60,115.73,7492.258,1649260799999,867622.06214,1716,2894.857,335207.90895,0
-1649260800000,115.73,115.94,115.24,115.44,12401.692,1649261099999,1433127.51880,2763,4450.408,514497.96239,0
-1649261100000,115.43,116.01,115.29,115.85,3531.731,1649261399999,408976.21391,1669,1882.321,217977.41765,0
-1649261400000,115.86,115.94,115.29,115.37,7243.170,1649261699999,837274.46690,2186,3053.315,352828.23977,0
-1649261700000,115.35,115.53,115.08,115.34,8926.065,1649261999999,1028913.00239,2402,4660.820,537304.17384,0
-1649262000000,115.34,115.45,114.89,115.03,7542.639,1649262299999,868394.96431,2482,3503.827,403505.77893,0
-1649262300000,115.03,115.15,114.88,114.95,6039.757,1649262599999,694598.01655,2177,2955.628,339980.04364,0
-1649262600000,114.96,115.24,114.68,114.81,9711.308,1649262899999,1115539.74131,2714,5903.275,678121.47453,0
-1649262900000,114.79,114.88,113.61,113.82,16978.704,1649263199999,1940427.96700,3864,5588.569,639609.64474,0
-1649263200000,113.82,114.67,113.46,114.60,19446.359,1649263499999,2217730.46551,5448,10568.081,1205785.05580,0
-1649263500000,114.59,114.68,114.02,114.29,8655.173,1649263799999,990139.87459,2615,5027.102,575243.61374,0
-1649263800000,114.26,114.78,114.24,114.72,6049.269,1649264099999,692686.42982,1883,4732.936,541912.64645,0
-1649264100000,114.72,115.18,114.72,115.02,10090.830,1649264399999,1160781.92124,2376,6337.728,728951.78692,0
-1649264400000,115.02,115.12,113.95,114.63,10762.166,1649264699999,1232856.50187,3129,5486.514,628861.75503,0
-1649264700000,114.63,114.75,114.03,114.48,10167.169,1649264999999,1163077.73430,3111,5720.466,654552.88532,0
-1649265000000,114.47,114.70,114.08,114.61,6723.533,1649265299999,769070.12682,2151,3301.399,377653.19912,0
-1649265300000,114.58,115.21,114.47,114.96,11368.439,1649265599999,1306339.98431,2620,4118.591,473435.78928,0
-1649265600000,114.94,115.28,114.82,115.11,6264.837,1649265899999,720761.52591,1620,3840.113,441905.13800,0
-1649265900000,115.12,115.25,114.94,115.14,4144.872,1649266199999,477046.14575,1386,1474.460,169707.42772,0
-1649266200000,115.14,115.37,114.84,115.26,12915.950,1649266499999,1486174.78986,1995,3788.925,436364.70922,0
-1649266500000,115.26,115.26,114.91,115.12,5903.636,1649266799999,679062.17482,1483,1656.004,190457.37547,0
-1649266800000,115.13,115.41,114.98,115.28,6038.390,1649267099999,695713.21921,1981,2824.990,325657.79671,0
-1649267100000,115.31,115.60,115.12,115.51,8821.739,1649267399999,1017731.77185,2328,3454.652,398678.34231,0
-1649267400000,115.51,115.80,115.32,115.72,7921.608,1649267699999,914737.23860,1974,3424.040,395600.51622,0
-1649267700000,115.72,115.73,115.37,115.37,6943.685,1649267999999,802437.91391,1630,1771.759,204706.57035,0
-1649268000000,115.36,116.51,115.11,116.14,25339.318,1649268299999,2937329.35513,6480,12460.840,1444983.35755,0
-1649268300000,116.13,116.14,115.06,115.16,12969.385,1649268599999,1498669.91588,3790,5085.374,587428.24035,0
-1649268600000,115.16,115.16,114.31,114.46,13467.965,1649268899999,1546472.67112,3831,4744.905,544715.63743,0
-1649268900000,114.46,114.48,113.89,113.99,15800.977,1649269199999,1803275.03356,4176,7009.481,800130.33214,0
-1649269200000,114.02,114.45,112.66,113.41,28697.134,1649269499999,3256115.16225,8095,11662.935,1324332.07409,0
-1649269500000,113.42,114.19,113.18,113.54,19125.220,1649269799999,2174405.61839,5715,10816.832,1229497.21444,0
-1649269800000,113.57,114.67,113.45,114.56,17138.267,1649270099999,1954810.34850,5002,10045.560,1145265.14071,0
-1649270100000,114.57,114.78,114.03,114.40,11460.505,1649270399999,1311311.32057,3082,5822.235,666553.32329,0
-1649270400000,114.40,114.84,114.25,114.64,9814.137,1649270699999,1124121.91820,2697,5152.680,590196.72366,0
-1649270700000,114.65,114.99,114.60,114.69,9207.714,1649270999999,1057274.61209,2536,4211.674,483647.86510,0
-1649271000000,114.70,115.04,114.70,114.94,6034.203,1649271299999,692814.49112,1914,2570.224,295153.44095,0
-1649271300000,114.96,115.10,114.68,114.93,11128.612,1649271599999,1278656.26151,2758,4338.810,498664.65405,0
-1649271600000,114.93,115.04,114.67,114.71,6692.836,1649271899999,768753.93014,2373,2161.332,248324.16704,0
-1649271900000,114.71,114.71,114.13,114.46,9106.606,1649272199999,1041557.86358,2695,4001.321,457529.74868,0
-1649272200000,114.47,114.66,114.36,114.58,9595.600,1649272499999,1098902.80950,2233,3688.306,422389.12270,0
-1649272500000,114.57,114.65,114.24,114.25,8510.720,1649272799999,973966.64403,1927,3139.389,359310.20303,0
-1649272800000,114.27,114.33,114.02,114.20,6901.152,1649273099999,787949.72615,1929,2617.565,298837.86949,0
-1649273100000,114.20,114.23,113.67,113.91,10260.774,1649273399999,1168918.47592,2163,3267.420,372301.45942,0
-1649273400000,113.89,114.18,113.57,113.61,3913.680,1649273699999,445397.50962,1436,1870.835,212921.72813,0
-1649273700000,113.59,113.96,113.59,113.79,4030.032,1649273999999,458400.41527,1635,1961.227,223005.48559,0
-1649274000000,113.77,114.14,113.76,114.06,5435.141,1649274299999,619232.25435,1603,2993.226,341039.93586,0
-1649274300000,114.06,114.40,114.00,114.37,4745.725,1649274599999,542130.76798,1576,2372.362,271039.17213,0
-1649274600000,114.40,114.45,114.10,114.17,5188.551,1649274899999,592887.28844,1561,1621.878,185360.47214,0
-1649274900000,114.17,114.38,114.12,114.19,4007.760,1649275199999,457864.36548,1401,1521.862,173855.38009,0
-1649275200000,114.20,114.60,114.07,114.46,8394.747,1649275499999,959858.02934,1976,4576.945,523616.30859,0
-1649275500000,114.47,114.60,114.40,114.46,7328.912,1649275799999,839086.12256,1813,2913.372,333604.72198,0
-1649275800000,114.46,114.49,113.93,113.93,4273.962,1649276099999,488413.69051,1206,1137.113,129944.31428,0
-1649276100000,113.93,113.97,113.62,113.80,6038.826,1649276399999,687295.76550,1783,2318.895,263914.34788,0
-1649276400000,113.79,114.23,113.76,114.15,5132.143,1649276699999,584913.47239,1411,3035.345,345957.07687,0
-1649276700000,114.14,114.44,113.98,114.38,6814.052,1649276999999,777938.52228,1777,2149.351,245448.10512,0
-1649277000000,114.37,114.58,114.35,114.50,3941.614,1649277299999,451214.79689,1420,1706.065,195288.15397,0
-1649277300000,114.50,114.51,114.08,114.24,2116.422,1649277599999,241935.18856,799,696.405,79556.96998,0
-1649277600000,114.24,114.35,114.10,114.10,2831.279,1649277899999,323453.21222,838,1911.947,218450.10701,0
-1649277900000,114.10,114.63,114.10,114.63,2078.321,1649278199999,237720.95900,995,1458.491,166803.79861,0
-1649278200000,114.63,114.64,114.51,114.52,2689.056,1649278499999,308092.56551,987,1179.032,135109.44889,0
-1649278500000,114.51,114.63,114.36,114.43,3016.223,1649278799999,345487.28444,1004,1248.899,143075.71296,0
-1649278800000,114.43,114.56,114.12,114.12,4341.480,1649279099999,496317.83678,1534,1798.984,205688.78794,0
-1649279100000,114.13,114.61,114.10,114.41,2227.613,1649279399999,254805.32449,1106,1330.071,152040.67064,0
-1649279400000,114.41,114.50,114.17,114.28,3418.021,1649279699999,390775.12189,917,1218.446,139353.92749,0
-1649279700000,114.29,114.34,114.22,114.31,1649.480,1649279999999,188522.97495,612,645.622,73794.46194,0
-1649280000000,114.30,114.42,114.25,114.41,1421.229,1649280299999,162476.05955,721,751.099,85880.44446,0
-1649280300000,114.42,114.64,114.42,114.55,2538.118,1649280599999,290706.06827,929,1370.535,156954.03128,0
-1649280600000,114.57,114.63,114.49,114.60,2147.727,1649280899999,246087.12523,602,1006.132,115302.81096,0
-1649280900000,114.61,114.61,114.19,114.19,2562.796,1649281199999,293228.54259,1027,1002.452,114689.30546,0
-1649281200000,114.19,114.32,114.04,114.05,3299.447,1649281499999,376741.72203,1067,1171.717,133814.44943,0
-1649281500000,114.05,114.42,113.98,114.41,1543.366,1649281799999,176213.14270,728,1143.833,130644.09315,0
-1649281800000,114.41,114.53,114.22,114.49,2455.365,1649282099999,280865.75839,1009,852.617,97512.91425,0
-1649282100000,114.49,114.62,114.40,114.41,2748.262,1649282399999,314694.14981,991,958.403,109744.22089,0
-1649282400000,114.41,114.41,114.09,114.24,3054.264,1649282699999,348875.12417,1232,1031.541,117801.82737,0
-1649282700000,114.24,114.39,114.16,114.21,1074.561,1649282999999,122744.92543,726,426.730,48752.79782,0
-1649283000000,114.22,114.60,114.21,114.59,1906.715,1649283299999,218224.34439,814,1015.218,116214.99396,0
-1649283300000,114.59,114.59,113.97,113.97,3564.909,1649283599999,407401.33900,1039,1086.954,124208.24672,0
-1649283600000,113.97,114.44,113.70,114.29,9423.875,1649283899999,1075006.40454,2174,4797.033,547142.28934,0
-1649283900000,114.29,114.60,114.17,114.21,5993.242,1649284199999,685438.89341,1632,2720.478,311105.79955,0
-1649284200000,114.22,114.43,113.97,113.98,4627.665,1649284499999,528813.17936,1510,2194.899,250891.62986,0
-1649284500000,113.99,114.20,113.94,114.18,3367.958,1649284799999,384202.84133,1284,2114.225,241187.25940,0
-1649284800000,114.18,114.33,113.70,113.82,6362.347,1649285099999,725066.43894,1769,3138.124,357713.51800,0
-1649285100000,113.84,114.14,113.81,114.11,2940.485,1649285399999,335148.31803,1019,1873.249,213468.85763,0
-1649285400000,114.11,114.20,113.99,114.09,2820.892,1649285699999,321894.21715,965,1751.986,199934.05157,0
-1649285700000,114.07,114.23,113.36,113.49,7858.184,1649285999999,893192.93388,2119,3410.434,387821.88782,0
-1649286000000,113.49,113.96,113.28,113.43,8549.649,1649286299999,971281.97746,2857,5152.593,585520.55501,0
-1649286300000,113.43,113.63,112.74,113.58,14142.752,1649286599999,1599586.07625,3824,7908.529,894685.63056,0
-1649286600000,113.59,113.94,113.53,113.57,4896.229,1649286899999,556954.13238,1865,2778.532,316051.18459,0
-1649286900000,113.58,114.06,113.58,113.89,3493.525,1649287199999,397578.80454,1504,2316.209,263577.68094,0
-1649287200000,113.88,114.32,113.88,114.27,8097.275,1649287499999,923978.47229,2194,5473.096,624510.70966,0
-1649287500000,114.28,114.70,114.28,114.43,7199.207,1649287799999,824491.61503,2208,2982.455,341506.35647,0
-1649287800000,114.43,114.65,113.87,113.88,5455.291,1649288099999,622467.20650,2009,3149.863,359322.96721,0
-1649288100000,113.87,113.97,113.44,113.50,6446.649,1649288399999,732509.06686,2065,2839.833,322720.40411,0
-1649288400000,113.49,113.98,113.30,113.82,5596.681,1649288699999,635755.80739,2059,3279.158,372539.87399,0
-1649288700000,113.86,113.87,113.11,113.28,11077.974,1649288999999,1256845.48364,3166,4621.869,524231.01804,0
-1649289000000,113.28,113.53,111.14,111.55,47348.435,1649289299999,5304786.70796,11971,14953.467,1675374.94874,0
-1649289300000,111.55,112.30,111.42,111.59,21205.615,1649289599999,2370851.12538,6390,13472.981,1506522.81868,0
-1649289600000,111.59,113.05,111.33,112.87,36711.723,1649289899999,4119720.28557,8046,22358.931,2508563.43397,0
-1649289900000,112.87,113.06,112.62,113.01,16355.738,1649290199999,1845801.33558,5248,9342.283,1054393.56429,0
-1649290200000,113.02,113.52,112.58,113.23,19378.892,1649290499999,2193199.83270,5552,9139.960,1034744.91789,0
-1649290500000,113.24,113.83,113.17,113.31,14842.065,1649290799999,1685375.83348,3499,7253.062,823425.12181,0
-1649290800000,113.31,113.63,113.08,113.53,6737.892,1649291099999,763654.70753,2205,4019.497,455550.06265,0
-1649291100000,113.54,113.54,113.19,113.41,6217.979,1649291399999,704805.94221,1823,1780.719,201842.69507,0
-1649291400000,113.41,113.56,113.11,113.28,7099.575,1649291699999,804903.07893,2634,1932.970,219178.33001,0
-1649291700000,113.28,113.43,112.83,112.91,6652.687,1649291999999,752177.34880,2062,3082.098,348295.00352,0
-1649292000000,112.92,112.93,112.58,112.61,6275.443,1649292299999,707775.39607,2060,3383.017,381545.66265,0
-1649292300000,112.59,112.60,111.83,112.01,8259.447,1649292599999,927117.62622,3141,3555.278,398993.17216,0
-1649292600000,112.04,112.05,110.00,110.69,50804.066,1649292899999,5628491.28331,12000,20600.920,2283495.08311,0
-1649292900000,110.68,111.00,110.45,110.80,18594.141,1649293199999,2058728.93457,5305,9764.810,1081180.15673,0
-1649293200000,110.80,111.33,110.76,111.21,18261.022,1649293499999,2027517.17102,4619,11888.452,1319933.40243,0
-1649293500000,111.22,111.97,110.94,111.92,14872.556,1649293799999,1658199.82771,3803,7799.851,869797.32720,0
-1649293800000,111.91,112.20,111.67,111.90,6948.472,1649294099999,778019.78771,2460,3887.659,435385.12518,0
-1649294100000,111.90,112.24,111.37,111.50,7287.669,1649294399999,815321.32142,2542,3721.241,416621.04380,0
-1649294400000,111.51,111.86,111.31,111.86,5119.706,1649294699999,571235.68402,1885,3138.418,350113.79202,0
-1649294700000,111.86,112.04,111.68,112.03,5607.700,1649294999999,627165.70290,1969,1384.028,154885.06577,0
-1649295000000,112.02,112.43,111.60,112.35,9214.363,1649295299999,1032682.17168,2231,4197.901,470866.74913,0
-1649295300000,112.35,112.42,112.20,112.31,6661.005,1649295599999,748160.10525,1691,2979.619,334702.93178,0
-1649295600000,112.31,112.35,112.03,112.20,3290.955,1649295899999,369271.25323,1109,833.617,93522.66918,0
-1649295900000,112.20,112.27,111.74,112.14,9669.886,1649296199999,1083649.66802,2006,4180.184,468547.67755,0
-1649296200000,112.14,112.25,111.91,112.24,4698.042,1649296499999,526709.52548,1171,1288.095,144464.73797,0
-1649296500000,112.23,112.37,112.02,112.12,5394.860,1649296799999,605205.17479,1525,2245.278,251936.84097,0
-1649296800000,112.13,112.32,111.71,111.95,6739.094,1649297099999,754975.96896,2001,2018.959,226131.16694,0
-1649297100000,111.97,112.14,111.91,112.07,2464.766,1649297399999,276071.42916,1011,1579.518,176904.05842,0
-1649297400000,112.07,112.07,111.77,111.79,2675.559,1649297699999,299418.78810,991,932.570,104328.90594,0
-1649297700000,111.79,112.02,111.66,111.68,2880.626,1649297999999,322096.12768,1003,1519.180,169920.93416,0
-1649298000000,111.67,111.77,111.21,111.32,5657.884,1649298299999,630874.49096,1512,2177.970,242942.47338,0
-1649298300000,111.33,111.53,111.23,111.34,3470.547,1649298599999,386450.28792,1389,2530.098,281773.89824,0
-1649298600000,111.34,112.14,111.29,112.12,3896.619,1649298899999,434910.71788,1411,2987.626,333346.56447,0
-1649298900000,112.11,112.19,111.92,112.04,3393.852,1649299199999,380222.23154,1060,867.669,97257.00987,0
-1649299200000,112.03,112.03,111.57,111.62,2934.239,1649299499999,328046.72779,1297,1240.170,138612.95637,0
-1649299500000,111.62,111.98,111.53,111.74,3061.457,1649299799999,342224.25464,1236,2012.030,224898.93071,0
-1649299800000,111.75,112.19,111.62,112.19,3901.235,1649300099999,436535.00838,1149,2082.539,233197.76163,0
-1649300100000,112.19,112.41,112.03,112.28,5701.765,1649300399999,639703.16066,1487,1603.782,180041.12843,0
-1649300400000,112.29,112.42,112.05,112.32,4266.750,1649300699999,479100.25795,1337,1241.234,139337.07041,0
-1649300700000,112.31,112.31,112.04,112.05,3746.282,1649300999999,420179.37648,1144,751.336,84240.34076,0
-1649301000000,112.06,112.12,111.67,111.76,3600.583,1649301299999,402934.97404,1268,840.544,94018.76723,0
-1649301300000,111.76,112.02,111.58,112.02,4090.077,1649301599999,456722.79064,1215,1513.321,169089.65970,0
-1649301600000,112.02,112.03,111.32,111.47,7782.625,1649301899999,868452.60737,1724,2254.732,251448.01510,0
-1649301900000,111.47,111.58,111.35,111.47,2499.406,1649302199999,278556.34449,1016,1699.688,189433.49832,0
-1649302200000,111.48,111.60,111.15,111.51,4501.755,1649302499999,501261.33203,1601,1915.783,213319.32413,0
-1649302500000,111.50,111.96,111.49,111.90,4699.752,1649302799999,525063.05170,1431,3616.890,404036.76570,0
-1649302800000,111.92,112.15,111.87,112.04,4932.297,1649303099999,552473.18377,1940,3099.670,347218.97313,0
-1649303100000,112.02,112.05,111.56,111.78,1826.064,1649303399999,204180.91581,1186,835.434,93376.73810,0
-1649303400000,111.78,112.06,111.76,112.05,2037.318,1649303699999,228069.59317,847,1513.459,169402.60835,0
-1649303700000,112.05,112.07,111.84,111.86,3214.134,1649303999999,359867.50713,1085,826.768,92553.07938,0
-1649304000000,111.86,111.98,111.62,111.96,4044.967,1649304299999,452118.03363,1412,1866.963,208683.16872,0
-1649304300000,111.96,112.06,111.86,112.03,3680.475,1649304599999,412172.77193,1324,2173.057,243371.26341,0
-1649304600000,112.03,112.04,111.68,111.78,2840.171,1649304899999,317836.11321,1104,1055.964,118163.92590,0
-1649304900000,111.76,111.84,111.64,111.71,3061.839,1649305199999,342138.44417,1270,1430.454,159848.92505,0
-1649305200000,111.71,111.94,111.63,111.90,1959.952,1649305499999,219014.82435,915,780.667,87270.39938,0
-1649305500000,111.90,112.05,111.77,112.01,2350.049,1649305799999,263060.99662,992,992.452,111124.97603,0
-1649305800000,112.01,112.12,111.92,112.10,2907.006,1649306099999,325633.16500,908,948.424,106281.43169,0
-1649306100000,112.10,112.12,111.96,112.12,2771.412,1649306399999,310555.17238,874,714.410,80069.51894,0
-1649306400000,112.12,112.12,111.75,111.81,4340.372,1649306699999,485749.50868,1015,1628.120,182133.84706,0
-1649306700000,111.81,112.25,111.66,112.20,6166.960,1649306999999,690897.23430,1247,3285.687,368154.27017,0
-1649307000000,112.21,112.38,112.09,112.37,4810.494,1649307299999,539862.63108,1355,1599.232,179562.12815,0
-1649307300000,112.36,112.37,112.19,112.25,3726.657,1649307599999,418422.04286,959,954.351,107158.48544,0
-1649307600000,112.25,112.47,112.05,112.24,5796.419,1649307899999,650598.79588,1438,2551.235,286428.30093,0
-1649307900000,112.21,112.22,112.00,112.16,2340.923,1649308199999,262417.13627,963,1011.852,113424.97305,0
-1649308200000,112.15,112.15,111.93,112.07,3076.667,1649308499999,344637.09825,1146,1250.764,140115.87384,0
-1649308500000,112.08,112.38,111.96,112.35,3402.475,1649308799999,381498.93399,1303,1430.681,160494.56243,0
-1649308800000,112.34,112.35,112.20,112.31,2349.247,1649309099999,263761.20536,916,640.811,71960.57949,0
-1649309100000,112.31,112.34,112.19,112.20,1060.329,1649309399999,119035.33746,687,521.061,58496.89464,0
-1649309400000,112.20,112.23,111.93,111.93,3054.028,1649309699999,342436.27575,1017,1307.056,146564.46025,0
-1649309700000,111.93,112.08,111.87,112.08,3589.567,1649309999999,401877.28943,1241,1890.761,211711.79844,0
-1649310000000,112.08,112.24,111.96,111.97,2378.326,1649310299999,266572.60138,1006,851.714,95471.04675,0
-1649310300000,111.97,112.29,111.92,112.20,2364.228,1649310599999,264937.87507,907,1510.914,169348.93801,0
-1649310600000,112.19,112.57,112.19,112.56,3060.940,1649310899999,343965.16588,1252,1822.893,204868.70887,0
-1649310900000,112.55,112.75,112.51,112.69,1996.910,1649311199999,224953.70353,1276,940.547,105970.61626,0
-1649311200000,112.68,112.77,112.59,112.62,3343.221,1649311499999,376754.96221,1302,1365.159,153874.67396,0
-1649311500000,112.61,112.62,112.36,112.54,3352.816,1649311799999,377159.60757,1107,1144.794,128765.19085,0
-1649311800000,112.53,112.55,112.01,112.26,6961.116,1649312099999,781629.53695,1517,1728.813,194041.42430,0
-1649312100000,112.25,112.25,112.06,112.16,4096.982,1649312399999,459489.21304,949,1024.435,114913.87908,0
-1649312400000,112.13,112.37,112.07,112.35,2425.426,1649312699999,272112.88388,865,1016.290,114076.81550,0
-1649312700000,112.35,112.72,112.33,112.66,4130.552,1649312999999,464832.15916,1046,3179.969,357884.82466,0
-1649313000000,112.65,112.70,112.52,112.64,2582.650,1649313299999,290890.75227,957,1176.498,132521.32908,0
-1649313300000,112.62,112.76,112.58,112.75,1510.489,1649313599999,170129.61478,531,496.858,55977.36988,0
-1649313600000,112.75,112.96,112.68,112.95,3524.302,1649313899999,397595.65086,1053,2071.586,233749.14164,0
-1649313900000,112.95,112.98,112.74,112.88,3395.429,1649314199999,383377.49789,1053,1374.875,155253.06921,0
-1649314200000,112.87,112.89,112.79,112.79,1153.123,1649314499999,130104.43531,580,458.558,51739.40736,0
-1649314500000,112.79,112.93,112.76,112.80,1884.169,1649314799999,212609.23317,857,999.529,112791.27061,0
-1649314800000,112.80,112.93,112.75,112.89,3260.936,1649315099999,367970.80728,1112,1916.973,216328.31586,0
-1649315100000,112.90,113.11,112.89,113.09,3189.159,1649315399999,360547.91560,1070,2589.993,292807.72012,0
-1649315400000,113.09,113.29,113.09,113.23,3063.252,1649315699999,346735.91148,915,1743.021,197278.24847,0
-1649315700000,113.24,113.27,113.17,113.25,2090.328,1649315999999,236681.98480,729,876.010,99200.55196,0
-1649316000000,113.25,113.43,113.20,113.39,2306.748,1649316299999,261348.84317,708,1144.355,129700.14976,0
-1649316300000,113.40,113.43,113.13,113.27,3128.808,1649316599999,354441.95846,1359,839.118,95041.43374,0
-1649316600000,113.27,113.46,113.27,113.45,2861.814,1649316899999,324503.14478,988,1616.057,183232.09106,0
-1649316900000,113.44,113.46,113.34,113.44,2490.885,1649317199999,282442.77718,606,597.974,67813.87342,0
-1649317200000,113.43,113.46,113.15,113.16,2966.389,1649317499999,336229.53555,947,1032.078,116993.73802,0
-1649317500000,113.15,113.43,113.08,113.38,2549.815,1649317799999,288704.25041,722,1762.392,199587.21398,0
-1649317800000,113.37,113.51,113.35,113.46,2438.699,1649318099999,276683.96667,820,1598.322,181353.01077,0
-1649318100000,113.45,113.45,113.17,113.21,4142.343,1649318399999,469073.38569,952,1670.910,189152.47806,0
-1649318400000,113.22,113.51,113.09,113.38,9151.689,1649318699999,1037079.93241,1723,3955.365,448175.66410,0
-1649318700000,113.39,113.52,113.33,113.52,2696.702,1649318999999,305829.35142,970,1767.313,200436.26011,0
-1649319000000,113.51,113.62,113.40,113.42,2281.475,1649319299999,258943.81878,1158,1066.542,121076.26501,0
-1649319300000,113.42,113.48,113.15,113.24,2443.245,1649319599999,276832.99197,1295,872.550,98858.83568,0
-1649319600000,113.24,113.46,113.22,113.33,2963.449,1649319899999,335850.34473,867,1882.989,213397.77522,0
-1649319900000,113.32,113.62,113.32,113.57,3265.816,1649320199999,370566.13886,829,1885.690,213885.98678,0
-1649320200000,113.57,113.64,113.30,113.31,2308.882,1649320499999,262110.22239,1017,839.374,95321.28981,0
-1649320500000,113.30,113.37,113.19,113.22,2665.816,1649320799999,302002.92812,959,1534.143,173814.26213,0
-1649320800000,113.21,113.31,113.16,113.22,2916.163,1649321099999,330227.45483,715,1833.331,207629.53718,0
-1649321100000,113.21,113.34,113.18,113.21,2622.704,1649321399999,297022.88868,601,1558.549,176499.98461,0
-1649321400000,113.20,113.27,112.98,113.26,2864.530,1649321699999,323960.35526,971,1190.224,134659.33689,0
-1649321700000,113.25,113.36,113.19,113.33,1623.471,1649321999999,183908.88063,624,820.281,92914.00884,0
-1649322000000,113.33,113.37,113.19,113.19,2108.241,1649322299999,238792.86735,914,636.295,72068.25624,0
-1649322300000,113.20,113.25,112.82,112.94,5544.607,1649322599999,626653.55419,1376,2634.694,297816.93973,0
-1649322600000,112.94,113.00,112.34,112.66,10834.697,1649322899999,1220198.35188,2161,3840.942,432798.67301,0
-1649322900000,112.66,112.79,112.42,112.76,4226.465,1649323199999,475977.47326,1141,2751.209,309899.63220,0
-1649323200000,112.75,112.87,112.53,112.71,3292.842,1649323499999,371241.30629,1022,2180.458,245821.82092,0
-1649323500000,112.72,112.90,112.31,112.54,7938.456,1649323799999,894264.56015,1527,3759.222,423506.18404,0
-1649323800000,112.56,112.75,112.55,112.71,4939.016,1649324099999,556420.50826,1208,3113.018,350684.12508,0
-1649324100000,112.71,113.20,112.70,113.13,5323.079,1649324399999,601150.57549,1428,3991.383,450690.24799,0
-1649324400000,113.14,113.42,113.14,113.29,4621.308,1649324699999,523729.61959,1407,2481.626,281227.89055,0
-1649324700000,113.29,113.40,112.91,112.95,3424.869,1649324999999,387395.98794,1002,1011.177,114381.34438,0
-1649325000000,112.96,113.26,112.91,113.23,7906.793,1649325299999,894486.80990,1341,6006.750,679568.71941,0
-1649325300000,113.23,113.54,113.18,113.53,7450.778,1649325599999,844780.32880,1285,4090.180,463606.90740,0
-1649325600000,113.53,113.61,113.20,113.23,12849.153,1649325899999,1456741.04202,1698,4885.331,553861.79104,0
-1649325900000,113.25,113.41,113.04,113.41,2498.424,1649326199999,282903.16936,1071,1090.516,123525.83084,0
-1649326200000,113.40,113.53,113.35,113.47,1838.240,1649326499999,208564.71468,861,959.301,108845.73808,0
-1649326500000,113.48,113.80,113.39,113.40,6934.736,1649326799999,788189.83633,1502,4893.357,556205.17388,0
-1649326800000,113.39,113.66,113.39,113.64,2162.091,1649327099999,245389.81030,950,997.275,113191.83076,0
-1649327100000,113.64,113.83,113.56,113.73,3777.164,1649327399999,429474.01998,1429,2020.257,229747.29697,0
-1649327400000,113.73,113.89,113.41,113.52,5475.060,1649327699999,622589.82833,1663,3256.868,370450.14828,0
-1649327700000,113.52,113.62,113.33,113.57,1671.342,1649327999999,189658.87894,873,728.083,82629.52424,0
-1649328000000,113.57,113.79,113.55,113.77,2659.682,1649328299999,302325.56491,1053,1769.171,201091.65439,0
-1649328300000,113.78,114.00,113.70,113.99,3066.840,1649328599999,349110.23853,1095,2155.085,245362.06533,0
-1649328600000,113.99,114.27,113.95,114.12,5715.458,1649328899999,652159.24983,1929,3323.631,379218.96237,0
-1649328900000,114.11,114.14,113.88,113.90,3423.713,1649329199999,390258.04900,1134,870.250,99218.74630,0
-1649329200000,113.89,113.93,113.61,113.86,6552.589,1649329499999,745272.57233,1662,3217.884,366052.25778,0
-1649329500000,113.86,114.86,113.81,114.02,13535.988,1649329799999,1547604.82213,3435,7194.532,822327.76391,0
-1649329800000,114.03,114.46,113.44,114.32,12949.406,1649330099999,1475789.91914,3617,6369.719,726319.27564,0
-1649330100000,114.32,114.53,113.98,114.06,3912.041,1649330399999,446915.04763,1651,1601.464,182964.84976,0
-1649330400000,114.05,114.28,113.91,114.10,3379.607,1649330699999,385571.80514,1216,1497.590,170894.99128,0
-1649330700000,114.12,114.28,114.04,114.19,2786.556,1649330999999,318113.02926,1112,969.848,110724.71979,0
-1649331000000,114.19,114.66,114.09,114.63,7329.417,1649331299999,838716.26583,1947,3931.509,449966.49275,0
-1649331300000,114.60,114.80,114.48,114.79,6457.668,1649331599999,740380.00644,1481,2412.413,276719.69026,0
-1649331600000,114.79,114.93,114.60,114.83,5803.263,1649331899999,666090.14356,1860,2457.042,282070.85557,0
-1649331900000,114.82,114.85,114.50,114.66,4733.190,1649332199999,542615.42368,1742,1450.082,166239.91370,0
-1649332200000,114.66,114.71,114.47,114.61,3111.567,1649332499999,356439.42954,1031,1182.319,135457.39403,0
-1649332500000,114.61,114.76,114.33,114.69,5371.628,1649332799999,615457.27168,1381,2544.274,291634.26092,0
-1649332800000,114.70,114.89,114.52,114.67,7504.008,1649333099999,860655.08077,2488,2315.415,265626.69405,0
-1649333100000,114.66,114.80,114.60,114.64,4589.644,1649333399999,526445.70779,1906,1523.943,174812.94093,0
-1649333400000,114.67,114.75,114.51,114.52,5768.867,1649333699999,661451.14708,1850,1879.954,215601.49263,0
-1649333700000,114.51,114.66,114.49,114.50,4751.020,1649333999999,544235.99049,1591,1794.476,205569.29338,0
-1649334000000,114.51,114.64,114.48,114.58,2881.359,1649334299999,330146.54170,1092,1611.426,184656.78752,0
-1649334300000,114.58,114.61,114.35,114.35,5901.485,1649334599999,675365.26199,1140,3661.699,419026.94487,0
-1649334600000,114.35,114.37,113.95,114.08,7864.563,1649334899999,897546.55913,1831,3098.193,353589.51428,0
-1649334900000,114.10,114.13,113.83,113.83,4886.526,1649335199999,556746.03405,1092,1289.506,146973.38227,0
-1649335200000,113.82,114.03,113.69,113.91,7142.283,1649335499999,813338.79872,1541,4644.212,528973.54293,0
-1649335500000,113.95,114.17,113.86,113.97,4278.934,1649335799999,487950.77662,1211,2840.396,323920.81892,0
-1649335800000,113.96,114.04,113.56,113.57,6576.423,1649336099999,748292.87613,1418,2093.161,238436.06759,0
-1649336100000,113.59,113.80,113.48,113.52,6411.157,1649336399999,728564.66615,1338,3358.632,381816.94419,0
-1649336400000,113.51,113.85,113.51,113.73,7426.314,1649336699999,844441.64706,1353,5529.274,628686.90545,0
-1649336700000,113.74,113.86,113.43,113.44,12040.552,1649336999999,1369151.35659,3516,7496.716,852590.64975,0
-1649337000000,113.44,113.82,113.42,113.48,5080.086,1649337299999,577189.38392,1948,2630.610,298982.78670,0
-1649337300000,113.48,113.94,113.47,113.73,4092.379,1649337599999,465459.41880,1437,2738.237,311391.26709,0
-1649337600000,113.74,113.95,113.49,113.50,2884.875,1649337899999,328150.78227,1111,1476.526,168045.43857,0
-1649337900000,113.50,113.67,113.31,113.42,4986.401,1649338199999,565957.33699,1621,2507.416,284695.25481,0
-1649338200000,113.43,113.94,113.24,113.94,8722.618,1649338499999,990190.40643,2160,5029.205,570826.52884,0
-1649338500000,113.94,114.49,113.76,113.90,9404.178,1649338799999,1072821.53152,2329,4080.121,465509.64006,0
-1649338800000,113.91,114.83,113.74,114.08,17776.176,1649339099999,2032372.17650,3545,10606.994,1212515.96579,0
-1649339100000,114.10,114.35,113.85,113.88,6659.031,1649339399999,759835.34835,1851,3320.818,379031.49102,0
-1649339400000,113.89,114.29,113.82,114.21,4817.644,1649339699999,549499.65278,1426,2925.550,333694.75683,0
-1649339700000,114.21,114.34,114.10,114.23,5672.056,1649339999999,647844.51814,1406,2966.167,338830.79964,0
-1649340000000,114.25,114.61,113.99,114.33,8217.415,1649340299999,939567.27335,2056,3536.707,404448.74497,0
-1649340300000,114.33,114.39,113.91,114.06,6913.907,1649340599999,789027.45183,1824,2364.291,269760.69764,0
-1649340600000,114.06,114.09,113.67,113.97,4383.902,1649340899999,499287.07140,1523,1460.473,166328.10949,0
-1649340900000,113.96,113.96,113.65,113.78,3820.598,1649341199999,434702.48074,1308,1437.402,163504.57878,0
-1649341200000,113.79,113.82,113.48,113.65,6754.951,1649341499999,767644.27614,1770,4023.312,457277.51802,0
-1649341500000,113.65,113.79,113.34,113.46,6663.539,1649341799999,756649.51765,1581,1827.529,207570.28306,0
-1649341800000,113.46,113.71,113.40,113.67,3660.461,1649342099999,415717.30769,1304,2153.875,244605.96717,0
-1649342100000,113.67,113.97,113.61,113.64,3172.235,1649342399999,360955.79954,1317,1592.995,181228.02832,0
-1649342400000,113.65,113.65,112.87,113.12,13979.374,1649342699999,1581324.79581,2882,4901.764,554633.00155,0
-1649342700000,113.11,113.49,113.06,113.15,3851.677,1649342999999,436143.57128,1260,1872.040,211947.51442,0
-1649343000000,113.16,113.30,112.62,112.99,6310.781,1649343299999,712394.50391,2163,2824.248,318843.99651,0
-1649343300000,113.00,113.14,112.67,112.92,5075.856,1649343599999,573042.48015,1457,2483.929,280507.42078,0
-1649343600000,112.94,113.39,112.75,113.02,9126.864,1649343899999,1032401.83584,2156,5679.764,642480.11857,0
-1649343900000,113.03,113.24,112.93,113.02,3316.161,1649344199999,375035.13671,1313,2007.171,227013.22737,0
-1649344200000,113.02,113.14,112.14,112.48,14173.350,1649344499999,1595041.55054,3260,5541.753,624064.11912,0
-1649344500000,112.49,112.80,112.38,112.73,8253.421,1649344799999,928828.06944,1942,4678.501,526658.36523,0
-1649344800000,112.74,113.00,112.71,112.99,4241.135,1649345099999,478586.71708,1466,2790.911,314925.65239,0
-1649345100000,112.99,113.03,112.33,112.33,6717.496,1649345399999,757618.12027,1934,4013.776,452960.21629,0
-1649345400000,112.33,112.64,111.88,112.30,15171.245,1649345699999,1701842.49042,3763,8752.003,982091.94993,0
-1649345700000,112.30,112.99,112.17,112.83,11645.840,1649345999999,1310683.31574,2835,6333.552,712924.94476,0
-1649346000000,112.81,113.13,112.77,112.84,7976.748,1649346299999,901075.31897,2165,5104.336,576551.54801,0
-1649346300000,112.84,113.25,112.82,112.86,6074.337,1649346599999,686644.68538,1801,3214.348,363416.15651,0
-1649346600000,112.85,113.29,112.84,113.06,3892.924,1649346899999,440261.46791,1275,2512.470,284131.67582,0
-1649346900000,113.05,113.37,113.05,113.26,4181.444,1649347199999,473490.73477,1471,2922.954,330972.27062,0
-1649347200000,113.26,113.64,113.13,113.32,11298.040,1649347499999,1281396.76797,2310,6753.264,765750.90442,0
-1649347500000,113.32,113.58,113.22,113.56,4174.427,1649347799999,473238.75215,1450,2278.543,258387.79795,0
-1649347800000,113.58,113.73,113.47,113.66,6329.000,1649348099999,719045.49569,1523,3222.989,366239.46507,0
-1649348100000,113.66,113.66,113.37,113.47,3865.585,1649348399999,438733.57298,1365,1705.108,193468.76195,0
-1649348400000,113.45,113.55,113.11,113.36,6066.093,1649348699999,687146.09811,1310,3701.782,419185.73015,0
-1649348700000,113.36,113.37,113.13,113.24,2776.883,1649348999999,314452.76163,1081,812.658,92023.06836,0
-1649349000000,113.24,113.55,113.09,113.49,3407.138,1649349299999,386107.64058,1301,1695.707,192304.00400,0
-1649349300000,113.49,113.57,113.43,113.55,3358.773,1649349599999,381227.07414,1109,1217.784,138242.18529,0
-1649349600000,113.54,113.54,112.93,112.97,4259.078,1649349899999,482335.86252,1343,1211.923,137173.56090,0
-1649349900000,112.99,113.18,112.66,112.68,3680.735,1649350199999,415405.57129,1198,1877.451,211947.07646,0
-1649350200000,112.69,113.25,112.68,113.09,5420.316,1649350499999,612046.88681,1130,3277.377,370106.29830,0
-1649350500000,113.10,113.60,113.09,113.55,3818.325,1649350799999,433034.72275,1087,1921.045,217755.10207,0
-1649350800000,113.58,113.79,113.47,113.78,5739.933,1649351099999,652360.83718,1668,3018.795,343203.59496,0
-1649351100000,113.77,113.88,113.70,113.84,5344.992,1649351399999,608294.60925,1372,3330.228,379050.38723,0
-1649351400000,113.83,113.99,113.70,113.85,4353.223,1649351699999,495658.95863,1337,2018.601,229879.95951,0
-1649351700000,113.84,113.89,113.61,113.66,6301.526,1649351999999,716893.34305,1481,2316.603,263521.81401,0
-1649352000000,113.66,114.02,113.62,113.79,3395.580,1649352299999,386438.15709,1116,1549.982,176469.45136,0
-1649352300000,113.79,114.01,113.79,113.93,2416.701,1649352599999,275273.87902,843,990.209,112812.57282,0
-1649352600000,113.92,113.96,113.65,113.67,2651.585,1649352899999,301852.79165,956,677.777,77112.32386,0
-1649352900000,113.68,113.72,113.34,113.36,2755.058,1649353199999,312817.11281,1028,777.963,88333.22037,0
-1649353200000,113.36,113.55,113.27,113.33,3027.539,1649353499999,343281.45648,1025,1689.048,191532.40523,0
-1649353500000,113.33,113.48,113.09,113.16,2276.835,1649353799999,257848.33513,979,1138.848,128980.62813,0
-1649353800000,113.17,113.26,113.09,113.25,1953.461,1649354099999,221127.22992,869,1001.711,113395.17459,0
-1649354100000,113.24,113.65,113.21,113.55,3438.799,1649354399999,390336.60568,1227,1835.510,208288.93807,0
-1649354400000,113.54,113.77,113.50,113.68,5308.005,1649354699999,603255.77547,1347,1929.003,219314.73697,0
-1649354700000,113.68,113.84,113.55,113.82,2333.016,1649354999999,265296.82387,1154,1375.928,156487.19516,0
-1649355000000,113.82,113.99,113.74,113.93,3214.791,1649355299999,365976.75009,1088,1574.696,179302.04344,0
-1649355300000,113.94,114.02,113.80,113.97,2971.085,1649355599999,338503.30075,1164,921.908,105036.42760,0
-1649355600000,113.97,114.24,113.93,114.24,3257.789,1649355899999,371535.13134,1028,1742.830,198807.85553,0
-1649355900000,114.24,114.49,114.18,114.19,7481.919,1649356199999,855216.00054,1818,3741.673,427734.68952,0
-1649356200000,114.19,114.21,113.89,114.05,5260.699,1649356499999,600104.77191,1635,2172.225,247757.15238,0
-1649356500000,114.04,114.05,113.76,113.90,3599.940,1649356799999,410036.78032,1084,1085.801,123663.50478,0
-1649356800000,113.89,114.07,113.71,114.02,3586.524,1649357099999,408402.64778,1158,2043.600,232753.76396,0
-1649357100000,114.02,114.07,113.86,114.01,2807.499,1649357399999,319893.32695,1038,1155.033,131649.30828,0
-1649357400000,114.01,114.22,113.89,114.19,2632.761,1649357699999,300334.21469,1077,1103.135,125891.40228,0
-1649357700000,114.19,114.27,114.11,114.19,2902.479,1649357999999,331429.06691,1043,1121.420,128061.55053,0
-1649358000000,114.19,114.35,114.13,114.28,2940.585,1649358299999,335978.51529,1300,1204.983,137707.08841,0
-1649358300000,114.27,114.27,114.11,114.23,2434.696,1649358599999,278034.46901,1095,898.732,102634.07319,0
-1649358600000,114.23,114.29,114.14,114.15,1637.648,1649358899999,187052.94714,841,428.499,48943.54129,0
-1649358900000,114.15,114.18,113.95,113.96,2898.037,1649359199999,330574.83664,905,1125.937,128421.50555,0
-1649359200000,113.97,114.08,113.77,114.05,4962.710,1649359499999,565337.73554,1123,2837.126,323266.28078,0
-1649359500000,114.05,114.06,113.91,113.94,3622.547,1649359799999,412915.15271,1212,1027.695,117151.25153,0
-1649359800000,113.95,113.99,113.87,113.92,1641.300,1649360099999,186982.22940,754,880.533,100312.23070,0
-1649360100000,113.92,113.98,113.80,113.85,2307.452,1649360399999,262793.90296,792,868.974,98967.71931,0
-1649360400000,113.86,113.96,113.78,113.86,1275.041,1649360699999,145186.19471,919,704.159,80185.63445,0
-1649360700000,113.85,114.02,113.68,113.74,3741.786,1649360999999,425944.19124,1337,2183.552,248615.46684,0
-1649361000000,113.73,113.87,113.58,113.65,4734.956,1649361299999,538572.61485,1531,2559.017,291067.57895,0
-1649361300000,113.65,113.77,113.63,113.68,2620.538,1649361599999,297935.55135,1273,2023.084,230015.88383,0
-1649361600000,113.68,113.87,113.63,113.75,2351.565,1649361899999,267500.35626,1346,1628.831,185271.07970,0
-1649361900000,113.75,113.88,113.75,113.80,2209.778,1649362199999,251537.11181,1143,1260.755,143519.46454,0
-1649362200000,113.79,113.91,113.79,113.81,1902.473,1649362499999,216605.16127,819,1432.493,163103.89421,0
-1649362500000,113.81,113.89,113.74,113.79,1056.193,1649362799999,120233.80551,702,817.485,93067.66296,0
-1649362800000,113.79,113.84,113.59,113.65,973.803,1649363099999,110710.44707,734,447.533,50892.58816,0
-1649363100000,113.66,113.82,113.65,113.80,1383.303,1649363399999,157354.40147,795,1075.696,122360.96027,0
-1649363400000,113.80,113.96,113.74,113.94,6621.356,1649363699999,753994.28611,1015,5484.211,624541.19255,0
-1649363700000,113.94,114.11,113.89,114.06,6430.724,1649363999999,733011.80541,1170,3002.129,342216.41689,0
-1649364000000,114.06,114.07,113.91,113.94,2218.567,1649364299999,252829.00614,663,1017.284,115916.82750,0
-1649364300000,113.95,114.18,113.94,114.09,2382.372,1649364599999,271720.00705,974,1839.704,209813.15704,0
-1649364600000,114.09,114.10,113.96,113.99,1890.168,1649364899999,215530.86098,694,904.837,103172.23422,0
-1649364900000,113.99,113.99,113.88,113.89,1498.975,1649365199999,170761.01548,520,335.026,38163.40221,0
-1649365200000,113.90,114.02,113.65,113.75,2788.277,1649365499999,317305.01156,967,1042.299,118582.11915,0
-1649365500000,113.74,113.95,113.68,113.95,920.441,1649365799999,104743.88571,692,430.648,49018.55523,0
-1649365800000,113.95,113.96,113.84,113.88,1554.961,1649366099999,177125.44965,655,454.012,51716.91678,0
-1649366100000,113.86,113.86,113.61,113.62,1530.911,1649366399999,174058.97179,780,386.494,43942.06277,0
-1649366400000,113.61,113.63,113.10,113.10,4473.785,1649366699999,507105.53248,1608,1406.392,159406.34057,0
-1649366700000,113.11,113.24,113.10,113.20,4279.211,1649366999999,484294.51982,1141,2600.878,294389.27352,0
-1649367000000,113.20,113.47,113.20,113.46,2072.780,1649367299999,234834.63525,790,1693.542,191859.86307,0
-1649367300000,113.47,113.81,113.47,113.76,2226.478,1649367599999,253019.55472,1064,1660.538,188666.31628,0
-1649367600000,113.77,113.88,113.75,113.76,2723.292,1649367899999,309945.35254,1193,1822.023,207393.37168,0
-1649367900000,113.77,113.93,113.71,113.83,2175.892,1649368199999,247637.95041,1125,1342.733,152845.04651,0
-1649368200000,113.82,114.06,113.81,114.02,2995.862,1649368499999,341460.93471,1133,1936.472,220704.41406,0
-1649368500000,114.02,114.03,113.80,113.90,2141.442,1649368799999,243933.28506,916,700.894,79823.55290,0
-1649368800000,113.89,113.98,113.62,113.92,4760.244,1649369099999,541666.96362,1346,2955.596,336312.15780,0
-1649369100000,113.94,113.96,113.71,113.74,2488.979,1649369399999,283340.80273,1027,558.314,63571.53406,0
-1649369400000,113.74,113.87,113.71,113.81,947.028,1649369699999,107776.97592,904,425.211,48389.18820,0
-1649369700000,113.81,113.92,113.64,113.66,5192.854,1649369999999,590682.17708,1230,1388.228,157934.11887,0
-1649370000000,113.66,114.00,113.63,114.00,2231.215,1649370299999,253961.26596,1149,1593.072,181330.61756,0
-1649370300000,113.99,114.02,113.73,113.82,2097.137,1649370599999,238753.15372,1038,527.428,60039.48018,0
-1649370600000,113.82,114.01,113.75,113.85,1686.790,1649370899999,192080.42072,1058,698.144,79512.56147,0
-1649370900000,113.86,113.87,113.61,113.61,1306.817,1649371199999,148667.41510,944,494.423,56257.52765,0
-1649371200000,113.61,113.79,113.60,113.74,1068.859,1649371499999,121545.75041,950,666.780,75825.68816,0
-1649371500000,113.75,114.00,113.71,113.95,2413.649,1649371799999,274753.23591,1080,1074.258,122276.06792,0
-1649371800000,113.95,114.00,113.85,113.89,2708.483,1649372099999,308568.94434,1027,1280.320,145875.24244,0
-1649372100000,113.89,114.04,113.86,113.97,3465.097,1649372399999,394944.11849,1069,1713.171,195264.34688,0
-1649372400000,113.98,114.14,113.88,114.13,2204.385,1649372699999,251323.49517,1225,1122.354,127994.02175,0
-1649372700000,114.13,114.14,114.01,114.11,3682.388,1649372999999,420070.85366,1109,2107.551,240433.84090,0
-1649373000000,114.11,114.20,114.00,114.17,2780.815,1649373299999,317320.25197,908,1476.537,168517.10108,0
-1649373300000,114.17,114.40,114.13,114.39,5092.009,1649373599999,581809.22147,1639,2931.078,334950.66667,0
-1649373600000,114.39,114.46,114.03,114.07,5720.372,1649373899999,653843.89849,1624,2605.650,297894.84723,0
-1649373900000,114.07,114.15,113.96,114.11,1866.393,1649374199999,212918.61536,976,924.040,105425.49203,0
-1649374200000,114.11,114.30,114.00,114.19,3608.347,1649374499999,411868.79779,1082,1451.226,165670.96399,0
-1649374500000,114.20,114.29,114.20,114.27,2295.266,1649374799999,262242.33704,1085,1439.241,164443.99490,0
-1649374800000,114.27,114.32,114.12,114.32,5871.784,1649375099999,670756.74317,1534,4020.107,459290.86847,0
-1649375100000,114.33,114.43,114.29,114.38,2188.451,1649375399999,250259.85064,1004,826.832,94559.90915,0
-1649375400000,114.37,114.44,113.96,114.04,7238.439,1649375699999,826921.67226,1504,3062.038,349934.23123,0
-1649375700000,114.04,114.23,113.93,113.99,7107.412,1649375999999,810544.71793,1449,3973.203,453219.54707,0
-1649376000000,113.99,114.09,113.76,113.99,13069.069,1649376299999,1488730.68627,2262,6186.282,704861.01706,0
-1649376300000,113.99,114.19,113.79,114.17,3528.133,1649376599999,402047.70292,1456,1623.281,185019.04472,0
-1649376600000,114.17,114.40,114.13,114.37,3674.309,1649376899999,419930.94341,1134,2150.206,245789.06795,0
-1649376900000,114.36,114.39,114.05,114.24,2553.095,1649377199999,291680.90283,1134,802.132,91617.17115,0
-1649377200000,114.24,114.28,114.14,114.18,2987.898,1649377499999,341230.14486,798,1217.251,139016.89795,0
-1649377500000,114.17,114.17,113.86,113.90,2772.804,1649377799999,316151.78349,916,1106.334,126121.00555,0
-1649377800000,113.90,113.97,113.52,113.61,4964.448,1649378099999,564766.51260,1229,2199.483,250215.37908,0
-1649378100000,113.59,113.74,113.57,113.72,2251.720,1649378399999,255890.85915,708,1704.495,193708.00541,0
-1649378400000,113.72,113.84,113.63,113.81,1380.386,1649378699999,156986.65304,773,393.626,44766.99015,0
-1649378700000,113.81,113.92,113.60,113.67,2074.217,1649378999999,235980.41766,856,1218.852,138688.65013,0
-1649379000000,113.67,113.77,113.30,113.36,4209.704,1649379299999,477726.73146,1105,1381.860,156817.79400,0
-1649379300000,113.36,113.60,113.35,113.51,2716.304,1649379599999,308200.39160,935,1869.800,212167.55094,0
-1649379600000,113.50,114.30,113.40,114.15,8794.794,1649379899999,1001180.39602,2167,5881.465,669271.08850,0
-1649379900000,114.13,114.25,113.92,114.22,4491.652,1649380199999,512344.40270,1153,2229.539,254403.23589,0
-1649380200000,114.22,114.35,114.05,114.20,2929.973,1649380499999,334580.47109,749,1108.492,126644.10274,0
-1649380500000,114.21,114.22,114.03,114.09,2812.340,1649380799999,320959.79244,749,687.008,78398.24045,0
-1649380800000,114.11,114.12,113.96,114.03,2162.440,1649381099999,246602.84687,726,894.990,102063.54023,0
-1649381100000,114.04,114.06,113.96,114.05,1618.927,1649381399999,184552.22602,672,449.613,51261.13636,0
-1649381400000,114.05,114.34,113.90,114.31,2528.327,1649381699999,288434.17659,922,1264.701,144299.06287,0
-1649381700000,114.30,114.35,114.19,114.28,3179.657,1649381999999,363355.84769,714,1335.435,152642.03983,0
-1649382000000,114.28,114.30,114.13,114.21,2402.247,1649382299999,274354.03295,708,907.123,103621.18890,0
-1649382300000,114.20,114.29,114.11,114.25,1489.745,1649382599999,170106.14342,630,561.395,64120.14514,0
-1649382600000,114.25,114.44,114.18,114.33,3387.774,1649382899999,387302.63044,1024,2114.925,241805.25425,0
-1649382900000,114.33,114.37,114.13,114.23,2012.278,1649383199999,229899.19592,591,582.029,66481.41433,0
-1649383200000,114.23,114.27,114.06,114.18,2259.512,1649383499999,257976.16201,798,785.388,89671.50635,0
-1649383500000,114.17,114.45,114.10,114.38,2463.016,1649383799999,281413.61205,1002,1593.693,182110.26135,0
-1649383800000,114.39,114.39,114.21,114.27,2123.631,1649384099999,242692.86860,801,1002.437,114551.30317,0
-1649384100000,114.27,114.32,114.14,114.23,2492.744,1649384399999,284762.15306,770,1155.538,132020.26587,0
-1649384400000,114.23,114.26,114.11,114.26,2089.668,1649384699999,238624.68706,727,936.063,106895.33295,0
-1649384700000,114.25,114.40,114.16,114.34,4722.104,1649384999999,539782.68304,1265,2691.919,307770.50686,0
-1649385000000,114.34,114.46,114.27,114.37,2797.594,1649385299999,319947.26522,960,1688.950,193185.20727,0
-1649385300000,114.37,114.58,114.26,114.57,3356.422,1649385599999,384138.36469,929,1650.846,189027.36940,0
-1649385600000,114.56,114.72,114.45,114.63,3063.805,1649385899999,351124.96464,1237,1575.422,180570.01458,0
-1649385900000,114.64,114.71,114.51,114.56,5252.582,1649386199999,602004.17225,914,2115.794,242568.74742,0
-1649386200000,114.54,114.66,114.36,114.38,2961.186,1649386499999,339155.45750,717,780.383,89384.86687,0
-1649386500000,114.39,114.40,114.26,114.38,1457.790,1649386799999,166665.54711,545,683.343,78132.63342,0
-1649386800000,114.39,114.47,114.32,114.43,2052.587,1649387099999,234775.78221,599,1053.040,120466.92355,0
-1649387100000,114.42,114.43,114.33,114.39,1956.450,1649387399999,223784.29658,515,682.580,78074.87907,0
-1649387400000,114.39,114.43,114.34,114.39,1327.534,1649387699999,151840.33458,508,474.146,54234.06387,0
-1649387700000,114.40,114.46,114.32,114.39,1886.801,1649387999999,215831.11677,544,1210.683,138498.91661,0
-1649388000000,114.37,114.58,114.31,114.58,2275.258,1649388299999,260410.10899,523,1922.620,220080.36700,0
-1649388300000,114.58,114.64,114.50,114.54,2472.378,1649388599999,283238.68097,600,1035.247,118607.87537,0
-1649388600000,114.54,114.55,114.31,114.33,2696.108,1649388899999,308552.81597,565,785.402,89859.08838,0
-1649388900000,114.33,114.36,114.11,114.14,3830.417,1649389199999,437453.75412,534,1182.348,134993.23303,0
-1649389200000,114.14,114.14,114.03,114.12,1406.736,1649389499999,160505.05612,500,736.833,84078.10981,0
-1649389500000,114.12,114.23,114.05,114.22,1960.129,1649389799999,223731.54088,633,652.435,74468.55293,0
-1649389800000,114.22,114.31,114.18,114.25,1456.638,1649390099999,166385.05054,596,674.246,77022.52516,0
-1649390100000,114.25,114.45,114.24,114.34,1736.843,1649390399999,198635.75371,744,601.601,68795.73487,0
-1649390400000,114.34,114.49,114.16,114.49,5822.003,1649390699999,665602.38696,1222,2892.560,330843.57250,0
-1649390700000,114.49,114.51,114.41,114.47,2549.134,1649390999999,291784.11183,697,820.628,93941.92027,0
-1649391000000,114.46,114.47,114.30,114.32,2455.471,1649391299999,280813.15649,626,728.360,83288.69158,0
-1649391300000,114.31,114.31,114.13,114.13,1577.434,1649391599999,180152.30234,651,613.749,70100.58856,0
-1649391600000,114.14,114.20,114.05,114.18,2196.812,1649391899999,250685.84404,667,1225.430,139840.73611,0
-1649391900000,114.18,114.39,114.17,114.28,1885.650,1649392199999,215477.92215,606,1323.419,151216.21158,0
-1649392200000,114.27,114.41,114.26,114.36,1020.304,1649392499999,116651.41008,537,684.604,78273.36082,0
-1649392500000,114.36,114.40,114.25,114.28,1051.220,1649392799999,120199.62673,511,690.386,78945.73660,0
-1649392800000,114.28,114.30,114.09,114.09,3622.359,1649393099999,413687.82487,785,1137.013,129907.81283,0
-1649393100000,114.10,114.28,114.05,114.27,2807.587,1649393399999,320494.73930,642,1289.132,147184.67043,0
-1649393400000,114.27,114.32,114.19,114.26,1427.583,1649393699999,163086.90885,432,245.973,28104.78070,0
-1654343700000,62.43,62.55,62.40,62.46,3261.001,1654343999999,203739.46200,635,2035.778,127206.62421,0
-1654344000000,62.46,62.49,62.28,62.42,6775.421,1654344299999,422647.61093,1264,3792.289,236564.70282,0
-1654344300000,62.41,62.42,62.06,62.20,13591.325,1654344599999,845408.25141,2032,7424.593,461960.46479,0
-1654344600000,62.19,62.36,62.17,62.29,6007.783,1654344899999,374002.99664,1129,2700.304,168123.19684,0
-1654344900000,62.29,62.29,62.17,62.25,2705.553,1654345199999,168386.25307,814,1588.619,98872.66386,0
-1654345200000,62.23,62.30,62.21,62.28,3494.611,1654345499999,217576.34948,734,2371.353,147645.58680,0
-1654345500000,62.28,62.33,62.21,62.24,2078.656,1654345799999,129401.45763,562,877.408,54625.60093,0
-1654345800000,62.24,62.25,62.12,62.14,4428.271,1654346099999,275312.29099,996,1168.152,72647.07631,0
-1654346100000,62.15,62.18,62.11,62.16,3564.199,1654346399999,221527.64763,859,2426.190,150817.59902,0
-1654346400000,62.16,62.28,62.06,62.26,5030.883,1654346699999,312831.86772,1135,3231.031,200958.06703,0
-1654346700000,62.27,62.34,62.21,62.30,5360.673,1654346999999,333837.71733,870,2743.912,170871.41635,0
-1654347000000,62.30,62.34,62.13,62.32,6221.861,1654347299999,387196.45210,763,3762.619,234190.02099,0
-1654347300000,62.30,62.37,62.21,62.29,4314.265,1654347599999,268758.85625,783,1866.891,116318.88109,0
-1654347600000,62.28,62.51,62.22,62.46,4624.634,1654347899999,288528.25841,1089,2507.173,156418.28380,0
-1654347900000,62.48,62.60,62.43,62.50,5604.792,1654348199999,350500.00036,1120,2857.396,178731.05549,0
-1654348200000,62.50,62.56,62.49,62.55,3233.099,1654348499999,202183.64916,649,2321.038,145157.44476,0
-1654348500000,62.54,62.66,62.46,62.52,5439.253,1654348799999,340187.11219,894,2716.007,169915.27658,0
-1654348800000,62.51,62.52,62.41,62.41,3441.403,1654349099999,215086.97574,438,568.315,35517.03458,0
-1654349100000,62.40,62.68,62.37,62.67,3761.622,1654349399999,235186.52515,753,2297.124,143656.04642,0
-1654349400000,62.67,62.67,62.46,62.46,2309.052,1654349699999,144477.52036,680,782.079,48925.59637,0
-1654349700000,62.45,62.53,62.45,62.50,921.154,1654349999999,57566.40859,267,656.945,41055.19610,0
-1654350000000,62.50,62.53,62.47,62.50,1676.319,1654350299999,104761.75176,363,1110.162,69381.41277,0
-1654350300000,62.51,62.52,62.37,62.38,4505.016,1654350599999,281306.85123,597,1083.945,67708.25201,0
-1654350600000,62.38,62.42,62.33,62.36,3280.558,1654350899999,204607.00434,430,1827.570,114008.98757,0
-1654350900000,62.36,62.51,62.35,62.50,2674.526,1654351199999,167041.93956,522,1056.990,66008.28723,0
-1654351200000,62.50,62.52,62.32,62.44,3920.259,1654351499999,244634.05938,556,1555.442,97071.32494,0
-1654351500000,62.43,62.45,62.16,62.23,7089.743,1654351799999,441561.82170,1526,3434.940,213930.99879,0
-1654351800000,62.22,62.33,62.16,62.28,3736.497,1654352099999,232553.81390,1006,1744.979,108608.93979,0
-1654352100000,62.28,62.37,62.26,62.36,1350.341,1654352399999,84149.76912,579,804.553,50139.18354,0
-1654352400000,62.36,62.75,62.33,62.65,8774.347,1654352699999,549146.63484,1851,4595.852,287652.84579,0
-1654352700000,62.64,62.89,62.62,62.81,10511.950,1654352999999,659899.22787,1794,6696.342,420391.69440,0
-1654353000000,62.82,63.30,62.81,63.10,26305.534,1654353299999,1660157.88686,3895,17306.266,1092416.62564,0
-1654353300000,63.11,63.20,62.86,62.88,8862.858,1654353599999,558877.78663,1337,3551.853,224040.08819,0
-1654353600000,62.86,63.12,62.80,63.09,4727.098,1654353899999,297484.55711,1155,2668.597,167951.37982,0
-1654353900000,63.10,63.21,63.00,63.03,6619.905,1654354199999,417808.93806,1087,4085.286,257870.52567,0
-1654354200000,63.02,63.24,63.02,63.19,3638.015,1654354499999,229653.94531,744,2502.845,158006.55133,0
-1654354500000,63.19,63.22,63.10,63.15,3146.380,1654354799999,198692.77356,640,1619.419,102269.80159,0
-1654354800000,63.14,63.22,63.05,63.12,7164.307,1654355099999,452267.21987,1152,3090.032,195086.38471,0
-1654355100000,63.12,63.20,63.06,63.20,3134.428,1654355399999,197833.03342,944,1347.189,85049.65283,0
-1654355400000,63.19,63.28,63.15,63.22,4665.000,1654355699999,294921.19853,1258,2989.110,188988.48619,0
-1654355700000,63.21,63.21,63.10,63.11,4055.975,1654355999999,256157.69721,1092,2025.671,127942.71917,0
-1654356000000,63.12,63.20,63.07,63.12,2697.513,1654356299999,170263.20109,838,1458.070,92040.64743,0
-1654356300000,63.13,63.30,63.13,63.23,5083.839,1654356599999,321475.03096,926,3895.594,246332.01454,0
-1654356600000,63.23,63.32,63.18,63.19,3070.146,1654356899999,194177.15378,923,1655.066,104682.84863,0
-1654356900000,63.19,63.26,63.17,63.22,2952.424,1654357199999,186640.21174,522,2216.862,140146.71413,0
-1654357200000,63.21,63.23,63.17,63.19,2172.400,1654357499999,137297.15907,479,1651.414,104372.17220,0
-1654357500000,63.18,63.22,63.09,63.11,3586.509,1654357799999,226433.75385,579,1639.531,103528.56122,0
-1654357800000,63.11,63.25,63.10,63.22,2398.733,1654358099999,151601.03893,511,1555.500,98316.78856,0
-1654358100000,63.22,63.32,63.21,63.30,3376.748,1654358399999,213630.28216,698,1888.203,119466.01094,0
-1654358400000,63.30,63.32,63.12,63.27,9069.137,1654358699999,573318.07673,1426,5316.618,336108.76844,0
-1654358700000,63.27,63.27,63.17,63.18,3188.516,1654358999999,201526.72433,1128,1193.586,75453.04393,0
-1654359000000,63.18,63.22,63.12,63.16,3123.778,1654359299999,197315.94234,789,1523.531,96260.24738,0
-1654359300000,63.15,63.26,63.12,63.12,2438.862,1654359599999,154128.02521,828,1343.748,84931.93013,0
-1654359600000,63.12,63.17,63.05,63.13,3758.002,1654359899999,237150.91070,905,2255.931,142387.78449,0
-1654359900000,63.12,63.21,63.09,63.19,1991.944,1654360199999,125784.18846,578,1342.177,84747.41380,0
-1654360200000,63.19,63.20,63.09,63.10,2420.775,1654360499999,152912.62283,593,866.752,54761.42265,0
-1654360500000,63.10,63.15,63.08,63.10,2236.107,1654360799999,141137.76620,520,1287.825,81289.20657,0
-1654360800000,63.11,63.16,63.09,63.10,1785.960,1654361099999,112738.69511,387,747.139,47166.90382,0
-1654361100000,63.10,63.11,62.98,63.06,5395.507,1654361399999,340096.09885,917,2878.214,181431.62534,0
-1654361400000,63.06,63.10,63.03,63.04,2213.545,1654361699999,139598.45751,450,917.613,57879.30541,0
-1654361700000,63.06,63.06,62.99,63.02,1705.694,1654361999999,107490.29327,535,724.304,45644.70065,0
-1654362000000,63.02,63.08,62.98,63.03,3758.602,1654362299999,236856.02569,588,2775.642,174914.16697,0
-1654362300000,63.01,63.05,62.98,63.01,3419.761,1654362599999,215503.74751,684,1968.169,124042.88759,0
-1654362600000,63.00,63.10,63.00,63.09,2031.271,1654362899999,128097.69998,525,1082.891,68298.16451,0
-1654362900000,63.07,63.17,62.96,63.15,5605.006,1654363199999,353499.96887,908,3410.029,215117.29309,0
-1654363200000,63.14,63.16,63.10,63.13,796.310,1654363499999,50266.04762,258,287.093,18125.05150,0
-1654363500000,63.12,63.18,63.08,63.13,2547.544,1654363799999,160825.22780,448,1334.914,84274.06553,0
-1654363800000,63.12,63.15,62.91,63.08,4925.018,1654364099999,310395.30964,1029,2924.208,184305.52124,0
-1654364100000,63.09,63.15,63.04,63.04,2489.766,1654364399999,157092.88437,559,1225.452,77314.66006,0
-1654364400000,63.04,63.05,63.01,63.01,1192.269,1654364699999,75150.79654,408,663.356,41816.42449,0
-1654364700000,63.01,63.08,63.00,63.01,1342.415,1654364999999,84625.25592,323,844.725,53253.78375,0
-1654365000000,63.02,63.15,63.01,63.09,2666.148,1654365299999,168167.04294,468,1905.534,120179.79575,0
-1654365300000,63.11,63.13,63.03,63.05,1567.806,1654365599999,98895.02140,423,468.241,29541.93480,0
-1654365600000,63.06,63.30,63.04,63.25,4295.136,1654365899999,271297.70591,987,2767.549,174835.68611,0
-1654365900000,63.25,63.30,63.17,63.25,1919.247,1654366199999,121344.42018,647,826.443,52259.40909,0
-1654366200000,63.24,63.25,63.15,63.17,1831.474,1654366499999,115743.54673,512,645.838,40813.31655,0
-1654366500000,63.18,63.25,63.16,63.22,2475.576,1654366799999,156496.34135,578,1585.233,100226.28921,0
-1654366800000,63.23,63.29,63.21,63.21,2287.440,1654367099999,144695.59111,445,1329.108,84086.59187,0
-1654367100000,63.22,63.28,63.17,63.21,2165.645,1654367399999,136941.92580,515,1025.495,64859.09750,0
-1654367400000,63.21,63.24,63.16,63.23,1429.008,1654367699999,90310.59613,348,935.679,59137.99416,0
-1654367700000,63.24,63.36,63.22,63.29,4467.506,1654367999999,282854.35488,685,3181.572,201441.90284,0
-1654368000000,63.30,63.32,63.23,63.24,1077.365,1654368299999,68175.88070,372,557.819,35303.56502,0
-1654368300000,63.24,63.30,63.18,63.20,2210.008,1654368599999,139744.25988,474,1151.263,72814.06189,0
-1654368600000,63.21,63.28,63.17,63.23,2012.601,1654368899999,127229.37159,434,1175.196,74295.20370,0
-1654368900000,63.24,63.25,63.18,63.18,1124.280,1654369199999,71079.27285,315,467.563,29563.98567,0
-1654369200000,63.17,63.35,63.15,63.34,2811.498,1654369499999,177804.74858,582,1617.986,102340.68634,0
-1654369500000,63.34,63.37,63.22,63.25,3026.411,1654369799999,191563.85564,729,1512.693,95759.37780,0
-1654369800000,63.26,63.26,63.14,63.20,3380.788,1654370099999,213644.67767,725,1755.828,110962.29644,0
-1654370100000,63.19,63.23,63.16,63.21,917.614,1654370399999,57988.49110,378,474.053,29960.49564,0
-1654370400000,63.21,63.35,63.21,63.35,4430.646,1654370699999,280439.83860,635,3202.453,202711.69151,0
-1654370700000,63.34,63.35,63.27,63.33,4049.969,1654370999999,256416.14642,535,2833.877,179424.12905,0
-1654371000000,63.32,63.35,63.27,63.34,3094.266,1654371299999,195899.76443,582,1394.190,88270.90084,0
-1654371300000,63.34,63.35,63.27,63.33,2349.253,1654371599999,148755.70266,477,775.912,49140.65210,0
-1654371600000,63.32,63.35,63.28,63.33,1463.677,1654371899999,92691.21432,387,978.270,61957.18835,0
-1654371900000,63.33,63.45,63.30,63.30,4658.046,1654372199999,295184.57686,814,2502.260,158629.17940,0
-1654372200000,63.31,63.34,63.27,63.28,1230.350,1654372499999,77873.99893,350,360.883,22847.07988,0
-1654372500000,63.29,63.35,63.27,63.28,1665.823,1654372799999,105448.83198,451,714.898,45263.01327,0
-1654372800000,63.28,63.30,63.17,63.28,5565.026,1654373099999,351879.34213,1087,1627.919,102965.62967,0
-1654373100000,63.27,63.37,63.26,63.30,1621.208,1654373399999,102644.50006,576,873.522,55305.67179,0
-1654373400000,63.31,63.34,63.13,63.13,2757.368,1654373699999,174348.39641,676,547.961,34659.60996,0
-1654373700000,63.14,63.37,63.14,63.30,3213.604,1654373999999,203242.12922,880,1604.544,101464.81782,0
-1654374000000,63.29,63.35,63.23,63.24,1813.487,1654374299999,114732.17991,404,461.926,29229.12938,0
-1654374300000,63.24,63.28,63.19,63.20,2146.267,1654374599999,135715.28874,509,775.426,49038.71594,0
-1654374600000,63.20,63.30,63.19,63.28,2039.267,1654374899999,128982.27929,506,896.655,56710.93902,0
-1654374900000,63.28,63.30,63.25,63.29,932.402,1654375199999,59005.70122,312,483.179,30580.09379,0
-1654375200000,63.29,63.29,63.26,63.29,790.257,1654375499999,49999.53597,276,308.852,19542.64992,0
-1654375500000,63.28,63.30,63.26,63.29,1013.582,1654375799999,64143.10729,297,494.769,31311.74194,0
-1654375800000,63.29,63.30,63.20,63.26,3473.909,1654376099999,219735.95553,646,1479.102,93562.88192,0
-1654376100000,63.26,63.38,63.23,63.36,2808.266,1654376399999,177788.01844,627,1453.005,91989.97281,0
-1654376400000,63.36,63.41,63.34,63.40,1817.298,1654376699999,115179.72179,562,933.724,59187.23361,0
-1654376700000,63.39,63.40,63.31,63.32,2445.251,1654376999999,154932.82359,742,884.611,56058.36047,0
-1654377000000,63.32,63.34,63.29,63.29,948.551,1654377299999,60057.61594,333,482.430,30547.93517,0
-1654377300000,63.30,63.32,63.29,63.31,838.142,1654377599999,53057.85212,273,515.685,32646.69880,0
-1654377600000,63.31,63.50,63.30,63.48,3444.191,1654377899999,218510.10153,741,2431.682,154296.88431,0
-1654377900000,63.48,63.51,63.44,63.46,2052.524,1654378199999,130288.82863,510,872.558,55399.71611,0
-1654378200000,63.45,63.48,63.43,63.48,857.969,1654378499999,54441.90597,256,289.856,18395.78598,0
-1654378500000,63.48,63.50,63.45,63.47,1413.869,1654378799999,89752.70037,276,876.906,55672.09137,0
-1654378800000,63.47,63.64,63.46,63.62,5116.745,1654379099999,325206.76324,1231,3098.271,196945.85447,0
-1654379100000,63.62,63.64,63.47,63.51,2645.509,1654379399999,168133.56502,647,622.948,39599.15987,0
-1654379400000,63.51,63.53,63.47,63.53,838.324,1654379699999,53241.12832,254,368.747,23418.92688,0
-1654379700000,63.53,63.86,63.52,63.86,8050.080,1654379999999,512895.80512,1598,5689.340,362479.74279,0
-1654380000000,63.85,64.02,63.69,63.99,13334.772,1654380299999,851430.47088,2278,6453.278,412223.76720,0
-1654380300000,63.98,64.18,63.95,64.15,10624.804,1654380599999,680707.06929,2234,6580.873,421684.68428,0
-1654380600000,64.14,64.34,64.11,64.15,10016.981,1654380899999,643302.25144,2027,6386.179,410167.35128,0
-1654380900000,64.15,64.32,64.14,64.20,4198.519,1654381199999,269773.83371,1080,2493.072,160195.17998,0
-1654381200000,64.20,64.27,64.01,64.12,5209.747,1654381499999,334027.80366,1101,1819.530,116717.74955,0
-1654381500000,64.12,64.13,64.01,64.04,3450.660,1654381799999,221125.53240,781,1435.891,92017.97511,0
-1654381800000,64.04,64.15,64.02,64.03,3564.362,1654382099999,228481.72490,820,2403.133,154055.27903,0
-1654382100000,64.03,64.08,63.81,63.89,5663.596,1654382399999,362170.36028,1176,2471.912,158111.11289,0
-1654382400000,63.88,63.95,63.81,63.82,5214.351,1654382699999,333041.78004,825,2656.862,169704.99709,0
-1654382700000,63.82,63.93,63.77,63.79,5525.425,1654382999999,352768.27606,775,2918.884,186420.71620,0
-1654383000000,63.79,63.83,63.76,63.78,1690.549,1654383299999,107853.32754,387,916.458,58477.51940,0
-1654383300000,63.78,63.83,63.72,63.74,2567.092,1654383599999,163699.78773,572,1049.300,66916.80259,0
-1654383600000,63.74,63.80,63.63,63.63,4357.281,1654383899999,277540.74474,953,2005.447,127764.15711,0
-1654383900000,63.63,63.70,63.57,63.68,5347.860,1654384199999,340323.85655,1039,2912.215,185355.55379,0
-1654384200000,63.69,63.72,63.62,63.70,2347.259,1654384499999,149440.71044,592,883.143,56237.51058,0
-1654384500000,63.69,63.72,63.56,63.62,2437.703,1654384799999,155168.69388,599,617.326,39302.85058,0
-1654384800000,63.62,63.67,63.57,63.67,2618.495,1654385099999,166596.99829,559,1510.098,96091.45729,0
-1654385100000,63.67,63.67,63.59,63.62,2850.494,1654385399999,181374.86040,595,1613.467,102671.45532,0
-1654385400000,63.63,63.73,63.63,63.73,1289.203,1654385699999,82108.06837,419,897.959,57188.62528,0
-1654385700000,63.73,63.75,63.68,63.69,1758.726,1654385999999,112056.82062,466,1033.311,65837.40962,0
-1654386000000,63.69,63.71,63.58,63.63,2225.472,1654386299999,141642.29029,428,1310.288,83403.83862,0
-1654386300000,63.63,63.74,63.49,63.65,2914.585,1654386599999,185321.63918,774,1415.792,90055.62849,0
-1654386600000,63.65,63.72,63.59,63.66,1974.756,1654386899999,125692.82646,519,752.148,47883.04730,0
-1654386900000,63.66,63.75,63.65,63.71,1920.893,1654387199999,122396.27516,555,1053.640,67137.28354,0
-1654387200000,63.70,63.86,63.59,63.63,10947.033,1654387499999,697702.64642,1790,6287.744,400865.64193,0
-1654387500000,63.64,63.67,63.45,63.50,4248.457,1654387799999,269984.53381,1261,1858.231,118098.09117,0
-1654387800000,63.51,63.65,63.50,63.63,2952.390,1654388099999,187753.80175,1087,1745.209,110998.27796,0
-1654388100000,63.64,63.67,63.57,63.58,1985.230,1654388399999,126309.32106,518,1103.223,70204.68093,0
-1654388400000,63.57,63.71,63.57,63.63,3807.048,1654388699999,242319.92913,623,1549.153,98605.54807,0
-1654388700000,63.63,63.66,63.62,63.63,1219.000,1654388999999,77580.79484,262,283.493,18042.78573,0
-1654389000000,63.63,63.65,63.51,63.61,2951.387,1654389299999,187623.50846,600,1481.649,94209.59739,0
-1654389300000,63.62,63.69,63.57,63.57,2576.093,1654389599999,163900.09381,394,802.240,51032.70330,0
-1654389600000,63.57,63.63,63.30,63.30,8262.077,1654389899999,524050.81427,1137,1700.468,107826.46700,0
-1654389900000,63.31,63.40,63.31,63.34,2845.504,1654390199999,180272.83116,659,1769.815,112126.49381,0
-1654390200000,63.34,63.36,63.23,63.24,3323.069,1654390499999,210281.81428,649,1540.080,97458.26988,0
-1654390500000,63.25,63.28,63.05,63.14,8628.876,1654390799999,545188.39265,1255,3082.095,194745.04825,0
-1654390800000,63.13,63.16,63.05,63.15,3366.415,1654391099999,212408.91347,835,2172.524,137092.28865,0
-1654391100000,63.14,63.16,62.92,62.95,6939.009,1654391399999,437290.78528,1442,2128.442,134179.18500,0
-1654391400000,62.95,62.95,62.85,62.88,5174.742,1654391699999,325522.93198,1129,2137.288,134469.34954,0
-1654391700000,62.87,62.94,62.65,62.71,10958.773,1654391999999,688020.59586,2015,4759.479,298893.82789,0
-1654392000000,62.72,62.77,62.70,62.76,3220.621,1654392299999,202016.28354,625,1291.238,81013.14220,0
-1654392300000,62.77,62.78,62.67,62.73,3457.167,1654392599999,216864.31662,703,1953.365,122547.54923,0
-1654392600000,62.72,62.79,62.67,62.73,3845.862,1654392899999,241320.34794,648,2170.990,136231.78306,0
-1654392900000,62.72,62.73,62.49,62.61,9041.700,1654393199999,566016.04886,1163,3348.470,209567.03057,0
-1654393200000,62.60,62.65,62.55,62.60,3064.661,1654393499999,191850.15101,574,1528.313,95685.78362,0
-1654393500000,62.60,62.65,62.56,62.58,2265.394,1654393799999,141811.10365,480,619.603,38789.02425,0
-1654393800000,62.58,62.68,62.57,62.63,1572.129,1654394099999,98447.88284,443,896.344,56132.52357,0
-1654394100000,62.62,62.67,62.37,62.46,4093.364,1654394399999,255830.15497,1003,1529.676,95652.33905,0
-1654394400000,62.46,62.56,62.36,62.51,10032.998,1654394699999,626772.51663,1248,4255.206,265770.47185,0
-1654394700000,62.51,62.61,62.49,62.57,11524.103,1654394999999,720769.65120,1640,6142.972,384268.50629,0
-1654395000000,62.57,62.66,62.53,62.59,10084.974,1654395299999,631349.37985,1795,5777.218,361714.01719,0
-1654395300000,62.59,62.64,62.56,62.59,5863.508,1654395599999,367053.03009,893,2381.244,149091.72425,0
-1654395600000,62.59,62.62,62.51,62.58,2544.998,1654395899999,159262.64560,562,1292.607,80902.25137,0
-1654395900000,62.57,62.65,62.57,62.63,1862.502,1654396199999,116598.85971,529,1100.484,68902.44196,0
-1654396200000,62.62,62.65,62.53,62.58,2463.199,1654396499999,154176.65133,634,970.628,60756.25863,0
-1654396500000,62.57,62.63,62.56,62.59,1724.489,1654396799999,107932.28734,455,853.236,53405.60032,0
-1654396800000,62.59,62.70,62.57,62.65,1831.164,1654397099999,114676.42195,468,1170.220,73293.42097,0
-1654397100000,62.65,62.76,62.63,62.74,4142.916,1654397399999,259742.08313,718,2706.048,169664.64260,0
-1654397400000,62.75,62.76,62.67,62.70,1777.347,1654397699999,111475.37269,377,1024.978,64300.03847,0
-1654397700000,62.69,62.74,62.67,62.69,2549.572,1654397999999,159885.11240,531,1144.901,71805.47795,0
-1654398000000,62.70,62.73,62.62,62.66,3726.486,1654398299999,233533.65642,893,1294.436,81122.93196,0
-1654398300000,62.65,62.66,62.62,62.65,1423.616,1654398599999,89172.67463,649,641.573,40189.51921,0
-1654398600000,62.66,62.73,62.66,62.71,1588.073,1654398899999,99563.34942,668,993.429,62282.65158,0
-1654398900000,62.70,62.85,62.67,62.81,3432.664,1654399199999,215478.22758,783,1914.984,120207.15147,0
-1654399200000,62.81,62.96,62.81,62.96,5263.051,1654399499999,331121.59320,1017,3178.724,200016.05869,0
-1654399500000,62.96,63.03,62.89,62.91,3630.203,1654399799999,228572.06173,699,1659.924,104545.81801,0
-1654399800000,62.91,62.93,62.87,62.90,3045.767,1654400099999,191601.75429,620,1457.584,91702.27474,0
-1654400100000,62.90,62.93,62.84,62.86,1989.359,1654400399999,125090.13749,399,1164.456,73225.39367,0
-1654400400000,62.87,62.88,62.77,62.82,2812.606,1654400699999,176629.85598,423,1998.444,125489.93103,0
-1654400700000,62.82,62.83,62.78,62.80,1161.351,1654400999999,72936.43584,388,520.516,32693.43842,0
-1654401000000,62.81,62.89,62.79,62.89,1238.806,1654401299999,77837.56754,276,997.755,62695.83960,0
-1654401300000,62.89,62.91,62.84,62.91,1707.879,1654401599999,107383.94095,383,856.979,53890.83713,0
-1654401600000,62.91,62.91,62.83,62.89,1820.134,1654401899999,114416.49979,568,825.614,51902.97354,0
-1654401900000,62.89,62.99,62.73,62.75,6606.259,1654402199999,415266.29803,1296,1845.391,116011.42496,0
-1654402200000,62.75,62.77,62.61,62.69,6456.158,1654402499999,404859.09390,1154,4642.260,291139.22310,0
-1654402500000,62.69,62.77,62.67,62.75,1345.620,1654402799999,84392.32517,423,752.598,47213.66553,0
-1654402800000,62.75,62.75,62.67,62.68,1168.438,1654403099999,73268.07877,289,565.296,35451.71834,0
-1654403100000,62.67,62.73,62.66,62.69,1263.399,1654403399999,79198.99053,379,859.604,53887.38027,0
-1654403400000,62.69,62.78,62.64,62.76,5638.155,1654403699999,353611.78885,707,2909.897,182477.34364,0
-1654403700000,62.76,62.93,62.76,62.87,3524.299,1654403999999,221441.79842,526,1855.836,116607.96818,0
-1654404000000,62.88,62.91,62.81,62.82,2883.327,1654404299999,181250.06841,474,802.552,50458.67565,0
-1654404300000,62.83,62.91,62.79,62.90,1161.023,1654404599999,72971.79018,338,762.895,47953.12207,0
-1654404600000,62.89,62.97,62.82,62.82,4288.061,1654404899999,269644.33136,525,1104.925,69523.87452,0
-1654404900000,62.83,62.85,62.73,62.75,1662.328,1654405199999,104366.89618,440,816.569,51274.52456,0
-1654405200000,62.75,62.94,62.75,62.93,2752.646,1654405499999,173013.41012,558,1821.006,114456.81827,0
-1654405500000,62.93,62.93,62.85,62.90,1939.392,1654405799999,121987.37168,543,1016.387,63929.97294,0
-1654405800000,62.91,62.99,62.89,62.96,2020.703,1654406099999,127209.32924,454,1311.319,82554.84618,0
-1654406100000,62.96,62.96,62.88,62.92,1235.671,1654406399999,77738.00509,314,697.626,43890.76955,0
-1654406400000,62.91,63.05,62.91,63.03,1684.688,1654406699999,106104.45646,424,1295.788,81609.62487,0
-1654406700000,63.02,63.06,62.96,63.02,1803.351,1654406999999,113624.46836,462,840.791,52983.29464,0
-1654407000000,63.02,63.06,62.94,63.02,3450.795,1654407299999,217388.87514,632,1803.044,113601.16709,0
-1654407300000,63.01,63.05,62.98,62.98,1744.446,1654407599999,109939.63070,389,939.443,59218.81397,0
-1654407600000,62.98,63.00,62.88,62.94,2535.711,1654407899999,159582.43983,603,805.003,50674.03581,0
-1654407900000,62.94,63.07,62.90,63.00,2355.391,1654408199999,148387.71373,563,1499.980,94491.51426,0
-1654408200000,63.00,63.05,62.97,62.99,2925.477,1654408499999,184328.24533,463,1103.647,69543.56425,0
-1654408500000,62.99,63.00,62.90,62.94,1941.941,1654408799999,122246.65472,504,928.509,58447.51671,0
-1654408800000,62.94,62.95,62.79,62.92,3851.091,1654409099999,242038.30192,675,1662.818,104516.71223,0
-1654409100000,62.92,62.94,62.89,62.93,848.682,1654409399999,53387.73442,318,634.102,39889.85987,0
-1654409400000,62.92,62.93,62.87,62.92,1120.529,1654409699999,70491.60508,337,708.165,44547.95092,0
-1654409700000,62.93,62.93,62.87,62.90,657.522,1654409999999,41359.56062,197,180.294,11341.18084,0
-1654410000000,62.89,62.90,62.80,62.80,1714.219,1654410299999,107723.01200,383,428.393,26922.48959,0
-1654410300000,62.81,62.95,62.80,62.88,2014.586,1654410599999,126667.67271,421,1027.930,64628.92223,0
-1654410600000,62.89,62.95,62.87,62.88,2684.604,1654410899999,168866.22352,472,1141.993,71838.50879,0
-1654410900000,62.89,63.04,62.89,63.03,2201.054,1654411199999,138591.85397,484,1409.528,88762.57742,0
-1654411200000,63.03,63.06,62.97,63.01,1961.421,1654411499999,123602.31735,404,721.274,45464.74100,0
-1654411500000,63.00,63.01,62.91,62.92,1449.340,1654411799999,91236.28629,426,462.669,29122.31946,0
-1654411800000,62.91,62.91,62.86,62.89,1189.668,1654412099999,74819.05094,274,452.305,28448.58238,0
-1654412100000,62.89,62.94,62.87,62.89,1730.648,1654412399999,108875.05322,380,1095.567,68927.92820,0
-1654412400000,62.88,62.88,62.80,62.82,2667.591,1654412699999,167625.52587,524,1095.366,68838.23826,0
-1654412700000,62.82,63.01,62.82,62.98,3043.462,1654412999999,191533.33285,541,2196.136,138192.03466,0
-1654413000000,62.99,63.05,62.98,62.99,1736.280,1654413299999,109412.87097,384,818.434,51577.75373,0
-1654413300000,62.99,63.03,62.79,62.79,7212.710,1654413599999,453684.69889,797,1242.976,78228.18105,0
-1654413600000,62.80,62.93,62.74,62.93,4545.166,1654413899999,285453.72515,690,2436.821,153109.72964,0
-1654413900000,62.93,63.01,62.88,62.98,3855.836,1654414199999,242684.04103,697,1198.833,75489.37250,0
-1654414200000,62.97,63.04,62.94,62.99,1837.988,1654414499999,115784.54672,464,771.578,48609.62748,0
-1654414500000,62.99,62.99,62.89,62.91,1481.629,1654414799999,93254.43191,430,309.939,19514.91219,0
-1654414800000,62.91,62.98,62.86,62.96,1577.762,1654415099999,99277.78749,375,819.365,51570.02209,0
-1654415100000,62.95,62.99,62.82,62.83,4360.225,1654415399999,274178.19815,489,1344.388,84585.56828,0
-1654415400000,62.84,62.89,62.75,62.82,4212.313,1654415699999,264581.58626,594,1430.920,89912.25576,0
-1654415700000,62.82,62.82,62.69,62.70,5450.842,1654415999999,342153.65025,1083,3673.206,230600.84920,0
-1654416000000,62.71,62.85,62.71,62.81,3708.578,1654416299999,232894.54888,973,2187.213,137353.24882,0
-1654416300000,62.81,62.93,62.80,62.87,2815.351,1654416599999,176944.59898,763,1595.799,100310.61627,0
-1654416600000,62.87,62.95,62.85,62.89,3005.036,1654416899999,189069.11575,558,2063.088,129819.44841,0
-1654416900000,62.90,63.00,62.80,62.92,8909.896,1654417199999,560696.05206,977,5263.944,331319.86424,0
-1654417200000,62.92,62.97,62.86,62.89,1054.448,1654417499999,66322.15400,337,625.985,39373.78385,0
-1654417500000,62.90,62.90,62.76,62.77,4026.935,1654417799999,252912.57610,476,594.734,37367.34670,0
-1654417800000,62.76,62.86,62.76,62.82,2661.058,1654418099999,167168.02151,539,1793.139,112641.60184,0
-1654418100000,62.81,62.90,62.78,62.88,2643.500,1654418399999,166117.26807,463,1731.336,108800.32882,0
-1654418400000,62.87,62.88,62.80,62.81,1438.776,1654418699999,90406.31671,309,380.415,23907.21988,0
-1654418700000,62.81,62.85,62.78,62.81,1106.057,1654418999999,69486.79903,343,785.142,49328.32098,0
-1654419000000,62.81,62.87,62.77,62.84,907.254,1654419299999,56989.95503,258,560.540,35212.10984,0
-1654419300000,62.84,62.85,62.76,62.82,3037.203,1654419599999,190774.98965,512,1856.731,116644.50219,0
-1654419600000,62.82,62.83,62.71,62.72,1977.658,1654419899999,124130.58631,450,696.831,43737.76435,0
-1654419900000,62.72,62.73,62.54,62.56,4948.085,1654420199999,309865.45820,1064,795.032,49793.53500,0
-1654420200000,62.55,62.59,62.41,62.51,6272.844,1654420499999,392006.50120,1604,2780.208,173782.05495,0
-1654420500000,62.50,62.63,62.45,62.62,3049.509,1654420799999,190748.90187,828,2181.828,136477.06213,0
-1654420800000,62.62,62.63,62.48,62.52,2001.301,1654421099999,125188.62769,703,644.163,40297.04655,0
-1654421100000,62.52,62.64,62.51,62.60,2444.044,1654421399999,152973.19302,690,1429.710,89486.99018,0
-1654421400000,62.58,62.63,62.50,62.54,2748.004,1654421699999,171921.00831,818,1565.365,97922.95245,0
-1654421700000,62.54,62.61,62.33,62.61,6271.981,1654421999999,391694.72881,1133,3296.894,205915.12310,0
-1654422000000,62.61,62.75,62.54,62.62,9117.679,1654422299999,571194.80410,1100,4919.008,308227.19363,0
-1654422300000,62.62,62.64,62.50,62.56,1987.621,1654422599999,124377.95165,520,1205.851,75464.76927,0
-1654422600000,62.57,62.60,62.48,62.54,2529.002,1654422899999,158156.47041,434,878.007,54921.93551,0
-1654422900000,62.53,62.55,62.49,62.55,1381.874,1654423199999,86394.40472,309,605.836,37878.71415,0
-1654423200000,62.54,62.54,62.46,62.51,2337.131,1654423499999,146076.07181,548,1049.524,65597.14413,0
-1654423500000,62.52,62.62,62.46,62.49,5925.708,1654423799999,370460.44860,857,3065.073,191688.46053,0
-1654423800000,62.50,62.73,62.49,62.72,5365.538,1654424099999,336102.34871,734,4500.928,281958.46159,0
-1654424100000,62.72,62.83,62.65,62.76,4176.355,1654424399999,262037.20372,727,1759.032,110378.36913,0
-1654424400000,62.77,62.84,62.75,62.79,3135.496,1654424699999,196919.17665,419,2588.528,162580.79544,0
-1654424700000,62.78,62.78,62.72,62.76,2106.422,1654424999999,132180.38476,351,429.971,26986.58693,0
-1654425000000,62.74,62.79,62.73,62.77,1462.914,1654425299999,91806.46910,356,427.030,26804.66359,0
-1654425300000,62.76,62.80,62.74,62.79,1342.354,1654425599999,84268.74540,231,666.742,41860.69746,0
-1654425600000,62.79,62.79,62.64,62.69,2187.029,1654425899999,137158.62990,367,298.436,18714.06387,0
-1654425900000,62.69,62.75,62.62,62.73,1701.876,1654426199999,106678.49387,377,1011.168,63393.11520,0
-1654426200000,62.73,62.73,62.66,62.67,981.210,1654426499999,61514.95087,223,339.838,21302.12951,0
-1654426500000,62.67,62.67,62.58,62.62,1444.771,1654426799999,90451.62778,409,410.831,25721.06095,0
-1654426800000,62.62,62.67,62.59,62.66,3283.830,1654427099999,205686.93887,591,2160.490,135338.67655,0
-1654427100000,62.66,62.66,62.51,62.56,5928.741,1654427399999,371033.81019,986,4296.675,268875.77264,0
-1654427400000,62.55,62.64,62.54,62.60,1613.168,1654427699999,100974.93452,469,991.101,62040.60952,0
-1654427700000,62.60,62.68,62.58,62.61,1520.452,1654427999999,95216.64089,472,772.807,48395.34900,0
-1654428000000,62.61,62.82,62.55,62.82,7669.111,1654428299999,480933.87257,656,7175.771,450045.38042,0
-1654428300000,62.81,62.89,62.77,62.87,1851.517,1654428599999,116323.99453,609,1066.067,66980.41231,0
-1654428600000,62.87,62.93,62.80,62.90,2481.583,1654428899999,156022.14146,659,971.675,61097.85545,0
-1654428900000,62.90,62.92,62.85,62.89,1946.333,1654429199999,122401.64111,406,915.006,57551.02002,0
-1654429200000,62.89,62.92,62.85,62.87,1702.640,1654429499999,107079.80187,412,824.307,51852.93606,0
-1654429500000,62.88,62.92,62.81,62.81,1152.121,1654429799999,72417.58102,382,408.312,25671.46737,0
-1654429800000,62.82,62.86,62.80,62.83,1039.159,1654430099999,65287.89800,369,474.910,29841.31192,0
-1654430100000,62.82,62.99,62.79,62.86,3751.322,1654430399999,235951.81122,675,2511.647,157985.82555,0
-1654430400000,62.86,62.91,62.81,62.86,4882.117,1654430699999,306839.31596,668,3743.124,235257.92857,0
-1654430700000,62.87,62.87,62.82,62.83,1292.307,1654430999999,81212.06317,535,600.326,37728.34503,0
-1654431000000,62.84,62.84,62.74,62.78,3605.073,1654431299999,226380.02321,789,874.616,54918.36476,0
-1654431300000,62.78,62.81,62.66,62.69,2149.300,1654431599999,134788.11966,604,858.579,53854.71520,0
-1654431600000,62.68,62.78,62.68,62.74,1272.737,1654431899999,79858.87634,394,879.369,55175.69943,0
-1654431900000,62.74,62.95,62.70,62.90,2649.521,1654432199999,166533.82433,709,1846.119,116023.16574,0
-1654432200000,62.90,62.96,62.73,62.79,3255.466,1654432499999,204508.18951,750,1726.178,108421.47219,0
-1654432500000,62.80,62.80,62.67,62.74,5173.422,1654432799999,324427.38025,572,2707.213,169780.63080,0
-1654432800000,62.71,62.79,62.70,62.72,946.407,1654433099999,59377.70453,296,715.646,44902.19225,0
-1654433100000,62.72,62.75,62.70,62.71,1493.777,1654433399999,93705.19207,380,1135.158,71212.62581,0
-1654433400000,62.72,62.83,62.71,62.81,2434.360,1654433699999,152769.57106,463,1471.239,92335.96706,0
-1654433700000,62.81,62.82,62.73,62.77,1604.096,1654433999999,100700.24950,374,692.153,43455.24566,0
-1654434000000,62.77,62.88,62.77,62.83,3120.583,1654434299999,196071.58010,706,2121.197,133281.12454,0
-1654434300000,62.84,62.84,62.76,62.80,3715.918,1654434599999,233309.91797,748,1059.311,66519.73360,0
-1654434600000,62.80,62.84,62.76,62.76,2846.555,1654434899999,178756.55869,516,379.030,23807.41552,0
-1654434900000,62.76,62.77,62.71,62.76,2245.943,1654435199999,140904.39544,438,943.723,59209.93565,0
-1654435200000,62.76,62.81,62.72,62.72,1693.459,1654435499999,106298.48455,423,974.057,61150.71874,0
-1654435500000,62.73,62.74,62.66,62.66,1237.261,1654435799999,77587.65347,386,292.294,18333.07453,0
-1654435800000,62.66,62.72,62.60,62.70,3915.599,1654436099999,245320.32565,630,1507.246,94439.33159,0
-1654436100000,62.70,62.74,62.67,62.72,383.230,1654436399999,24032.16779,241,204.847,12847.02369,0
-1654436400000,62.72,62.74,62.60,62.63,1349.248,1654436699999,84544.47385,364,141.171,8844.77477,0
-1654436700000,62.62,62.69,62.59,62.60,3667.230,1654436999999,229673.78728,573,1337.034,83741.04613,0
-1654437000000,62.60,62.63,62.20,62.22,13943.787,1654437299999,870384.87330,1893,5178.642,323545.32992,0
-1654437300000,62.22,62.30,62.00,62.05,19129.713,1654437599999,1188677.45286,2339,7635.930,474747.93191,0
-1654437600000,62.04,62.05,61.74,61.93,16689.646,1654437899999,1032631.01097,2996,6994.735,432722.93037,0
-1654437900000,61.93,61.95,61.74,61.87,9693.178,1654438199999,599199.30675,1964,5379.655,332535.64084,0
-1654438200000,61.86,61.87,61.63,61.74,7602.726,1654438499999,469250.26648,1760,3111.401,192037.31647,0
-1654438500000,61.74,61.90,61.67,61.86,9107.730,1654438799999,563006.17524,1759,5086.889,314518.35085,0
-1654438800000,61.86,61.99,61.86,61.92,9055.780,1654439099999,560732.57874,1842,5846.803,362068.56958,0
-1654439100000,61.93,62.03,61.91,61.98,10216.840,1654439399999,633125.92914,1461,4542.067,281468.16293,0
-1654439400000,61.98,62.08,61.98,61.98,5825.426,1654439699999,361325.04650,1090,2846.919,176595.91571,0
-1654439700000,61.98,62.05,61.96,62.03,2388.561,1654439999999,148123.26530,541,759.725,47124.59525,0
-1654440000000,62.04,62.15,62.01,62.11,2976.292,1654440299999,184782.11645,664,1552.202,96376.24031,0
-1654440300000,62.11,62.14,62.05,62.11,2283.427,1654440599999,141754.21972,563,1024.818,63628.51097,0
-1654440600000,62.11,62.21,62.10,62.17,5177.408,1654440899999,321776.82536,734,2586.575,160770.53336,0
-1654440900000,62.17,62.21,62.14,62.18,2717.189,1654441199999,168960.55962,632,1045.102,64994.33980,0
-1654441200000,62.18,62.29,62.18,62.21,5463.476,1654441499999,340033.84916,1043,2852.060,177521.76567,0
-1654441500000,62.21,62.30,62.20,62.30,2022.434,1654441799999,125895.75970,906,1100.056,68492.94172,0
-1654441800000,62.30,62.45,62.29,62.45,9370.825,1654442099999,584734.65607,1673,5338.179,333099.69259,0
-1654442100000,62.44,62.45,62.29,62.35,4303.129,1654442399999,268390.09606,952,1191.388,74307.25909,0
-1654442400000,62.35,62.54,62.34,62.49,8982.776,1654442699999,561164.06396,1502,4079.097,254769.12715,0
-1654442700000,62.50,62.52,62.39,62.42,4087.181,1654442999999,255231.11377,981,1359.140,84866.97777,0
-1654443000000,62.42,62.53,62.32,62.50,4020.122,1654443299999,250954.94517,1074,2602.477,162480.33010,0
-1654443300000,62.50,62.67,62.47,62.66,6351.623,1654443599999,397343.67742,1135,4327.421,270725.55063,0
-1654443600000,62.66,62.74,62.60,62.65,7239.513,1654443899999,453610.12179,1271,3861.813,242012.52664,0
-1654443900000,62.64,62.87,62.64,62.85,6690.824,1654444199999,419896.28494,1078,3972.471,249318.13958,0
-1654444200000,62.86,62.96,62.74,62.94,10706.255,1654444499999,673098.90258,1485,3129.317,196740.87259,0
-1654444500000,62.93,63.14,62.90,63.10,19850.900,1654444799999,1250757.38489,2453,7841.086,494132.55043,0
-1654444800000,63.09,63.13,62.86,63.03,11541.300,1654445099999,726953.68166,2048,4639.110,292341.45074,0
-1654445100000,63.02,63.60,63.02,63.56,26481.647,1654445399999,1677861.87267,4530,15346.597,972266.17187,0
-1654445400000,63.55,63.70,63.39,63.45,18709.337,1654445699999,1189536.30876,3118,6936.717,441238.72405,0
-1654445700000,63.45,63.54,63.10,63.14,17896.662,1654445999999,1133588.35001,2982,7777.604,492714.58786,0
-1654446000000,63.14,63.18,62.91,62.91,9266.878,1654446299999,584501.63853,1575,3160.791,199389.35461,0
-1654446300000,62.91,62.94,62.56,62.69,27570.605,1654446599999,1730776.98000,2890,9038.161,567580.38785,0
-1654446600000,62.69,62.76,62.45,62.62,11106.420,1654446899999,695122.06421,1827,6349.126,397441.54996,0
-1654446900000,62.62,62.74,62.58,62.60,5280.445,1654447199999,330968.11035,1105,2598.508,162905.66589,0
-1654447200000,62.61,62.67,62.45,62.63,5945.307,1654447499999,371901.27671,1098,2538.956,158867.49270,0
-1654447500000,62.63,62.65,62.42,62.52,4424.643,1654447799999,276665.98424,721,801.387,50114.73131,0
-1654447800000,62.52,62.62,62.43,62.50,4734.512,1654448099999,296020.16104,784,2387.848,149359.08666,0
-1654448100000,62.51,62.57,62.37,62.46,3297.656,1654448399999,205975.71915,641,1400.455,87486.46292,0
-1654448400000,62.45,62.59,62.31,62.53,7545.216,1654448699999,471150.39748,1228,4505.810,281372.88860,0
-1654448700000,62.54,62.61,62.42,62.46,4300.559,1654448999999,268744.80501,1081,1678.744,104918.32371,0
-1654449000000,62.46,62.48,62.39,62.44,4045.967,1654449299999,252577.02135,898,1253.469,78253.28955,0
-1654449300000,62.43,62.58,62.38,62.56,5825.668,1654449599999,364032.01507,894,3798.380,237402.84016,0
-1654449600000,62.56,62.77,62.53,62.72,6344.799,1654449899999,397384.49596,1290,3800.431,238042.58904,0
-1654449900000,62.71,62.86,62.65,62.72,8486.651,1654450199999,532592.05201,1542,4026.565,252752.39053,0
-1654450200000,62.73,62.89,62.65,62.80,5632.576,1654450499999,353579.38909,1168,2496.059,156702.74955,0
-1654450500000,62.80,62.91,62.77,62.88,4524.101,1654450799999,284258.24808,829,2899.563,182196.07498,0
-1654450800000,62.88,62.97,62.78,62.83,3377.912,1654451099999,212359.09682,805,1709.960,107504.77726,0
-1654451100000,62.84,63.06,62.81,62.90,5675.991,1654451399999,357197.41719,1187,2563.688,161355.35948,0
-1654451400000,62.89,63.03,62.83,62.88,3265.370,1654451699999,205480.09018,694,1316.621,82859.75098,0
-1654451700000,62.87,63.02,62.87,63.01,2223.060,1654451999999,139964.15499,580,1466.359,92326.32865,0
-1654452000000,63.01,63.25,63.01,63.20,10787.559,1654452299999,681347.78333,1834,6952.800,439080.74038,0
-1654452300000,63.19,63.28,63.18,63.21,3645.339,1654452599999,230471.68538,1115,1880.154,118879.31509,0
-1654452600000,63.21,63.22,63.08,63.14,5525.303,1654452899999,348929.62247,1122,1920.442,121277.70042,0
-1654452900000,63.15,63.28,63.09,63.25,4132.183,1654453199999,260944.63717,820,1702.834,107572.14207,0
-1654453200000,63.26,63.26,63.15,63.19,1644.551,1654453499999,103958.96461,512,561.518,35498.68404,0
-1654453500000,63.19,63.26,63.16,63.26,1478.142,1654453799999,93433.41664,430,962.905,60865.52709,0
-1654453800000,63.26,63.26,63.14,63.16,4097.691,1654454099999,258893.22381,578,1670.543,105568.75032,0
-1654454100000,63.16,63.26,63.07,63.22,7535.289,1654454399999,476004.28937,1069,4103.460,259238.69893,0
-1654454400000,63.21,63.26,63.20,63.22,1634.957,1654454699999,103376.03554,371,754.654,47714.33831,0
-1654454700000,63.22,63.33,63.19,63.28,7610.418,1654454999999,481357.16347,825,3935.022,248917.29071,0
-1654455000000,63.29,63.34,63.27,63.30,3774.334,1654455299999,238917.91718,494,2623.732,166098.31422,0
-1654455300000,63.29,63.32,63.21,63.23,4466.385,1654455599999,282535.19465,503,807.364,51088.42841,0
-1654455600000,63.23,63.35,63.21,63.25,3312.275,1654455899999,209602.03403,655,2079.937,131634.81660,0
-1654455900000,63.26,63.26,63.18,63.21,1663.061,1654456199999,105129.41474,534,583.688,36899.51550,0
-1654456200000,63.22,63.33,63.17,63.31,3121.613,1654456499999,197451.94245,556,2125.259,134454.78240,0
-1654456500000,63.31,63.33,63.22,63.22,2832.871,1654456799999,179281.38694,485,1103.750,69867.40318,0
-1654456800000,63.22,63.29,63.20,63.26,1508.206,1654457099999,95386.77574,336,939.949,59446.61365,0
-1654457100000,63.27,63.28,63.19,63.23,2424.262,1654457399999,153265.56170,389,1092.460,69073.04773,0
-1654457400000,63.23,63.23,63.14,63.22,5459.332,1654457699999,344953.39129,679,2003.131,126586.93174,0
-1654457700000,63.22,63.33,63.20,63.23,2577.143,1654457999999,163090.93103,454,1183.961,74936.23258,0
-1654458000000,63.24,63.29,63.24,63.28,1500.002,1654458299999,94891.71099,292,471.664,29841.67601,0
-1654458300000,63.29,63.50,63.28,63.38,6546.529,1654458599999,415178.11206,910,3041.400,192837.30038,0
-1654458600000,63.39,63.54,63.38,63.42,3361.212,1654458899999,213275.86991,691,2176.937,138125.16865,0
-1654458900000,63.42,63.44,63.36,63.37,2215.566,1654459199999,140472.72182,509,1054.720,66872.63763,0
-1654459200000,63.38,63.51,63.35,63.38,8374.983,1654459499999,531246.69530,1097,4769.802,302566.46230,0
-1654459500000,63.39,63.72,63.37,63.71,7322.597,1654459799999,465310.82047,1602,4718.970,299867.72104,0
-1654459800000,63.71,63.88,63.61,63.61,11441.380,1654460099999,729511.79437,1544,7227.314,460998.22200,0
-1654460100000,63.61,63.66,63.56,63.58,3116.642,1654460399999,198199.37623,583,1811.273,115202.43665,0
-1654460400000,63.58,63.64,63.56,63.62,2966.136,1654460699999,188628.15138,420,1831.165,116449.29777,0
-1654460700000,63.62,63.63,63.56,63.59,1719.260,1654460999999,109334.42872,422,592.584,37686.96517,0
-1654461000000,63.59,63.63,63.55,63.60,1928.017,1654461299999,122604.40622,442,1354.145,86118.83593,0
-1654461300000,63.60,63.71,63.59,63.64,3057.602,1654461599999,194637.63353,648,1627.297,103586.16139,0
-1654461600000,63.64,63.64,63.55,63.60,2657.138,1654461899999,168969.12340,530,1374.267,87396.91800,0
-1654461900000,63.60,63.60,63.50,63.57,6683.954,1654462199999,424747.95219,716,2509.229,159488.16698,0
-1654462200000,63.58,63.58,63.50,63.50,2260.465,1654462499999,143578.93523,428,1055.047,67018.65046,0
-1654462500000,63.51,63.54,63.42,63.44,2957.309,1654462799999,187707.01324,513,922.405,58555.96954,0
-1654462800000,63.44,63.46,63.33,63.34,5224.757,1654463099999,331316.81675,708,2687.629,170455.57963,0
-1654463100000,63.33,63.36,63.25,63.29,6349.397,1654463399999,401924.23098,1203,2435.217,154168.68972,0
-1654463400000,63.29,63.47,63.26,63.39,4859.734,1654463699999,307894.76219,933,3352.756,212426.58091,0
-1654463700000,63.38,63.40,63.16,63.18,4935.376,1654463999999,312092.62993,767,2003.589,126667.73178,0
-1654464000000,63.19,63.26,63.19,63.21,1974.313,1654464299999,124840.30983,326,816.611,51639.00566,0
-1654464300000,63.21,63.29,63.16,63.25,3489.172,1654464599999,220625.47009,497,2333.796,147599.90726,0
-1654464600000,63.25,63.32,63.25,63.30,1341.152,1654464899999,84879.21011,315,963.521,60977.45423,0
-1654464900000,63.30,63.31,63.23,63.24,1083.932,1654465199999,68580.39565,271,210.829,13340.68696,0
-1654465200000,63.23,63.40,63.21,63.37,1582.738,1654465499999,100203.01646,489,1018.003,64435.91367,0
-1654465500000,63.37,63.53,63.35,63.44,4704.263,1654465799999,298528.36332,669,1628.969,103384.26680,0
-1654465800000,63.44,63.48,63.41,63.42,1270.586,1654466099999,80610.36993,269,552.642,35066.90822,0
-1654466100000,63.41,63.50,63.37,63.44,1308.283,1654466399999,82996.80784,326,691.538,43872.41722,0
-1654466400000,63.45,63.70,63.40,63.69,7823.116,1654466699999,497162.24599,1510,4631.871,294372.67482,0
-1654466700000,63.69,63.75,63.63,63.63,3781.381,1654466999999,240869.82830,868,1689.099,107591.00256,0
-1654467000000,63.62,63.62,63.45,63.46,2882.193,1654467299999,183194.43643,726,1111.140,70632.97720,0
-1654467300000,63.47,63.58,63.45,63.45,3248.655,1654467599999,206373.47435,689,1694.786,107669.60854,0
-1654467600000,63.44,63.55,63.44,63.49,2907.178,1654467899999,184590.12583,546,1162.956,73848.91960,0
-1654467900000,63.49,63.49,63.21,63.22,3077.373,1654468199999,194955.89827,859,1154.596,73128.01427,0
-1654468200000,63.22,63.32,63.16,63.30,4777.887,1654468499999,302063.26182,1061,3284.504,207689.76163,0
-1654468500000,63.30,63.39,63.23,63.35,2939.737,1654468799999,186091.38267,714,1295.489,82020.67501,0
-1654468800000,63.35,63.41,63.31,63.37,1246.455,1654469099999,78982.00780,356,471.154,29858.97725,0
-1654469100000,63.38,63.59,63.37,63.44,5670.556,1654469399999,359991.16721,1060,2996.069,190172.10385,0
-1654469400000,63.44,63.51,63.43,63.43,1806.995,1654469699999,114672.65676,423,648.460,41154.60516,0
-1654469700000,63.43,63.47,63.36,63.44,2024.280,1654469999999,128357.26930,449,1142.943,72471.50634,0
-1654470000000,63.44,63.61,63.43,63.61,5900.051,1654470299999,374725.71759,1016,4088.193,259663.21369,0
-1654470300000,63.60,63.67,63.42,63.51,4714.907,1654470599999,299536.35682,911,2044.750,129885.02796,0
-1654470600000,63.51,63.65,63.51,63.64,1621.895,1654470899999,103127.29182,436,908.037,57742.53909,0
-1654470900000,63.64,63.67,63.33,63.46,4317.069,1654471199999,274047.97228,899,2050.028,130076.98055,0
-1654471200000,63.46,63.55,63.39,63.52,2345.730,1654471499999,148808.05299,486,1034.767,65658.10047,0
-1654471500000,63.52,63.55,63.26,63.26,3646.714,1654471799999,231130.74853,582,944.535,59879.17291,0
-1654471800000,63.26,63.37,63.22,63.29,3978.390,1654472099999,251857.29288,844,1279.593,81019.80235,0
-1654472100000,63.30,63.32,63.17,63.19,3082.344,1654472399999,194932.58823,670,1205.955,76253.81684,0
-1654472400000,63.19,63.24,63.10,63.22,3313.368,1654472699999,209296.69569,699,1343.933,84891.28277,0
-1654472700000,63.22,63.33,63.17,63.20,4705.102,1654472999999,297589.21738,884,1761.718,111440.21679,0
-1654473000000,63.20,63.22,63.06,63.11,4279.365,1654473299999,270097.12654,893,1549.611,97812.89169,0
-1654473300000,63.12,63.22,63.07,63.10,3782.000,1654473599999,238793.44167,725,1576.329,99519.38140,0
-1654473600000,63.10,63.14,62.86,63.05,9518.220,1654473899999,599471.79661,1631,3623.494,228228.61539,0
-1654473900000,63.04,63.14,63.02,63.13,4601.994,1654474199999,290337.36342,1164,1777.838,112175.63911,0
-1654474200000,63.13,63.33,63.11,63.13,4684.540,1654474499999,296181.52556,1213,1708.051,107969.13329,0
-1654474500000,63.13,63.53,63.10,63.52,4941.763,1654474799999,312930.38892,1153,2663.674,168671.51184,0
-1654474800000,63.51,63.59,63.49,63.52,5311.159,1654475099999,337437.07012,1032,1845.193,117240.84685,0
-1654475100000,63.53,63.66,63.45,63.58,6973.987,1654475399999,443226.53569,1183,4715.966,299730.06583,0
-1654475400000,63.57,63.85,63.56,63.78,5247.531,1654475699999,334553.85576,1223,3103.262,197832.27910,0
-1654475700000,63.79,63.82,63.70,63.81,5712.120,1654475999999,364242.44492,1004,2980.148,190050.49539,0
-1654476000000,63.81,63.96,63.76,63.94,8456.768,1654476299999,540274.38411,1298,4068.133,259915.49941,0
-1654476300000,63.94,64.36,63.80,64.22,18379.765,1654476599999,1178433.61607,2796,11334.033,726864.81138,0
-1654476600000,64.22,64.40,64.02,64.17,13206.360,1654476899999,847769.77044,2055,6508.057,417955.70691,0
-1654476900000,64.17,64.23,64.11,64.20,4105.752,1654477199999,263516.08978,768,1843.456,118326.54961,0
-1654477200000,64.20,64.46,64.13,64.44,14371.432,1654477499999,924047.44501,2123,9231.603,593745.50627,0
-1654477500000,64.45,64.69,64.45,64.53,21792.003,1654477799999,1406947.54949,3147,14307.856,923853.84903,0
-1654477800000,64.53,64.64,64.42,64.50,12594.824,1654478099999,812642.46538,1874,5928.947,382648.13540,0
-1654478100000,64.51,64.80,64.50,64.68,18136.681,1654478399999,1172973.54384,2487,11696.837,756654.82613,0
-1654478400000,64.68,64.83,64.57,64.72,8692.773,1654478699999,562395.72695,1390,2955.325,191256.44206,0
-1654478700000,64.72,65.04,64.70,64.85,13353.543,1654478999999,866841.71542,2396,6991.313,453913.66836,0
-1654479000000,64.86,65.02,64.82,64.94,8249.953,1654479299999,535457.37509,1581,4711.453,305871.19401,0
-1654479300000,64.95,65.07,64.86,64.99,6705.740,1654479599999,435658.16389,1145,2988.153,194156.03784,0
-1654479600000,64.98,65.02,64.87,64.90,6219.058,1654479899999,403908.54388,1009,2219.999,144189.48132,0
-1654479900000,64.91,65.01,64.76,64.95,6401.341,1654480199999,415337.31064,1062,3007.322,195197.04147,0
-1654480200000,64.95,65.38,64.94,65.21,19602.963,1654480499999,1277817.01156,3186,11353.443,740141.53288,0
-1654480500000,65.20,65.35,65.11,65.20,8202.228,1654480799999,534797.09015,1430,4358.168,284202.99052,0
-1654480800000,65.22,65.48,65.22,65.31,12728.362,1654481099999,831825.49205,2225,7195.712,470251.80901,0
-1654481100000,65.31,65.35,65.25,65.29,4436.630,1654481399999,289748.70980,941,2232.959,145833.26210,0
-1654481400000,65.29,65.34,65.20,65.27,3845.848,1654481699999,251049.40293,839,1845.657,120487.87029,0
-1654481700000,65.26,65.33,65.15,65.16,4103.755,1654481999999,267766.94024,802,1339.381,87418.48852,0
-1654482000000,65.18,65.22,65.09,65.11,5852.825,1654482299999,381355.38082,975,2501.440,163044.73933,0
-1654482300000,65.11,65.29,65.09,65.22,4953.479,1654482599999,322991.28279,1061,2903.349,189338.61054,0
-1654482600000,65.23,65.37,65.20,65.22,9696.667,1654482899999,633017.71542,1687,4477.517,292351.18449,0
-1654482900000,65.22,65.23,65.11,65.17,4926.373,1654483199999,321010.97531,806,2069.534,134872.78516,0
-1654483200000,65.16,65.16,65.04,65.06,5293.700,1654483499999,344626.60066,1060,2545.053,165701.05064,0
-1654483500000,65.07,65.18,65.06,65.11,4026.704,1654483799999,262256.57107,868,2186.253,142395.67695,0
-1654483800000,65.11,65.16,65.09,65.10,1646.943,1654484099999,107252.25219,380,1018.115,66302.58122,0
-1654484100000,65.10,65.11,64.96,64.98,5347.761,1654484399999,347677.21936,792,2469.452,160555.26428,0
-1654484400000,64.99,65.07,64.96,65.02,4570.008,1654484699999,297119.46735,962,1978.480,128644.64288,0
-1654484700000,65.03,65.25,64.95,65.09,5735.763,1654484999999,373392.20857,1274,2649.604,172509.06976,0
-1654485000000,65.09,65.36,65.09,65.28,7628.890,1654485299999,497580.70465,1285,4828.063,314920.90181,0
-1654485300000,65.29,65.37,65.19,65.32,6760.594,1654485599999,441345.35009,1195,3859.419,251967.82815,0
-1654485600000,65.33,65.43,65.25,65.30,10606.106,1654485899999,692806.47071,1297,4907.000,320573.14873,0
-1654485900000,65.30,65.32,65.23,65.27,3925.315,1654486199999,256179.12504,495,930.927,60778.58403,0
-1654486200000,65.27,65.42,65.25,65.39,7135.146,1654486499999,466126.66788,971,3353.345,219106.07796,0
-1654486500000,65.39,65.42,65.27,65.27,3858.632,1654486799999,252117.40991,613,1250.897,81713.84508,0
-1654486800000,65.27,65.43,65.23,65.37,11429.959,1654487099999,746966.40421,1086,6900.647,451058.37641,0
-1654487100000,65.37,65.84,65.32,65.41,24247.567,1654487399999,1589459.25768,2779,16905.585,1108552.97388,0
-1654487400000,65.41,65.50,65.37,65.43,5048.082,1654487699999,330317.18994,897,2709.884,177340.50652,0
-1654487700000,65.43,65.50,65.43,65.45,1558.242,1654487999999,102001.75271,462,682.716,44693.10756,0
-1654488000000,65.46,65.99,65.43,65.86,34795.200,1654488299999,2287267.89704,3468,23489.213,1544449.49363,0
-1654488300000,65.86,65.88,65.67,65.73,6878.540,1654488599999,452382.53663,1480,3310.025,217725.66210,0
-1654488600000,65.73,65.75,65.66,65.72,3031.995,1654488899999,199204.62314,909,1896.534,124604.30356,0
-1654488900000,65.71,65.85,65.61,65.66,7653.974,1654489199999,502991.68627,1133,3716.654,244308.97016,0
-1654489200000,65.67,65.86,65.56,65.77,6211.620,1654489499999,408176.69470,1018,3709.797,243934.98959,0
-1654489500000,65.76,65.81,65.69,65.81,3727.846,1654489799999,245151.43369,732,2135.253,140432.14429,0
-1654489800000,65.80,65.85,65.73,65.78,3498.749,1654490099999,230193.14804,779,1724.464,113472.88955,0
-1654490100000,65.78,65.81,65.70,65.79,3599.941,1654490399999,236668.01737,567,1987.143,130651.38751,0
-1654490400000,65.80,65.81,65.64,65.70,5768.695,1654490699999,379052.22500,777,2310.400,151819.84028,0
-1654490700000,65.70,65.78,65.63,65.73,4324.544,1654490999999,284109.01416,669,2870.309,188598.11369,0
-1654491000000,65.72,65.80,65.72,65.74,2678.045,1654491299999,176100.95457,415,1477.579,97165.03262,0
-1654491300000,65.75,65.76,65.58,65.60,4663.352,1654491599999,306041.53462,643,1328.818,87243.12541,0
-1654491600000,65.59,65.64,65.52,65.58,4434.599,1654491899999,290828.98872,733,1939.062,127199.18530,0
-1654491900000,65.57,65.68,65.54,65.63,3303.124,1654492199999,216670.10587,757,2004.764,131511.38540,0
-1654492200000,65.64,65.65,65.44,65.47,4091.051,1654492499999,268071.71182,1014,1205.244,78972.05105,0
-1654492500000,65.47,65.48,65.37,65.44,4882.612,1654492799999,319457.20070,1100,2151.219,140749.50262,0
-1654492800000,65.44,65.49,65.38,65.48,3388.125,1654493099999,221707.89346,626,1538.261,100658.57685,0
-1654493100000,65.48,65.48,65.33,65.35,4315.837,1654493399999,282184.84254,788,1389.818,90867.90403,0
-1654493400000,65.34,65.38,65.33,65.37,1602.633,1654493699999,104740.68749,485,730.191,47725.61739,0
-1654493700000,65.36,65.38,65.32,65.35,1875.764,1654493999999,122581.09208,406,844.148,55169.74550,0
-1654494000000,65.35,65.50,65.35,65.41,3135.744,1654494299999,205182.03675,650,1876.699,122788.70206,0
-1654494300000,65.40,65.42,65.30,65.33,1484.154,1654494599999,97004.66684,414,542.285,35446.33005,0
-1654494600000,65.33,65.35,65.15,65.30,11064.401,1654494899999,721886.92257,1432,4206.255,274453.97695,0
-1654494900000,65.29,65.30,65.17,65.24,4304.639,1654495199999,280823.30978,640,1361.119,88792.49066,0
-1654495200000,65.26,65.39,65.24,65.24,5295.698,1654495499999,345943.19802,979,3139.958,205140.33272,0
-1654495500000,65.25,65.29,65.09,65.12,5920.716,1654495799999,385876.91437,1115,3289.615,214416.62397,0
-1654495800000,65.12,65.24,65.11,65.15,4944.027,1654496099999,322217.81998,813,3342.506,217851.95293,0
-1654496100000,65.14,65.21,65.10,65.16,3018.689,1654496399999,196672.05577,592,1749.878,114012.58416,0
-1654496400000,65.17,65.26,65.16,65.21,3540.678,1654496699999,230885.19705,612,2007.435,130918.90555,0
-1654496700000,65.21,65.30,65.21,65.22,2882.928,1654496999999,188128.15584,644,1351.774,88214.49360,0
-1654497000000,65.23,65.34,65.22,65.28,2988.876,1654497299999,195155.11781,613,1410.600,92095.34030,0
-1654497300000,65.28,65.35,65.27,65.34,2995.907,1654497599999,195663.97950,539,1837.398,120004.55090,0
-1654497600000,65.33,65.48,65.30,65.34,3306.411,1654497899999,216183.75297,712,1361.260,88989.77352,0
-1654497900000,65.33,65.61,65.33,65.59,9296.299,1654498199999,609019.67893,1665,4874.032,319296.74005,0
-1654498200000,65.59,65.75,65.49,65.60,9869.486,1654498499999,647642.87179,1515,4656.860,305753.21314,0
-1654498500000,65.60,65.69,65.46,65.49,9411.328,1654498799999,617155.40779,1463,4862.318,318933.01499,0
-1654498800000,65.49,65.75,65.44,65.70,5460.940,1654499099999,357993.52780,1001,3044.060,199610.72581,0
-1654499100000,65.69,65.69,65.56,65.57,5541.876,1654499399999,363607.29288,930,1822.814,119614.24705,0
-1654499400000,65.56,65.62,65.50,65.58,3125.839,1654499699999,204932.98050,877,1696.108,111205.73946,0
-1654499700000,65.59,65.64,65.51,65.56,6090.129,1654499999999,399260.50590,987,1999.094,131073.60869,0
-1654500000000,65.56,65.69,65.56,65.66,2856.790,1654500299999,187506.86579,667,1908.893,125290.00103,0
-1654500300000,65.67,65.69,65.61,65.62,3000.049,1654500599999,196927.35023,638,1780.723,116890.29166,0
-1654500600000,65.62,65.63,65.48,65.50,4346.230,1654500899999,284897.34518,888,1926.935,126324.50254,0
-1654500900000,65.49,65.55,65.42,65.48,2820.788,1654501199999,184672.20176,594,1131.885,74107.44417,0
-1654501200000,65.48,65.53,65.42,65.42,3427.336,1654501499999,224430.58636,654,1550.524,101545.12908,0
-1654501500000,65.42,65.64,65.40,65.59,3015.856,1654501799999,197667.14572,574,1824.248,119569.93855,0
-1654501800000,65.58,65.80,65.56,65.70,5259.843,1654502099999,345578.48824,852,3188.850,209536.99741,0
-1654502100000,65.71,65.76,65.69,65.74,2297.434,1654502399999,151020.55393,410,1240.464,81549.54276,0
-1654502400000,65.74,65.91,65.70,65.87,10677.816,1654502699999,702844.81294,1556,7121.359,468813.84243,0
-1654502700000,65.87,66.09,65.79,66.04,16430.308,1654502999999,1082962.03174,2070,9830.306,648165.33575,0
-1654503000000,66.03,66.15,65.93,65.97,12404.072,1654503299999,819242.48663,1594,5153.689,340456.26790,0
-1654503300000,65.98,66.02,65.94,65.94,4189.622,1654503599999,276443.33917,827,1830.810,120819.74931,0
-1654503600000,65.93,66.06,65.91,65.95,3989.124,1654503899999,263242.78959,954,2148.832,141819.66897,0
-1654503900000,65.96,66.04,65.91,66.03,2506.482,1654504199999,165395.65422,660,1559.665,102932.16408,0
-1654504200000,66.03,66.08,65.88,65.98,6860.879,1654504499999,452543.70695,1051,3457.012,228046.24662,0
-1654504500000,65.97,66.00,65.90,66.00,3274.874,1654504799999,215935.34858,613,1510.437,99597.65794,0
-1654504800000,66.00,66.03,65.92,65.95,2448.417,1654505099999,161560.18938,493,1144.212,75496.41296,0
-1654505100000,65.95,66.00,65.90,65.97,5299.114,1654505399999,349460.16263,660,1857.680,122515.52226,0
-1654505400000,65.96,66.02,65.92,65.95,3646.934,1654505699999,240554.52601,707,1921.094,126720.75506,0
-1654505700000,65.94,66.09,65.94,66.05,4471.712,1654505999999,295237.13122,622,3405.209,224801.78206,0
-1654506000000,66.06,66.21,65.87,65.94,8113.181,1654506299999,535869.70461,1552,3809.604,251729.28281,0
-1654506300000,65.95,66.03,65.88,66.01,4901.832,1654506599999,323245.42256,944,1630.105,107527.15146,0
-1654506600000,66.01,66.06,65.97,66.05,2026.458,1654506899999,133794.20589,667,918.159,60626.70160,0
-1654506900000,66.05,66.07,65.99,66.03,2270.312,1654507199999,149902.13406,742,995.573,65737.13005,0
-1654507200000,66.02,66.23,66.02,66.12,10395.111,1654507499999,687767.11271,1510,5160.887,341429.83391,0
-1654507500000,66.13,66.15,66.09,66.11,7461.153,1654507799999,493253.86850,810,1490.385,98542.85116,0
-1654507800000,66.10,66.17,66.00,66.06,4739.470,1654508099999,313258.76813,914,2011.972,132990.04929,0
-1654508100000,66.07,66.08,65.99,66.01,3342.614,1654508399999,220684.59689,595,1474.437,97360.53154,0
-1654508400000,66.00,66.11,65.98,66.09,3366.909,1654508699999,222376.42996,703,1565.319,103412.46379,0
-1654508700000,66.08,66.12,66.05,66.07,2579.230,1654508999999,170450.42758,438,1109.590,73338.05902,0
-1654509000000,66.07,66.12,66.03,66.10,2541.809,1654509299999,167994.71719,425,1112.388,73521.62191,0
-1654509300000,66.10,66.22,66.08,66.21,3089.518,1654509599999,204339.58793,497,2240.911,148226.16863,0
-1654509600000,66.20,66.52,66.11,66.35,20675.490,1654509899999,1372043.44499,2225,15747.011,1045101.37245,0
-1654509900000,66.37,66.37,66.15,66.15,5102.662,1654510199999,338006.21548,1235,1101.261,72921.86677,0
-1654510200000,66.15,66.18,66.08,66.08,4379.474,1654510499999,289510.65226,1009,1595.412,105475.21424,0
-1654510500000,66.08,66.14,66.03,66.09,3780.179,1654510799999,249803.23452,865,1370.344,90571.77215,0
-1654510800000,66.08,66.22,66.07,66.19,3040.409,1654511099999,201152.03165,627,1738.678,115037.27649,0
-1654511100000,66.20,66.20,66.07,66.09,2925.705,1654511399999,193445.65027,841,1208.690,79915.23095,0
-1654511400000,66.10,66.17,66.03,66.17,5136.530,1654511699999,339439.22096,900,1410.029,93204.56487,0
-1654511700000,66.17,66.24,66.14,66.22,1531.215,1654511999999,101334.09096,459,766.043,50701.50864,0
-1654512000000,66.22,66.29,66.10,66.10,3653.879,1654512299999,241791.05378,646,1548.884,102524.48807,0
-1654512300000,66.10,66.18,66.06,66.14,5139.644,1654512599999,339849.71369,918,2378.846,157295.97383,0
-1654512600000,66.13,66.14,66.06,66.11,1848.120,1654512899999,122152.65431,435,875.066,57841.36511,0
-1654512900000,66.11,66.14,66.04,66.11,2765.935,1654513199999,182776.45361,509,1359.560,89854.50230,0
-1654513200000,66.10,66.22,66.09,66.16,3681.666,1654513499999,243572.06333,828,2378.520,157364.76142,0
-1654513500000,66.16,66.36,66.09,66.09,6111.783,1654513799999,404779.55026,1252,3191.053,211353.11964,0
-1654513800000,66.10,66.10,65.87,66.01,8325.661,1654514099999,549298.96067,1644,3501.603,231071.86865,0
-1654514100000,66.00,66.06,65.95,65.96,4241.212,1654514399999,279908.94739,1053,2127.754,140442.53325,0
-1654514400000,65.97,66.05,65.88,65.97,8201.273,1654514699999,540872.44761,1504,3763.056,248252.39157,0
-1654514700000,65.96,66.04,65.95,65.95,2597.403,1654514999999,171411.07020,796,1233.432,81398.74021,0
-1654515000000,65.96,66.03,65.94,65.94,2404.855,1654515299999,158704.62950,731,963.256,63573.34302,0
-1654515300000,65.95,65.95,65.76,65.79,7797.875,1654515599999,513369.58225,1048,2793.641,183850.36677,0
-1654515600000,65.80,65.85,65.70,65.78,5612.882,1654515899999,369183.91811,920,2926.556,192518.63134,0
-1654515900000,65.80,65.85,65.70,65.70,4138.283,1654516199999,272201.25324,610,1683.699,110769.20220,0
-1654516200000,65.70,65.83,65.63,65.82,9042.181,1654516499999,594322.59515,1145,5263.958,346066.69108,0
-1654516500000,65.83,65.90,65.77,65.89,4291.861,1654516799999,282591.89506,802,3004.959,197872.70846,0
-1654516800000,65.89,65.92,65.82,65.84,6950.592,1654517099999,457887.07431,1036,3644.704,240128.60075,0
-1654517100000,65.83,65.95,65.82,65.88,3091.189,1654517399999,203659.07791,1086,1537.069,101275.98199,0
-1654517400000,65.90,65.95,65.79,65.79,2269.569,1654517699999,149516.31185,836,713.713,47035.54395,0
-1654517700000,65.79,65.81,65.61,65.63,5445.709,1654517999999,357816.55880,1207,1760.220,115680.09912,0
-1654518000000,65.62,65.65,65.46,65.52,9626.340,1654518299999,630966.07674,1458,2170.246,142261.45707,0
-1654518300000,65.51,65.67,65.51,65.66,4075.716,1654518599999,267446.48332,918,2196.761,144152.63532,0
-1654518600000,65.65,65.88,65.62,65.85,6127.069,1654518899999,402946.62094,1243,4308.915,283402.53893,0
-1654518900000,65.84,65.96,65.80,65.89,3637.943,1654519199999,239604.35706,679,2206.726,145374.21620,0
-1654519200000,65.89,65.91,65.75,65.82,3943.526,1654519499999,259661.60516,551,2097.589,138143.03684,0
-1654519500000,65.81,65.84,65.64,65.66,3735.470,1654519799999,245633.69930,651,1384.319,91044.02451,0
-1654519800000,65.66,65.73,65.59,65.71,4189.223,1654520099999,274980.98970,812,2551.666,167524.46708,0
-1654520100000,65.71,65.85,65.70,65.79,2141.312,1654520399999,140904.51790,579,975.085,64163.76252,0
-1654520400000,65.79,65.80,65.68,65.75,2117.364,1654520699999,139200.24342,620,879.789,57840.36137,0
-1654520700000,65.75,65.87,65.72,65.72,3183.053,1654520999999,209454.60868,967,1507.287,99185.44538,0
-1654521000000,65.72,65.76,65.62,65.73,2625.455,1654521299999,172446.44810,697,1278.663,83985.42791,0
-1654521300000,65.74,65.75,65.60,65.70,3286.657,1654521599999,215873.78007,906,1667.189,109514.10718,0
-1654521600000,65.71,65.71,65.60,65.67,3372.997,1654521899999,221439.16546,859,1557.411,102256.32735,0
-1654521900000,65.68,65.87,65.61,65.84,4835.915,1654522199999,317995.48214,987,2804.092,184442.13461,0
-1654522200000,65.86,65.95,65.57,65.58,12618.580,1654522499999,829936.97087,2293,5634.436,370664.15997,0
-1654522500000,65.58,65.64,65.17,65.33,20155.626,1654522799999,1317823.67792,2940,9352.862,611584.12416,0
-1654522800000,65.34,65.61,65.21,65.57,11199.066,1654523099999,732779.43583,1844,6465.293,423015.98302,0
-1654523100000,65.57,65.59,65.29,65.37,12895.149,1654523399999,844078.50175,1567,4130.138,270247.09352,0
-1654523400000,65.35,65.48,65.24,65.44,7391.050,1654523699999,482930.85885,1276,4390.607,286915.37526,0
-1654523700000,65.44,65.46,65.25,65.41,7004.110,1654523999999,457724.68068,1030,4888.022,319427.67068,0
-1654524000000,65.40,65.76,65.34,65.73,9956.879,1654524299999,653015.84113,1808,5962.027,390979.72230,0
-1654524300000,65.72,65.92,65.72,65.84,9891.902,1654524599999,651180.47354,1843,4820.529,317336.16123,0
-1654524600000,65.85,65.96,65.74,65.79,9251.444,1654524899999,609267.62125,1502,4596.156,302858.37994,0
-1654524900000,65.80,65.86,65.59,65.70,12856.620,1654525199999,844469.27505,1997,4377.153,287575.07346,0
-1654525200000,65.71,65.90,65.69,65.89,11127.188,1654525499999,732407.27488,1570,7195.824,473667.81404,0
-1654525500000,65.88,66.12,65.76,65.99,11205.146,1654525799999,738989.25089,2123,6852.744,451984.37364,0
-1654525800000,65.99,66.08,65.81,65.89,5260.624,1654526099999,346873.62625,1337,2007.350,132387.53574,0
-1654526100000,65.91,66.06,65.86,65.90,5168.871,1654526399999,340893.59436,903,2548.053,168054.75872,0
-1654526400000,65.92,65.96,65.68,65.77,6442.937,1654526699999,423982.09753,935,3473.247,228550.41119,0
-1654526700000,65.78,65.82,65.59,65.66,3687.182,1654526999999,242190.89682,838,1449.637,95204.29427,0
-1654527000000,65.65,65.72,65.44,65.46,8543.096,1654527299999,560101.50148,1231,3105.806,203640.50597,0
-1654527300000,65.47,65.55,65.40,65.49,9214.090,1654527599999,603204.93566,1279,3541.567,231913.05205,0
-1654527600000,65.48,65.56,65.38,65.39,4584.244,1654527899999,300133.50138,1087,2400.165,157150.48274,0
-1654527900000,65.39,65.42,65.11,65.20,12236.587,1654528199999,798443.76615,2014,4002.038,261190.39213,0
-1654528200000,65.19,65.24,64.83,65.00,18414.180,1654528499999,1196958.03706,2896,8281.292,538348.76017,0
-1654528500000,64.99,65.02,64.50,64.53,21232.463,1654528799999,1374238.33485,3368,6010.183,389254.20329,0
-1654528800000,64.51,64.96,64.41,64.80,22969.823,1654529099999,1486298.00712,3324,12791.765,828122.60561,0
-1654529100000,64.80,64.95,64.60,64.67,13017.637,1654529399999,843394.18806,2000,5497.913,356289.31888,0
-1654529400000,64.67,64.96,64.66,64.82,6705.040,1654529699999,434628.31567,1458,3657.420,237091.87935,0
-1654529700000,64.82,64.90,64.72,64.78,5044.652,1654529999999,326942.38098,1077,2485.122,161075.25835,0
-1654530000000,64.78,65.01,64.78,64.99,7445.344,1654530299999,483296.95335,1138,4481.612,290947.87333,0
-1654530300000,64.99,65.20,64.74,64.74,15547.867,1654530599999,1010342.79263,2113,5616.500,365342.98617,0
-1654530600000,64.75,64.95,64.71,64.92,3716.717,1654530899999,241044.60136,855,2112.607,137012.08113,0
-1654530900000,64.92,65.03,64.85,64.99,5731.937,1654531199999,372172.70742,1164,2955.314,191888.42194,0
-1654531200000,64.99,65.01,64.63,64.70,12331.707,1654531499999,798667.79089,1778,5005.365,324285.30584,0
-1654531500000,64.70,64.84,64.67,64.75,22371.257,1654531799999,1449246.82584,1956,18955.444,1228047.64832,0
-1654531800000,64.75,64.92,64.66,64.69,5101.872,1654532099999,330464.06936,1394,2950.980,191158.56795,0
-1654532100000,64.69,64.74,64.50,64.73,11061.503,1654532399999,714677.93727,1890,5539.666,358096.48208,0
-1654532400000,64.73,64.77,64.41,64.44,8792.780,1654532699999,568306.57071,1506,5221.647,337649.63803,0
-1654532700000,64.45,64.70,64.45,64.57,8128.912,1654532999999,525171.03008,1387,5921.200,382597.17413,0
-1654533000000,64.57,64.71,64.32,64.68,9809.493,1654533299999,632762.65015,1832,4912.466,317061.21038,0
-1654533300000,64.69,64.74,64.50,64.50,4505.432,1654533599999,291108.41736,883,1483.262,95890.41190,0
-1654533600000,64.51,64.54,64.40,64.43,4044.183,1654533899999,260716.65767,986,1771.908,114241.31857,0
-1654533900000,64.42,64.56,64.41,64.44,4563.772,1654534199999,294306.10409,793,2707.581,174642.34053,0
-1654534200000,64.44,64.46,63.94,64.13,22557.586,1654534499999,1446038.10420,3524,7655.962,490657.52695,0
-1654534500000,64.13,64.27,64.09,64.23,9970.687,1654534799999,640092.61052,1204,7039.532,451942.40081,0
-1654534800000,64.24,64.31,64.09,64.23,8409.206,1654535099999,539836.55079,1398,5611.678,360262.75865,0
-1654535100000,64.22,64.35,64.00,64.00,7773.171,1654535399999,498896.90742,1245,2849.768,183074.26386,0
-1654535400000,64.00,64.07,63.72,63.83,18920.437,1654535699999,1209043.35120,2291,4991.663,318977.18252,0
-1654535700000,63.82,63.93,63.64,63.81,13232.972,1654535999999,843882.29805,2282,5158.262,329001.87508,0
-1654536000000,63.80,63.97,63.60,63.91,8953.153,1654536299999,570958.68956,1694,4949.889,315725.08502,0
-1654536300000,63.91,64.06,63.83,63.99,8930.792,1654536599999,570992.24483,1441,3115.811,199240.74370,0
-1654536600000,63.98,64.08,63.82,63.87,10249.073,1654536899999,655561.51654,1462,4330.925,277109.53196,0
-1654536900000,63.87,64.02,63.83,63.98,7699.129,1654537199999,492236.30007,1183,3977.238,254298.88884,0
-1654537200000,63.98,64.06,63.90,64.02,4450.503,1654537499999,284779.47755,906,2438.658,156049.90375,0
-1654537500000,64.03,64.06,63.81,63.97,7657.952,1654537799999,489570.53542,1297,5109.250,326666.61717,0
-1654537800000,63.97,64.14,63.96,64.12,6654.889,1654538099999,426242.20777,1075,4366.794,279741.41554,0
-1654538100000,64.13,64.18,64.03,64.06,7376.873,1654538399999,472864.60691,978,2219.269,142318.80707,0
-1654538400000,64.07,64.17,63.96,64.14,3908.913,1654538699999,250372.32274,968,2027.304,129853.20900,0
-1654538700000,64.13,64.18,63.97,64.02,5660.352,1654538999999,362595.92372,1239,2208.597,141504.82763,0
-1654539000000,64.03,64.08,63.99,64.05,3152.760,1654539299999,201889.43417,893,1591.395,101914.03120,0
-1654539300000,64.05,64.17,63.95,64.14,6269.230,1654539599999,401566.45259,1067,3580.726,229389.62495,0
-1654539600000,64.15,64.15,63.98,64.02,1771.327,1654539899999,113447.20575,456,812.079,51998.23794,0
-1654539900000,64.01,64.01,63.88,63.99,3166.700,1654540199999,202494.29899,642,1073.548,68644.79645,0
-1654540200000,63.97,64.07,63.95,64.05,3536.592,1654540499999,226471.46221,651,1941.409,124323.14955,0
-1654540500000,64.04,64.09,63.78,63.78,3664.520,1654540799999,234281.06710,671,1243.840,79543.72888,0
-1654540800000,63.78,64.15,63.78,64.14,3798.116,1654541099999,242913.80703,840,2900.619,185479.08295,0
-1654541100000,64.14,64.26,64.04,64.05,7654.583,1654541399999,491076.64885,1415,3677.181,235960.08790,0
-1654541400000,64.05,64.07,63.82,64.02,6156.632,1654541699999,393755.18081,1054,3158.743,202003.75983,0
-1654541700000,64.02,64.15,63.97,64.07,4212.856,1654541999999,269954.99085,892,2239.763,143518.76895,0
-1654542000000,64.06,64.13,63.96,63.98,3724.453,1654542299999,238461.32574,931,1809.422,115844.20808,0
-1654542300000,63.97,64.03,63.85,64.00,7332.980,1654542599999,468884.76479,1082,4205.606,268917.32434,0
-1654542600000,64.00,64.05,63.84,63.89,3198.049,1654542899999,204492.44180,727,1181.850,75547.90960,0
-1654542900000,63.89,64.12,63.87,63.99,3035.988,1654543199999,194392.77546,847,1377.744,88203.74489,0
-1654543200000,63.98,63.99,63.80,63.99,3982.001,1654543499999,254479.45666,911,2342.442,149700.85277,0
-1654543500000,63.98,64.05,63.95,63.99,2543.723,1654543799999,162815.95155,511,1364.616,87348.06380,0
-1654543800000,63.98,64.12,63.97,64.02,3408.761,1654544099999,218367.50026,711,2072.133,132757.89366,0
-1654544100000,64.02,64.17,64.01,64.12,5332.861,1654544399999,341659.45499,726,4172.599,267338.82083,0
-1654544400000,64.13,64.28,64.09,64.23,4586.537,1654544699999,294471.48245,875,3002.650,192804.06880,0
-1654544700000,64.23,64.26,64.08,64.09,2036.503,1654544999999,130634.46345,619,783.908,50283.59450,0
-1654545000000,64.09,64.16,64.09,64.16,2717.816,1654545299999,174279.25627,628,1431.821,91817.59961,0
-1654545300000,64.15,64.24,64.11,64.19,3375.729,1654545599999,216612.07199,633,1798.808,115440.76396,0
-1654545600000,64.20,64.21,63.97,64.00,4714.532,1654545899999,302033.10637,994,1789.112,114565.49487,0
-1654545900000,63.99,64.05,63.78,63.83,4622.696,1654546199999,295485.22388,1179,2296.619,146821.54042,0
-1654546200000,63.82,63.89,63.65,63.80,8889.565,1654546499999,566563.85082,1641,4360.719,277925.82541,0
-1654546500000,63.80,64.25,63.77,64.24,8491.702,1654546799999,544163.12584,1509,6041.705,387220.78376,0
-1654546800000,64.24,64.27,63.93,64.01,4511.516,1654547099999,288927.20363,998,2191.262,140269.67207,0
-1654547100000,64.02,64.06,63.84,63.91,3351.473,1654547399999,214311.01444,796,1408.732,90065.36477,0
-1654547400000,63.90,64.12,63.87,63.92,3521.484,1654547699999,225457.11497,774,1457.693,93294.71521,0
-1654547700000,63.91,63.96,63.77,63.93,3550.984,1654547999999,226737.19230,700,2079.779,132846.31044,0
-1654548000000,63.92,64.04,63.87,63.91,2768.822,1654548299999,177058.33164,687,1327.620,84916.97927,0
-1654548300000,63.91,64.01,63.87,64.00,1870.480,1654548599999,119597.05445,564,1231.210,78735.79736,0
-1654548600000,63.99,64.05,63.94,64.03,1921.355,1654548899999,122959.23164,515,1072.935,68673.14137,0
-1654548900000,64.03,64.09,63.94,64.01,4303.031,1654549199999,275482.03878,877,1165.504,74622.30150,0
-1654549200000,64.02,64.17,63.98,64.16,4904.940,1654549499999,314371.46975,1145,2885.169,184898.72203,0
-1654549500000,64.17,64.19,64.07,64.07,2134.138,1654549799999,136858.08323,692,961.345,61651.56888,0
-1654549800000,64.07,64.11,64.04,64.11,2188.366,1654550099999,140217.64813,683,903.827,57913.91626,0
-1654550100000,64.11,64.18,64.09,64.17,1516.806,1654550399999,97268.99092,440,715.317,45875.52707,0
-1654550400000,64.17,64.20,64.12,64.17,2140.223,1654550699999,137292.85223,550,1191.248,76422.09924,0
-1654550700000,64.17,64.31,64.14,64.27,3491.973,1654550999999,224277.59095,846,2143.269,137668.68278,0
-1654551000000,64.26,64.27,64.18,64.23,2741.495,1654551299999,176080.98662,606,978.357,62833.50370,0
-1654551300000,64.23,64.33,64.19,64.31,2051.580,1654551599999,131844.74865,587,1172.695,75367.87410,0
-1654551600000,64.32,64.36,64.27,64.29,2298.752,1654551899999,147867.94600,531,1195.607,76922.46520,0
-1654551900000,64.29,64.39,64.27,64.36,5193.106,1654552199999,334016.49111,927,2752.586,177086.63457,0
-1654552200000,64.36,64.49,64.32,64.49,3542.936,1654552499999,228141.98137,768,2561.345,164974.84360,0
-1654552500000,64.49,64.50,64.41,64.41,2548.355,1654552799999,164230.22032,508,1133.564,73057.47350,0
-1654552800000,64.42,64.45,64.41,64.44,1569.875,1654553099999,101145.36016,533,864.771,55719.20114,0
-1654553100000,64.43,64.68,64.43,64.65,9687.615,1654553399999,625686.09155,1425,8308.019,536581.91951,0
-1654553400000,64.64,64.68,64.58,64.67,3501.832,1654553699999,226288.37598,707,940.208,60764.33281,0
-1654553700000,64.67,64.67,64.23,64.27,14157.298,1654553999999,912108.23365,1369,1910.871,123185.39234,0
-1654554000000,64.27,64.30,64.18,64.21,8295.326,1654554299999,533000.13180,920,3560.026,228738.72557,0
-1654554300000,64.21,64.30,64.18,64.29,3475.740,1654554599999,223279.11176,520,2024.784,130078.35572,0
-1654554600000,64.30,64.30,64.16,64.20,3252.714,1654554899999,208927.58297,576,914.772,58746.76142,0
-1654554900000,64.20,64.31,64.20,64.28,1976.768,1654555199999,127009.74158,392,1423.662,91471.48770,0
-1654555200000,64.28,64.32,64.26,64.29,1537.133,1654555499999,98832.45021,437,476.058,30610.90390,0
-1654555500000,64.28,64.33,63.82,63.99,17174.085,1654555799999,1099488.42458,1757,3661.397,234636.75887,0
-1654555800000,63.99,64.17,63.91,64.11,3224.221,1654556099999,206533.76695,741,2090.050,133860.10127,0
-1654556100000,64.12,64.16,64.01,64.12,3964.596,1654556399999,254133.21111,727,1893.634,121384.02576,0
-1654556400000,64.11,64.21,64.05,64.12,3246.565,1654556699999,208258.53704,755,1668.675,107059.87789,0
-1654556700000,64.12,64.23,64.12,64.21,1897.627,1654556999999,121814.57486,569,1135.447,72887.54181,0
-1654557000000,64.21,64.22,63.94,64.18,5889.474,1654557299999,377372.92900,1209,2465.380,157936.21400,0
-1654557300000,64.18,64.24,64.03,64.14,8103.447,1654557599999,519522.02426,1013,2118.585,135887.30320,0
-1654557600000,64.15,64.20,64.07,64.07,1339.418,1654557899999,85892.62258,419,518.076,33229.57959,0
-1654557900000,64.08,64.17,64.06,64.15,2381.673,1654558199999,152729.64582,483,1174.581,75319.80872,0
-1654558200000,64.15,64.42,64.08,64.40,12195.768,1654558499999,784030.00366,1770,7291.100,468550.80469,0
-1654558500000,64.40,64.43,64.18,64.18,7316.411,1654558799999,470607.54753,884,2340.305,150481.03950,0
-1654558800000,64.18,64.29,64.14,64.28,2654.089,1654559099999,170394.92019,594,1726.994,110883.12590,0
-1654559100000,64.28,64.43,64.28,64.34,5022.999,1654559399999,323318.32200,887,3003.780,193364.17831,0
-1654559400000,64.34,64.42,64.17,64.36,2256.931,1654559699999,145092.78022,556,1336.597,85894.25501,0
-1654559700000,64.34,64.55,64.34,64.40,4649.862,1654559999999,299698.64150,929,3092.795,199327.41616,0
-1654560000000,64.40,64.43,63.96,63.96,9325.179,1654560299999,599055.74669,1938,4375.876,281188.60964,0
-1654560300000,63.96,64.33,63.92,64.15,12309.594,1654560599999,789549.65913,2341,6144.185,394011.04185,0
-1654560600000,64.15,64.26,63.97,63.97,3582.264,1654560899999,229770.84689,1187,1586.697,101748.65357,0
-1654560900000,63.98,64.25,63.91,64.07,4786.466,1654561199999,306783.53329,1127,1771.614,113567.73486,0
-1654561200000,64.08,64.12,62.68,62.77,55391.750,1654561499999,3505277.42655,8210,23227.084,1468862.10545,0
-1654561500000,62.77,62.89,62.37,62.67,33878.957,1654561799999,2121583.32473,6156,18630.558,1166788.67143,0
-1654561800000,62.68,62.73,62.03,62.22,39996.876,1654562099999,2493345.00401,6328,16960.540,1057665.69737,0
-1654562100000,62.22,62.25,61.58,61.94,64074.133,1654562399999,3969733.04233,8491,33619.636,2083973.62052,0
-1654562400000,61.93,62.12,61.62,61.69,26094.083,1654562699999,1614608.69581,4404,13900.358,860305.43784,0
-1654562700000,61.68,61.82,61.42,61.43,23195.606,1654562999999,1429646.14267,3919,10841.945,668519.05673,0
-1654563000000,61.47,61.59,61.02,61.29,37830.394,1654563299999,2317392.89519,5730,13674.139,837775.88776,0
-1654563300000,61.29,61.33,61.00,61.17,12908.254,1654563599999,788980.92388,2681,5485.758,335377.35326,0
-1654563600000,61.16,61.26,60.51,61.15,44131.692,1654563899999,2690751.81615,7079,24476.162,1493811.55831,0
-1654563900000,61.15,61.35,61.06,61.31,13997.136,1654564199999,856923.59095,2467,9818.956,601222.28479,0
-1654564200000,61.30,61.36,61.11,61.30,15702.437,1654564499999,961414.93343,2580,7317.605,448101.74403,0
-1654564500000,61.30,61.33,61.12,61.20,10358.189,1654564799999,633996.40032,1921,5101.360,312269.43614,0
-1654564800000,61.20,61.20,60.99,61.19,7986.785,1654565099999,488009.60431,1631,3886.696,237564.96990,0
-1654565100000,61.19,61.20,60.82,60.95,12450.699,1654565399999,758907.35890,2281,5253.691,320223.60435,0
-1654565400000,60.95,61.03,60.71,60.89,19967.671,1654565699999,1215736.98935,2725,8021.013,488527.76629,0
-1654565700000,60.90,60.96,60.78,60.93,10740.782,1654565999999,654098.61522,1364,3991.739,243101.93461,0
-1654566000000,60.94,61.02,60.84,60.92,7713.102,1654566299999,469973.10731,1593,4111.735,250593.52411,0
-1654566300000,60.92,60.96,60.76,60.77,6897.891,1654566599999,419667.64039,1493,3845.602,233984.21460,0
-1654566600000,60.77,60.78,60.06,60.24,60803.659,1654566899999,3670815.87716,6234,17711.482,1069296.91333,0
-1654566900000,60.24,60.76,60.16,60.67,15747.657,1654567199999,953409.49994,2641,10290.279,623117.10413,0
-1654567200000,60.68,60.72,60.39,60.52,14919.082,1654567499999,903262.87682,2505,7750.585,469379.03067,0
-1654567500000,60.53,60.54,60.20,60.24,14872.704,1654567799999,896951.59423,1941,4140.213,249959.76868,0
-1654567800000,60.23,60.58,60.20,60.49,17138.759,1654568099999,1036006.42728,2071,12446.666,752433.23555,0
-1654568100000,60.49,60.53,60.27,60.36,11593.523,1654568399999,700159.65216,1846,4835.832,292147.43640,0
-1654568400000,60.36,60.57,60.17,60.51,11270.844,1654568699999,680332.93242,2095,5393.091,325643.18537,0
-1654568700000,60.51,60.56,60.36,60.41,5036.952,1654568999999,304532.81329,1252,2552.613,154354.90493,0
-1654569000000,60.42,60.52,60.29,60.48,6817.761,1654569299999,411859.64054,1412,4107.160,248166.75323,0
-1654569300000,60.49,60.65,60.45,60.63,6210.963,1654569599999,376266.57248,1172,4382.661,265502.86434,0
-1654569600000,60.63,60.72,60.51,60.56,6981.693,1654569899999,423321.46217,1410,3039.015,184295.69168,0
-1654569900000,60.56,60.75,60.49,60.72,6941.003,1654570199999,420639.88860,1362,4105.927,248869.79789,0
-1654570200000,60.73,60.77,60.59,60.61,6588.214,1654570499999,399744.73414,1285,1926.900,116940.35516,0
-1654570500000,60.62,60.68,60.51,60.57,6560.189,1654570799999,397366.94078,1317,2892.481,175206.07468,0
-1654570800000,60.58,60.58,60.42,60.53,5738.825,1654571099999,347147.67355,1092,2097.292,126870.82934,0
-1654571100000,60.54,60.79,60.54,60.77,5555.194,1654571399999,337037.85054,1281,2655.645,161128.11935,0
-1654571400000,60.77,60.92,60.71,60.88,6332.381,1654571699999,384936.60082,1303,2686.615,163367.02295,0
-1654571700000,60.89,61.07,60.86,61.04,11430.898,1654571999999,697153.75491,1459,7191.009,438630.42093,0
-1654572000000,61.03,61.10,60.90,61.06,21958.876,1654572299999,1339256.36775,1668,16938.833,1033136.52974,0
-1654572300000,61.05,61.24,61.02,61.11,11800.765,1654572599999,721566.48603,1723,7353.096,449668.86611,0
-1654572600000,61.12,61.14,61.00,61.06,6523.650,1654572899999,398363.07121,1111,3111.824,190051.57823,0
-1654572900000,61.07,61.17,61.02,61.17,3197.020,1654573199999,195217.89697,706,1254.092,76601.06729,0
-1654573200000,61.17,61.26,61.02,61.24,7845.006,1654573499999,479474.22304,1128,4002.556,244705.00801,0
-1654573500000,61.25,61.30,61.01,61.09,3978.768,1654573799999,243273.52680,1013,1893.286,115754.36579,0
-1654573800000,61.10,61.31,61.07,61.30,4730.022,1654574099999,289475.69066,862,2439.633,149343.65801,0
-1654574100000,61.28,61.56,61.27,61.37,12885.796,1654574399999,791509.87125,1811,8909.680,547300.75643,0
-1654574400000,61.37,61.73,61.03,61.10,36361.281,1654574699999,2229881.70027,3510,20486.518,1257497.13291,0
-1654574700000,61.09,61.21,61.06,61.11,5902.202,1654574999999,360702.28554,1160,2502.906,152981.93430,0
-1654575000000,61.10,61.20,61.09,61.15,2693.170,1654575299999,164657.19749,559,1135.137,69410.04988,0
-1654575300000,61.15,61.23,61.11,61.19,2653.798,1654575599999,162375.72588,580,1176.704,71997.15092,0
-1654575600000,61.20,61.28,61.10,61.28,4649.038,1654575899999,284358.18098,681,2017.419,123426.29359,0
-1654575900000,61.27,61.34,61.23,61.28,3697.253,1654576199999,226591.56422,744,1972.602,120886.11681,0
-1654576200000,61.28,61.32,61.14,61.24,5257.155,1654576499999,321799.23512,831,1919.099,117474.70011,0
-1654576500000,61.23,61.32,61.20,61.20,3313.390,1654576799999,203017.67418,596,1244.270,76250.35458,0
-1654576800000,61.20,61.32,61.18,61.22,5211.729,1654577099999,319223.72681,800,2588.711,158595.30878,0
-1654577100000,61.22,61.42,61.20,61.42,3831.115,1654577399999,234760.09173,812,2638.404,161681.10403,0
-1654577400000,61.42,61.43,61.18,61.20,4289.841,1654577699999,262899.66699,748,1413.857,86626.83939,0
-1654577700000,61.20,61.27,61.16,61.19,5284.302,1654577999999,323582.56457,604,3328.447,203834.31099,0
-1654578000000,61.18,61.20,61.12,61.15,2342.426,1654578299999,143249.27813,554,996.511,60941.22177,0
-1654578300000,61.15,61.25,61.11,61.24,2528.761,1654578599999,154714.83379,562,1786.264,109301.47425,0
-1654578600000,61.22,61.26,60.96,61.04,4730.831,1654578899999,289005.72991,833,1624.752,99304.39837,0
-1654578900000,61.04,61.15,60.96,61.15,3645.844,1654579199999,222531.27931,819,1492.694,91135.00974,0
-1654579200000,61.14,61.15,60.98,61.04,4701.806,1654579499999,287013.29298,827,2231.841,136249.51284,0
-1654579500000,61.04,61.06,60.94,60.98,3097.061,1654579799999,188925.04122,689,1660.247,101286.72924,0
-1654579800000,60.98,61.16,60.98,61.16,2321.326,1654580099999,141690.79222,630,1131.577,69076.62969,0
-1654580100000,61.15,61.19,60.97,61.04,3444.595,1654580399999,210442.17315,635,1935.015,118232.37760,0
-1654580400000,61.05,61.14,61.05,61.13,2370.291,1654580699999,144852.47559,531,1571.807,96061.23515,0
-1654580700000,61.13,61.14,60.99,61.12,1962.263,1654580999999,119843.49867,482,877.989,53626.93650,0
-1654581000000,61.12,61.33,61.11,61.20,8650.174,1654581299999,529661.66873,967,6439.486,394330.83738,0
-1654581300000,61.21,61.23,61.03,61.03,3086.318,1654581599999,188711.73190,725,1017.527,62221.61403,0
-1654581600000,61.04,61.35,61.03,61.22,5595.481,1654581899999,342432.34037,1006,3065.712,187558.88097,0
-1654581900000,61.22,61.26,61.18,61.19,1730.623,1654582199999,105965.94131,488,834.910,51128.54156,0
-1654582200000,61.20,61.25,61.18,61.22,2111.779,1654582499999,129269.23075,519,1122.117,68695.79890,0
-1654582500000,61.22,61.29,61.18,61.23,2954.217,1654582799999,180896.97510,588,1754.863,107442.64927,0
-1654582800000,61.23,61.28,61.09,61.18,4947.944,1654583099999,302597.82099,922,2419.387,147982.23387,0
-1654583100000,61.18,61.34,61.16,61.29,7461.069,1654583399999,456975.74533,892,4463.978,273329.00560,0
-1654583400000,61.30,61.34,61.06,61.08,5094.594,1654583699999,311805.39127,879,2133.488,130609.35626,0
-1654583700000,61.08,61.35,61.08,61.31,1929.782,1654583999999,118181.87294,517,904.886,55399.29752,0
-1654584000000,61.31,61.33,61.27,61.28,1658.984,1654584299999,101702.71100,439,891.964,54682.39600,0
-1654584300000,61.28,61.38,61.20,61.37,2653.619,1654584599999,162544.07585,524,1836.571,112513.86173,0
-1654584600000,61.37,61.44,61.25,61.29,4278.803,1654584899999,262542.47426,763,1621.954,99512.49031,0
-1654584900000,61.28,61.34,61.23,61.32,2865.333,1654585199999,175585.16840,557,1702.671,104348.18655,0
-1654585200000,61.32,61.40,61.15,61.18,5797.751,1654585499999,355114.31427,908,1593.405,97670.27873,0
-1654585500000,61.18,61.35,61.15,61.34,2790.409,1654585799999,170862.22575,771,1530.236,93699.73033,0
-1654585800000,61.34,61.45,61.28,61.41,3600.842,1654586099999,220998.74072,678,2505.657,153787.61003,0
-1654586100000,61.41,61.52,61.35,61.35,6397.588,1654586399999,393178.59873,1012,3600.909,221358.08295,0
-1654586400000,61.35,61.39,61.24,61.35,2263.475,1654586699999,138796.50993,664,1170.962,71805.04831,0
-1654586700000,61.35,61.47,61.27,61.41,1981.031,1654586999999,121565.70535,459,838.029,51441.89097,0
-1654587000000,61.43,61.50,61.36,61.38,3177.262,1654587299999,195115.02917,624,1436.981,88258.81797,0
-1654587300000,61.37,61.45,61.33,61.42,2268.405,1654587599999,139262.98381,541,1408.771,86490.46066,0
-1654587600000,61.42,61.50,61.39,61.39,2067.939,1654587899999,127092.83840,529,1053.833,64775.99983,0
-1654587900000,61.38,61.45,61.33,61.38,3149.470,1654588199999,193349.14455,578,1565.246,96098.54411,0
-1654588200000,61.39,61.47,61.35,61.46,1968.506,1654588499999,120891.09919,462,1182.487,72621.69745,0
-1654588500000,61.45,61.53,61.41,61.48,2123.650,1654588799999,130575.22125,654,1103.891,67875.46948,0
-1654588800000,61.47,61.48,61.34,61.39,4123.539,1654589099999,253210.89567,1075,1671.191,102618.35215,0
-1654589100000,61.38,61.49,61.31,61.46,3432.392,1654589399999,210753.48342,1124,1896.082,116449.46263,0
-1654589400000,61.47,61.63,61.41,61.57,6772.380,1654589699999,416825.05784,1298,5062.909,311630.79521,0
-1654589700000,61.58,61.69,61.50,61.69,2824.181,1654589999999,173989.53454,946,1471.707,90675.16318,0
-1654590000000,61.70,61.75,61.61,61.71,5751.446,1654590299999,354816.42664,1051,2730.684,168484.42708,0
-1654590300000,61.72,61.79,61.66,61.77,4328.533,1654590599999,267262.48813,597,2237.316,138114.06556,0
-1654590600000,61.76,61.80,61.63,61.65,4390.061,1654590899999,271068.50629,741,1040.049,64225.19582,0
-1654590900000,61.65,61.91,61.61,61.83,5373.000,1654591199999,332097.51961,981,3002.171,185567.61040,0
-1654591200000,61.84,61.89,61.74,61.77,4587.332,1654591499999,283528.80556,920,1689.455,104422.86191,0
-1654591500000,61.77,61.80,61.65,61.76,4124.015,1654591799999,254613.11071,789,1665.628,102843.40956,0
-1654591800000,61.76,61.79,61.64,61.70,2558.986,1654592099999,157892.99578,550,832.853,51394.01197,0
-1654592100000,61.71,61.77,61.71,61.76,1476.042,1654592399999,91134.85770,518,562.908,34759.39251,0
-1654592400000,61.75,61.82,61.67,61.68,2923.032,1654592699999,180490.01843,748,1215.211,75054.06514,0
-1654592700000,61.68,61.77,61.65,61.75,3260.948,1654592999999,201246.81568,1027,1355.047,83635.04103,0
-1654593000000,61.74,61.74,61.57,61.64,3657.140,1654593299999,225430.91286,1163,1205.702,74334.12882,0
-1654593300000,61.63,61.74,61.57,61.69,2572.336,1654593599999,158613.98984,864,1173.551,72379.88214,0
-1654593600000,61.69,61.70,61.60,61.62,3629.431,1654593899999,223751.10015,985,2186.779,134828.21678,0
-1654593900000,61.62,61.72,61.62,61.64,2367.001,1654594199999,145963.59282,712,1280.416,78962.34819,0
-1654594200000,61.65,61.68,61.56,61.59,3866.318,1654594499999,238204.58202,765,1341.162,82651.05921,0
-1654594500000,61.60,61.69,61.59,61.65,978.607,1654594799999,60328.96238,312,545.025,33605.87568,0
-1654594800000,61.64,61.66,61.55,61.63,2502.037,1654595099999,154124.00913,471,1112.660,68545.32937,0
-1654595100000,61.62,61.71,61.59,61.70,2189.129,1654595399999,134953.30343,482,1033.497,63719.01535,0
-1654595400000,61.68,61.69,61.59,61.60,1438.867,1654595699999,88679.60452,354,739.398,45575.77082,0
-1654595700000,61.61,61.65,61.59,61.61,948.470,1654595999999,58446.05994,310,378.894,23348.71358,0
-1654596000000,61.61,61.68,61.61,61.62,2679.355,1654596299999,165150.03752,534,1364.548,84119.05329,0
-1654596300000,61.62,61.68,61.58,61.65,3090.969,1654596599999,190493.55039,837,1641.884,101197.13313,0
-1654596600000,61.65,61.70,61.64,61.69,1264.681,1654596899999,77993.95444,596,823.959,50818.51471,0
-1654596900000,61.69,61.71,61.44,61.48,4388.726,1654597199999,270144.26893,894,651.175,40100.32617,0
-1654597200000,61.48,61.55,61.47,61.54,2044.850,1654597499999,125766.07692,720,1105.908,68026.21443,0
-1654597500000,61.55,61.69,61.54,61.57,2447.975,1654597799999,150800.12004,641,1760.357,108436.03724,0
-1654597800000,61.58,61.72,61.57,61.70,3839.156,1654598099999,236728.04499,846,2038.104,125665.37344,0
-1654598100000,61.69,61.72,61.63,61.67,1854.301,1654598399999,114365.85310,406,696.576,42966.92526,0
-1654598400000,61.66,61.70,61.62,61.62,2426.787,1654598699999,149617.08981,467,1041.207,64203.16451,0
-1654598700000,61.62,61.72,61.62,61.68,1670.346,1654598999999,103024.63775,410,642.938,39654.81459,0
-1654599000000,61.68,61.73,61.61,61.63,2870.219,1654599299999,177001.74188,431,1195.642,73748.61228,0
-1654599300000,61.63,61.72,61.51,61.57,3302.568,1654599599999,203475.26896,655,1367.093,84242.16628,0
-1654599600000,61.54,61.66,60.95,61.02,22181.870,1654599899999,1357220.15263,3021,11541.465,705818.94588,0
-1654599900000,61.03,61.38,60.91,61.27,14238.819,1654600199999,870420.04236,2279,6438.611,393919.83676,0
-1654600200000,61.26,61.26,61.00,61.14,8056.395,1654600499999,492348.16273,1908,3991.910,243973.15822,0
-1654600500000,61.14,61.32,61.09,61.30,5555.719,1654600799999,340134.27805,1548,2966.651,181666.82412,0
-1654600800000,61.30,61.30,61.03,61.19,5022.573,1654601099999,307064.08122,1741,2901.343,177390.28048,0
-1654601100000,61.19,61.29,61.04,61.27,5120.919,1654601399999,313274.26795,1509,1981.968,121247.51691,0
-1654601400000,61.26,61.37,61.21,61.24,5371.206,1654601699999,329092.53093,1231,2508.762,153743.12220,0
-1654601700000,61.24,61.30,61.14,61.22,4381.808,1654601999999,268204.83583,998,1976.405,120989.61177,0
-1654602000000,61.21,61.25,61.15,61.19,2168.357,1654602299999,132716.38157,581,1224.037,74928.28100,0
-1654602300000,61.19,61.27,61.12,61.23,3621.500,1654602599999,221630.50585,817,1828.462,111923.37346,0
-1654602600000,61.23,61.24,60.97,61.06,5315.387,1654602899999,324622.18540,860,954.217,58298.95890,0
-1654602900000,61.06,61.21,61.04,61.20,3779.719,1654603199999,230960.46997,678,2370.157,144865.54834,0
-1654603200000,61.20,61.25,61.11,61.17,4174.593,1654603499999,255363.14766,844,1999.836,122370.06639,0
-1654603500000,61.18,61.22,61.11,61.18,2563.772,1654603799999,156814.56227,892,1392.302,85174.12555,0
-1654603800000,61.17,61.21,61.07,61.17,4955.109,1654604099999,303009.98300,957,2473.877,151334.29557,0
-1654604100000,61.18,61.21,61.07,61.09,2116.272,1654604399999,129398.71426,716,1006.325,61542.70490,0
-1654604400000,61.08,61.21,60.97,61.08,4283.483,1654604699999,261662.86767,1172,2152.040,131456.47067,0
-1654604700000,61.08,61.17,61.03,61.10,4582.611,1654604999999,280088.56797,1137,2924.010,178733.33371,0
-1654605000000,61.09,61.16,61.00,61.16,4609.907,1654605299999,281571.48657,1003,1815.884,110977.13142,0
-1654605300000,61.15,61.48,61.13,61.37,11421.797,1654605599999,700694.45457,1517,6800.388,417246.16756,0
-1654605600000,61.37,61.38,61.14,61.29,9406.311,1654605899999,576168.34826,1095,2127.883,130347.11864,0
-1654605900000,61.28,61.38,61.17,61.21,2957.045,1654606199999,181152.07621,660,1282.736,78585.43201,0
-1654606200000,61.21,61.29,61.19,61.29,1915.600,1654606499999,117325.07673,397,1221.055,74790.45039,0
-1654606500000,61.30,61.36,61.24,61.27,6753.438,1654606799999,414011.90133,664,4095.260,251061.23836,0
-1654606800000,61.26,61.30,61.20,61.25,2729.880,1654607099999,167196.06628,640,990.161,60655.90947,0
-1654607100000,61.26,61.34,61.25,61.30,1686.994,1654607399999,103420.49458,645,466.820,28618.96438,0
-1654607400000,61.30,61.37,61.13,61.19,4108.097,1654607699999,251611.52512,961,1555.019,95227.93854,0
-1654607700000,61.18,61.29,61.17,61.29,2822.168,1654607999999,172805.56925,840,1920.174,117585.93980,0
-1654608000000,61.28,61.32,61.22,61.28,1667.208,1654608299999,102165.47302,682,893.818,54779.98231,0
-1654608300000,61.28,61.38,61.26,61.34,2293.422,1654608599999,140648.83947,738,960.599,58911.97815,0
-1654608600000,61.34,61.62,61.08,61.52,15757.729,1654608899999,968136.02350,2474,8663.145,532422.81679,0
-1654608900000,61.51,61.75,61.44,61.68,13213.268,1654609199999,814159.11633,1754,7787.261,480040.27409,0
-1654609200000,61.67,61.80,61.61,61.67,11709.576,1654609499999,722888.20123,1407,4247.107,262202.28644,0
-1654609500000,61.70,61.85,61.66,61.77,5361.922,1654609799999,331128.14763,1082,2434.292,150352.48784,0
-1654609800000,61.77,62.07,61.77,61.90,12257.816,1654610099999,759576.05848,1798,7593.272,470547.53398,0
-1654610100000,61.91,61.98,61.55,61.72,9834.126,1654610399999,606732.65034,1414,1876.327,115855.46340,0
-1654610400000,61.72,61.79,61.58,61.76,4210.973,1654610699999,259808.72919,1053,2247.552,138688.23743,0
-1654610700000,61.76,61.85,61.55,61.60,3375.621,1654610999999,208308.31376,1091,1618.393,99900.19613,0
-1654611000000,61.59,61.64,61.48,61.61,3192.201,1654611299999,196504.73127,1065,1528.552,94113.32320,0
-1654611300000,61.62,61.69,61.52,61.57,4188.843,1654611599999,258018.92502,1039,1710.615,105415.28666,0
-1654611600000,61.57,61.75,61.53,61.68,2359.482,1654611899999,145462.61606,879,1283.513,79139.21173,0
-1654611900000,61.68,61.91,61.66,61.91,2638.571,1654612199999,163090.56487,957,2065.730,127701.21342,0
-1654612200000,61.90,62.35,61.83,62.28,12685.645,1654612499999,787679.46947,2347,8112.114,504024.25103,0
-1654612500000,62.29,62.33,62.14,62.31,8478.191,1654612799999,527764.54968,1537,4219.974,262710.55496,0
-1654612800000,62.31,62.46,62.17,62.43,14475.409,1654613099999,902322.30356,1624,8979.411,559785.76827,0
-1654613100000,62.44,62.59,62.44,62.55,10966.214,1654613399999,685350.09198,1783,5703.133,356472.95436,0
-1654613400000,62.55,62.68,62.40,62.61,20591.518,1654613699999,1287577.90665,2228,11414.326,714234.46439,0
-1654613700000,62.62,62.62,62.42,62.45,6008.055,1654613999999,375423.44032,1058,1831.772,114450.61430,0
-1654614000000,62.45,62.57,62.33,62.36,7883.632,1654614299999,492433.48453,1273,2767.207,172907.88022,0
-1654614300000,62.36,62.51,62.24,62.48,7112.210,1654614599999,443714.00540,1842,3813.942,237961.60105,0
-1654614600000,62.48,62.55,62.34,62.43,4396.448,1654614899999,274560.98413,1089,2130.064,133019.21256,0
-1654614900000,62.44,62.50,62.26,62.30,5153.496,1654615199999,321565.18056,1101,2598.841,162160.74051,0
-1654615200000,62.30,62.32,62.14,62.24,5551.036,1654615499999,345475.53903,1102,3133.189,195022.90480,0
-1654615500000,62.25,62.29,62.05,62.08,5078.477,1654615799999,315700.78814,1139,1768.927,109999.89221,0
-1654615800000,62.07,62.22,62.04,62.21,3045.519,1654616099999,189291.46295,993,1933.649,120190.58072,0
-1654616100000,62.21,62.23,62.07,62.22,3226.102,1654616399999,200522.69464,691,1561.985,97109.64136,0
-1654616400000,62.22,62.24,62.13,62.14,2622.551,1654616699999,163086.21343,483,1028.231,63940.84569,0
-1654616700000,62.14,62.30,62.07,62.07,5042.641,1654616999999,313598.20121,890,2744.274,170710.36896,0
-1654617000000,62.06,62.28,62.05,62.17,6685.516,1654617299999,415844.71143,702,5394.535,335570.39156,0
-1654617300000,62.18,62.30,62.15,62.23,4818.570,1654617599999,299959.67410,636,2938.567,182958.12064,0
-1654617600000,62.24,62.26,62.11,62.16,9917.365,1654617899999,616710.27998,1381,2331.743,145050.88905,0
-1654617900000,62.16,62.34,62.07,62.28,7337.433,1654618199999,456621.13650,1171,4665.518,290462.14167,0
-1654618200000,62.29,62.35,62.16,62.21,5428.704,1654618499999,337898.67630,1138,2316.535,144223.32739,0
-1654618500000,62.22,62.22,61.91,62.00,12063.142,1654618799999,748458.51233,1630,2685.650,166709.76578,0
-1654618800000,62.00,62.04,61.90,61.99,2511.760,1654619099999,155672.30122,682,1465.963,90875.26191,0
-1654619100000,61.99,62.07,61.94,61.94,2812.950,1654619399999,174428.98822,573,1057.736,65602.69116,0
-1654619400000,61.94,62.14,61.90,62.13,4988.752,1654619699999,309405.31718,831,3179.430,197225.54955,0
-1654619700000,62.11,62.21,62.10,62.17,2188.337,1654619999999,136015.32687,574,1181.741,73454.98268,0
-1654620000000,62.17,62.37,62.17,62.26,4578.381,1654620299999,285096.16611,871,2298.844,143169.87796,0
-1654620300000,62.28,62.31,62.20,62.22,2316.598,1654620599999,144238.55999,520,1351.833,84178.34109,0
-1654620600000,62.22,62.29,62.16,62.24,2635.706,1654620899999,164006.56731,483,1432.714,89167.96033,0
-1654620900000,62.25,62.32,62.23,62.24,1925.656,1654621199999,119922.11740,404,935.276,58251.88336,0
-1654621200000,62.24,62.44,62.14,62.39,6771.025,1654621499999,421957.56457,906,4911.233,306216.65997,0
-1654621500000,62.37,62.41,62.27,62.31,2421.703,1654621799999,150944.32572,605,993.296,61913.05563,0
-1654621800000,62.32,62.49,62.31,62.36,5634.865,1654622099999,351661.65486,880,3111.607,194231.23853,0
-1654622100000,62.36,62.45,62.32,62.36,2682.144,1654622399999,167283.21509,522,1038.101,64756.30910,0
-1654622400000,62.36,62.36,62.20,62.23,3002.130,1654622699999,186990.91412,598,1330.206,82846.34131,0
-1654622700000,62.23,62.37,62.19,62.33,3558.428,1654622999999,221570.83446,612,2102.244,130879.62965,0
-1654623000000,62.34,62.36,62.17,62.21,2877.118,1654623299999,179127.91347,545,1145.455,71334.96842,0
-1654623300000,62.21,62.29,62.19,62.26,2831.504,1654623599999,176225.33919,550,1827.370,113740.98509,0
-1654623600000,62.25,62.27,62.12,62.18,2024.360,1654623899999,125895.78495,517,773.476,48108.19163,0
-1654623900000,62.18,62.29,62.13,62.20,1653.209,1654624199999,102862.83753,500,674.800,41990.04059,0
-1654624200000,62.21,62.31,62.17,62.27,1525.298,1654624499999,94937.47086,379,978.669,60910.80012,0
-1654624500000,62.27,62.29,62.23,62.26,1335.903,1654624799999,83184.15759,338,811.187,50513.74826,0
-1654624800000,62.26,62.31,62.18,62.27,2303.008,1654625099999,143342.49509,570,1194.777,74369.96542,0
-1654625100000,62.27,62.49,62.27,62.48,3829.265,1654625399999,238808.18831,821,2561.103,159722.31835,0
-1654625400000,62.47,62.79,62.43,62.73,13393.352,1654625699999,838731.56705,1872,8877.927,556055.23107,0
-1654625700000,62.74,62.77,62.56,62.64,5615.297,1654625999999,351869.25240,1075,2106.822,132026.11454,0
-1654626000000,62.65,62.74,62.54,62.71,4415.024,1654626299999,276541.48223,813,2523.865,158086.24898,0
-1654626300000,62.70,62.89,62.60,62.89,8237.518,1654626599999,517079.90378,1358,6105.916,383337.59955,0
-1654626600000,62.88,63.16,62.80,62.92,16040.947,1654626899999,1010172.22174,3110,9586.711,603889.66102,0
-1654626900000,62.92,63.01,62.84,62.90,5482.393,1654627199999,344816.18624,1063,1861.500,117124.19542,0
-1654627200000,62.89,62.99,62.82,62.91,6412.363,1654627499999,403407.79028,1097,2520.332,158572.49585,0
-1654627500000,62.90,63.02,62.87,62.99,3875.451,1654627799999,243999.49526,765,2914.272,183498.74987,0
-1654627800000,62.99,63.10,62.97,63.03,4896.795,1654628099999,308753.19631,854,1625.567,102503.36026,0
-1654628100000,63.04,63.14,63.02,63.08,2200.364,1654628399999,138808.21651,575,1295.949,81765.18597,0
-1654628400000,63.08,63.18,63.04,63.12,7570.606,1654628699999,477758.12747,1526,3858.328,243548.49811,0
-1654628700000,63.12,63.33,63.08,63.31,10120.760,1654628999999,639850.18744,1776,6163.925,389797.16451,0
-1654629000000,63.32,63.52,63.27,63.32,11964.420,1654629299999,758422.23348,2058,7301.819,463003.72973,0
-1654629300000,63.32,63.34,63.20,63.33,7706.923,1654629599999,487679.31882,1065,3275.587,207348.11097,0
-1654629600000,63.33,63.40,63.31,63.35,7507.215,1654629899999,475611.46938,974,5025.096,318374.15966,0
-1654629900000,63.36,63.45,63.33,63.38,4804.709,1654630199999,304537.74682,819,3403.801,215768.70581,0
-1654630200000,63.38,63.76,63.35,63.69,10477.611,1654630499999,666206.26447,1806,6832.290,434601.20911,0
-1654630500000,63.69,63.97,63.64,63.96,18191.104,1654630799999,1161130.55546,2775,9766.498,623375.12425,0
-1654630800000,63.94,64.14,63.88,64.08,16349.892,1654631099999,1046230.09033,2555,8794.944,562970.11228,0
-1654631100000,64.08,64.88,64.05,64.71,34060.034,1654631399999,2195398.17466,4710,18334.147,1182300.74722,0
-1654631400000,64.71,64.88,64.49,64.56,25848.222,1654631699999,1670444.62733,4000,9232.890,596849.21432,0
-1654631700000,64.57,64.59,64.12,64.42,16743.204,1654631999999,1077085.93655,2594,6690.959,430351.45063,0
-1654632000000,64.40,64.73,64.34,64.70,23545.526,1654632299999,1520979.44996,2824,13052.488,843079.77604,0
-1654632300000,64.68,65.34,64.65,64.93,30999.570,1654632599999,2016167.25132,4800,18831.551,1225686.46988,0
-1654632600000,64.92,65.04,64.79,64.88,19258.778,1654632899999,1250077.78760,3325,9089.532,590144.18885,0
-1654632900000,64.88,65.20,64.88,64.89,14024.272,1654633199999,911863.55437,2435,6999.118,455173.53233,0
-1654633200000,64.90,65.46,64.88,65.25,18109.457,1654633499999,1181998.21503,3029,8942.924,583655.67991,0
-1654633500000,65.24,65.46,65.00,65.07,14156.335,1654633799999,923690.31739,2342,4905.636,320278.67598,0
-1654633800000,65.06,65.17,64.92,65.03,7654.094,1654634099999,497912.33543,1735,3625.488,235894.39933,0
-1654634100000,65.03,65.15,64.89,65.00,10708.475,1654634399999,696264.74623,1739,4480.830,291492.36765,0
-1654634400000,65.01,65.26,65.01,65.09,7773.867,1654634699999,506368.08247,1644,4845.180,315642.56843,0
-1654634700000,65.10,65.22,64.86,64.96,28074.035,1654634999999,1826003.77475,2222,8971.682,583497.86973,0
-1654635000000,64.98,65.20,64.94,65.00,17649.858,1654635299999,1148161.43012,1903,8047.466,523499.56447,0
-1654635300000,65.00,65.12,64.97,65.03,11893.517,1654635599999,773814.55800,1640,6562.494,426951.85988,0
-1654635600000,65.02,65.13,64.99,64.99,5926.008,1654635899999,385539.42088,1258,2220.120,144446.64769,0
-1654635900000,65.00,65.22,64.98,65.03,8900.013,1654636199999,579750.69100,1385,6563.753,427643.23076,0
-1654636200000,65.02,65.28,65.02,65.12,14781.011,1654636499999,963391.25408,1499,8002.159,521492.92606,0
-1654636500000,65.13,65.29,65.12,65.25,6996.823,1654636799999,456444.23808,992,3710.234,242033.82232,0
-1654636800000,65.24,65.31,65.21,65.22,2688.714,1654637099999,175468.53463,757,1503.526,98139.39769,0
-1654637100000,65.22,65.26,64.72,64.75,19696.447,1654637399999,1278456.73423,2355,6845.374,444569.72928,0
-1654637400000,64.76,64.79,64.40,64.52,17695.512,1654637699999,1142761.31493,2582,6620.036,427634.34622,0
-1654637700000,64.52,64.72,64.52,64.67,7896.939,1654637999999,510247.02484,1033,4117.262,266073.53865,0
-1654638000000,64.68,64.68,64.50,64.59,7810.781,1654638299999,504426.87037,1146,2325.158,150219.41225,0
-1654638300000,64.59,64.62,64.55,64.57,2577.801,1654638599999,166481.50533,605,1315.678,84983.25569,0
-1654638600000,64.57,64.91,64.57,64.83,12196.025,1654638899999,789620.61071,1254,10431.857,675510.56673,0
-1654638900000,64.83,64.99,64.78,64.86,7980.715,1654639199999,518012.99047,1077,3146.008,204159.28406,0
-1654639200000,64.87,64.98,64.76,64.92,7796.282,1654639499999,505754.03194,1375,3948.001,256128.99515,0
-1654639500000,64.92,64.92,64.72,64.82,3131.143,1654639799999,202925.54621,918,1490.927,96624.61226,0
-1654639800000,64.82,64.89,64.76,64.78,2393.181,1654640099999,155108.05891,660,960.592,62261.66661,0
-1654640100000,64.78,64.88,64.54,64.63,13835.662,1654640399999,895118.99702,1397,2559.918,165791.67673,0
-1654640400000,64.62,64.65,64.50,64.53,6411.542,1654640699999,414025.95651,1194,2696.108,174109.84402,0
-1654640700000,64.53,64.63,64.52,64.57,2634.718,1654640999999,170121.09165,611,1577.607,101866.99330,0
-1654641000000,64.58,64.60,64.20,64.27,13033.477,1654641299999,839260.08140,1717,3819.432,246166.71698,0
-1654641300000,64.29,64.40,64.18,64.32,12210.899,1654641599999,784963.69713,1545,7489.141,481425.69056,0
-1654641600000,64.32,64.32,63.82,63.85,12070.016,1654641899999,772795.66657,2318,4788.110,306539.82753,0
-1654641900000,63.84,63.94,62.26,62.30,41933.875,1654642199999,2652293.02463,6700,21316.416,1349896.10895,0
-1654642200000,62.27,63.79,62.09,63.74,30805.819,1654642499999,1935741.44074,5773,21151.330,1329832.14996,0
-1654642500000,63.74,64.30,63.27,63.49,33446.377,1654642799999,2127957.47338,5310,18428.117,1173120.95495,0
-1654642800000,63.48,63.63,62.83,63.18,35054.296,1654643099999,2212991.05578,5407,17642.432,1113874.97957,0
-1654643100000,63.20,63.70,63.13,63.63,21396.145,1654643399999,1358562.05982,4032,12975.655,824121.87801,0
-1654643400000,63.63,63.95,63.60,63.78,8845.229,1654643699999,564287.18326,2630,5583.999,356273.37537,0
-1654643700000,63.77,63.88,63.42,63.53,8204.689,1654643999999,522031.80388,2122,3022.241,192394.92642,0
-1654644000000,63.52,63.94,63.50,63.89,3391.463,1654644299999,215933.43777,1364,1842.448,117351.62007,0
-1654644300000,63.88,63.88,63.65,63.66,3142.940,1654644599999,200495.45635,1212,965.771,61617.16119,0
-1654644600000,63.67,63.93,63.67,63.70,2757.392,1654644899999,175958.53811,984,1619.213,103324.82416,0
-1654644900000,63.70,63.90,63.67,63.76,3578.307,1654645199999,228246.24347,899,1962.873,125249.77781,0
-1654645200000,63.75,64.16,63.75,64.04,5716.759,1654645499999,365970.98659,1401,3905.547,250030.30399,0
-1654645500000,64.05,64.13,63.90,63.90,3732.868,1654645799999,238999.35812,905,1558.991,99873.10964,0
-1654645800000,63.90,63.99,63.78,63.88,4905.584,1654646099999,313271.59592,1256,1868.660,119360.77900,0
-1654646100000,63.89,63.93,63.74,63.78,3588.212,1654646399999,229036.16891,1045,1524.949,97352.96033,0
-1654646400000,63.79,64.09,63.69,63.91,10943.670,1654646699999,699129.15091,2765,6653.399,425089.12335,0
-1654646700000,63.91,63.92,63.70,63.86,5384.052,1654646999999,343568.12281,1842,2597.532,165759.47846,0
-1654647000000,63.86,64.13,63.80,64.08,6106.664,1654647299999,390856.23927,1512,3234.532,207020.31476,0
-1654647300000,64.09,64.15,63.88,63.92,6123.296,1654647599999,391759.77176,1381,2350.202,150396.51547,0
-1654647600000,63.91,64.11,63.83,64.05,5217.905,1654647899999,333736.99722,1232,2474.622,158300.85599,0
-1654647900000,64.04,64.16,64.01,64.14,4686.541,1654648199999,300376.69517,990,1956.933,125424.27391,0
-1654648200000,64.14,64.24,64.05,64.13,6059.240,1654648499999,388780.00133,1194,3837.435,246243.89013,0
-1654648500000,64.14,64.18,64.02,64.11,5935.237,1654648799999,380328.85476,921,2055.167,131726.23472,0
-1654648800000,64.10,64.16,64.01,64.01,1718.672,1654649099999,110165.13195,522,940.750,60309.18589,0
-1654649100000,64.01,64.12,63.96,63.97,4199.249,1654649399999,268789.95874,648,1152.352,73783.13342,0
-1654649400000,63.95,64.08,63.94,64.04,4545.437,1654649699999,290904.59254,661,2656.941,170051.42551,0
-1654649700000,64.04,64.06,63.84,63.86,2818.493,1654649999999,180179.56914,556,1423.850,91026.48133,0
-1654650000000,63.87,63.93,63.56,63.62,8975.849,1654650299999,572134.77951,1638,3557.866,226846.12678,0
-1654650300000,63.62,63.62,63.17,63.47,11429.770,1654650599999,724360.44588,2335,5274.556,334349.44678,0
-1654650600000,63.48,63.72,63.42,63.57,6982.596,1654650899999,443729.35727,1669,3670.994,233324.90063,0
-1654650900000,63.58,63.79,63.50,63.56,8821.213,1654651199999,561232.14263,1644,3909.031,248736.10856,0
-1654651200000,63.55,63.80,63.52,63.73,6018.630,1654651499999,383295.33467,1113,3402.620,216730.86410,0
-1654651500000,63.72,63.80,63.69,63.76,3801.890,1654651799999,242372.13454,763,1998.335,127404.80807,0
-1654651800000,63.77,64.07,63.69,63.93,6465.072,1654652099999,413322.13338,1251,3237.739,207036.15677,0
-1654652100000,63.93,64.03,63.87,63.93,4486.782,1654652399999,286946.14989,766,2446.234,156477.34971,0
-1654652400000,63.94,63.99,63.78,63.93,4292.138,1654652699999,274209.98757,776,1937.500,123791.74472,0
-1654652700000,63.93,63.95,63.81,63.83,2060.085,1654652999999,131597.06960,530,834.982,53341.20487,0
-1654653000000,63.84,63.99,63.83,63.93,3314.663,1654653299999,211836.00430,440,1975.308,126260.54968,0
-1654653300000,63.94,63.96,63.90,63.94,2769.909,1654653599999,177078.05424,472,925.388,59168.17329,0
-1654653600000,63.94,64.09,63.89,64.08,6434.647,1654653899999,411677.02267,878,2745.063,175668.75088,0
-1654653900000,64.09,64.46,64.07,64.32,10285.682,1654654199999,661151.10026,1835,6344.285,407750.21443,0
-1654654200000,64.33,64.37,64.22,64.25,4743.862,1654654499999,304974.74233,743,2749.299,176770.61090,0
-1654654500000,64.25,64.39,64.15,64.18,3303.386,1654654799999,212297.54777,675,1725.778,110931.58368,0
-1654654800000,64.18,64.20,63.98,64.06,4757.017,1654655099999,304932.15703,793,1389.338,89053.70580,0
-1654655100000,64.06,64.11,64.00,64.09,1808.608,1654655399999,115860.45353,446,1101.609,70577.06130,0
-1654655400000,64.08,64.18,64.07,64.18,2232.426,1654655699999,143148.50499,547,902.085,57858.86043,0
-1654655700000,64.16,64.22,64.13,64.16,2207.165,1654655999999,141608.86637,370,803.947,51588.16133,0
-1654656000000,64.18,64.19,63.99,64.02,1361.000,1654656299999,87254.93116,422,378.153,24242.40682,0
-1654656300000,64.03,64.03,63.89,63.98,2702.019,1654656599999,172804.72496,417,1572.581,100607.76235,0
-1654656600000,63.99,64.03,63.84,63.89,3572.407,1654656899999,228339.10707,603,1121.217,71690.99756,0
-1654656900000,63.89,64.03,63.85,63.90,4508.854,1654657199999,288258.80957,724,2843.291,181765.29372,0
-1654657200000,63.89,64.03,63.89,64.02,1913.563,1654657499999,122376.74849,553,924.344,59112.49987,0
-1654657500000,64.02,64.05,63.70,63.72,3161.693,1654657799999,201714.52522,872,1341.461,85575.49238,0
-1654657800000,63.71,63.82,63.61,63.73,4967.584,1654658099999,316545.46974,1113,3083.300,196508.24384,0
-1654658100000,63.74,63.74,63.02,63.15,20245.839,1654658399999,1282776.11606,3036,8587.360,544021.68572,0
-1654658400000,63.14,63.33,62.96,63.11,21483.883,1654658699999,1356467.80307,3119,10230.251,645994.86761,0
-1654658700000,63.11,63.11,62.57,62.66,16486.474,1654658999999,1035195.25320,3093,8122.526,510063.01297,0
-1654659000000,62.68,62.69,62.26,62.28,29346.329,1654659299999,1832773.79430,4601,16064.123,1003569.45778,0
-1654659300000,62.29,62.55,62.15,62.29,18267.760,1654659599999,1138983.92516,2921,11496.130,716782.82465,0
-1654659600000,62.28,62.32,62.00,62.07,11214.547,1654659899999,696985.10375,2050,3367.305,209368.00014,0
-1654659900000,62.07,62.60,62.03,62.54,13848.340,1654660199999,863317.54293,2180,8845.058,551342.47204,0
-1654660200000,62.53,62.54,62.14,62.15,12666.745,1654660499999,789471.90447,1710,6224.717,387904.99782,0
-1654660500000,62.16,62.41,62.05,62.41,14272.084,1654660799999,887872.40816,2447,9311.832,579362.26052,0
-1654660800000,62.40,62.55,62.18,62.32,18562.600,1654661099999,1157876.66672,2830,10971.602,684539.89908,0
-1654661100000,62.32,62.35,62.16,62.30,5862.854,1654661399999,365014.61466,1506,2801.568,174461.21176,0
-1654661400000,62.30,62.70,62.30,62.57,8901.112,1654661699999,556474.86672,2052,4666.583,291693.91443,0
-1654661700000,62.58,62.77,62.53,62.59,5254.186,1654661999999,329187.35681,1439,2357.456,147701.77549,0
-1654662000000,62.60,62.80,62.54,62.76,5549.456,1654662299999,347909.97121,963,3506.368,219804.73576,0
-1654662300000,62.76,62.87,62.73,62.84,2582.709,1654662599999,162220.79696,781,1525.819,95852.04605,0
-1654662600000,62.83,62.87,62.66,62.70,3660.667,1654662899999,229786.90119,830,1277.986,80267.83799,0
-1654662900000,62.70,62.86,62.67,62.79,2609.417,1654663199999,163786.53853,575,1213.187,76173.62078,0
-1654663200000,62.78,62.84,62.76,62.77,1966.023,1654663499999,123451.88461,468,762.106,47862.19818,0
-1654663500000,62.77,62.85,62.67,62.82,4206.693,1654663799999,264057.62122,832,1867.152,117205.12155,0
-1654663800000,62.83,62.88,62.67,62.70,2923.280,1654664099999,183561.60267,509,683.818,42929.79292,0
-1654664100000,62.69,62.74,62.62,62.66,1496.157,1654664399999,93796.56731,416,772.145,48415.03013,0
-1654664400000,62.67,62.81,62.61,62.80,2150.038,1654664699999,134812.69919,588,1678.632,105256.70336,0
-1654664700000,62.81,62.88,62.75,62.77,3357.982,1654664999999,210966.94356,731,1093.133,68682.25430,0
-1654665000000,62.78,62.91,62.77,62.85,1494.412,1654665299999,93916.79737,473,752.286,47283.05548,0
-1654665300000,62.85,62.85,62.76,62.79,1961.986,1654665599999,123238.68232,470,791.065,49692.82826,0
-1654665600000,62.79,62.92,62.74,62.86,2777.388,1654665899999,174551.13181,557,1494.962,93957.66485,0
-1654665900000,62.84,62.85,62.72,62.79,2383.707,1654666199999,149628.66673,510,1182.378,74213.75046,0
-1654666200000,62.78,63.03,62.75,62.99,6095.816,1654666499999,383827.32736,1090,4275.671,269226.31279,0
-1654666500000,62.98,63.23,62.91,63.16,4987.783,1654666799999,314507.38448,884,3308.052,208596.75158,0
-1654666800000,63.15,63.43,63.14,63.33,7067.794,1654667099999,447381.70530,1707,3485.765,220636.61756,0
-1654667100000,63.32,63.47,63.22,63.27,4656.356,1654667399999,294995.23119,981,1805.105,114381.85068,0
-1654667400000,63.28,63.32,63.19,63.23,2980.774,1654667699999,188556.56356,525,1741.363,110170.05004,0
-1654667700000,63.23,63.27,63.12,63.22,3395.159,1654667999999,214553.49601,626,1273.041,80441.72948,0
-1654668000000,63.21,63.36,63.13,63.33,5919.994,1654668299999,374570.34242,878,3676.113,232673.56423,0
-1654668300000,63.33,63.33,63.16,63.20,2462.190,1654668599999,155659.00149,633,624.036,39466.76156,0
-1654668600000,63.19,63.19,62.93,62.94,7932.325,1654668899999,500309.96136,1032,1609.503,101455.71142,0
-1654668900000,62.95,63.02,62.90,62.93,2883.486,1654669199999,181535.25272,596,1754.673,110485.90833,0
-1654669200000,62.94,63.04,62.86,62.94,3124.406,1654669499999,196648.01204,667,1513.684,95286.63785,0
-1654669500000,62.94,62.97,62.69,62.82,3747.587,1654669799999,235343.35514,1136,1469.449,92306.60986,0
-1654669800000,62.83,62.99,62.78,62.84,3222.299,1654670099999,202596.74778,1231,1939.291,121940.74338,0
-1654670100000,62.84,62.98,62.84,62.97,7403.548,1654670399999,465897.37487,812,4704.185,296050.13361,0
-1654670400000,62.97,62.98,62.90,62.92,1625.141,1654670699999,102301.22342,376,1133.821,71378.44411,0
-1654670700000,62.93,63.03,62.92,62.97,2393.565,1654670999999,150709.37742,367,1104.465,69563.06241,0
-1654671000000,62.99,63.05,62.88,62.90,1853.139,1654671299999,116690.87273,404,529.605,33349.82973,0
-1654671300000,62.89,63.03,62.84,63.03,2353.986,1654671599999,148136.64645,512,1396.224,87872.36602,0
-1654671600000,63.02,63.19,62.59,62.70,67261.327,1654671899999,4225444.13534,5945,25975.928,1632233.31047,0
-1654671900000,62.70,62.70,62.18,62.35,31383.924,1654672199999,1958585.94613,2992,14555.738,908100.12994,0
-1654672200000,62.37,62.70,62.30,62.68,29037.994,1654672499999,1814969.42895,2768,19848.282,1240678.44548,0
-1654672500000,62.67,62.78,62.54,62.58,14940.915,1654672799999,936261.15105,1888,7847.797,491866.17728,0
-1654672800000,62.57,62.76,62.54,62.69,12335.004,1654673099999,772620.77548,1437,7166.565,449045.08911,0
-1654673100000,62.70,62.75,62.62,62.62,4349.794,1654673399999,272584.72612,680,1940.689,121622.24718,0
-1654673400000,62.62,62.73,62.62,62.65,6313.195,1654673699999,395816.94215,617,3196.451,200424.27533,0
-1654673700000,62.66,62.66,62.49,62.52,6087.250,1654673999999,380818.20369,858,2614.847,163592.08299,0
-1654674000000,62.52,62.59,62.45,62.56,11546.558,1654674299999,721797.51256,1337,4907.384,306776.34934,0
-1654674300000,62.56,62.88,62.54,62.77,8192.029,1654674599999,513990.65428,1621,4298.924,269722.39137,0
-1654674600000,62.76,62.82,62.56,62.56,6853.885,1654674899999,429391.38139,1137,2097.355,131423.21387,0
-1654674900000,62.57,62.69,62.55,62.63,7102.609,1654675199999,444823.60553,835,2810.507,176000.16570,0
-1654675200000,62.63,62.67,62.50,62.61,16496.417,1654675499999,1032486.52701,1525,7438.893,465643.33052,0
-1654675500000,62.61,62.61,62.27,62.30,16378.739,1654675799999,1022026.37795,1779,4818.957,300727.77766,0
-1654675800000,62.30,62.34,61.99,62.11,32794.431,1654676099999,2038656.12624,3447,13129.146,816384.84129,0
-1654676100000,62.13,62.14,61.65,62.11,38716.882,1654676399999,2397119.79869,4002,19486.906,1206882.86404,0
-1654676400000,62.10,62.38,61.79,62.33,56695.578,1654676699999,3519164.54956,4398,31245.737,1939724.26208,0
-1654676700000,62.33,62.36,62.04,62.13,18984.861,1654676999999,1180040.91577,2492,6737.964,418924.53116,0
-1654677000000,62.11,62.28,62.07,62.13,14179.607,1654677299999,881827.11284,1574,6607.082,410998.22664,0
-1654677300000,62.13,62.28,62.09,62.16,9962.793,1654677599999,619438.79552,1291,5589.429,347552.54516,0
-1654677600000,62.17,62.19,62.03,62.14,13395.710,1654677899999,831854.62700,1479,4312.643,267863.90702,0
-1654677900000,62.16,62.39,62.08,62.21,26871.465,1654678199999,1671669.24679,1807,10246.546,637759.66358,0
-1654678200000,62.21,62.26,62.05,62.09,9278.604,1654678499999,576446.71756,944,4647.627,288801.25754,0
-1654678500000,62.08,62.17,61.93,62.03,15255.704,1654678799999,945923.87245,1504,4734.543,293571.57368,0
-1654678800000,62.04,62.12,61.90,61.91,14071.392,1654679099999,872347.77182,1745,4805.564,297994.20574,0
-1654679100000,61.90,61.97,61.60,61.64,24300.234,1654679399999,1502283.55398,2989,9733.747,602030.27646,0
-1654679400000,61.64,61.66,61.49,61.53,29024.701,1654679699999,1787084.78497,3573,13705.630,843985.27086,0
-1654679700000,61.54,61.60,61.45,61.54,20416.149,1654679999999,1255740.64961,2765,9130.802,561727.25839,0
-1654680000000,61.54,61.71,61.52,61.63,17189.746,1654680299999,1058834.79661,2266,11427.441,703837.65281,0
-1654680300000,61.63,61.96,61.63,61.72,23505.097,1654680599999,1452730.25238,2411,14285.155,883025.46114,0
-1654680600000,61.74,62.11,61.68,62.06,21862.270,1654680899999,1353764.94726,2528,14236.521,881817.20973,0
-1654680900000,62.07,62.11,61.99,62.04,10284.636,1654681199999,638135.15738,1329,5547.661,344281.60375,0
-1654681200000,62.03,62.19,62.00,62.13,7785.934,1654681499999,483598.01212,1065,4528.609,281297.67777,0
-1654681500000,62.13,62.15,62.01,62.03,5123.431,1654681799999,318047.62169,687,1977.171,122761.00187,0
-1654681800000,62.03,62.06,61.95,62.06,7826.455,1654682099999,485198.98755,925,3885.861,240941.14145,0
-1654682100000,62.04,62.23,62.02,62.22,5901.185,1654682399999,366511.12901,804,4286.459,266255.14498,0
-1654682400000,62.23,62.26,62.01,62.08,10279.550,1654682699999,638753.25029,1379,4066.502,252721.72214,0
-1654682700000,62.08,62.10,61.95,62.01,9802.315,1654682999999,607839.80509,1454,3752.112,232731.36006,0
-1654683000000,62.01,62.09,61.99,62.08,3913.634,1654683299999,242826.64199,1082,2433.867,151013.68954,0
-1654683300000,62.05,62.16,62.01,62.06,5689.366,1654683599999,353194.23920,1060,2842.099,176496.64059,0
-1654683600000,62.05,62.18,62.04,62.12,4894.907,1654683899999,303982.87119,930,2623.352,162928.45943,0
-1654683900000,62.11,62.17,62.05,62.08,4496.404,1654684199999,279220.30520,740,1750.858,108745.63029,0
-1654684200000,62.08,62.17,62.05,62.13,4726.972,1654684499999,293504.24578,842,2320.127,144077.91952,0
-1654684500000,62.14,62.27,62.13,62.20,6473.080,1654684799999,402693.31788,764,3960.858,246440.79624,0
-1654684800000,62.21,62.33,62.21,62.21,6173.579,1654685099999,384422.92297,837,3435.019,213945.56721,0
-1654685100000,62.21,62.21,61.94,62.06,8772.006,1654685399999,544169.66320,1044,4172.076,258735.57874,0
-1654685400000,62.08,62.28,61.99,62.21,9047.397,1654685699999,562196.20147,1015,4310.970,267972.94339,0
-1654685700000,62.21,62.21,62.07,62.11,7144.892,1654685999999,443900.11847,714,1885.756,117159.60722,0
-1654686000000,62.10,62.17,62.03,62.14,5672.739,1654686299999,352268.88456,935,2753.552,170988.58531,0
-1654686300000,62.14,62.20,62.11,62.20,4598.022,1654686599999,285835.56393,1046,2617.213,162718.27648,0
-1654686600000,62.19,62.34,62.16,62.25,8868.042,1654686899999,552184.61999,1434,4572.939,284762.83354,0
-1654686900000,62.23,62.30,62.18,62.29,4567.819,1654687199999,284379.71663,819,2978.575,185458.84591,0
-1654687200000,62.29,62.29,62.09,62.11,7738.704,1654687499999,481087.13159,1066,2565.491,159518.45836,0
-1654687500000,62.11,62.21,62.08,62.08,4416.423,1654687799999,274504.63506,1004,1433.889,89146.80172,0
-1654687800000,62.09,62.30,62.08,62.25,5732.914,1654688099999,356714.29299,929,3819.705,237699.08484,0
-1654688100000,62.25,62.35,62.24,62.30,5209.379,1654688399999,324534.58017,709,3131.378,195093.83080,0
-1654688400000,62.29,62.29,62.18,62.23,4061.235,1654688699999,252756.45744,581,1335.525,83136.38469,0
-1654688700000,62.24,62.25,62.01,62.02,7448.236,1654688999999,462598.61800,800,1917.073,119075.59735,0
-1654689000000,62.01,62.10,61.96,62.00,7478.985,1654689299999,463950.64162,944,3268.778,202834.99676,0
-1654689300000,62.00,62.16,61.98,62.01,6520.545,1654689599999,404728.52533,800,3941.762,244675.86185,0
-1654689600000,62.02,62.04,61.80,61.96,9694.227,1654689899999,600246.55203,1501,5419.058,335537.13449,0
-1654689900000,61.97,62.06,61.90,61.96,6693.597,1654690199999,414788.45959,1140,3660.067,226854.34061,0
-1654690200000,61.96,62.06,61.92,62.04,5703.399,1654690499999,353538.08720,1164,3733.213,231432.62285,0
-1654690500000,62.03,62.04,61.84,61.90,7930.423,1654690799999,491040.32666,1215,3633.682,225042.02734,0
-1654690800000,61.90,62.01,61.60,61.68,12778.322,1654691099999,790137.41349,1701,4688.629,289900.64282,0
-1654691100000,61.68,61.71,61.22,61.59,37363.220,1654691399999,2296710.88350,4217,16317.046,1003302.35710,0
-1654691400000,61.59,61.67,61.44,61.64,10628.906,1654691699999,654490.48912,1791,5498.966,338622.80114,0
-1654691700000,61.63,61.68,61.53,61.54,5001.548,1654691999999,308139.09486,972,2420.930,149179.68891,0
-1654692000000,61.55,61.67,61.40,61.63,9888.218,1654692299999,608266.82254,1342,3935.195,242143.45518,0
-1654692300000,61.63,61.78,61.58,61.71,8612.298,1654692599999,531203.01731,1286,4837.726,298403.89580,0
-1654692600000,61.71,61.77,61.58,61.60,9057.106,1654692899999,558626.74997,1160,2732.166,168612.32122,0
-1654692900000,61.60,61.70,61.53,61.54,9691.707,1654693199999,597098.68431,1267,4701.791,289697.10403,0
-1654693200000,61.53,61.85,61.43,61.73,35979.371,1654693499999,2216803.40645,2875,26755.323,1648473.56102,0
-1654693500000,61.73,61.97,61.72,61.82,11402.665,1654693799999,705512.13331,2042,6948.166,429928.59167,0
-1654693800000,61.83,61.98,61.76,61.91,6362.346,1654694099999,393519.24023,1403,3916.191,242237.68433,0
-1654694100000,61.92,61.96,61.84,61.90,6099.688,1654694399999,377531.79222,1027,3443.615,213162.22621,0
-1654694400000,61.91,62.02,61.87,61.97,5781.860,1654694699999,358165.09616,895,3541.383,219406.46326,0
-1654694700000,61.97,62.12,61.97,62.10,12539.907,1654694999999,778178.58344,1810,6624.127,411162.24471,0
-1654695000000,62.10,62.28,61.87,62.28,15724.050,1654695299999,975664.97481,2547,7841.941,486725.29728,0
-1654695300000,62.26,63.00,62.23,62.83,47727.390,1654695599999,2987702.71183,5906,28989.597,1815216.50089,0
-1654695600000,62.83,62.85,62.49,62.56,17303.455,1654695899999,1083816.79023,2532,6930.917,434157.06827,0
-1654695900000,62.57,63.25,62.54,63.11,30424.746,1654696199999,1914499.31922,3415,16677.155,1050078.84748,0
-1654696200000,63.10,63.33,62.88,63.10,27799.158,1654696499999,1753448.91084,3495,13469.651,849877.59870,0
-1654696500000,63.10,63.15,62.91,62.98,17257.776,1654696799999,1088018.23127,2001,7709.906,486244.57296,0
-1654696800000,62.97,63.17,62.76,63.05,21513.556,1654697099999,1354878.28055,2497,11882.002,748681.81684,0
-1654697100000,63.05,63.05,62.71,62.73,10314.248,1654697399999,648365.45162,1814,4340.107,272792.19129,0
-1654697400000,62.73,62.73,62.35,62.41,12336.816,1654697699999,771799.70447,2189,4321.461,270388.95596,0
-1654697700000,62.40,62.66,62.30,62.63,13504.004,1654697999999,843516.43441,2069,8606.064,537694.22491,0
-1654698000000,62.64,62.72,62.50,62.63,5617.545,1654698299999,351842.91489,1147,2576.129,161358.86229,0
-1654698300000,62.61,62.64,62.30,62.35,6049.661,1654698599999,378125.12205,1330,2624.755,164081.67922,0
-1654698600000,62.35,62.48,62.28,62.40,7691.141,1654698899999,479852.81010,1326,3975.688,248070.14659,0
-1654698900000,62.41,62.55,62.35,62.39,7868.141,1654699199999,491208.42427,958,3194.102,199428.17635,0
-1654699200000,62.39,62.47,62.12,62.12,10350.859,1654699499999,644453.05075,1281,3735.405,232681.00099,0
-1654699500000,62.13,62.27,62.07,62.20,11235.075,1654699799999,698797.77204,1365,6018.256,374401.69476,0
-1654699800000,62.20,62.33,62.16,62.24,6192.783,1654700099999,385421.73760,933,3719.891,231531.79051,0
-1654700100000,62.23,62.24,62.09,62.19,5131.736,1654700399999,318968.11568,845,2546.868,158325.16963,0
-1654700400000,62.20,62.29,62.12,62.22,8685.806,1654700699999,540060.18846,1207,5110.121,317747.18112,0
-1654700700000,62.22,62.35,62.22,62.30,6425.005,1654700999999,400162.41000,1307,3537.466,220337.47671,0
-1654701000000,62.31,62.42,62.24,62.38,3485.886,1654701299999,217311.15799,974,2030.462,126589.90606,0
-1654701300000,62.39,62.47,62.23,62.41,4529.957,1654701599999,282460.29133,1048,2006.300,125121.34592,0
-1654701600000,62.39,62.42,62.29,62.35,3915.761,1654701899999,244144.71057,886,2063.099,128649.99424,0
-1654701900000,62.34,62.42,62.31,62.35,4198.062,1654702199999,261802.18244,977,1827.953,114011.08268,0
-1654702200000,62.34,62.45,62.25,62.38,4773.227,1654702499999,297629.79189,979,1961.006,122295.58258,0
-1654702500000,62.39,62.50,62.33,62.41,4693.485,1654702799999,292931.49796,758,2492.740,155591.21592,0
-1654702800000,62.42,62.51,62.20,62.25,5702.165,1654703099999,355682.88229,941,2565.328,160111.72356,0
-1654703100000,62.24,62.41,62.24,62.40,5595.984,1654703399999,348753.40719,1030,3115.833,194194.71983,0
-1654703400000,62.39,62.47,62.35,62.38,4135.696,1654703699999,258132.38734,656,2867.049,178971.86015,0
-1654703700000,62.38,62.42,62.32,62.40,3114.327,1654703999999,194264.30330,548,1431.514,89307.46445,0
-1654704000000,62.38,62.58,62.36,62.56,9471.394,1654704299999,592011.00695,1431,5229.849,326969.25520,0
-1654704300000,62.56,62.60,62.34,62.58,4971.180,1654704599999,310627.91229,1246,2710.162,169375.87278,0
-1654704600000,62.59,62.70,62.57,62.69,8867.013,1654704899999,555448.01165,1578,5633.423,352935.59347,0
-1654704900000,62.68,62.86,62.58,62.85,11833.923,1654705199999,742630.99250,1628,8305.934,521374.39187,0
-1654705200000,62.85,62.85,62.41,62.54,9710.472,1654705499999,607625.49226,1597,3873.771,242367.97146,0
-1654705500000,62.54,62.56,62.22,62.32,7853.887,1654705799999,489749.95621,1462,3460.942,215812.62106,0
-1654705800000,62.32,62.32,61.92,62.01,14039.528,1654706099999,871198.89863,1923,6275.094,389272.01662,0
-1654706100000,62.02,62.02,61.78,61.79,16755.692,1654706399999,1037536.36912,1700,5187.142,321253.70267,0
-1654706400000,61.78,61.98,61.76,61.77,9201.927,1654706699999,569194.73538,1320,3447.281,213269.61055,0
-1654706700000,61.77,62.10,61.71,62.06,10212.911,1654706999999,632762.24707,1425,6514.533,403655.32928,0
-1654707000000,62.06,62.11,61.82,61.91,16924.177,1654707299999,1048614.27145,1459,5974.305,370063.55072,0
-1654707300000,61.91,62.03,61.85,62.03,4540.886,1654707599999,281407.43367,833,3087.162,191339.09445,0
-1654707600000,62.02,62.05,61.88,61.92,4358.096,1654707899999,269983.01629,1050,2211.598,137014.40242,0
-1654707900000,61.91,62.06,61.90,62.06,3981.987,1654708199999,246797.36763,924,2293.561,142149.01359,0
-1654708200000,62.07,62.15,62.01,62.08,2245.993,1654708499999,139427.72984,632,1271.292,78922.74549,0
-1654708500000,62.07,62.22,62.03,62.18,4234.092,1654708799999,263022.74009,797,2714.263,168629.03253,0
-1654708800000,62.18,62.21,62.09,62.19,5007.104,1654709099999,311251.08196,657,3574.803,222242.55054,0
-1654709100000,62.20,62.23,62.10,62.10,4182.286,1654709399999,259965.88936,639,1499.327,93205.10716,0
-1654709400000,62.09,62.11,61.92,62.02,8920.559,1654709699999,553150.71795,1117,2305.295,142974.38674,0
-1654709700000,62.02,62.05,61.95,61.96,5570.110,1654709999999,345327.27705,521,1352.678,83868.11274,0
-1654710000000,61.95,62.16,61.94,62.16,7202.061,1654710299999,447164.91060,943,5669.018,352038.15306,0
-1654710300000,62.15,62.18,62.03,62.08,4907.686,1654710599999,304769.30364,671,1725.089,107154.48822,0
-1654710600000,62.08,62.18,62.04,62.12,4461.886,1654710899999,277173.45609,643,3114.564,193511.67515,0
-1654710900000,62.11,62.25,62.09,62.16,9417.177,1654711199999,585503.21813,831,7447.594,463066.37551,0
-1654711200000,62.15,62.27,62.12,62.12,5823.020,1654711499999,362030.30102,932,3681.149,228878.88714,0
-1654711500000,62.12,62.24,62.06,62.15,7393.709,1654711799999,459496.46019,1003,4203.856,261252.91283,0
-1654711800000,62.14,62.15,62.04,62.12,2374.471,1654712099999,147423.24175,503,1278.358,79378.60659,0
-1654712100000,62.11,62.13,61.90,61.96,6192.908,1654712399999,384056.47324,925,4039.721,250576.37396,0
-1654712400000,61.96,62.06,61.87,61.97,3374.467,1654712699999,209095.46195,789,1955.502,121175.54428,0
-1654712700000,61.97,61.98,61.80,61.93,5700.987,1654712999999,352592.85762,960,2560.216,158356.80691,0
-1654713000000,61.91,61.94,61.39,61.46,15384.453,1654713299999,948041.72677,2393,5614.077,346114.26044,0
-1654713300000,61.45,61.54,61.00,61.44,45378.047,1654713599999,2779258.43925,5132,19464.581,1193406.76755,0
-1654713600000,61.44,61.70,61.44,61.64,12131.858,1654713899999,747006.67027,1847,6810.642,419415.28127,0
-1654713900000,61.64,61.93,61.62,61.81,12211.068,1654714199999,754900.28437,1889,6437.832,397993.65376,0
-1654714200000,61.82,61.87,61.70,61.71,4191.486,1654714499999,259043.53589,837,1903.771,117680.51816,0
-1654714500000,61.72,61.80,61.69,61.72,4401.219,1654714799999,271769.17124,760,2409.695,148818.32103,0
-1654714800000,61.71,61.72,61.47,61.59,7574.006,1654715099999,466471.10049,1491,2661.923,163968.52679,0
-1654715100000,61.59,61.59,61.37,61.53,6300.760,1654715399999,387355.01893,1518,3415.496,209938.05800,0
-1654715400000,61.53,61.68,61.50,61.58,3650.963,1654715699999,224837.19782,924,1553.716,95680.52709,0
-1654715700000,61.58,61.61,61.42,61.57,5860.737,1654715999999,360478.58300,1140,3059.091,188164.95469,0
-1654716000000,61.58,61.92,61.55,61.84,8241.413,1654716299999,509310.62753,1384,4829.665,298502.24279,0
-1654716300000,61.85,61.89,61.72,61.76,4627.399,1654716599999,286125.80750,855,1868.852,115570.62221,0
-1654716600000,61.76,61.91,61.73,61.82,5975.547,1654716899999,369330.93978,1087,2735.630,169093.26765,0
-1654716900000,61.81,61.88,61.79,61.83,2484.810,1654717199999,153648.08913,575,1324.538,81908.72807,0
-1654717200000,61.83,61.87,61.75,61.76,2874.764,1654717499999,177731.87504,568,1378.488,85235.12349,0
-1654717500000,61.76,61.78,61.62,61.65,20265.933,1654717799999,1250010.13402,907,15880.569,979528.69740,0
-1654717800000,61.65,61.93,61.63,61.92,15703.434,1654718099999,969885.19991,1502,10409.359,642714.37154,0
-1654718100000,61.93,61.98,61.80,61.86,25993.011,1654718399999,1609044.27600,1248,4548.325,281547.63656,0
-1654718400000,61.85,61.89,61.77,61.85,6487.783,1654718699999,401149.55256,1180,3381.368,209054.00007,0
-1654718700000,61.85,61.91,61.79,61.91,2275.104,1654718999999,140705.07271,659,1115.070,68971.22741,0
-1654719000000,61.90,61.97,61.78,61.96,2736.177,1654719299999,169311.74398,587,1608.481,99556.46423,0
-1654719300000,61.96,62.24,61.93,62.17,11326.084,1654719599999,703606.32999,1523,7863.865,488574.19428,0
-1654719600000,62.17,62.22,62.05,62.06,3840.574,1654719899999,238666.36843,702,1553.279,96557.75309,0
-1654719900000,62.07,62.09,61.96,62.04,2884.824,1654720199999,178925.07110,651,1431.551,88793.07673,0
-1654720200000,62.04,62.15,62.04,62.04,4625.404,1654720499999,287229.46983,787,2809.776,174492.55219,0
-1654720500000,62.04,62.23,61.90,62.19,8696.560,1654720799999,539844.47624,1159,5848.267,363220.21074,0
-1654720800000,62.19,62.19,62.03,62.06,3226.492,1654721099999,200292.67047,623,1178.972,73189.80917,0
-1654721100000,62.05,62.08,61.93,62.08,7340.172,1654721399999,455151.84348,863,3785.675,234797.69277,0
-1654721400000,62.07,62.07,61.96,62.06,2990.047,1654721699999,185440.64080,643,1634.354,101376.84456,0
-1654721700000,62.06,62.10,61.90,61.94,4324.894,1654721999999,268118.52036,590,1119.211,69384.87277,0
-1654722000000,61.92,62.10,61.92,62.03,6142.159,1654722299999,380821.77979,890,3917.292,242884.20237,0
-1654722300000,62.03,62.06,61.87,61.95,3144.205,1654722599999,194793.56231,862,1096.598,67932.29423,0
-1654722600000,61.96,62.03,61.91,61.98,3979.162,1654722899999,246585.30759,1036,1715.783,106343.54712,0
-1654722900000,61.97,62.04,61.97,62.01,2450.583,1654723199999,151938.53905,491,1262.861,78304.36710,0
-1654723200000,62.02,62.09,61.97,62.05,1648.814,1654723499999,102278.07207,402,888.950,55156.30395,0
-1654723500000,62.05,62.10,62.02,62.03,1971.303,1654723799999,122331.46536,474,1076.877,66841.72409,0
-1654723800000,62.04,62.11,62.01,62.07,2136.108,1654724099999,132575.58710,601,1370.357,85059.32004,0
-1654724100000,62.08,62.12,62.01,62.02,3629.069,1654724399999,225191.13869,480,1851.231,114877.89466,0
-1654724400000,62.03,62.06,62.00,62.06,1459.286,1654724699999,90518.89045,363,759.472,47116.01361,0
-1654724700000,62.06,62.10,61.91,61.98,3304.176,1654724999999,204793.63044,671,1394.654,86439.18312,0
-1654725000000,61.97,62.07,61.97,62.07,2822.190,1654725299999,175044.36412,418,1471.706,91282.85904,0
-1654725300000,62.07,62.24,62.05,62.20,3167.765,1654725599999,196833.30906,678,1723.101,107086.37976,0
-1654725600000,62.21,62.23,62.05,62.08,4812.453,1654725899999,298906.14115,819,1762.840,109500.60000,0
-1654725900000,62.08,62.21,62.03,62.12,4418.267,1654726199999,274461.03150,778,2160.479,134239.26867,0
-1654726200000,62.13,62.15,61.96,61.96,3887.097,1654726499999,241127.46401,607,805.573,49982.41578,0
-1654726500000,61.96,62.02,61.87,61.93,4735.159,1654726799999,293281.77556,809,1704.614,105602.96032,0
-1654726800000,61.93,62.01,61.91,61.97,2209.352,1654727099999,136885.55924,388,984.331,60994.40448,0
-1654727100000,61.97,62.08,61.95,62.02,2294.177,1654727399999,142302.45353,477,1332.779,82680.67202,0
-1654727400000,62.02,62.05,61.91,61.94,3082.659,1654727699999,191108.28868,579,970.970,60203.44279,0
-1654727700000,61.93,61.93,61.84,61.86,3099.826,1654727999999,191796.92859,530,1044.397,64620.77242,0
-1654728000000,61.88,62.04,61.78,62.04,7453.323,1654728299999,461319.90092,920,4897.806,303175.91328,0
-1654728300000,62.04,62.16,62.03,62.10,3378.841,1654728599999,209806.18013,647,1745.523,108405.96019,0
-1654728600000,62.09,62.09,61.92,61.99,3346.341,1654728899999,207443.57440,628,1310.068,81200.43266,0
-1654728900000,61.98,62.01,61.90,61.97,2417.887,1654729199999,149791.73368,546,1119.679,69374.32290,0
-1654729200000,61.96,62.01,61.85,61.85,5289.045,1654729499999,327475.38181,651,1441.147,89245.06071,0
-1654729500000,61.84,61.86,61.77,61.82,6509.001,1654729799999,402340.21665,1025,3376.916,208757.98126,0
-1654729800000,61.83,61.88,61.70,61.83,4137.007,1654730099999,255609.57652,661,2103.156,129988.70015,0
-1654730100000,61.84,61.86,61.78,61.80,2777.478,1654730399999,171714.28129,474,1581.154,97762.43363,0
-1654730400000,61.80,61.93,61.79,61.82,3814.940,1654730699999,235980.27167,726,1861.099,115110.83506,0
-1654730700000,61.82,61.82,61.46,61.55,17020.673,1654730999999,1047853.89963,1767,6142.231,377981.18711,0
-1654731000000,61.56,61.74,61.52,61.62,5543.312,1654731299999,341642.39557,957,2881.302,177545.97830,0
-1654731300000,61.63,61.66,61.38,61.50,6494.057,1654731599999,399406.50675,1110,2691.277,165525.59439,0
-1654731600000,61.51,61.62,61.38,61.45,5995.581,1654731899999,368660.04982,783,2866.867,176311.86496,0
-1654731900000,61.45,61.59,61.37,61.52,3847.359,1654732199999,236611.77134,795,2280.228,140237.58645,0
-1654732200000,61.51,61.52,61.29,61.42,7274.215,1654732499999,446349.04516,1067,2931.116,179851.69045,0
-1654732500000,61.41,61.42,61.33,61.34,3776.103,1654732799999,231751.48987,681,1623.396,99644.27963,0
-1654732800000,61.34,61.40,61.11,61.19,19847.504,1654733099999,1215504.12383,2555,6859.939,420102.45767,0
-1654733100000,61.18,61.31,60.93,61.06,16732.607,1654733399999,1022281.71579,2521,6318.917,386158.88103,0
-1654733400000,61.07,61.24,60.92,61.20,22948.599,1654733699999,1401462.89357,2601,11346.600,693400.72952,0
-1654733700000,61.20,61.21,60.92,61.06,11259.315,1654733999999,687139.18555,1849,5957.845,363629.83114,0
-1654734000000,61.06,61.10,60.91,60.93,5337.385,1654734299999,325572.37688,1092,2197.948,134075.84626,0
-1654734300000,60.94,61.02,60.90,60.96,6927.481,1654734599999,422230.24473,1266,3548.099,216283.92644,0
-1654734600000,60.96,60.99,60.84,60.91,11462.311,1654734899999,698007.66695,1812,4728.478,287989.84893,0
-1654734900000,60.91,61.28,60.91,61.21,14040.329,1654735199999,857658.78023,2065,8103.691,495018.86764,0
-1654735200000,61.21,61.23,61.01,61.18,8186.459,1654735499999,500266.33267,1201,3906.151,238754.64548,0
-1654735500000,61.18,61.47,61.18,61.32,8658.942,1654735799999,531251.11973,1588,4947.884,303576.79538,0
-1654735800000,61.33,61.35,61.22,61.25,4038.060,1654736099999,247528.81222,947,1806.032,110697.15051,0
-1654736100000,61.26,61.32,61.23,61.31,4496.680,1654736399999,275517.17366,768,2542.956,155825.01367,0
-1654736400000,61.31,61.50,61.29,61.48,6072.739,1654736699999,372828.43223,1575,4528.748,278022.90042,0
-1654736700000,61.49,61.75,61.40,61.75,10722.932,1654736999999,660607.46743,2031,6664.875,410601.44635,0
-1654737000000,61.74,61.76,61.52,61.61,8421.025,1654737299999,519194.95250,1474,3003.004,185163.86786,0
-1654737300000,61.62,61.77,61.62,61.72,5090.364,1654737599999,314113.15233,838,2661.962,164273.61732,0
-1654737600000,61.73,61.76,61.62,61.63,3077.175,1654737899999,189912.41386,676,1435.896,88641.66468,0
-1654737900000,61.63,61.63,61.50,61.58,4492.955,1654738199999,276539.04293,1019,1689.766,104005.41729,0
-1654738200000,61.59,61.59,61.50,61.56,4266.281,1654738499999,262565.82125,774,1562.901,96193.28582,0
-1654738500000,61.57,61.63,61.36,61.36,5764.951,1654738799999,354682.10865,806,1372.433,84476.00521,0
-1654738800000,61.37,61.45,61.36,61.38,3066.560,1654739099999,188281.00983,504,1988.027,122069.61814,0
-1654739100000,61.38,61.40,61.19,61.28,6592.397,1654739399999,404024.02793,1195,3177.643,194753.77352,0
-1654739400000,61.27,61.29,61.20,61.29,2969.108,1654739699999,181827.77096,573,1229.885,75329.39758,0
-1654739700000,61.29,61.32,61.02,61.02,6560.398,1654739999999,401545.12223,1090,3400.535,208280.52457,0
-1654740000000,61.02,61.12,60.95,61.08,6491.422,1654740299999,396157.44141,1285,3336.299,203636.10564,0
-1654740300000,61.08,61.10,60.96,61.05,3577.835,1654740599999,218322.69929,910,2136.560,130381.40714,0
-1654740600000,61.05,61.09,60.86,60.98,4739.345,1654740899999,288859.37906,1103,2442.961,148899.04880,0
-1654740900000,60.98,61.15,60.91,61.15,8154.307,1654741199999,497644.78455,1175,6026.792,367903.61250,0
-1654741200000,61.15,61.23,61.11,61.19,6201.814,1654741499999,379324.40842,891,3279.693,200637.95130,0
-1654741500000,61.19,61.19,61.09,61.12,2523.387,1654741799999,154286.41171,514,662.191,40496.93576,0
-1654741800000,61.13,61.28,61.12,61.22,3334.700,1654742099999,204098.27543,646,1421.476,87003.94475,0
-1654742100000,61.22,61.27,61.15,61.25,2679.122,1654742399999,163959.30523,433,1280.305,78363.67052,0
-1654742400000,61.26,61.36,61.23,61.29,4228.004,1654742699999,259149.77696,586,2165.006,132702.96034,0
-1654742700000,61.29,61.36,61.27,61.35,2129.977,1654742999999,130592.31341,336,797.491,48899.82811,0
-1654743000000,61.35,61.36,61.17,61.31,4896.499,1654743299999,300008.17138,651,1420.769,87027.39187,0
-1654743300000,61.31,61.33,61.25,61.29,2777.664,1654743599999,170252.90631,492,1230.538,75431.09166,0
-1654743600000,61.30,61.38,61.23,61.35,4961.107,1654743899999,304157.83603,908,2570.817,157632.31387,0
-1654743900000,61.37,61.43,61.32,61.32,3788.010,1654744199999,232515.06857,679,1152.241,70751.91066,0
-1654744200000,61.32,61.36,61.31,61.33,1318.589,1654744499999,80883.70108,457,869.953,53367.71376,0
-1654744500000,61.33,61.35,61.25,61.31,2683.539,1654744799999,164478.82359,491,1262.424,77379.37902,0
-1654744800000,61.32,61.47,61.31,61.41,3054.280,1654745099999,187522.25088,530,1506.651,92498.87199,0
-1654745100000,61.41,61.44,61.31,61.39,3121.665,1654745399999,191616.63727,477,1534.658,94203.38216,0
-1654745400000,61.40,61.40,61.32,61.33,1583.044,1654745699999,97122.83589,349,507.012,31109.46643,0
-1654745700000,61.32,61.41,61.30,61.39,2024.670,1654745999999,124229.34487,446,1029.600,63175.84612,0
-1654746000000,61.39,61.40,61.30,61.39,2561.656,1654746299999,157151.87178,424,928.931,56988.49646,0
-1654746300000,61.40,61.44,61.33,61.40,3525.977,1654746599999,216415.56102,589,1917.037,117670.99041,0
-1654746600000,61.40,61.44,61.31,61.36,2424.362,1654746899999,148773.22177,463,1127.668,69197.18083,0
-1654746900000,61.37,61.43,61.29,61.29,5572.381,1654747199999,341826.73929,732,1686.683,103517.07634,0
-1654747200000,61.30,61.35,61.20,61.27,6503.107,1654747499999,398416.10647,960,2178.479,133501.09804,0
-1654747500000,61.27,61.33,61.26,61.28,3124.694,1654747799999,191514.58972,682,1816.437,111334.70715,0
-1654747800000,61.28,61.31,61.21,61.21,2227.344,1654748099999,136454.02158,567,823.670,50465.80560,0
-1654748100000,61.21,61.26,61.17,61.22,3514.780,1654748399999,215118.08873,597,1695.150,103752.01763,0
-1654748400000,61.22,61.46,61.21,61.41,9363.966,1654748699999,574384.83337,1151,7037.127,431616.16794,0
-1654748700000,61.40,61.59,61.39,61.40,7781.484,1654748999999,478449.77264,1365,4480.835,275573.01142,0
-1654749000000,61.41,61.47,61.40,61.45,3160.794,1654749299999,194167.60855,672,1798.174,110470.77626,0
-1654749300000,61.45,61.46,61.38,61.41,3598.549,1654749599999,221014.57423,475,2165.951,133041.48121,0
-1654749600000,61.40,61.49,61.38,61.48,3731.981,1654749899999,229273.67287,642,2367.727,145478.45203,0
-1654749900000,61.47,61.47,61.32,61.39,3229.727,1654750199999,198248.28690,582,1500.330,92082.18118,0
-1654750200000,61.38,61.48,61.37,61.41,3275.760,1654750499999,201270.09805,489,2365.553,145354.30990,0
-1654750500000,61.40,61.47,61.30,61.41,3196.172,1654750799999,196166.46636,585,1395.751,85675.89366,0
-1654750800000,61.42,61.45,61.27,61.31,5172.517,1654751099999,317462.95482,626,1263.298,77511.88669,0
-1654751100000,61.31,61.53,61.28,61.50,5930.215,1654751399999,364287.21893,1237,2973.622,182628.45542,0
-1654751400000,61.49,61.63,61.40,61.43,9470.224,1654751699999,582525.17282,1459,4108.000,252838.87952,0
-1654751700000,61.43,61.55,61.42,61.44,4955.381,1654751999999,304620.62420,785,2105.268,129445.48290,0
-1654752000000,61.45,61.52,61.42,61.48,3216.174,1654752299999,197709.73639,579,1864.876,114641.62027,0
-1654752300000,61.49,61.54,61.42,61.45,4333.029,1654752599999,266373.71584,692,1491.452,91706.10903,0
-1654752600000,61.44,61.49,61.41,61.48,2528.261,1654752899999,155372.24251,516,1144.407,70333.09489,0
-1654752900000,61.47,61.52,61.42,61.48,2015.381,1654753199999,123888.82087,464,1056.899,64978.28214,0
-1654753200000,61.48,61.54,61.43,61.46,4066.016,1654753499999,249912.80361,591,1195.752,73517.83885,0
-1654753500000,61.46,61.51,61.41,61.50,2273.830,1654753799999,139765.76625,417,1065.332,65489.99901,0
-1654753800000,61.50,61.55,61.43,61.45,2672.834,1654754099999,164377.70253,542,1409.700,86698.48387,0
-1654754100000,61.45,61.52,61.38,61.40,7089.489,1654754399999,435706.81533,715,4806.840,295453.57303,0
-1654754400000,61.41,61.49,61.39,61.48,5495.949,1654754699999,337702.16359,862,2303.010,141513.59202,0
-1654754700000,61.49,61.49,61.40,61.43,3260.711,1654754999999,200355.59052,699,1453.050,89288.20778,0
-1654755000000,61.42,61.54,61.41,61.53,3009.441,1654755299999,184980.69757,664,1995.901,122698.50030,0
-1654755300000,61.53,61.54,61.35,61.37,5436.893,1654755599999,334023.86392,778,1140.608,70104.53022,0
-1654755600000,61.37,61.44,61.33,61.41,4935.984,1654755899999,303061.79017,470,952.842,58510.01748,0
-1654755900000,61.41,61.46,61.38,61.43,3457.742,1654756199999,212395.42851,503,1823.097,111992.37778,0
-1654756200000,61.43,61.43,61.33,61.37,2354.167,1654756499999,144482.54733,547,1081.794,66405.94645,0
-1654756500000,61.36,61.46,61.35,61.43,2115.329,1654756799999,129908.25116,434,1653.493,101543.49944,0
-1654756800000,61.43,61.44,61.35,61.38,1258.140,1654757099999,77229.55714,337,359.527,22072.96524,0
-1654757100000,61.38,61.43,61.37,61.40,1697.568,1654757399999,104231.26680,362,1066.125,65462.35200,0
-1654757400000,61.40,61.52,61.38,61.50,2960.381,1654757699999,181944.91602,511,2108.829,129611.12020,0
-1654757700000,61.49,61.50,61.40,61.43,2468.524,1654757999999,151696.63636,458,873.158,53667.72556,0
-1654758000000,61.43,61.49,61.40,61.45,2815.127,1654758299999,172980.59799,663,1353.217,83161.17080,0
-1654758300000,61.46,61.54,61.42,61.50,3800.342,1654758599999,233645.97921,773,2166.448,133201.86530,0
-1654758600000,61.50,61.57,61.45,61.47,3250.980,1654758899999,199968.02626,695,1842.105,113328.07692,0
-1654758900000,61.47,61.54,61.40,61.48,4242.608,1654759199999,260713.59992,790,1843.733,113322.28818,0
-1654759200000,61.49,61.54,61.44,61.48,5283.952,1654759499999,324961.14379,720,3930.864,241750.74862,0
-1654759500000,61.49,61.56,61.47,61.49,4762.660,1654759799999,292943.37617,786,2900.638,178413.96893,0
-1654759800000,61.49,61.51,61.36,61.39,4196.823,1654760099999,257846.23313,671,1819.847,111805.38990,0
-1654760100000,61.39,61.40,61.33,61.39,3192.471,1654760399999,195900.00100,520,1268.864,77870.00203,0
-1654760400000,61.39,61.47,61.36,61.45,3363.753,1654760699999,206585.49621,561,1362.675,83696.20943,0
-1654760700000,61.45,61.67,61.42,61.54,11032.619,1654760999999,679255.58889,1530,6425.278,395682.94708,0
-1654761000000,61.54,61.95,61.52,61.80,33357.764,1654761299999,2060426.76986,2759,21323.422,1316991.79734,0
-1654761300000,61.80,61.86,61.77,61.84,6653.461,1654761599999,411218.48798,1156,3616.255,223516.62115,0
-1654761600000,61.84,61.97,61.75,61.76,13854.827,1654761899999,856734.57536,2271,6204.514,383773.02693,0
-1654761900000,61.77,61.83,61.68,61.74,6900.336,1654762199999,426218.58178,1432,1821.950,112559.35006,0
-1654762200000,61.74,61.78,61.67,61.69,3826.901,1654762499999,236205.51666,995,1751.609,108142.42080,0
-1654762500000,61.69,61.80,61.65,61.71,7676.883,1654762799999,473725.32581,1126,2297.235,141813.74703,0
-1654762800000,61.71,61.86,61.68,61.83,6408.236,1654763099999,395809.63127,952,4275.068,264070.64778,0
-1654763100000,61.83,61.88,61.77,61.81,6352.404,1654763399999,392732.05633,915,3553.143,219717.30121,0
-1654763400000,61.81,61.97,61.79,61.95,6767.276,1654763699999,418662.02819,1132,3701.226,228995.89606,0
-1654763700000,61.95,61.98,61.84,61.86,5107.030,1654763999999,316184.81659,763,1598.337,98962.34349,0
-1654764000000,61.86,61.96,61.84,61.91,4427.289,1654764299999,274047.56395,675,2822.035,174711.65202,0
-1654764300000,61.91,62.16,61.88,62.12,9490.143,1654764599999,588919.08198,1706,6720.513,417059.14084,0
-1654764600000,62.12,62.15,62.01,62.10,5499.198,1654764899999,341396.66502,891,2983.153,185215.83309,0
-1654764900000,62.10,62.33,62.08,62.26,18959.380,1654765199999,1179711.93156,2202,11725.613,729722.62355,0
-1654765200000,62.25,62.35,62.16,62.20,12933.984,1654765499999,805164.37623,1865,6052.554,376816.82505,0
-1654765500000,62.19,62.34,62.15,62.23,5487.366,1654765799999,341448.86710,1112,2342.217,145784.02446,0
-1654765800000,62.24,62.29,62.21,62.21,6508.929,1654766099999,405203.94890,1137,3175.248,197703.08978,0
-1654766100000,62.21,62.25,62.14,62.14,4878.643,1654766399999,303364.38511,1170,1964.780,122192.31948,0
-1654766400000,62.14,62.30,62.11,62.15,9653.410,1654766699999,600644.59509,1611,5356.789,333402.26213,0
-1654766700000,62.16,62.31,62.15,62.26,5142.530,1654766999999,320048.53953,1185,1894.344,117908.05154,0
-1654767000000,62.26,62.37,62.22,62.32,6830.708,1654767299999,425453.50918,1294,3167.223,197327.98149,0
-1654767300000,62.32,62.35,62.17,62.18,8513.349,1654767599999,530080.74170,1231,3034.681,188962.05205,0
-1654767600000,62.19,62.26,62.14,62.16,5092.831,1654767899999,316728.88529,861,2126.000,132253.41072,0
-1654767900000,62.16,62.31,62.15,62.26,8378.997,1654768199999,521445.74861,1143,4605.444,286637.27085,0
-1654768200000,62.25,62.29,61.96,62.05,12943.193,1654768499999,803577.53464,1623,3788.091,235351.82921,0
-1654768500000,62.05,62.08,61.92,62.01,8883.447,1654768799999,550710.60269,1222,3909.945,242429.72685,0
-1654768800000,62.01,62.16,61.99,62.06,6777.303,1654769099999,420591.14229,1102,4247.335,263610.27663,0
-1654769100000,62.06,62.09,61.95,61.96,2307.672,1654769399999,143121.40813,798,590.086,36601.57187,0
-1654769400000,61.97,62.02,61.90,62.00,4942.304,1654769699999,306195.95491,1065,2499.382,154887.62562,0
-1654769700000,62.00,62.01,61.94,61.98,4499.073,1654769999999,278834.83512,759,2115.069,131092.59702,0
-1654770000000,61.99,61.99,61.92,61.97,4496.962,1654770299999,278626.41153,663,1657.836,102736.65405,0
-1654770300000,61.97,62.04,61.91,62.02,3382.732,1654770599999,209580.26155,710,1860.557,115294.32743,0
-1654770600000,62.01,62.08,61.92,61.96,4750.053,1654770899999,294496.67754,824,2797.765,173506.47402,0
-1654770900000,61.96,62.00,61.93,61.96,1686.434,1654771199999,104507.49088,426,1140.826,70700.01497,0
-1654771200000,61.96,62.00,61.91,61.98,2483.151,1654771499999,153831.96071,489,1005.866,62330.45424,0
-1654771500000,61.97,61.99,61.81,61.83,7336.545,1654771799999,454032.46122,843,2002.635,124006.94493,0
-1654771800000,61.83,61.94,61.78,61.83,3868.200,1654772099999,239218.47819,600,1673.723,103556.22481,0
-1654772100000,61.82,61.86,61.61,61.63,11967.585,1654772399999,738407.78676,1390,3768.533,232531.25917,0
-1654772400000,61.64,61.74,61.56,61.65,13024.187,1654772699999,802668.87142,1488,6152.235,379264.37171,0
-1654772700000,61.66,61.75,61.62,61.66,4494.711,1654772999999,277264.04517,981,2254.155,139070.62996,0
-1654773000000,61.67,61.75,61.63,61.71,3434.539,1654773299999,211825.93331,729,1917.296,118253.47162,0
-1654773300000,61.72,61.76,61.60,61.67,9334.578,1654773599999,575632.41353,1307,4129.361,254696.15471,0
-1654773600000,61.67,61.75,61.64,61.66,5693.726,1654773899999,351186.33860,868,2463.870,151988.42181,0
-1654773900000,61.67,61.73,61.64,61.71,2832.070,1654774199999,174657.49012,705,1729.797,106688.16847,0
-1654774200000,61.72,61.74,61.61,61.62,5329.559,1654774499999,328673.41332,765,2152.342,132785.31407,0
-1654774500000,61.62,61.69,61.59,61.60,5397.168,1654774799999,332736.23100,681,2139.826,131947.66015,0
-1654774800000,61.60,61.67,61.46,61.67,9367.342,1654775099999,576579.24929,1237,5012.340,308596.10485,0
-1654775100000,61.67,61.78,61.47,61.49,8951.476,1654775399999,551866.69719,1077,3519.302,216970.52375,0
-1654775400000,61.49,61.56,61.49,61.50,4319.222,1654775699999,265703.68711,605,2356.663,144994.09719,0
-1654775700000,61.50,61.50,61.33,61.43,7553.331,1654775999999,463936.02861,1255,2085.548,128063.53568,0
-1654776000000,61.44,61.61,61.40,61.57,9654.936,1654776299999,593845.86096,1443,6467.150,397836.89147,0
-1654776300000,61.57,61.64,61.46,61.50,7321.063,1654776599999,450628.16755,1085,3062.102,188515.33308,0
-1654776600000,61.50,61.52,61.38,61.48,6070.659,1654776899999,373069.36753,1227,2950.706,181358.73413,0
-1654776900000,61.48,61.48,61.10,61.17,29972.646,1654777199999,1835965.44070,3001,11726.523,718310.32567,0
-1654777200000,61.17,61.37,61.05,61.18,23832.519,1654777499999,1458666.08172,3305,13784.562,843964.18533,0
-1654777500000,61.17,61.38,61.15,61.36,8712.495,1654777799999,533822.64053,1484,5163.134,316352.69895,0
-1654777800000,61.36,61.36,61.11,61.20,9424.943,1654778099999,576881.88114,1414,5464.890,334525.91010,0
-1654778100000,61.20,61.26,61.03,61.16,11624.472,1654778399999,710772.95254,1699,5150.716,315011.14112,0
-1654778400000,61.15,61.16,60.94,61.02,13179.149,1654778699999,804434.29160,1613,4226.124,257995.40249,0
-1654778700000,61.02,61.12,60.98,61.03,9017.909,1654778999999,550435.91622,1078,4917.392,300185.95357,0
-1654779000000,61.03,61.05,60.89,60.96,10486.227,1654779299999,639292.12812,1225,5338.755,325473.84252,0
-1654779300000,60.97,61.04,60.90,60.93,6552.806,1654779599999,399469.41841,966,3313.980,202044.78587,0
-1654779600000,60.93,60.99,60.86,60.95,11111.385,1654779899999,676924.84837,1283,5347.621,325873.10692,0
-1654779900000,60.95,60.96,60.86,60.88,7740.574,1654780199999,471533.69976,1202,3563.923,217156.00676,0
-1654780200000,60.87,61.17,60.85,61.06,12174.073,1654780499999,742817.75579,1956,7151.309,436390.43386,0
-1654780500000,61.06,61.18,61.02,61.16,10462.085,1654780799999,639303.80805,1608,7193.678,439607.47641,0
-1654780800000,61.16,61.18,61.06,61.12,3772.697,1654781099999,230604.96228,926,1848.147,112983.62919,0
-1654781100000,61.12,61.18,61.03,61.05,5802.799,1654781399999,354551.97858,1024,2572.581,157222.64653,0
-1654781400000,61.06,61.34,61.03,61.31,11502.280,1654781699999,703653.26894,2117,6224.712,380827.43872,0
-1654781700000,61.32,61.39,61.01,61.01,10632.972,1654781999999,651095.39676,1471,5243.554,321257.91379,0
-1654782000000,61.00,61.10,60.55,60.69,32926.011,1654782299999,2000489.43381,3981,12295.350,747296.10314,0
-1654782300000,60.69,61.13,60.69,61.09,12757.156,1654782599999,777299.09266,1964,7283.003,443812.61438,0
-1654782600000,61.10,61.29,61.05,61.21,11147.349,1654782899999,681861.90466,1612,6013.008,367818.58236,0
-1654782900000,61.20,61.30,61.02,61.23,8251.845,1654783199999,504669.46550,1380,4468.149,273284.51009,0
-1654783200000,61.22,61.27,61.11,61.17,6152.176,1654783499999,376410.62039,1287,2695.829,164939.58209,0
-1654783500000,61.17,61.19,60.79,60.85,11393.943,1654783799999,694871.82895,1792,3739.359,228111.77509,0
-1654783800000,60.85,61.08,60.81,61.06,9252.435,1654784099999,564022.77556,1703,6278.301,382715.81074,0
-1654784100000,61.06,61.28,61.04,61.09,9035.927,1654784399999,552639.81413,1723,3990.506,244085.06469,0
-1654784400000,61.10,61.18,61.07,61.16,4683.395,1654784699999,286261.96420,1078,1998.883,122198.14141,0
-1654784700000,61.15,61.26,61.15,61.26,5047.081,1654784999999,308914.86324,1264,3366.900,206105.17611,0
-1654785000000,61.26,61.27,61.08,61.22,4933.527,1654785299999,301855.09785,1222,2615.535,160033.88185,0
-1654785300000,61.22,61.25,61.17,61.20,6829.165,1654785599999,418000.31088,771,2896.399,177314.92153,0
-1654785600000,61.21,61.21,61.08,61.16,4345.539,1654785899999,265650.76051,731,2505.955,153184.58818,0
-1654785900000,61.15,61.17,61.06,61.14,3810.236,1654786199999,232865.66035,726,2449.067,149685.85570,0
-1654786200000,61.14,61.14,60.90,61.04,7813.567,1654786499999,476587.17783,1280,3148.161,192075.30046,0
-1654786500000,61.03,61.13,60.96,61.07,5939.467,1654786799999,362656.49323,881,3251.933,198555.80881,0
-1654786800000,61.07,61.09,60.91,60.92,5848.891,1654787099999,356815.35883,1160,3347.876,204252.16517,0
-1654787100000,60.92,61.02,60.84,61.02,9590.555,1654787399999,584036.51241,1531,3551.125,216310.09994,0
-1654787400000,61.01,61.15,60.97,61.04,6010.501,1654787699999,366994.34561,1159,4161.678,254102.18908,0
-1654787700000,61.04,61.10,61.01,61.04,2815.727,1654787999999,171897.08000,877,1479.851,90352.59404,0
-1654788000000,61.05,61.11,61.04,61.09,2259.892,1654788299999,138003.56887,647,1318.071,80491.64513,0
-1654788300000,61.09,61.14,60.99,61.00,5501.414,1654788599999,335995.06450,951,2954.456,180506.23921,0
-1654788600000,61.00,61.22,60.97,61.08,6885.746,1654788899999,420833.39437,1194,3032.800,185348.79822,0
-1654788900000,61.08,61.26,61.08,61.18,5446.293,1654789199999,333214.21104,757,3058.126,187076.42995,0
-1654789200000,61.19,61.37,61.18,61.25,6699.892,1654789499999,410571.88949,1126,3167.862,194138.23183,0
-1654789500000,61.25,61.27,61.13,61.14,8542.474,1654789799999,522839.62952,968,1952.622,119541.95312,0
-1654789800000,61.15,61.32,61.07,61.29,4674.299,1654790099999,286180.55452,749,2229.005,136509.91751,0
-1654790100000,61.29,61.32,61.21,61.27,4448.581,1654790399999,272594.31295,761,1627.834,99770.95745,0
-1654790400000,61.29,61.30,61.02,61.24,16278.612,1654790699999,996039.84648,1946,4134.757,253043.23751,0
-1654790700000,61.24,61.29,61.11,61.12,6558.399,1654790999999,401279.22872,1206,3748.775,229385.62079,0
-1654791000000,61.13,61.14,60.94,61.01,8148.759,1654791299999,497192.78964,1370,3112.127,189878.31293,0
-1654791300000,61.01,61.10,60.96,61.10,3278.687,1654791599999,200066.00964,711,1714.859,104652.56547,0
-1654791600000,61.10,61.20,61.07,61.19,3941.722,1654791899999,241012.24191,767,1718.912,105107.42837,0
-1654791900000,61.19,61.26,61.15,61.23,3243.655,1654792199999,198556.73596,795,1855.835,113608.44378,0
-1654792200000,61.23,61.28,61.04,61.12,5634.507,1654792499999,344528.62573,966,2533.024,154924.75238,0
-1654792500000,61.12,61.20,61.09,61.20,4071.017,1654792799999,248950.15667,577,2749.104,168129.04170,0
-1654792800000,61.21,61.61,61.20,61.57,18397.542,1654793099999,1130123.75192,2304,12372.932,760230.97880,0
-1654793100000,61.56,61.60,61.36,61.45,6064.772,1654793399999,372758.66301,1047,2352.090,144562.40850,0
-1654793400000,61.45,61.55,61.43,61.46,4422.046,1654793699999,271892.68398,816,1998.706,122904.35408,0
-1659743700000,62.42,62.59,62.36,62.45,11423.669,1659743999999,713699.37141,1616,7487.983,467912.01091,0
-1659744000000,62.46,62.59,62.35,62.49,11341.665,1659744299999,708419.08721,2103,5828.459,364079.16579,0
-1659744300000,62.49,62.50,62.13,62.21,13118.280,1659744599999,816619.37656,2045,4411.657,274676.21882,0
-1659744600000,62.20,62.23,62.15,62.21,3606.165,1659744899999,224251.59539,1014,1870.844,116344.35074,0
-1659744900000,62.20,62.46,62.15,62.32,6525.424,1659745199999,406556.48150,1085,3746.795,233442.89263,0
-1659745200000,62.32,62.35,62.15,62.20,3529.131,1659745499999,219660.54176,611,1806.608,112450.96509,0
-1659745500000,62.20,62.41,61.97,62.26,7398.225,1659745799999,459908.13422,1318,3146.151,195690.79984,0
-1659745800000,62.26,62.38,62.24,62.29,4684.094,1659746099999,291867.33635,786,2178.041,135719.48582,0
-1659746100000,62.29,62.31,62.18,62.20,3472.651,1659746399999,216154.76755,652,1519.594,94588.65103,0
-1659746400000,62.21,62.27,62.18,62.20,3852.163,1659746699999,239742.85058,621,2277.147,141732.48079,0
-1659746700000,62.20,62.31,62.11,62.14,4720.060,1659746999999,293524.31411,694,2230.522,138716.56676,0
-1659747000000,62.14,62.19,61.85,61.87,7780.981,1659747299999,482464.27492,1114,3545.358,219914.12571,0
-1659747300000,61.88,61.97,61.88,61.94,5595.670,1659747599999,346532.81592,716,2804.726,173706.98438,0
-1659747600000,61.95,62.00,61.92,61.98,4245.054,1659747899999,263036.52310,827,1914.573,118637.34974,0
-1659747900000,61.99,62.03,61.96,62.00,2294.982,1659748199999,142314.83008,596,1086.316,67368.58784,0
-1659748200000,61.99,62.07,61.94,61.99,2680.741,1659748499999,166230.86641,578,1244.707,77186.65437,0
-1659748500000,61.98,62.06,61.94,61.96,3326.491,1659748799999,206192.20120,545,1895.218,117486.16904,0
-1659748800000,61.96,61.98,61.85,61.89,2627.069,1659749099999,162635.24488,518,1073.956,66480.28792,0
-1659749100000,61.90,62.00,61.81,61.93,4876.305,1659749399999,301955.78859,717,2271.297,140648.50817,0
-1659749400000,61.94,61.97,61.88,61.93,2791.777,1659749699999,172889.95941,517,1368.249,84733.45272,0
-1659749700000,61.91,61.92,61.70,61.84,5364.042,1659749999999,331539.69720,868,2004.651,123916.04714,0
-1659750000000,61.83,61.85,61.73,61.78,5509.009,1659750299999,340383.47484,627,1404.473,86793.74134,0
-1659750300000,61.77,61.88,61.68,61.83,4539.479,1659750599999,280400.98184,701,2656.271,164092.97180,0
-1659750600000,61.83,61.98,61.78,61.96,3833.382,1659750899999,237171.57560,615,2644.731,163641.70873,0
-1659750900000,61.96,61.96,61.68,61.75,5063.901,1659751199999,312919.02686,718,1972.085,121783.69642,0
-1659751200000,61.75,61.79,61.69,61.73,3603.199,1659751499999,222437.83810,700,1927.088,118974.22548,0
-1659751500000,61.73,61.85,61.71,61.81,1965.614,1659751799999,121439.62952,494,1339.356,82746.87798,0
-1659751800000,61.81,61.90,61.80,61.83,3792.274,1659752099999,234555.39290,624,3074.872,190190.08231,0
-1659752100000,61.82,61.87,61.75,61.77,4687.016,1659752399999,289630.12248,638,2144.655,132514.75223,0
-1659752400000,61.78,61.86,61.76,61.84,1901.681,1659752699999,117544.22465,260,1436.502,88799.37519,0
-1659752700000,61.84,61.88,61.80,61.83,1997.287,1659752999999,123501.93298,366,654.790,40492.92213,0
-1659753000000,61.82,61.84,61.70,61.78,3269.723,1659753299999,201936.07053,553,1524.722,94165.55803,0
-1659753300000,61.78,61.82,61.75,61.79,2923.590,1659753599999,180635.00682,466,1741.542,107611.69187,0
-1659753600000,61.79,61.81,61.69,61.76,3336.340,1659753899999,206023.08883,485,1951.299,120496.14091,0
-1659753900000,61.76,61.85,61.74,61.83,2274.296,1659754199999,140547.64313,439,1423.609,87989.83799,0
-1659754200000,61.82,61.89,61.82,61.88,2264.993,1659754499999,140106.14439,371,1178.999,72936.46585,0
-1659754500000,61.87,62.04,61.87,61.98,3926.198,1659754799999,243289.27368,686,2413.807,149551.43058,0
-1659754800000,61.97,61.98,61.76,61.77,5659.022,1659755099999,349989.12963,1004,2186.758,135254.67787,0
-1659755100000,61.77,61.86,61.74,61.75,3009.583,1659755399999,185998.05332,519,1736.198,107316.79661,0
-1659755400000,61.76,61.79,61.69,61.70,4449.247,1659755699999,274614.85512,577,1789.910,110497.60537,0
-1659755700000,61.69,61.71,61.44,61.47,12043.988,1659755999999,741525.64404,1384,4028.960,248115.14700,0
-1659756000000,61.47,61.57,61.47,61.53,5248.244,1659756299999,322832.33236,618,2242.699,137961.91798,0
-1659756300000,61.53,61.62,61.53,61.62,2347.330,1659756599999,144522.75136,423,1619.612,99723.38078,0
-1659756600000,61.63,61.64,61.53,61.54,3015.493,1659756899999,185680.68243,526,1129.914,69580.83798,0
-1659756900000,61.53,61.63,61.53,61.53,2130.135,1659757199999,131162.89772,361,1075.206,66212.98601,0
-1659757200000,61.54,61.61,61.54,61.61,2158.580,1659757499999,132917.64831,299,1110.418,68364.86250,0
-1659757500000,61.60,61.68,61.58,61.68,2244.696,1659757799999,138333.02530,390,1661.564,102401.00847,0
-1659757800000,61.67,61.71,61.61,61.69,3488.511,1659758099999,215115.32806,469,1587.695,97919.10083,0
-1659758100000,61.68,61.72,61.61,61.69,3949.953,1659758399999,243607.86047,461,1329.697,82030.19307,0
-1659758400000,61.69,61.74,61.62,61.64,2984.989,1659758699999,184154.40981,553,2079.159,128287.20656,0
-1659758700000,61.63,61.68,61.60,61.64,2075.529,1659758999999,127943.96793,515,1286.244,79291.75325,0
-1659759000000,61.64,61.65,61.54,61.59,1576.186,1659759299999,97092.85491,376,668.990,41215.35991,0
-1659759300000,61.60,61.64,61.50,61.50,4177.369,1659759599999,257152.78398,569,1890.379,116359.06522,0
-1659759600000,61.51,61.67,61.50,61.66,2681.753,1659759899999,165085.74157,402,1918.435,118106.11625,0
-1659759900000,61.65,61.67,61.41,61.55,7760.389,1659760199999,477530.47430,1036,2633.850,162016.95213,0
-1659760200000,61.55,61.56,61.47,61.49,2194.535,1659760499999,134972.54904,419,1364.329,83909.79290,0
-1659760500000,61.49,61.52,61.47,61.47,1627.207,1659760799999,100057.38311,339,1070.476,65827.91817,0
-1659760800000,61.47,61.52,61.46,61.49,1921.798,1659761099999,118159.68672,355,1113.749,68483.61846,0
-1659761100000,61.49,61.59,61.45,61.56,2564.429,1659761399999,157806.45200,420,1764.995,108616.66745,0
-1659761400000,61.56,61.60,61.50,61.57,2997.272,1659761699999,184502.03097,445,1801.113,110875.17583,0
-1659761700000,61.58,61.63,61.56,61.61,2876.089,1659761999999,177163.48877,357,1338.527,82455.78810,0
-1659762000000,61.61,61.66,61.57,61.64,4021.237,1659762299999,247758.54600,670,1608.340,99105.02068,0
-1659762300000,61.64,61.65,61.60,61.61,2658.958,1659762599999,163858.90864,428,1027.921,63346.90383,0
-1659762600000,61.61,61.64,61.56,61.58,2000.918,1659762899999,123264.54538,520,919.551,56654.45723,0
-1659762900000,61.58,61.58,61.42,61.47,5723.306,1659763199999,351906.84430,810,1961.861,120640.22391,0
-1659763200000,61.47,61.64,61.46,61.64,3432.230,1659763499999,211225.14460,475,3018.113,185736.79023,0
-1659763500000,61.63,61.64,61.47,61.51,3949.637,1659763799999,243142.61084,636,2049.089,126141.28786,0
-1659763800000,61.50,61.54,61.48,61.54,2651.266,1659764099999,163063.30398,443,1908.749,117401.49765,0
-1659764100000,61.54,61.57,61.50,61.51,2091.711,1659764399999,128710.44627,374,1005.604,61883.49945,0
-1659764400000,61.51,61.58,61.50,61.57,1767.609,1659764699999,108779.53183,283,1115.813,68673.49134,0
-1659764700000,61.57,61.64,61.49,61.53,3200.599,1659764999999,197104.41023,430,1840.625,113380.72459,0
-1659765000000,61.53,61.60,61.53,61.57,1864.772,1659765299999,114816.29284,338,1000.863,61625.26892,0
-1659765300000,61.56,61.62,61.52,61.61,1810.136,1659765599999,111442.21642,308,1072.823,66052.13416,0
-1659765600000,61.60,61.79,61.57,61.78,7927.852,1659765899999,489148.52132,1147,5670.906,349910.45377,0
-1659765900000,61.78,61.78,61.67,61.70,4255.434,1659766199999,262665.62964,827,2311.138,142645.97298,0
-1659766200000,61.69,61.69,61.51,61.56,4179.858,1659766499999,257342.82743,627,1336.668,82299.77127,0
-1659766500000,61.57,61.69,61.57,61.68,4670.980,1659766799999,287907.74187,609,2613.127,161064.48736,0
-1659766800000,61.67,61.68,61.59,61.61,2322.834,1659767099999,143181.37943,362,1074.710,66244.73225,0
-1659767100000,61.62,61.62,61.54,61.58,1706.031,1659767399999,105054.96070,299,1001.284,61657.15590,0
-1659767400000,61.58,61.72,61.57,61.65,3384.635,1659767699999,208701.83445,549,1752.145,108038.37288,0
-1659767700000,61.66,61.67,61.52,61.53,1890.176,1659767999999,116371.23797,349,501.479,30875.64486,0
-1659768000000,61.53,61.53,61.45,61.49,4036.098,1659768299999,248198.31598,557,1783.028,109650.33458,0
-1659768300000,61.48,61.57,61.48,61.53,2867.061,1659768599999,176394.06834,428,1303.396,80196.48907,0
-1659768600000,61.53,61.65,61.50,61.61,1637.292,1659768899999,100802.97005,361,1052.581,64797.33770,0
-1659768900000,61.61,61.64,61.60,61.63,1164.177,1659769199999,71739.72857,255,746.934,46029.96552,0
-1659769200000,61.64,61.66,61.60,61.64,2062.390,1659769499999,127125.39372,521,1019.707,62855.06200,0
-1659769500000,61.63,61.68,61.60,61.61,1219.797,1659769799999,75191.69827,371,677.186,41745.59316,0
-1659769800000,61.61,61.64,61.45,61.50,3500.867,1659770099999,215375.39958,747,1270.644,78190.05256,0
-1659770100000,61.50,61.61,61.49,61.59,3272.687,1659770399999,201451.86850,543,1767.161,108782.41325,0
-1659770400000,61.60,61.62,61.54,61.59,1700.851,1659770699999,104745.21597,304,1159.508,71411.52738,0
-1659770700000,61.59,61.64,61.55,61.57,3355.242,1659770999999,206683.63890,502,2169.883,133665.16731,0
-1659771000000,61.56,61.72,61.54,61.71,2210.211,1659771299999,136164.73363,516,1318.532,81222.19883,0
-1659771300000,61.70,61.77,61.65,61.69,2617.708,1659771599999,161575.28693,590,1082.724,66840.46884,0
-1659771600000,61.68,61.77,61.65,61.75,4663.919,1659771899999,287973.90562,458,1735.097,107122.00809,0
-1659771900000,61.76,61.95,61.75,61.86,5089.667,1659772199999,314838.28324,942,2406.060,148815.51901,0
-1659772200000,61.85,61.85,61.64,61.72,4159.217,1659772499999,256812.73896,688,1560.585,96353.57366,0
-1659772500000,61.71,61.72,61.56,61.63,7258.991,1659772799999,447322.54505,812,1800.131,110953.11725,0
-1659772800000,61.64,61.72,61.60,61.63,5168.376,1659773099999,318724.37379,988,2155.333,132930.82749,0
-1659773100000,61.64,61.76,61.59,61.70,3768.131,1659773399999,232375.45249,695,1904.474,117472.79921,0
-1659773400000,61.71,61.75,61.66,61.66,3134.342,1659773699999,193408.80591,622,1532.555,94575.77182,0
-1659773700000,61.66,61.85,61.66,61.80,6720.813,1659773999999,415099.82787,857,4216.433,260423.83557,0
-1659774000000,61.79,61.81,61.72,61.73,2210.165,1659774299999,136505.39558,413,1057.939,65342.98525,0
-1659774300000,61.73,61.77,61.65,61.70,3143.336,1659774599999,193922.43110,467,1611.129,99410.92230,0
-1659774600000,61.69,61.72,61.48,61.49,7818.629,1659774899999,481794.52703,866,2754.940,169802.60336,0
-1659774900000,61.48,61.60,61.40,61.58,10021.374,1659775199999,616151.51510,1218,5155.009,317002.86965,0
-1659775200000,61.58,61.58,61.50,61.50,3334.280,1659775499999,205178.63164,527,1685.537,103736.20816,0
-1659775500000,61.49,61.53,61.41,61.50,6009.001,1659775799999,369347.71137,836,2670.886,164193.83322,0
-1659775800000,61.51,61.51,61.43,61.45,2901.067,1659776099999,178325.16300,578,1326.159,81527.74003,0
-1659776100000,61.45,61.46,61.21,61.32,9859.887,1659776399999,604795.77559,1293,3373.917,207042.00906,0
-1659776400000,61.31,61.39,61.28,61.37,6411.589,1659776699999,393215.69653,880,3113.865,190989.85564,0
-1659776700000,61.36,61.37,61.17,61.19,4817.708,1659776999999,295202.40772,986,1572.116,96340.11527,0
-1659777000000,61.20,61.27,61.00,61.07,21445.583,1659777299999,1310425.02180,2266,11683.851,714044.85208,0
-1659777300000,61.08,61.21,61.06,61.14,6235.507,1659777599999,381316.53578,1208,2914.855,178237.97510,0
-1659777600000,61.15,61.17,61.02,61.11,6640.042,1659777899999,405712.38420,1181,2835.102,173252.33456,0
-1659777900000,61.11,61.12,60.89,61.09,23603.737,1659778199999,1440142.23187,2042,7728.878,471719.18378,0
-1659778200000,61.08,61.17,61.05,61.09,5336.885,1659778499999,326174.13714,924,3328.978,203451.64403,0
-1659778500000,61.09,61.11,61.03,61.10,3405.450,1659778799999,207986.49320,462,1680.816,102666.17301,0
-1659778800000,61.11,61.21,61.11,61.20,2476.832,1659779099999,151499.66953,514,1367.325,83635.30822,0
-1659779100000,61.19,61.20,61.06,61.13,4750.400,1659779399999,290348.99840,674,1665.385,101795.24239,0
-1659779400000,61.13,61.16,61.06,61.15,2222.537,1659779699999,135831.57624,453,1350.355,82530.83489,0
-1659779700000,61.15,61.16,61.08,61.11,1226.366,1659779999999,74971.23984,255,711.589,43504.70891,0
-1659780000000,61.10,61.17,61.10,61.16,3266.076,1659780299999,199702.77588,588,1547.008,94586.68246,0
-1659780300000,61.16,61.26,61.14,61.15,9191.186,1659780599999,562498.95924,1083,3322.320,203335.58169,0
-1659780600000,61.14,61.16,61.11,61.15,2682.704,1659780899999,164016.99379,828,869.488,53161.64997,0
-1659780900000,61.16,61.23,61.15,61.22,5311.181,1659781199999,325072.20092,863,2377.098,145501.53903,0
-1659781200000,61.21,61.23,61.13,61.17,3077.763,1659781499999,188271.06705,486,844.339,51659.77240,0
-1659781500000,61.18,61.23,61.16,61.20,1464.871,1659781799999,89644.39245,599,807.327,49406.46091,0
-1659781800000,61.21,61.25,61.19,61.19,3229.158,1659782099999,197713.41193,658,1210.767,74139.00533,0
-1659782100000,61.20,61.29,61.19,61.25,2429.009,1659782399999,148779.72873,432,1197.502,73355.59310,0
-1659782400000,61.25,61.25,61.17,61.25,1523.128,1659782699999,93234.36675,340,714.122,43719.13637,0
-1659782700000,61.25,61.25,61.17,61.19,1540.626,1659782999999,94293.00439,347,612.569,37492.29932,0
-1659783000000,61.19,61.31,61.19,61.29,5778.421,1659783299999,353972.04444,709,2983.587,182787.07052,0
-1659783300000,61.28,61.30,61.16,61.20,3290.397,1659783599999,201517.99875,531,1744.372,106860.32158,0
-1659783600000,61.19,61.27,61.18,61.24,2760.485,1659783899999,169005.09224,658,1316.203,80589.13446,0
-1659783900000,61.24,61.24,61.14,61.20,3579.107,1659784199999,218989.76896,943,1706.190,104391.83828,0
-1659784200000,61.20,61.23,61.15,61.21,3450.554,1659784499999,211134.93180,932,1490.997,91243.76171,0
-1659784500000,61.22,61.28,61.15,61.27,3926.828,1659784799999,240344.66209,1055,2038.315,124772.41653,0
-1659784800000,61.27,61.29,61.16,61.16,5059.830,1659785099999,309812.73079,930,2137.359,130862.15763,0
-1659785100000,61.16,61.19,61.13,61.19,3081.624,1659785399999,188497.63201,673,1464.234,89569.61731,0
-1659785400000,61.18,61.22,61.09,61.10,3489.118,1659785699999,213419.74774,734,1819.991,111332.07736,0
-1659785700000,61.11,61.21,61.10,61.16,3337.908,1659785999999,204164.94750,572,1609.217,98429.31143,0
-1659786000000,61.16,61.26,61.16,61.21,3043.835,1659786299999,186292.79154,555,1557.992,95345.20370,0
-1659786300000,61.21,61.22,61.09,61.10,4482.393,1659786599999,274126.39895,582,1190.787,72825.32940,0
-1659786600000,61.10,61.15,61.07,61.09,3233.863,1659786899999,197619.25894,463,1397.536,85396.07587,0
-1659786900000,61.09,61.15,61.08,61.11,1898.735,1659787199999,116031.61181,339,882.561,53936.61535,0
-1659787200000,61.11,61.21,61.07,61.13,10673.660,1659787499999,652564.49159,1383,4923.173,301014.67019,0
-1659787500000,61.13,61.26,61.12,61.25,4564.602,1659787799999,279319.30104,960,3118.490,190833.77746,0
-1659787800000,61.24,61.30,61.24,61.27,2472.907,1659788099999,151522.06361,938,1178.324,72205.81347,0
-1659788100000,61.27,61.28,61.16,61.20,7449.642,1659788399999,455996.08993,1076,1922.333,117642.42313,0
-1659788400000,61.20,61.28,61.19,61.21,2481.928,1659788699999,152010.98992,590,1512.237,92623.66931,0
-1659788700000,61.20,61.27,61.18,61.27,1727.764,1659788999999,105796.89305,594,1174.487,71918.22988,0
-1659789000000,61.26,61.31,61.24,61.28,5122.804,1659789299999,313934.92477,742,3405.867,208737.91624,0
-1659789300000,61.28,61.31,61.26,61.28,1695.334,1659789599999,103895.60640,418,885.713,54282.14499,0
-1659789600000,61.27,61.30,61.12,61.17,14669.137,1659789899999,897741.94916,1030,2385.302,146013.57042,0
-1659789900000,61.17,61.23,61.13,61.20,3291.645,1659790199999,201388.30177,577,1741.680,106564.19737,0
-1659790200000,61.21,61.26,61.19,61.25,1362.700,1659790499999,83442.10946,331,649.131,39751.21035,0
-1659790500000,61.26,61.30,61.23,61.24,2835.743,1659790799999,173724.90612,340,1196.749,73324.97904,0
-1659790800000,61.23,61.35,61.21,61.33,3844.786,1659791099999,235631.63874,708,2365.563,144973.24695,0
-1659791100000,61.34,61.45,61.32,61.41,7878.637,1659791399999,483773.41427,1289,2937.670,180418.76260,0
-1659791400000,61.41,61.55,61.41,61.54,8075.860,1659791699999,496552.67415,1352,3189.878,196151.63436,0
-1659791700000,61.54,61.57,61.46,61.46,5375.463,1659791999999,330745.51524,853,2252.457,138599.88297,0
-1659792000000,61.47,61.53,61.42,61.48,6470.652,1659792299999,397789.88263,574,1483.378,91184.84426,0
-1659792300000,61.47,61.48,61.42,61.44,2241.941,1659792599999,137783.82856,403,910.985,55987.59408,0
-1659792600000,61.44,61.48,61.39,61.45,2890.798,1659792899999,177546.46413,556,1764.965,108399.58821,0
-1659792900000,61.45,61.48,61.40,61.47,2784.424,1659793199999,171052.39289,434,1240.899,76233.83274,0
-1659793200000,61.46,61.47,61.42,61.47,851.593,1659793499999,52330.76280,297,523.241,32154.79979,0
-1659793500000,61.47,61.47,61.40,61.44,1626.478,1659793799999,99920.12491,373,663.886,40783.26592,0
-1659793800000,61.44,61.44,61.33,61.40,3071.801,1659794099999,188531.25244,521,1126.031,69113.57024,0
-1659794100000,61.40,61.41,61.32,61.34,1275.498,1659794399999,78252.30165,312,568.407,34869.74874,0
-1659794400000,61.33,61.43,61.33,61.34,2975.807,1659794699999,182640.61817,590,1513.464,92890.96562,0
-1659794700000,61.34,61.38,61.26,61.27,2191.618,1659794999999,134413.21575,736,1017.730,62437.75146,0
-1659795000000,61.28,61.40,61.27,61.40,2497.665,1659795299999,153178.33732,860,1703.776,104495.21292,0
-1659795300000,61.39,61.42,61.33,61.34,2263.892,1659795599999,138945.29853,606,848.228,52061.93157,0
-1659795600000,61.34,61.42,61.32,61.37,1057.635,1659795899999,64908.63040,424,512.691,31467.10810,0
-1659795900000,61.37,61.40,61.35,61.37,1556.679,1659796199999,95541.67786,436,777.492,47722.28192,0
-1659796200000,61.36,61.41,61.31,61.41,2676.366,1659796499999,164253.76668,638,1597.765,98065.27166,0
-1659796500000,61.40,61.43,61.35,61.42,1071.465,1659796799999,65774.97713,299,484.465,29744.97931,0
-1659796800000,61.42,61.45,61.40,61.41,3073.307,1659797099999,188766.83380,458,1294.668,79525.17381,0
-1659797100000,61.40,61.48,61.40,61.45,1690.549,1659797399999,103886.95484,426,1032.258,63438.36933,0
-1659797400000,61.45,61.54,61.45,61.53,3314.321,1659797699999,203813.98823,474,1864.516,114671.08723,0
-1659797700000,61.52,61.62,61.52,61.56,3741.702,1659797999999,230406.38758,767,1609.791,99126.41465,0
-1659798000000,61.56,61.60,61.44,61.48,5865.986,1659798299999,360983.31350,976,2140.006,131746.22430,0
-1659798300000,61.48,61.53,61.46,61.51,1634.723,1659798599999,100536.07524,533,911.126,56034.25913,0
-1659798600000,61.51,61.61,61.50,61.56,5478.440,1659798899999,337199.94404,1009,3668.328,225802.73581,0
-1659798900000,61.57,61.57,61.44,61.47,2811.826,1659799199999,172920.08758,537,1086.532,66819.49599,0
-1659799200000,61.47,61.54,61.46,61.52,1564.544,1659799499999,96216.97648,453,1048.446,64476.36523,0
-1659799500000,61.51,61.52,61.34,61.37,3873.428,1659799799999,237909.73708,536,856.276,52599.20769,0
-1659799800000,61.37,61.39,61.31,61.36,5552.646,1659800099999,340658.44236,867,3168.192,194381.10759,0
-1659800100000,61.36,61.42,61.32,61.40,2907.191,1659800399999,178401.26758,542,1800.867,110505.71157,0
-1659800400000,61.40,61.48,61.40,61.43,3115.458,1659800699999,191420.85845,482,1025.363,63000.28444,0
-1659800700000,61.43,61.45,61.35,61.44,1958.833,1659800999999,120284.92406,430,754.925,46351.47066,0
-1659801000000,61.44,61.49,61.40,61.40,3618.996,1659801299999,222379.57138,592,1769.935,108776.95183,0
-1659801300000,61.40,61.44,61.40,61.41,868.335,1659801599999,53334.72278,245,352.000,21620.29944,0
-1659801600000,61.41,61.42,61.35,61.36,2914.564,1659801899999,178921.27290,544,1035.492,63575.76351,0
-1659801900000,61.37,61.39,61.26,61.35,4105.287,1659802199999,251755.27048,912,1885.542,115622.24853,0
-1659802200000,61.35,61.42,61.29,61.30,2684.301,1659802499999,164726.97318,682,1204.371,73913.00082,0
-1659802500000,61.31,61.46,61.26,61.43,3380.852,1659802799999,207427.40206,776,1993.452,122297.72634,0
-1659802800000,61.42,61.42,61.30,61.36,1965.539,1659803099999,120623.99921,515,619.015,37988.20879,0
-1659803100000,61.37,61.46,61.37,61.41,2547.451,1659803399999,156470.86511,475,1657.168,101780.43796,0
-1659803400000,61.41,61.48,61.41,61.41,2958.053,1659803699999,181767.20541,573,1621.812,99659.14255,0
-1659803700000,61.42,61.42,61.31,61.35,2219.681,1659803999999,136227.77029,407,836.966,51369.89056,0
-1659804000000,61.34,61.36,61.30,61.32,2151.954,1659804299999,131976.09529,404,939.882,57646.12013,0
-1659804300000,61.31,61.39,61.31,61.36,1914.092,1659804599999,117411.87405,392,1302.697,79914.95359,0
-1659804600000,61.36,61.38,61.26,61.31,2185.006,1659804899999,133968.61703,390,1115.562,68407.91080,0
-1659804900000,61.30,61.31,60.95,60.99,13933.654,1659805199999,851392.14822,1719,4088.446,249822.06178,0
-1659805200000,60.99,60.99,60.55,60.69,34272.505,1659805499999,2081870.33139,3920,12485.247,758506.92858,0
-1659805500000,60.69,60.73,60.46,60.67,19174.345,1659805799999,1161645.28609,2296,7760.755,470291.56979,0
-1659805800000,60.67,60.78,60.60,60.74,5110.558,1659806099999,310253.81716,1230,2418.305,146844.61704,0
-1659806100000,60.74,61.31,60.65,61.29,15123.493,1659806399999,922336.96450,2448,8228.504,501764.14411,0
-1659806400000,61.29,61.30,61.06,61.13,9110.111,1659806699999,557170.61373,1240,4226.499,258512.58264,0
-1659806700000,61.12,61.23,61.12,61.21,3074.022,1659806999999,188051.23798,497,1953.216,119489.90179,0
-1659807000000,61.20,61.34,61.17,61.33,5312.043,1659807299999,325357.57664,903,2866.466,175586.76917,0
-1659807300000,61.34,61.36,61.19,61.21,9095.262,1659807599999,557408.95478,749,2044.699,125387.40636,0
-1659807600000,61.20,61.43,61.19,61.40,10604.244,1659807899999,650428.12517,1116,5630.958,345492.65113,0
-1659807900000,61.40,61.58,61.38,61.52,8758.565,1659808199999,538536.32272,1060,3372.884,207415.89826,0
-1659808200000,61.52,61.57,61.42,61.44,7498.144,1659808499999,461177.79406,796,3288.472,202277.62619,0
-1659808500000,61.43,61.45,61.21,61.26,4784.245,1659808799999,293368.74491,735,1933.152,118528.94369,0
-1659808800000,61.25,61.26,61.13,61.20,11148.457,1659809099999,682193.38488,1337,4798.564,293653.49869,0
-1659809100000,61.20,61.21,61.10,61.18,8124.886,1659809399999,496802.78580,914,3566.661,218073.18340,0
-1659809400000,61.19,61.27,61.15,61.27,2508.715,1659809699999,153576.40866,573,1255.280,76852.46093,0
-1659809700000,61.27,61.36,61.17,61.33,4550.772,1659809999999,278820.67016,733,2520.575,154423.17256,0
-1659810000000,61.33,61.44,61.31,61.42,2860.230,1659810299999,175514.12040,483,1272.794,78119.85596,0
-1659810300000,61.41,61.42,61.33,61.36,2390.697,1659810599999,146739.51213,426,855.638,52513.43278,0
-1659810600000,61.36,61.46,61.35,61.45,2477.833,1659810899999,152166.86668,486,1296.145,79601.10197,0
-1659810900000,61.45,61.47,61.40,61.43,1715.799,1659811199999,105396.16914,312,624.376,38356.19718,0
-1659811200000,61.44,61.50,61.43,61.45,2700.429,1659811499999,166001.78888,414,1443.818,88760.55713,0
-1659811500000,61.45,61.49,61.43,61.46,1767.716,1659811799999,108643.81144,333,937.765,57638.87862,0
-1659811800000,61.45,61.47,61.37,61.44,1333.447,1659812099999,81914.40147,298,485.210,29812.79689,0
-1659812100000,61.44,61.48,61.41,61.44,1886.497,1659812399999,115917.34882,364,1028.470,63197.77706,0
-1659812400000,61.44,61.46,61.37,61.38,3365.424,1659812699999,206768.66153,538,1350.413,82972.66150,0
-1659812700000,61.39,61.51,61.38,61.50,6146.328,1659812999999,377707.43352,787,4678.919,287562.16948,0
-1659813000000,61.50,61.52,61.42,61.47,2250.414,1659813299999,138350.84619,524,1112.016,68370.08442,0
-1659813300000,61.47,61.48,61.30,61.35,3683.978,1659813599999,226181.75098,524,1281.704,78692.17406,0
-1659813600000,61.35,61.52,61.28,61.51,3732.228,1659813899999,229187.87552,523,2658.429,163300.96194,0
-1659813900000,61.51,61.51,61.45,61.46,1753.675,1659814199999,107803.53820,321,738.646,45407.97202,0
-1659814200000,61.45,61.52,61.42,61.49,2537.130,1659814499999,155984.44536,415,1737.583,106839.32463,0
-1659814500000,61.49,61.51,61.40,61.46,1590.949,1659814799999,97754.28665,265,784.053,48174.87917,0
-1659814800000,61.46,61.56,61.41,61.50,3924.524,1659815099999,241303.77357,423,2052.800,126243.46770,0
-1659815100000,61.50,61.51,61.37,61.44,6324.726,1659815399999,388676.71611,379,921.852,56619.96409,0
-1659815400000,61.44,61.48,61.41,61.47,1824.709,1659815699999,112123.26645,354,1145.248,70372.61154,0
-1659815700000,61.47,61.52,61.43,61.49,3268.683,1659815999999,200933.69796,389,2411.058,148209.53111,0
-1659816000000,61.50,61.55,61.38,61.39,3406.500,1659816299999,209461.35342,736,1270.477,78132.16776,0
-1659816300000,61.39,61.42,61.34,61.37,2858.024,1659816599999,175404.15263,526,1162.938,71386.27622,0
-1659816600000,61.38,61.49,61.38,61.45,4991.533,1659816899999,306708.83245,614,3866.348,237565.08514,0
-1659816900000,61.46,61.47,61.31,61.37,4425.505,1659817199999,271602.99899,654,2555.684,156850.92432,0
-1659817200000,61.36,61.55,61.34,61.51,4010.913,1659817499999,246521.44872,560,2453.228,150756.94549,0
-1659817500000,61.51,61.51,61.38,61.49,1779.506,1659817799999,109378.34197,298,998.580,61383.83092,0
-1659817800000,61.49,61.57,61.48,61.57,4546.222,1659818099999,279722.99441,484,2395.233,147387.60185,0
-1659818100000,61.57,61.59,61.52,61.56,3525.969,1659818399999,217069.04945,389,1832.721,112830.20558,0
-1659818400000,61.56,61.68,61.48,61.52,4909.992,1659818699999,302386.65435,642,3206.321,197504.35744,0
-1659818700000,61.51,61.51,61.39,61.47,3269.296,1659818999999,200932.92513,517,1804.521,110918.47475,0
-1659819000000,61.48,61.52,61.41,61.49,3451.889,1659819299999,212178.32244,508,1868.238,114835.68116,0
-1659819300000,61.49,61.52,61.43,61.50,2895.730,1659819599999,177992.53884,431,1032.274,63451.94205,0
-1659819600000,61.51,61.55,61.44,61.46,1901.852,1659819899999,116940.80836,455,774.658,47632.76701,0
-1659819900000,61.47,61.55,61.42,61.55,6092.024,1659820199999,374624.87992,881,2075.698,127650.71268,0
-1659820200000,61.57,61.64,61.54,61.56,2329.411,1659820499999,143440.01228,613,1032.499,63584.32972,0
-1659820500000,61.56,61.59,61.54,61.54,1006.503,1659820799999,61969.16167,265,607.350,37396.89919,0
-1659820800000,61.55,61.55,61.43,61.43,1410.108,1659821099999,86713.97458,251,541.094,33270.49614,0
-1659821100000,61.43,61.44,61.39,61.43,1960.738,1659821399999,120425.35252,390,1039.215,63832.73658,0
-1659821400000,61.43,61.47,61.40,61.45,2611.955,1659821699999,160487.46746,581,1286.172,79036.51889,0
-1659821700000,61.44,61.46,61.41,61.41,733.583,1659821999999,45067.73505,301,282.855,17378.41747,0
-1659822000000,61.42,61.43,61.40,61.42,505.526,1659822299999,31044.46638,131,165.909,10189.10788,0
-1659822300000,61.42,61.47,61.40,61.46,1083.297,1659822599999,66536.21394,268,451.937,27761.34866,0
-1659822600000,61.47,61.51,61.45,61.50,1355.936,1659822899999,83376.78367,220,918.090,56455.83288,0
-1659822900000,61.50,61.54,61.48,61.50,1488.536,1659823199999,91563.34024,336,894.557,55033.18049,0
-1659823200000,61.50,61.62,61.48,61.57,4094.909,1659823499999,252073.43929,728,1634.898,100617.71763,0
-1659823500000,61.56,61.56,61.33,61.37,6617.451,1659823799999,406449.79625,955,2253.703,138447.32486,0
-1659823800000,61.38,61.43,61.35,61.39,1858.626,1659824099999,114112.88692,518,941.161,57783.90096,0
-1659824100000,61.40,61.40,61.23,61.25,4502.849,1659824399999,276088.96221,725,1870.612,114705.29517,0
-1659824400000,61.26,61.37,61.26,61.35,2014.195,1659824699999,123530.30888,367,1163.179,71335.53035,0
-1659824700000,61.34,61.38,61.30,61.36,942.001,1659824999999,57787.04620,281,667.593,40955.25059,0
-1659825000000,61.36,61.36,61.27,61.30,2039.283,1659825299999,125042.64136,425,446.040,27347.87028,0
-1659825300000,61.30,61.46,61.28,61.44,3957.734,1659825599999,242978.95646,496,1924.110,118093.51179,0
-1659825600000,61.43,61.46,61.39,61.46,1162.215,1659825899999,71389.35894,220,540.075,33176.23921,0
-1659825900000,61.45,61.48,61.40,61.46,989.519,1659826199999,60785.44423,239,600.722,36899.47659,0
-1659826200000,61.46,61.46,61.37,61.44,1249.647,1659826499999,76750.66384,249,451.804,27751.92672,0
-1659826500000,61.45,61.50,61.37,61.40,1797.607,1659826799999,110453.95327,335,616.167,37866.50474,0
-1659826800000,61.41,61.41,61.24,61.32,3827.793,1659827099999,234623.62517,796,1887.953,115732.82816,0
-1659827100000,61.32,61.45,61.29,61.44,3758.626,1659827399999,230691.58382,586,1983.237,121723.79442,0
-1659827400000,61.43,61.55,61.43,61.46,2848.250,1659827699999,175193.91642,586,1254.181,77135.40787,0
-1659827700000,61.46,61.47,61.05,61.10,9988.511,1659827999999,611498.82713,1300,3848.892,235625.61991,0
-1659828000000,61.10,61.12,60.79,60.82,12365.071,1659828299999,753375.95280,1781,5805.345,353758.84919,0
-1659828300000,60.83,60.97,60.71,60.94,5582.392,1659828599999,339550.29855,945,2119.523,128934.12732,0
-1659828600000,60.94,61.01,60.83,60.83,5786.662,1659828899999,352605.70016,864,3013.203,183635.55346,0
-1659828900000,60.83,61.09,60.78,61.09,6060.953,1659829199999,369325.92952,871,3102.949,189115.13469,0
-1659829200000,61.09,61.13,60.99,60.99,3447.775,1659829499999,210502.03782,602,1462.977,89318.92758,0
-1659829500000,61.00,61.00,60.88,60.96,3495.691,1659829799999,213083.32849,617,1963.809,119708.89759,0
-1659829800000,60.97,60.99,60.81,60.85,3779.217,1659830099999,230158.98447,613,1644.148,100142.15114,0
-1659830100000,60.84,60.84,60.75,60.80,7622.187,1659830399999,463459.94204,725,4274.446,259916.32130,0
-1659830400000,60.80,60.82,60.55,60.66,21323.136,1659830699999,1293647.51996,2096,5195.563,315336.81632,0
-1659830700000,60.65,61.02,60.61,61.00,7261.026,1659830999999,441571.04966,1405,5295.273,321974.57751,0
-1659831000000,61.01,61.05,60.87,60.93,4739.512,1659831299999,289068.93483,1103,2459.377,150005.28896,0
-1659831300000,60.92,61.01,60.83,60.83,2456.137,1659831599999,149627.31422,615,1408.239,85787.89661,0
-1659831600000,60.83,60.87,60.80,60.84,1971.380,1659831899999,119916.32248,507,1475.395,89749.69282,0
-1659831900000,60.84,60.99,60.81,60.99,5994.984,1659832199999,365221.55534,627,2896.799,176462.64897,0
-1659832200000,60.99,61.12,60.97,61.11,5954.727,1659832499999,363623.52169,679,2264.753,138283.19001,0
-1659832500000,61.11,61.19,61.06,61.10,4955.490,1659832799999,302964.68703,682,2367.631,144743.41746,0
-1659832800000,61.11,61.14,61.09,61.13,1531.504,1659833099999,93599.65967,361,1139.131,69619.09506,0
-1659833100000,61.13,61.14,61.04,61.07,5375.413,1659833399999,328369.80183,802,3006.587,183665.34204,0
-1659833400000,61.07,61.13,60.44,60.60,21010.284,1659833699999,1276349.73209,2085,8983.573,545336.10602,0
-1659833700000,60.59,60.60,60.00,60.25,47682.000,1659833999999,2872436.61037,5049,20683.761,1245927.36785,0
-1659834000000,60.26,60.26,59.78,59.93,33375.063,1659834299999,2003383.69432,3586,11602.275,696902.87825,0
-1659834300000,59.94,60.29,59.92,60.09,12858.737,1659834599999,772760.98088,2154,7301.890,438815.00949,0
-1659834600000,60.09,60.17,60.01,60.12,12878.682,1659834899999,773900.28545,1565,8070.821,485001.55869,0
-1659834900000,60.12,60.23,60.09,60.23,5900.939,1659835199999,354830.43243,969,3842.512,231064.63346,0
-1659835200000,60.23,60.23,60.10,60.12,3282.051,1659835499999,197430.24332,696,1316.896,79223.52456,0
-1659835500000,60.12,60.23,60.12,60.14,3786.511,1659835799999,227823.13345,638,1705.025,102587.71407,0
-1659835800000,60.14,60.27,60.14,60.22,4145.981,1659836099999,249659.38610,689,2304.836,138788.11845,0
-1659836100000,60.23,60.33,60.15,60.16,3826.931,1659836399999,230553.79585,653,2111.094,127177.77424,0
-1659836400000,60.16,60.32,60.13,60.25,3661.806,1659836699999,220490.76820,557,2332.622,140456.09008,0
-1659836700000,60.25,60.30,60.23,60.29,2122.107,1659836999999,127883.57630,382,877.216,52863.51885,0
-1659837000000,60.29,60.33,60.25,60.26,3023.110,1659837299999,182228.83964,448,1382.913,83355.60829,0
-1659837300000,60.25,60.26,60.18,60.23,2415.574,1659837599999,145473.44347,422,1170.933,70519.43268,0
-1659837600000,60.22,60.33,60.21,60.31,3168.384,1659837899999,190950.66737,654,1940.400,116938.02466,0
-1659837900000,60.32,60.44,60.31,60.37,3744.836,1659838199999,226137.70061,839,2685.315,162174.58948,0
-1659838200000,60.36,60.40,60.33,60.38,2519.218,1659838499999,152066.59019,788,1239.988,74853.26523,0
-1659838500000,60.39,60.39,60.32,60.37,2652.361,1659838799999,160087.03462,433,1140.873,68863.73328,0
-1659838800000,60.37,60.44,60.30,60.33,7213.819,1659839099999,435304.17358,614,2895.830,174780.42868,0
-1659839100000,60.32,60.36,60.30,60.34,1075.790,1659839399999,64907.14220,300,494.348,29827.67461,0
-1659839400000,60.33,60.40,60.32,60.35,2509.950,1659839699999,151494.74467,473,1347.849,81357.64728,0
-1659839700000,60.34,60.42,60.34,60.39,1867.574,1659839999999,112772.69754,308,650.338,39270.08297,0
-1659840000000,60.40,60.40,60.36,60.37,982.729,1659840299999,59331.77204,242,492.221,29718.87563,0
-1659840300000,60.36,60.43,60.36,60.43,1157.570,1659840599999,69921.18190,279,702.957,42460.93663,0
-1659840600000,60.43,60.54,60.42,60.51,3676.324,1659840899999,222358.46256,626,2245.216,135809.27301,0
-1659840900000,60.50,60.53,60.46,60.50,2308.982,1659841199999,139653.28737,441,1020.864,61753.49756,0
-1659841200000,60.50,60.62,60.45,60.59,8282.620,1659841499999,501513.54668,1074,5486.412,332204.44205,0
-1659841500000,60.60,60.62,60.47,60.54,3242.994,1659841799999,196358.91749,648,2086.773,126353.64827,0
-1659841800000,60.53,60.61,60.51,60.61,2982.916,1659842099999,180635.04107,593,1442.248,87348.88372,0
-1659842100000,60.60,60.62,60.54,60.54,2392.892,1659842399999,144949.43474,430,1406.037,85168.19331,0
-1659842400000,60.54,60.60,60.52,60.54,4596.295,1659842699999,278368.72264,555,3150.382,190817.39310,0
-1659842700000,60.54,60.56,60.42,60.47,2451.425,1659842999999,148250.22171,404,966.847,58456.57386,0
-1659843000000,60.46,60.47,60.40,60.45,2091.757,1659843299999,126415.09102,465,1378.222,83290.74791,0
-1659843300000,60.45,60.49,60.33,60.33,3213.862,1659843599999,194089.14987,587,1499.345,90554.23258,0
-1659843600000,60.34,60.40,60.30,60.39,2699.577,1659843899999,162952.60278,565,1250.405,75486.36788,0
-1659843900000,60.39,60.43,60.35,60.36,3258.791,1659844199999,196826.25760,406,2166.103,130838.82828,0
-1659844200000,60.37,60.39,60.30,60.39,5611.618,1659844499999,338580.77863,497,2222.829,134123.18106,0
-1659844500000,60.39,60.48,60.39,60.43,4151.623,1659844799999,250937.81414,452,1649.948,99714.20570,0
-1659844800000,60.42,60.53,60.41,60.52,4099.460,1659845099999,247922.18277,645,2724.690,164777.56053,0
-1659845100000,60.53,60.53,60.37,60.40,4096.095,1659845399999,247559.11864,695,1232.523,74470.75372,0
-1659845400000,60.40,60.53,60.39,60.50,2781.623,1659845699999,168167.83790,591,2126.966,128584.43717,0
-1659845700000,60.50,60.52,60.42,60.42,3299.819,1659845999999,199534.35468,340,1011.523,61167.32049,0
-1659846000000,60.42,60.46,60.42,60.45,1613.262,1659846299999,97508.93560,272,1087.030,65700.80369,0
-1659846300000,60.45,60.47,60.39,60.39,1682.581,1659846599999,101676.19593,379,771.761,46640.66014,0
-1659846600000,60.40,60.56,60.40,60.54,3442.818,1659846899999,208245.46241,529,2569.758,155439.54198,0
-1659846900000,60.54,60.60,60.52,60.53,1855.152,1659847199999,112351.17246,358,1339.117,81102.79302,0
-1659847200000,60.52,60.56,60.31,60.34,4531.920,1659847499999,273812.63061,586,1870.357,112971.23163,0
-1659847500000,60.33,60.39,60.25,60.31,3271.794,1659847799999,197327.43407,610,1446.601,87244.88928,0
-1659847800000,60.32,60.33,60.18,60.25,6018.666,1659848099999,362563.62723,650,2694.321,162299.30680,0
-1659848100000,60.26,60.34,60.24,60.24,2212.083,1659848399999,133361.87898,387,1303.180,78566.34768,0
-1659848400000,60.25,60.39,60.24,60.39,2075.546,1659848699999,125178.94306,435,1688.821,101850.64827,0
-1659848700000,60.39,60.55,60.39,60.45,5620.587,1659848999999,339863.24808,712,2592.971,156745.57513,0
-1659849000000,60.44,60.48,60.38,60.43,2850.240,1659849299999,172200.76669,423,1278.699,77259.18196,0
-1659849300000,60.43,60.48,60.39,60.47,1937.756,1659849599999,117121.57146,363,723.449,43725.48573,0
-1659849600000,60.47,60.54,60.45,60.49,2596.377,1659849899999,157087.46945,401,1460.033,88334.89332,0
-1659849900000,60.49,60.54,60.49,60.51,1581.517,1659850199999,95705.52674,295,970.821,58745.66470,0
-1659850200000,60.51,60.55,60.45,60.47,2129.899,1659850499999,128877.35211,420,1110.310,67190.46270,0
-1659850500000,60.46,60.46,60.36,60.43,2470.451,1659850799999,149246.62983,475,1458.743,88136.26424,0
-1659850800000,60.43,60.47,60.37,60.38,1816.879,1659851099999,109790.86004,316,923.157,55796.60787,0
-1659851100000,60.37,60.46,60.33,60.42,1762.596,1659851399999,106464.86244,339,835.905,50494.18648,0
-1659851400000,60.42,60.45,60.39,60.43,1437.114,1659851699999,86823.96839,282,848.345,51253.64766,0
-1659851700000,60.42,60.43,60.39,60.41,2915.692,1659851999999,176134.93694,397,1867.384,112809.18749,0
-1659852000000,60.40,60.43,60.35,60.42,2576.330,1659852299999,155597.43269,589,1385.269,83650.48564,0
-1659852300000,60.42,60.45,60.40,60.45,1308.849,1659852599999,79089.77108,403,592.921,35830.71081,0
-1659852600000,60.45,60.46,60.40,60.43,1580.262,1659852899999,95482.86468,395,553.581,33447.76575,0
-1659852900000,60.44,60.49,60.44,60.47,1657.508,1659853199999,100217.23050,436,976.023,59013.00662,0
-1659853200000,60.47,60.47,60.42,60.44,1158.348,1659853499999,70010.12434,301,242.019,14627.24022,0
-1659853500000,60.44,60.48,60.41,60.41,1119.813,1659853799999,67690.66918,327,373.779,22593.20648,0
-1659853800000,60.41,60.53,60.38,60.52,3994.559,1659854099999,241483.07093,603,2707.893,163657.58264,0
-1659854100000,60.51,60.56,60.50,60.51,6963.997,1659854399999,421517.85332,517,3619.657,219092.73575,0
-1659854400000,60.52,60.68,60.52,60.58,11283.956,1659854699999,683822.02129,1312,7288.881,441707.46054,0
-1659854700000,60.57,60.65,60.54,60.58,5061.622,1659854999999,306675.52657,774,2344.992,142087.11398,0
-1659855000000,60.57,60.61,60.55,60.59,1452.283,1659855299999,87979.33089,246,681.012,41256.71634,0
-1659855300000,60.58,60.63,60.57,60.62,2134.811,1659855599999,129360.89844,400,1582.484,95893.79055,0
-1659855600000,60.61,60.66,60.55,60.58,3971.806,1659855899999,240701.16876,683,1629.603,98761.65327,0
-1659855900000,60.59,60.64,60.48,60.52,3085.662,1659856199999,186806.47952,548,986.093,59706.23610,0
-1659856200000,60.53,60.67,60.52,60.60,4620.769,1659856499999,280031.58692,793,2994.593,181479.88632,0
-1659856500000,60.61,60.61,60.54,60.60,1819.312,1659856799999,110217.44208,408,1082.679,65588.47314,0
-1659856800000,60.59,60.60,60.57,60.60,1466.855,1659857099999,88873.97281,312,732.150,44361.82798,0
-1659857100000,60.60,60.62,60.53,60.55,3636.157,1659857399999,220227.85501,459,1361.482,82463.22345,0
-1659857400000,60.56,60.71,60.56,60.69,3617.553,1659857699999,219395.66977,602,2294.853,139161.98335,0
-1659857700000,60.69,60.70,60.60,60.68,2409.228,1659857999999,146119.66145,374,867.770,52628.03277,0
-1659858000000,60.69,60.70,60.58,60.63,4243.588,1659858299999,257343.01000,494,1395.766,84656.09074,0
-1659858300000,60.64,60.75,60.63,60.72,3801.176,1659858599999,230745.41080,537,2504.319,152012.85494,0
-1659858600000,60.73,60.73,60.62,60.63,1763.611,1659858899999,107021.32978,334,450.455,27340.71030,0
-1659858900000,60.63,60.66,60.59,60.60,4396.875,1659859199999,266531.00717,450,2025.858,122810.95256,0
-1659859200000,60.61,60.64,60.51,60.62,4431.923,1659859499999,268454.96476,710,1664.069,100798.45089,0
-1659859500000,60.61,60.62,60.48,60.57,3967.704,1659859799999,240227.01978,780,1641.727,99404.19820,0
-1659859800000,60.57,60.65,60.50,60.53,4068.000,1659860099999,246365.42625,718,1971.392,119402.78012,0
-1659860100000,60.53,60.63,60.53,60.62,5532.755,1659860399999,335198.49520,641,2366.978,143416.67575,0
-1659860400000,60.62,60.71,60.62,60.68,2998.400,1659860699999,181911.75188,423,1542.724,93601.84581,0
-1659860700000,60.68,60.69,60.63,60.68,2933.671,1659860999999,177988.62832,298,1589.426,96437.65698,0
-1659861000000,60.68,60.69,60.57,60.61,3721.457,1659861299999,225574.27107,446,1357.381,82277.15876,0
-1659861300000,60.61,60.62,60.56,60.60,1442.755,1659861599999,87419.08784,251,678.034,41082.40203,0
-1659861600000,60.61,60.62,60.55,60.62,2417.536,1659861899999,146471.49726,306,1146.791,69483.60025,0
-1659861900000,60.62,60.62,60.56,60.61,2494.763,1659862199999,151144.75031,335,1120.068,67864.10640,0
-1659862200000,60.61,60.61,60.53,60.58,2155.517,1659862499999,130578.77623,333,776.189,47018.63408,0
-1659862500000,60.59,60.59,60.31,60.41,8597.635,1659862799999,519441.86446,881,3113.506,188064.01934,0
-1659862800000,60.42,60.49,60.34,60.35,6217.877,1659863099999,375551.72014,699,2505.011,151327.01219,0
-1659863100000,60.35,60.57,60.31,60.55,4594.806,1659863399999,277629.69419,642,3071.914,185610.20769,0
-1659863400000,60.55,60.56,60.42,60.44,2580.569,1659863699999,156110.38824,429,885.916,53571.84245,0
-1659863700000,60.44,60.63,60.42,60.59,5585.272,1659863999999,338064.87946,709,3316.104,200733.88547,0
-1659864000000,60.59,60.64,60.57,60.57,3946.601,1659864299999,239192.53656,524,1806.926,109519.17315,0
-1659864300000,60.57,60.63,60.55,60.61,1791.666,1659864599999,108541.05772,310,948.945,57492.64454,0
-1659864600000,60.60,60.63,60.56,60.62,3124.135,1659864899999,189319.53117,487,1387.281,84074.80659,0
-1659864900000,60.62,60.65,60.60,60.61,2157.464,1659865199999,130789.89949,381,797.304,48337.83659,0
-1659865200000,60.62,60.62,60.54,60.55,2819.924,1659865499999,170823.78532,416,683.249,41393.71184,0
-1659865500000,60.54,60.65,60.54,60.65,2054.962,1659865799999,124556.96718,343,1572.428,95307.76237,0
-1659865800000,60.64,60.65,60.56,60.63,1838.307,1659866099999,111420.46873,315,648.130,39294.19690,0
-1659866100000,60.63,60.68,60.61,60.65,2331.280,1659866399999,141388.54684,298,1360.047,82482.76866,0
-1659866400000,60.67,60.68,60.58,60.58,3015.582,1659866699999,182858.56590,511,754.654,45772.05484,0
-1659866700000,60.59,60.66,60.58,60.65,1566.048,1659866999999,94919.89061,445,1170.102,70924.97140,0
-1659867000000,60.66,60.66,60.59,60.66,972.696,1659867299999,58973.22669,424,283.297,17176.57142,0
-1659867300000,60.65,60.81,60.65,60.81,5090.210,1659867599999,309270.23491,910,3237.186,196681.34234,0
-1659867600000,60.80,60.90,60.79,60.80,6735.823,1659867899999,409890.67309,902,3108.535,189161.78993,0
-1659867900000,60.81,60.96,60.80,60.83,8499.040,1659868199999,517449.12122,1033,5663.432,344792.53614,0
-1659868200000,60.84,61.12,60.84,61.10,12168.682,1659868499999,741845.13147,1552,8832.671,538483.39812,0
-1659868500000,61.10,61.19,61.02,61.15,13685.564,1659868799999,836400.43291,1454,8781.582,536737.35478,0
-1659868800000,61.16,61.32,61.14,61.27,10249.357,1659869099999,627576.39838,1335,5428.969,332453.47999,0
-1659869100000,61.27,61.67,61.23,61.64,41240.078,1659869399999,2535578.05802,3595,27933.276,1717154.11834,0
-1659869400000,61.63,61.80,61.52,61.52,26980.963,1659869699999,1663479.72006,2492,15345.933,946362.15804,0
-1659869700000,61.52,61.71,61.50,61.60,10431.840,1659869999999,642693.48049,1283,5052.119,311254.98043,0
-1659870000000,61.59,61.65,61.47,61.65,19411.916,1659870299999,1194899.96869,1955,9346.310,575317.96157,0
-1659870300000,61.65,61.68,61.55,61.61,7779.734,1659870599999,479274.22277,1329,3179.156,195870.63470,0
-1659870600000,61.61,61.64,61.51,61.53,6389.127,1659870899999,393330.09444,1282,1614.089,99376.62838,0
-1659870900000,61.52,61.56,61.42,61.45,11397.184,1659871199999,700842.07015,1561,6820.634,419422.60515,0
-1659871200000,61.45,61.53,61.40,61.48,13123.568,1659871499999,806714.61049,1467,8783.745,539975.48347,0
-1659871500000,61.48,61.48,61.39,61.46,7208.912,1659871799999,442897.63023,1027,5346.323,328472.64703,0
-1659871800000,61.45,61.46,61.20,61.27,22831.933,1659872099999,1399498.69556,2256,9700.895,594676.95448,0
-1659872100000,61.26,61.34,61.18,61.25,10433.546,1659872399999,639446.40634,980,3599.598,220629.30474,0
-1659872400000,61.26,61.26,61.18,61.18,5950.557,1659872699999,364231.50845,790,2655.138,162520.59889,0
-1659872700000,61.19,61.46,61.12,61.38,12755.508,1659872999999,781831.07744,1533,6114.654,374940.07358,0
-1659873000000,61.39,61.39,61.25,61.32,5347.967,1659873299999,327938.21103,903,2442.292,149770.65719,0
-1659873300000,61.31,61.32,61.21,61.30,3272.598,1659873599999,200528.47748,492,1879.560,115174.01805,0
-1659873600000,61.30,61.49,61.29,61.46,12833.370,1659873899999,788074.79544,1466,7403.473,454670.53247,0
-1659873900000,61.47,61.49,61.37,61.42,4974.952,1659874199999,305578.76400,894,2908.635,178665.62333,0
-1659874200000,61.42,61.46,61.34,61.45,6987.442,1659874499999,429072.26605,997,2971.208,182480.73870,0
-1659874500000,61.45,61.48,61.35,61.37,4516.668,1659874799999,277402.48861,782,2180.385,133936.98753,0
-1659874800000,61.36,61.36,61.16,61.25,9905.584,1659875099999,606739.48229,1020,3471.767,212616.51795,0
-1659875100000,61.25,61.30,61.15,61.22,5023.670,1659875399999,307535.29284,672,1655.582,101355.16295,0
-1659875400000,61.21,61.23,61.07,61.09,12889.073,1659875699999,787975.32605,1080,6699.038,409453.64921,0
-1659875700000,61.10,61.15,61.05,61.09,5358.374,1659875999999,327354.10501,731,2370.604,144836.12455,0
-1659876000000,61.08,61.18,60.98,61.17,7654.699,1659876299999,467395.93407,1010,3532.212,215777.03098,0
-1659876300000,61.17,61.18,61.06,61.06,5289.674,1659876599999,323252.69772,682,1603.460,97995.61078,0
-1659876600000,61.07,61.32,61.07,61.24,12520.748,1659876899999,766415.19144,1435,7560.032,462707.64016,0
-1659876900000,61.24,61.33,61.23,61.23,5573.877,1659877199999,341497.46516,653,3575.698,219101.80684,0
-1659877200000,61.22,61.37,61.22,61.28,12712.954,1659877499999,779372.20245,1494,6728.684,412518.57981,0
-1659877500000,61.29,61.35,61.21,61.26,3317.813,1659877799999,203376.37727,782,1943.502,119132.10936,0
-1659877800000,61.25,61.30,61.21,61.21,3106.656,1659878099999,190278.34215,782,1508.125,92378.09551,0
-1659878100000,61.21,61.26,61.15,61.22,3517.664,1659878399999,215312.02439,781,1612.200,98685.17413,0
-1659878400000,61.22,61.39,61.21,61.37,3468.183,1659878699999,212624.92736,695,2339.889,143464.01852,0
-1659878700000,61.36,61.45,61.34,61.40,5416.438,1659878999999,332526.40842,827,2489.570,152865.18678,0
-1659879000000,61.41,61.41,61.30,61.35,3988.426,1659879299999,244768.40157,787,1428.862,87703.46242,0
-1659879300000,61.35,61.46,61.34,61.43,3265.137,1659879599999,200536.33005,560,1880.353,115493.34418,0
-1659879600000,61.43,61.57,61.40,61.56,11120.753,1659879899999,684219.61023,1102,7506.581,461895.01512,0
-1659879900000,61.55,61.58,61.48,61.52,4266.272,1659880199999,262535.82790,575,2058.627,126709.03632,0
-1659880200000,61.51,61.51,61.35,61.49,4646.053,1659880499999,285429.46939,596,1851.075,113713.76039,0
-1659880500000,61.49,61.51,61.44,61.45,1746.485,1659880799999,107371.42659,315,870.806,53541.28121,0
-1659880800000,61.46,61.58,61.46,61.49,8118.252,1659881099999,499448.18109,1142,4077.863,250884.37284,0
-1659881100000,61.48,61.49,61.38,61.44,3478.238,1659881399999,213676.52091,606,2094.678,128688.90024,0
-1659881400000,61.44,61.56,61.39,61.55,3475.174,1659881699999,213669.15992,594,1739.097,106944.02429,0
-1659881700000,61.56,61.57,61.40,61.41,9529.199,1659881999999,585813.22917,1121,3736.626,229690.86308,0
-1659882000000,61.41,61.51,61.40,61.45,3033.228,1659882299999,186418.10271,468,1806.826,111050.87929,0
-1659882300000,61.45,61.45,61.27,61.36,5309.292,1659882599999,325680.19914,701,1453.784,89196.99812,0
-1659882600000,61.36,61.38,61.15,61.26,8854.300,1659882899999,542453.85290,1062,1509.116,92460.92637,0
-1659882900000,61.26,61.29,61.20,61.26,3130.907,1659883199999,191758.17990,423,1537.659,94194.41227,0
-1659883200000,61.27,61.36,61.27,61.35,4076.868,1659883499999,250024.09526,512,3021.250,185293.91695,0
-1659883500000,61.36,61.45,61.34,61.43,3680.110,1659883799999,225913.23945,605,2335.174,143345.63128,0
-1659883800000,61.44,61.50,61.40,61.47,3281.612,1659884099999,201614.09942,482,1501.107,92245.11049,0
-1659884100000,61.46,61.52,61.43,61.49,2710.331,1659884399999,166619.20108,401,1686.641,103703.82616,0
-1659884400000,61.49,61.53,61.40,61.45,5205.702,1659884699999,319877.86704,707,1251.150,76883.04546,0
-1659884700000,61.44,61.58,61.43,61.54,4599.052,1659884999999,282927.55874,743,3036.866,186793.89434,0
-1659885000000,61.55,61.55,61.43,61.45,1648.757,1659885299999,101362.83059,431,753.178,46299.34370,0
-1659885300000,61.45,61.46,61.20,61.32,5240.385,1659885599999,321272.69326,847,2357.951,144520.69487,0
-1659885600000,61.31,61.36,61.21,61.24,3588.905,1659885899999,219963.56128,643,1303.193,79878.51990,0
-1659885900000,61.25,61.32,61.22,61.31,2777.802,1659886199999,170204.50236,567,1500.669,91965.69993,0
-1659886200000,61.31,61.36,61.24,61.32,3841.704,1659886499999,235472.47359,695,1038.319,63646.31251,0
-1659886500000,61.31,61.36,61.30,61.32,1609.670,1659886799999,98717.49713,323,815.438,50005.67714,0
-1659886800000,61.31,61.40,61.28,61.39,5405.086,1659887099999,331482.40211,584,3711.843,227645.23506,0
-1659887100000,61.38,61.39,61.29,61.33,2780.723,1659887399999,170567.42697,469,1505.053,92321.84671,0
-1659887400000,61.34,61.36,61.33,61.35,1404.463,1659887699999,86152.39406,317,530.348,32533.90589,0
-1659887700000,61.35,61.35,61.21,61.26,5319.157,1659887999999,325860.60651,671,2319.185,142052.33972,0
-1659888000000,61.26,61.45,61.25,61.31,6323.497,1659888299999,387999.82761,1005,3053.852,187358.91436,0
-1659888300000,61.30,61.33,61.21,61.33,6327.411,1659888599999,387650.02691,806,3835.530,234992.05062,0
-1659888600000,61.33,61.55,61.33,61.53,5838.154,1659888899999,358828.24781,923,3280.990,201665.31057,0
-1659888900000,61.52,61.55,61.44,61.51,4437.269,1659889199999,272901.30746,699,2156.907,132664.45520,0
-1659889200000,61.52,61.53,61.37,61.41,3260.634,1659889499999,200343.18030,605,1039.359,63857.05259,0
-1659889500000,61.40,61.47,61.39,61.44,1862.951,1659889799999,114445.27554,377,978.551,60113.24889,0
-1659889800000,61.45,61.53,61.44,61.50,3496.937,1659890099999,214983.44062,619,1628.403,100121.08430,0
-1659890100000,61.51,61.53,61.45,61.47,3017.150,1659890399999,185519.30203,592,1639.651,100829.20476,0
-1659890400000,61.48,61.51,61.42,61.46,3952.037,1659890699999,242889.27619,585,1186.717,72944.18264,0
-1659890700000,61.46,61.47,61.32,61.38,4213.247,1659890999999,258625.39867,641,1557.490,95594.21505,0
-1659891000000,61.38,61.47,61.33,61.47,1378.413,1659891299999,84613.06028,369,712.286,43728.76516,0
-1659891300000,61.46,61.55,61.46,61.48,4829.156,1659891599999,297065.82316,697,2177.712,133966.62425,0
-1659891600000,61.48,61.56,61.48,61.49,5051.545,1659891899999,310780.22731,890,3237.443,199188.52782,0
-1659891900000,61.49,61.55,61.49,61.54,2660.186,1659892199999,163637.27152,487,1325.331,81528.14414,0
-1659892200000,61.54,61.93,61.53,61.80,19148.500,1659892499999,1181858.89781,2603,13971.591,862311.62345,0
-1659892500000,61.79,61.87,61.75,61.78,9428.336,1659892799999,582749.52341,1216,3166.206,195710.27486,0
-1659892800000,61.78,61.78,61.65,61.73,3814.985,1659893099999,235439.59302,750,1911.920,118000.13292,0
-1659893100000,61.73,61.76,61.61,61.62,4237.475,1659893399999,261449.55804,697,1612.678,99521.60655,0
-1659893400000,61.62,61.71,61.59,61.60,6206.442,1659893699999,382569.80931,868,2534.494,156224.12774,0
-1659893700000,61.59,61.65,61.56,61.57,4846.240,1659893999999,298593.43523,618,2495.123,153734.47568,0
-1659894000000,61.58,61.62,61.55,61.59,1350.156,1659894299999,83156.93087,375,824.065,50754.56364,0
-1659894300000,61.58,61.63,61.52,61.60,2130.594,1659894599999,131212.69300,551,1062.550,65441.85336,0
-1659894600000,61.59,61.62,61.55,61.60,3702.185,1659894899999,227991.41851,461,1503.587,92590.78315,0
-1659894900000,61.59,61.61,61.46,61.46,7217.786,1659895199999,444026.42309,748,2069.986,127366.52466,0
-1659895200000,61.46,61.57,61.46,61.51,4323.602,1659895499999,266007.50619,934,1781.826,109634.31220,0
-1659895500000,61.51,61.52,61.47,61.50,2632.127,1659895799999,161862.17810,658,1277.171,78545.89712,0
-1659895800000,61.49,61.58,61.47,61.48,4318.469,1659896099999,265712.61804,735,2802.901,172475.25000,0
-1659896100000,61.49,61.55,61.48,61.52,1787.658,1659896399999,109968.76424,373,1185.671,72933.92962,0
-1659896400000,61.52,61.61,61.52,61.52,2655.307,1659896699999,163461.80145,469,1366.718,84128.95718,0
-1659896700000,61.51,61.53,61.46,61.49,2540.906,1659896999999,156251.43102,452,1296.472,79726.61978,0
-1659897000000,61.50,61.55,61.49,61.53,4765.238,1659897299999,293146.88622,488,3350.022,206087.75360,0
-1659897300000,61.52,61.58,61.48,61.58,3760.337,1659897599999,231305.84127,461,1512.563,93053.00498,0
-1659897600000,61.57,61.58,61.50,61.54,2456.540,1659897899999,151159.41162,477,1204.832,74135.42361,0
-1659897900000,61.54,61.58,61.51,61.54,1937.408,1659898199999,119235.81385,381,530.543,32650.68420,0
-1659898200000,61.55,61.57,61.48,61.56,1521.032,1659898499999,93590.28929,328,580.067,35687.08249,0
-1659898500000,61.55,61.57,61.51,61.56,1510.016,1659898799999,92938.44948,310,691.307,42547.19926,0
-1659898800000,61.56,61.57,61.51,61.53,2008.390,1659899099999,123612.75248,528,737.789,45408.94495,0
-1659899100000,61.52,61.54,61.48,61.54,1124.758,1659899399999,69179.59362,317,430.557,26479.54847,0
-1659899400000,61.54,61.58,61.50,61.55,2053.641,1659899699999,126392.39800,439,1155.686,71127.17726,0
-1659899700000,61.54,61.62,61.54,61.62,2654.489,1659899999999,163471.47741,510,1461.846,90024.46370,0
-1659900000000,61.61,61.66,61.58,61.62,3081.236,1659900299999,189893.46824,524,982.561,60563.00353,0
-1659900300000,61.62,61.64,61.59,61.60,1549.455,1659900599999,95464.99305,316,382.122,23544.56285,0
-1659900600000,61.59,61.66,61.58,61.63,1669.048,1659900899999,102860.82329,369,1006.080,62001.73966,0
-1659900900000,61.63,61.65,61.61,61.62,999.223,1659901199999,61580.01778,254,476.775,29383.91121,0
-1659901200000,61.61,61.63,61.53,61.58,4499.462,1659901499999,277090.09640,561,1448.700,89206.80968,0
-1659901500000,61.58,61.60,61.54,61.59,1223.729,1659901799999,75345.16366,301,612.824,37732.45084,0
-1659901800000,61.59,61.59,61.49,61.53,2789.773,1659902099999,171665.00446,481,948.691,58376.45749,0
-1659902100000,61.53,61.53,61.45,61.51,1801.252,1659902399999,110772.10778,355,1035.912,63706.64167,0
-1659902400000,61.50,61.59,61.50,61.59,2514.014,1659902699999,154711.74990,607,1552.747,95557.56978,0
-1659902700000,61.59,61.71,61.59,61.68,3891.034,1659902999999,239867.97245,685,2161.837,133282.21266,0
-1659903000000,61.69,61.69,61.61,61.62,1363.185,1659903299999,84038.93971,379,403.511,24880.36221,0
-1659903300000,61.62,61.69,61.58,61.66,7272.753,1659903599999,448327.41588,713,5978.425,368549.90634,0
-1659903600000,61.66,61.83,61.64,61.83,6028.587,1659903899999,372145.18277,755,4035.684,249162.69617,0
-1659903900000,61.82,61.94,61.77,61.82,6672.533,1659904199999,412673.53503,1131,3120.716,193008.12466,0
-1659904200000,61.81,61.85,61.80,61.81,2275.846,1659904499999,140698.23723,510,1225.663,75775.13748,0
-1659904500000,61.81,61.83,61.75,61.76,2413.302,1659904799999,149103.40568,468,1031.548,63738.60036,0
-1659904800000,61.76,61.84,61.75,61.80,2169.288,1659905099999,134048.17977,384,1305.736,80690.20971,0
-1659905100000,61.80,61.82,61.74,61.77,1291.264,1659905399999,79775.02843,344,680.725,42056.45207,0
-1659905400000,61.77,61.88,61.73,61.74,2646.836,1659905699999,163589.50124,502,953.452,58937.76122,0
-1659905700000,61.73,61.86,61.73,61.82,3283.457,1659905999999,202918.34873,477,2213.493,136787.55748,0
-1659906000000,61.81,61.90,61.80,61.90,5341.583,1659906299999,330386.16258,1113,2717.188,168074.71711,0
-1659906300000,61.90,62.00,61.83,61.84,10765.622,1659906599999,666761.54916,1599,6521.324,403972.31900,0
-1659906600000,61.83,61.85,61.81,61.83,2594.590,1659906899999,160422.93735,643,1551.177,95911.77952,0
-1659906900000,61.82,61.96,61.78,61.96,2784.689,1659907199999,172277.28160,610,1591.879,98487.85530,0
-1659907200000,61.95,61.96,61.81,61.85,7359.339,1659907499999,455359.34965,729,1402.484,86806.37368,0
-1659907500000,61.84,61.89,61.84,61.87,2088.657,1659907799999,129213.82841,400,946.965,58586.25436,0
-1659907800000,61.88,61.90,61.86,61.86,1343.266,1659908099999,83124.61665,314,471.406,29174.44175,0
-1659908100000,61.86,61.93,61.83,61.83,3345.749,1659908399999,207051.98722,656,1299.885,80454.98708,0
-1659908400000,61.83,61.87,61.79,61.86,1590.419,1659908699999,98323.37919,364,954.265,58999.03558,0
-1659908700000,61.87,61.94,61.86,61.94,2414.168,1659908999999,149417.60841,431,1426.454,88298.23685,0
-1659909000000,61.93,61.94,61.82,61.85,1508.523,1659909299999,93363.65318,322,488.895,30246.33186,0
-1659909300000,61.86,61.87,61.84,61.87,440.493,1659909599999,27244.80661,172,175.137,10833.52752,0
-1659909600000,61.86,61.87,61.52,61.65,9150.486,1659909899999,564550.68458,1851,3230.522,199249.83108,0
-1659909900000,61.63,61.67,61.52,61.63,4960.153,1659910199999,305494.89169,819,2857.230,175975.54074,0
-1659910200000,61.63,61.63,61.48,61.51,8091.063,1659910499999,497879.89988,1099,2255.876,138792.45266,0
-1659910500000,61.51,61.53,61.34,61.43,9966.288,1659910799999,612350.78299,1167,3338.401,205161.20308,0
-1659910800000,61.43,61.43,61.35,61.36,3269.773,1659911099999,200705.44784,554,1536.532,94317.41481,0
-1659911100000,61.36,61.38,61.23,61.29,7085.506,1659911399999,434194.36235,870,2299.044,140911.41988,0
-1659911400000,61.29,61.40,61.24,61.26,4696.434,1659911699999,288075.89119,756,2997.899,183904.07872,0
-1659911700000,61.25,61.28,61.16,61.22,8397.286,1659911999999,514109.18186,968,3747.110,229452.09591,0
-1659912000000,61.22,61.22,61.10,61.11,4722.975,1659912299999,288794.09040,672,1679.409,102708.44986,0
-1659912300000,61.10,61.20,61.10,61.13,3606.465,1659912599999,220564.40596,586,2135.717,130619.44132,0
-1659912600000,61.12,61.20,61.12,61.15,1430.325,1659912899999,87471.93557,263,773.122,47282.23851,0
-1659912900000,61.14,61.20,61.12,61.19,2782.444,1659913199999,170199.61032,448,1915.113,117156.98289,0
-1659913200000,61.19,61.21,60.70,60.89,20432.841,1659913499999,1244931.58338,2348,6584.816,401476.60250,0
-1659913500000,60.90,60.94,60.87,60.91,3331.972,1659913799999,202978.05033,874,2132.751,129928.25353,0
-1659913800000,60.92,60.97,60.76,60.79,8501.392,1659914099999,517584.21917,1288,4140.088,252077.11589,0
-1659914100000,60.79,60.89,60.78,60.82,4275.319,1659914399999,260053.70517,840,1881.863,114460.27665,0
-1659914400000,60.82,60.95,60.71,60.95,6261.049,1659914699999,380646.97648,929,2421.667,147304.72053,0
-1659914700000,60.95,60.96,60.84,60.91,5963.679,1659914999999,363268.03432,914,2617.356,159432.22396,0
-1659915000000,60.92,61.02,60.90,61.01,5225.356,1659915299999,318488.23288,962,3783.856,230627.78838,0
-1659915300000,61.01,61.02,60.95,60.96,2688.640,1659915599999,163973.02602,444,996.517,60780.50068,0
-1659915600000,60.95,61.09,60.94,61.07,3260.696,1659915899999,198942.82127,581,1624.047,99065.97657,0
-1659915900000,61.09,61.09,60.99,61.05,2913.074,1659916199999,177838.72907,528,1777.604,108517.71334,0
-1659916200000,61.04,61.06,61.00,61.05,1561.522,1659916499999,95302.64415,303,807.775,49300.79072,0
-1659916500000,61.04,61.07,61.02,61.06,2178.598,1659916799999,132988.25562,335,873.438,53317.07782,0
-1659916800000,61.07,61.08,60.95,61.01,5207.330,1659917099999,317729.67988,968,2189.745,133612.63854,0
-1659917100000,61.01,61.12,60.97,61.08,4601.760,1659917399999,280836.22901,1014,2944.039,179668.26170,0
-1659917400000,61.08,61.27,61.07,61.27,7289.311,1659917699999,446057.41562,1201,4291.511,262634.78075,0
-1659917700000,61.27,61.44,61.24,61.34,7897.699,1659917999999,484549.02946,1249,4116.733,252584.92231,0
-1659918000000,61.35,61.38,61.23,61.30,4870.543,1659918299999,298598.65706,735,2186.632,134059.17295,0
-1659918300000,61.31,61.33,61.17,61.21,3570.196,1659918599999,218637.86499,524,964.974,59106.56934,0
-1659918600000,61.20,61.21,60.98,61.08,5259.126,1659918899999,321238.36637,850,2464.496,150547.25107,0
-1659918900000,61.08,61.11,61.01,61.02,2961.684,1659919199999,180829.74711,500,1297.558,79219.94491,0
-1659919200000,61.02,61.14,61.02,61.10,2790.654,1659919499999,170449.76400,431,1741.693,106381.16719,0
-1659919500000,61.10,61.22,61.10,61.20,2939.093,1659919799999,179802.76471,525,1468.223,89812.44303,0
-1659919800000,61.19,61.21,61.15,61.18,1634.546,1659920099999,100016.58413,372,690.959,42282.10867,0
-1659920100000,61.17,61.21,61.08,61.19,2049.705,1659920399999,125362.76599,392,1030.445,63011.63597,0
-1659920400000,61.20,61.23,61.11,61.15,4208.518,1659920699999,257444.13466,616,2224.874,136108.15066,0
-1659920700000,61.16,61.20,61.12,61.18,2338.605,1659920999999,143024.73536,401,1135.445,69451.30757,0
-1659921000000,61.18,61.18,61.02,61.06,2833.104,1659921299999,173017.11987,638,1208.702,73801.60098,0
-1659921300000,61.07,61.17,61.03,61.06,3736.720,1659921599999,228274.62738,537,1773.596,108359.28495,0
-1659921600000,61.05,61.06,60.90,60.96,3691.417,1659921899999,225023.72136,631,1882.233,114734.03589,0
-1659921900000,60.97,61.03,60.92,61.03,1659.900,1659922199999,101195.24407,368,774.970,47255.78494,0
-1659922200000,61.02,61.02,60.81,60.87,4721.237,1659922499999,287402.12796,662,1769.583,107698.60290,0
-1659922500000,60.87,60.88,60.80,60.83,2977.561,1659922799999,181135.91055,399,1389.368,84531.75720,0
-1659922800000,60.82,60.87,60.81,60.85,2967.425,1659923099999,180534.89883,382,1926.925,117240.63634,0
-1659923100000,60.86,60.88,60.80,60.86,1632.073,1659923399999,99307.11497,320,593.482,36109.51861,0
-1659923400000,60.86,60.86,60.76,60.83,2545.297,1659923699999,154782.25454,365,1067.292,64906.39738,0
-1659923700000,60.84,60.92,60.84,60.88,2832.467,1659923999999,172457.69466,474,1475.986,89874.59784,0
-1659924000000,60.88,60.98,60.82,60.97,5607.776,1659924299999,341504.13218,979,2117.894,128998.69172,0
-1659924300000,60.97,60.99,60.90,60.92,1708.001,1659924599999,104092.08027,546,983.319,59932.33474,0
-1659924600000,60.92,61.06,60.91,61.06,2382.646,1659924899999,145278.84995,641,1556.282,94889.03268,0
-1659924900000,61.05,61.14,61.01,61.06,4042.423,1659925199999,246898.10640,679,1563.313,95490.71802,0
-1659925200000,61.06,61.06,61.00,61.03,4507.691,1659925499999,275067.64227,559,2301.899,140482.40634,0
-1659925500000,61.02,61.09,61.02,61.04,1981.052,1659925799999,120953.24280,426,1067.135,65155.89109,0
-1659925800000,61.05,61.14,61.04,61.11,3018.244,1659926099999,184366.47465,530,1947.549,118965.66000,0
-1659926100000,61.11,61.27,61.11,61.24,9681.795,1659926399999,592618.56212,960,5952.402,364363.60180,0
-1659926400000,61.24,61.27,61.19,61.22,1791.657,1659926699999,109680.85561,416,793.649,48588.62348,0
-1659926700000,61.21,61.23,61.14,61.17,4784.843,1659926999999,292751.35820,642,1399.590,85635.42366,0
-1659927000000,61.17,61.27,61.17,61.27,1808.864,1659927299999,110731.60932,357,1108.701,67869.52783,0
-1659927300000,61.27,61.27,61.20,61.21,3773.481,1659927599999,231123.56411,491,2111.672,129343.76893,0
-1659927600000,61.22,61.25,61.17,61.19,4490.941,1659927899999,274880.28922,932,2082.487,127465.53060,0
-1659927900000,61.19,61.21,61.17,61.18,2015.644,1659928199999,123344.68305,496,949.948,58131.56513,0
-1659928200000,61.18,61.27,61.18,61.24,1952.411,1659928499999,119554.31227,540,1351.359,82752.31358,0
-1659928500000,61.23,61.33,61.23,61.31,4045.936,1659928799999,247870.43111,710,2176.469,133347.08385,0
-1659928800000,61.32,61.42,61.26,61.26,10332.533,1659929099999,633827.16199,977,4672.973,286727.49041,0
-1659929100000,61.27,61.35,61.26,61.27,3923.612,1659929399999,240558.16647,493,2501.258,153355.55323,0
-1659929400000,61.28,61.35,61.20,61.20,4170.700,1659929699999,255614.03614,591,2361.193,144724.96811,0
-1659929700000,61.20,61.26,61.18,61.22,3239.475,1659929999999,198321.53723,469,2015.119,123374.21944,0
-1659930000000,61.21,61.30,61.19,61.27,3246.452,1659930299999,198870.42444,422,2213.277,135579.40423,0
-1659930300000,61.26,61.29,61.24,61.27,1431.925,1659930599999,87729.36107,316,659.550,40408.68068,0
-1659930600000,61.27,61.31,61.25,61.31,3698.746,1659930899999,226631.28318,441,1338.881,82042.49123,0
-1659930900000,61.31,61.36,61.29,61.32,2151.007,1659931199999,131917.61101,347,1241.302,76127.53261,0
-1659931200000,61.32,61.36,61.28,61.35,2030.595,1659931499999,124536.66853,607,1335.522,81909.88632,0
-1659931500000,61.36,61.42,61.34,61.40,2455.373,1659931799999,150692.91557,488,1365.510,83805.78466,0
-1659931800000,61.39,61.42,61.35,61.35,2381.182,1659932099999,146161.71133,388,760.184,46665.76654,0
-1659932100000,61.36,61.43,61.30,61.31,4777.632,1659932399999,293220.99761,594,2590.275,158995.78869,0
-1659932400000,61.32,61.33,61.26,61.28,3510.706,1659932699999,215167.18091,381,1522.916,93345.17325,0
-1659932700000,61.28,61.33,61.24,61.29,4493.901,1659932999999,275378.48650,463,2135.950,130906.24152,0
-1659933000000,61.28,61.34,61.27,61.30,1867.275,1659933299999,114462.23948,368,641.014,39293.58078,0
-1659933300000,61.29,61.31,61.24,61.28,4600.382,1659933599999,281907.05388,394,2332.186,142911.40227,0
-1659933600000,61.28,61.31,61.26,61.31,1589.538,1659933899999,97418.56733,244,1131.968,69377.12416,0
-1659933900000,61.31,61.37,61.31,61.35,3134.773,1659934199999,192301.83036,444,1640.907,100664.00141,0
-1659934200000,61.34,61.39,61.34,61.38,930.560,1659934499999,57104.37242,231,490.674,30110.61728,0
-1659934500000,61.39,61.40,61.34,61.39,1389.008,1659934799999,85238.49868,239,573.619,35202.20419,0
-1659934800000,61.40,61.40,61.32,61.36,4670.724,1659935099999,286597.04678,593,757.531,46490.43083,0
-1659935100000,61.37,61.43,61.36,61.40,4696.109,1659935399999,288332.78296,530,1984.213,121842.46931,0
-1659935400000,61.39,61.47,61.39,61.44,5138.293,1659935699999,315704.08402,718,3162.748,194351.96381,0
-1659935700000,61.44,61.50,61.42,61.45,5217.359,1659935999999,320652.88733,571,1419.588,87262.59137,0
-1659936000000,61.46,61.58,61.45,61.58,3562.970,1659936299999,219175.53907,666,1974.008,121446.13712,0
-1659936300000,61.59,61.64,61.51,61.60,8687.685,1659936599999,534932.05449,812,3324.473,204754.78263,0
-1659936600000,61.60,61.76,61.58,61.76,9572.308,1659936899999,590428.51741,1164,6100.360,376301.04239,0
-1659936900000,61.76,61.76,61.61,61.67,6925.629,1659937199999,427099.75812,773,2743.962,169237.60034,0
-1659937200000,61.67,61.72,61.64,61.67,5462.979,1659937499999,337014.24009,557,2232.404,137720.19047,0
-1659937500000,61.66,61.79,61.66,61.69,9721.625,1659937799999,599998.11721,939,5593.013,345255.01406,0
-1659937800000,61.70,61.72,61.54,61.54,5640.120,1659938099999,347650.65254,742,1925.060,118654.89375,0
-1659938100000,61.55,61.63,61.54,61.60,3980.524,1659938399999,245146.96812,592,2748.453,169270.81771,0
-1659938400000,61.59,61.72,61.59,61.70,11925.997,1659938699999,735498.97173,1403,7904.814,487491.40825,0
-1659938700000,61.70,61.80,61.66,61.68,7527.439,1659938999999,464603.28442,1246,4796.857,296084.55036,0
-1659939000000,61.68,61.81,61.65,61.68,9982.177,1659939299999,615975.24967,1389,3761.222,232118.80261,0
-1659939300000,61.67,61.80,61.66,61.76,6003.166,1659939599999,370470.30599,872,3113.784,192159.38682,0
-1659939600000,61.77,61.88,61.77,61.82,6400.800,1659939899999,395728.38140,843,2756.381,170437.98133,0
-1659939900000,61.82,61.88,61.82,61.85,2867.625,1659940199999,177377.01563,513,1554.475,96156.20613,0
-1659940200000,61.85,62.16,61.84,61.98,22424.890,1659940499999,1390827.94201,2703,14314.389,887883.70091,0
-1659940500000,61.98,62.00,61.84,61.86,8702.478,1659940799999,538963.96447,1168,4128.850,255739.11795,0
-1659940800000,61.86,61.97,61.84,61.95,5694.560,1659941099999,352648.00551,856,3494.627,216419.49292,0
-1659941100000,61.94,62.00,61.94,61.96,5117.652,1659941399999,317137.35759,775,3011.813,186654.69855,0
-1659941400000,61.97,62.02,61.89,62.01,7187.833,1659941699999,445244.82756,851,3525.964,218470.36569,0
-1659941700000,62.01,62.05,61.90,61.91,6361.361,1659941999999,394224.71890,834,3693.718,228907.39839,0
-1659942000000,61.92,62.03,61.92,62.03,6998.639,1659942299999,433712.68760,1194,4416.989,273717.28939,0
-1659942300000,62.03,62.07,61.99,62.00,3160.699,1659942599999,196058.09306,818,2039.005,126488.40963,0
-1659942600000,62.01,62.07,61.98,61.99,4879.851,1659942899999,302692.84484,887,3087.033,191508.74221,0
-1659942900000,62.00,62.00,61.85,61.92,9773.736,1659943199999,605300.05637,1233,5665.609,350961.25589,0
-1659943200000,61.91,61.94,61.75,61.93,11713.132,1659943499999,724608.79971,1524,2471.891,152978.06728,0
-1659943500000,61.93,62.09,61.91,62.05,6894.432,1659943799999,427630.69108,931,4232.140,262496.76855,0
-1659943800000,62.05,62.09,61.90,61.93,7523.784,1659944099999,466220.05065,783,2574.254,159539.22955,0
-1659944100000,61.94,62.02,61.93,61.97,3289.673,1659944399999,203856.99448,473,2109.970,130753.14099,0
-1659944400000,61.96,62.00,61.95,61.96,1966.436,1659944699999,121854.59493,409,1051.658,65172.71786,0
-1659944700000,61.96,62.04,61.94,61.99,4777.470,1659944999999,296142.69614,692,2563.577,158918.37827,0
-1659945000000,62.00,62.09,61.98,62.08,4313.456,1659945299999,267550.59459,664,2577.551,159881.57292,0
-1659945300000,62.08,62.09,62.02,62.02,2560.392,1659945599999,158857.13169,433,875.417,54317.80201,0
-1659945600000,62.01,62.09,61.99,62.07,4520.874,1659945899999,280500.01624,812,2936.813,182224.65530,0
-1659945900000,62.08,62.15,62.05,62.07,5807.085,1659946199999,360539.88479,1051,3484.931,216367.62249,0
-1659946200000,62.06,62.18,62.06,62.14,7866.863,1659946499999,488692.93236,1208,5797.237,360144.60456,0
-1659946500000,62.14,62.16,62.04,62.16,4564.383,1659946799999,283449.18689,806,2248.605,139642.46806,0
-1659946800000,62.15,62.36,62.15,62.33,13324.875,1659947099999,829856.74507,1505,8581.108,534375.24491,0
-1659947100000,62.32,62.47,62.31,62.42,8280.290,1659947399999,516508.27451,1118,5055.231,315388.06433,0
-1659947400000,62.42,62.95,62.41,62.74,36128.037,1659947699999,2265230.80991,4586,24060.996,1508508.09116,0
-1659947700000,62.73,62.84,62.65,62.79,11514.175,1659947999999,722345.40842,1302,5234.555,328436.15449,0
-1659948000000,62.79,62.87,62.77,62.84,6761.711,1659948299999,424798.23319,1131,3302.630,207495.27231,0
-1659948300000,62.86,63.25,62.84,63.07,29786.477,1659948599999,1878379.48993,3805,16804.146,1059516.81568,0
-1659948600000,63.08,63.17,62.89,63.00,12815.613,1659948899999,807724.20090,1948,4925.343,310474.55978,0
-1659948900000,63.00,63.14,62.96,63.08,9526.911,1659949199999,600762.98283,1522,5142.961,324328.51857,0
-1659949200000,63.09,63.32,63.09,63.22,19205.552,1659949499999,1214187.29816,2727,11939.494,754922.56945,0
-1659949500000,63.23,63.28,63.11,63.28,11745.884,1659949799999,742078.33179,2095,5772.885,364714.33051,0
-1659949800000,63.28,63.31,63.10,63.12,12054.820,1659950099999,761965.02957,1932,3863.665,244244.21651,0
-1659950100000,63.12,63.43,63.11,63.40,14530.881,1659950399999,919746.69056,1893,8116.811,513818.97761,0
-1659950400000,63.41,63.76,63.37,63.75,20850.570,1659950699999,1325037.66794,2827,13576.025,862788.56038,0
-1659950700000,63.75,63.84,63.60,63.84,11774.394,1659950999999,750118.38542,1864,5321.074,339096.94583,0
-1659951000000,63.83,63.99,63.72,63.82,17556.625,1659951299999,1121272.67123,2684,9930.491,634310.89003,0
-1659951300000,63.83,63.97,63.80,63.89,22123.340,1659951599999,1412860.02567,1925,6797.490,434230.92756,0
-1659951600000,63.88,63.96,63.79,63.85,15112.548,1659951899999,965582.17226,1503,6457.427,412636.36905,0
-1659951900000,63.85,63.88,63.75,63.83,20901.579,1659952199999,1333589.28558,1762,13840.691,882972.92933,0
-1659952200000,63.83,63.91,63.75,63.75,9763.439,1659952499999,623285.94268,1291,4217.314,269252.50392,0
-1659952500000,63.76,63.80,63.60,63.70,15671.853,1659952799999,998062.95875,1905,6148.539,391593.36028,0
-1659952800000,63.70,63.88,63.70,63.86,11552.599,1659953099999,736922.33716,1755,6459.854,412072.24797,0
-1659953100000,63.86,63.89,63.79,63.82,8479.495,1659953399999,541382.62746,1662,3452.600,220452.09800,0
-1659953400000,63.83,63.87,63.60,63.64,22723.832,1659953699999,1447420.28216,3237,9830.686,626256.56125,0
-1659953700000,63.63,63.70,63.61,63.62,9421.477,1659953999999,599661.80290,1620,3577.040,227703.04925,0
-1659954000000,63.63,63.67,63.55,63.59,10409.599,1659954299999,662141.77503,1766,4909.964,312337.09090,0
-1659954300000,63.59,63.61,63.50,63.55,13633.772,1659954599999,866492.85019,1590,4936.737,313790.94293,0
-1659954600000,63.55,63.67,63.54,63.59,8699.669,1659954899999,553476.75404,1326,3990.835,253901.99109,0
-1659954900000,63.60,63.70,63.58,63.60,5239.657,1659955199999,333490.00822,1004,2685.583,170953.48081,0
-1659955200000,63.61,63.70,63.58,63.65,4905.454,1659955499999,312199.81070,784,2841.143,180807.10081,0
-1659955500000,63.65,63.87,63.62,63.76,16851.773,1659955799999,1074127.94321,1805,11567.452,737365.33760,0
-1659955800000,63.75,63.78,63.66,63.72,6217.836,1659956099999,396237.14723,908,3008.967,191776.96644,0
-1659956100000,63.72,63.78,63.70,63.76,4249.684,1659956399999,270847.68825,669,2490.354,158724.00832,0
-1659956400000,63.75,63.76,63.68,63.76,5072.375,1659956699999,323277.19332,733,2352.678,149938.07691,0
-1659956700000,63.75,63.80,63.69,63.78,5052.569,1659956999999,322078.32942,967,2302.509,146765.28055,0
-1659957000000,63.77,63.79,63.69,63.70,4431.227,1659957299999,282453.80983,824,2088.627,133134.75615,0
-1659957300000,63.70,63.71,63.63,63.68,4591.839,1659957599999,292360.30723,932,2082.964,132627.53883,0
-1659957600000,63.69,63.78,63.68,63.70,3444.859,1659957899999,219518.66620,795,1567.724,99902.52489,0
-1659957900000,63.71,63.71,63.60,63.62,3961.221,1659958199999,252104.28103,835,1965.447,125083.78846,0
-1659958200000,63.62,63.69,63.59,63.63,6345.221,1659958499999,403761.93881,914,2928.271,186371.41028,0
-1659958500000,63.63,63.91,63.53,63.72,13418.795,1659958799999,855249.09109,1661,7438.086,474125.42648,0
-1659958800000,63.72,63.75,63.66,63.73,3469.938,1659959099999,221069.66783,677,1821.347,116039.60839,0
-1659959100000,63.74,63.81,63.71,63.74,3837.731,1659959399999,244703.59566,677,2041.631,130176.80296,0
-1659959400000,63.73,63.79,63.70,63.77,3906.575,1659959699999,249030.41965,682,1986.452,126636.86827,0
-1659959700000,63.77,63.80,63.74,63.76,4220.099,1659959999999,269122.16448,523,1923.961,122698.66508,0
-1659960000000,63.77,63.80,63.63,63.79,11833.353,1659960299999,754015.18733,1571,4920.412,313503.08431,0
-1659960300000,63.80,64.13,63.74,64.05,21013.754,1659960599999,1344232.50300,2972,13188.875,843878.52633,0
-1659960600000,64.05,64.07,63.95,64.00,13855.334,1659960899999,887105.55124,1829,4095.844,262280.34170,0
-1659960900000,64.00,64.05,63.59,63.62,19882.293,1659961199999,1267462.28601,2876,8299.945,529048.72571,0
-1659961200000,63.63,63.76,63.62,63.72,7315.738,1659961499999,466047.45809,1385,2891.046,184181.53977,0
-1659961500000,63.72,63.86,63.69,63.83,5770.717,1659961799999,368071.90693,1057,2900.890,185022.96799,0
-1659961800000,63.83,63.84,63.68,63.73,5229.662,1659962099999,333457.93690,1076,2733.470,174306.84204,0
-1659962100000,63.74,63.74,63.61,63.65,4790.669,1659962399999,304970.47317,731,2193.437,139636.54287,0
-1659962400000,63.66,63.72,63.63,63.71,3188.886,1659962699999,203035.79522,524,1953.520,124387.69994,0
-1659962700000,63.71,63.77,63.65,63.77,5165.051,1659962999999,329056.08760,688,3057.101,194775.70844,0
-1659963000000,63.77,63.87,63.73,63.85,5745.104,1659963299999,366588.24326,772,3133.395,199949.39700,0
-1659963300000,63.85,63.85,63.74,63.83,6846.486,1659963599999,436741.70530,780,2966.367,189241.01853,0
-1659963600000,63.83,63.83,63.58,63.58,8409.787,1659963899999,535677.66615,1604,4014.159,255680.42086,0
-1659963900000,63.58,63.65,63.50,63.59,8808.504,1659964199999,559969.34797,1429,3527.651,224291.25020,0
-1659964200000,63.60,63.69,63.53,63.57,5495.817,1659964499999,349625.04858,1115,2595.000,165094.22464,0
-1659964500000,63.56,63.61,63.52,63.59,5034.824,1659964799999,320057.00516,876,2511.769,159664.12363,0
-1659964800000,63.59,63.61,63.45,63.48,9029.030,1659965099999,573459.89351,1424,4398.581,279400.39291,0
-1659965100000,63.49,63.49,63.29,63.35,12678.495,1659965399999,803493.16710,1794,3977.402,252114.17019,0
-1659965400000,63.36,63.59,63.24,63.51,11749.165,1659965699999,745059.40052,1804,5958.628,377834.05079,0
-1659965700000,63.52,63.60,63.35,63.50,8335.236,1659965999999,528871.66059,1157,3142.933,199466.12785,0
-1659966000000,63.51,63.65,63.47,63.63,4945.811,1659966299999,314467.41433,735,2269.230,144258.95167,0
-1659966300000,63.64,63.74,63.58,63.72,5226.582,1659966599999,332585.40149,798,2849.839,181365.37278,0
-1659966600000,63.71,63.81,63.66,63.77,7183.164,1659966899999,457984.75197,1019,3631.524,231545.64512,0
-1659966900000,63.77,63.87,63.71,63.74,6704.372,1659967199999,427834.02894,986,3491.006,222797.30509,0
-1659967200000,63.75,63.83,63.74,63.76,6607.079,1659967499999,421394.02477,1044,3252.423,207451.73890,0
-1659967500000,63.76,63.77,63.54,63.72,8260.044,1659967799999,525594.64016,1393,3209.610,204236.81683,0
-1659967800000,63.71,63.79,63.62,63.68,8149.378,1659968099999,519158.80972,1155,5239.696,333790.67744,0
-1659968100000,63.67,63.74,63.61,63.61,5692.809,1659968399999,362555.35851,1044,3774.328,240401.87353,0
-1659968400000,63.62,63.80,63.61,63.75,4865.313,1659968699999,309889.16729,857,3118.561,198642.91841,0
-1659968700000,63.75,63.75,63.52,63.61,12461.651,1659968999999,792598.63141,1491,3312.560,210685.79646,0
-1659969000000,63.61,63.64,63.46,63.48,4379.538,1659969299999,278450.24022,923,1981.429,125995.02960,0
-1659969300000,63.48,63.60,63.45,63.56,4111.860,1659969599999,261131.18544,672,2601.551,165212.06417,0
-1659969600000,63.57,63.72,63.51,63.67,9674.263,1659969899999,615566.70982,923,7118.583,453068.90061,0
-1659969900000,63.67,63.68,63.35,63.37,4699.953,1659970199999,298419.75905,762,1444.822,91733.41092,0
-1659970200000,63.37,63.77,63.36,63.62,22389.099,1659970499999,1423598.86876,1774,19076.005,1213160.05777,0
-1659970500000,63.61,63.64,63.53,63.58,5737.200,1659970799999,364800.33839,886,3394.406,215842.21411,0
-1659970800000,63.57,63.70,63.56,63.65,6783.893,1659971099999,431647.54928,975,3480.294,221432.86454,0
-1659971100000,63.64,63.70,63.63,63.63,3784.935,1659971399999,240929.06377,736,1790.343,113970.55026,0
-1659971400000,63.64,63.65,63.52,63.56,5811.438,1659971699999,369526.96311,1157,2786.397,177167.89239,0
-1659971700000,63.56,63.56,63.24,63.30,13021.202,1659971999999,825009.06458,1921,6240.674,395366.92101,0
-1659972000000,63.29,63.29,62.98,63.06,29790.915,1659972299999,1880353.93349,3260,9143.361,577114.97361,0
-1659972300000,63.05,63.21,63.02,63.05,10074.131,1659972599999,635678.93616,1616,5940.321,374860.89003,0
-1659972600000,63.04,63.24,63.01,63.17,9137.495,1659972899999,576857.51819,1432,5461.324,344833.17367,0
-1659972900000,63.17,63.21,62.86,62.91,14903.316,1659973199999,939239.06733,1677,6911.599,435642.08862,0
-1659973200000,62.92,63.02,62.78,62.91,10283.089,1659973499999,646752.81889,1454,5953.077,374474.77554,0
-1659973500000,62.92,62.93,62.78,62.81,10946.663,1659973799999,688307.47548,1285,5798.205,364613.16872,0
-1659973800000,62.81,62.97,62.78,62.96,10247.940,1659974099999,644027.70355,1208,5283.081,332071.02343,0
-1659974100000,62.95,62.95,62.84,62.91,9462.004,1659974399999,595156.80664,1009,5607.188,352704.07805,0
-1659974400000,62.90,62.98,62.85,62.94,7897.886,1659974699999,496963.25227,1277,4069.560,256096.97836,0
-1659974700000,62.93,62.94,62.66,62.70,11630.089,1659974999999,730100.45765,1787,4974.080,312239.21885,0
-1659975000000,62.70,62.81,62.67,62.79,7834.334,1659975299999,491487.07735,1175,4122.825,258680.20714,0
-1659975300000,62.79,62.80,62.61,62.63,7903.208,1659975599999,495460.18128,1145,4012.967,251641.76661,0
-1659975600000,62.63,62.70,62.55,62.69,9512.696,1659975899999,595723.32627,1093,4876.120,305459.16074,0
-1659975900000,62.69,62.72,62.52,62.54,8736.114,1659976199999,547078.88500,1004,5197.850,325523.64885,0
-1659976200000,62.54,62.72,62.52,62.72,13528.306,1659976499999,846922.41949,1216,10316.109,645923.06337,0
-1659976500000,62.72,62.72,62.56,62.67,6565.555,1659976799999,411275.81409,889,4013.893,251415.90915,0
-1659976800000,62.66,62.83,62.62,62.81,9441.588,1659977099999,592252.67014,997,6534.379,409915.79051,0
-1659977100000,62.80,62.88,62.73,62.79,7728.739,1659977399999,485350.30854,899,3758.583,236014.98069,0
-1659977400000,62.79,62.87,62.74,62.83,5339.610,1659977699999,335411.39383,788,2864.273,179933.58601,0
-1659977700000,62.82,62.83,62.70,62.80,3615.996,1659977999999,226959.77821,626,1897.676,119098.65468,0
-1659978000000,62.79,62.79,62.67,62.74,3623.248,1659978299999,227231.79161,644,1982.040,124302.67834,0
-1659978300000,62.73,62.91,62.73,62.91,4898.986,1659978599999,307732.40786,748,2875.417,180649.16078,0
-1659978600000,62.90,62.90,62.82,62.82,6502.073,1659978899999,408716.17516,803,4403.945,276823.60165,0
-1659978900000,62.82,62.90,62.81,62.84,5745.210,1659979199999,361182.16455,710,2625.705,165063.13996,0
-1659979200000,62.83,62.83,62.58,62.74,10829.715,1659979499999,678698.04748,1218,3940.226,246948.58169,0
-1659979500000,62.73,62.78,62.69,62.69,2944.135,1659979799999,184687.87265,543,1036.197,65000.35661,0
-1659979800000,62.69,62.85,62.69,62.79,4494.611,1659980099999,282104.77784,692,2351.844,147606.58786,0
-1659980100000,62.80,62.81,62.71,62.76,3125.864,1659980399999,196144.24694,573,1735.744,108910.86940,0
-1659980400000,62.75,62.77,62.69,62.77,2957.111,1659980699999,185497.45441,551,1486.562,93256.19759,0
-1659980700000,62.77,62.83,62.69,62.73,2907.379,1659980999999,182497.11589,535,1714.710,107640.49407,0
-1659981000000,62.73,62.88,62.72,62.87,2438.646,1659981299999,153126.40859,622,1437.620,90268.26120,0
-1659981300000,62.87,62.89,62.84,62.85,2011.617,1659981599999,126455.96317,463,863.108,54258.99285,0
-1659981600000,62.86,62.86,62.67,62.68,7468.537,1659981899999,468835.61532,699,3232.110,202899.45551,0
-1659981900000,62.68,62.71,62.55,62.67,8245.032,1659982199999,516400.95116,1072,4211.255,263754.67851,0
-1659982200000,62.67,62.74,62.60,62.70,2739.297,1659982499999,171703.26635,659,1491.355,93479.56706,0
-1659982500000,62.70,62.81,62.65,62.80,5068.891,1659982799999,317895.36261,804,2303.357,144476.86545,0
-1659982800000,62.80,62.84,62.71,62.73,5133.905,1659983099999,322213.66790,676,945.162,59342.22728,0
-1659983100000,62.73,62.81,62.68,62.78,4806.236,1659983399999,301600.89588,700,2957.057,185573.00195,0
-1659983400000,62.78,62.89,62.76,62.86,5687.882,1659983699999,357404.41066,803,3034.927,190720.07360,0
-1659983700000,62.86,62.96,62.76,62.90,4752.730,1659983999999,298794.15219,788,2486.943,156364.74916,0
-1659984000000,62.90,62.94,62.85,62.87,4931.711,1659984299999,310221.74557,693,2439.092,153464.69190,0
-1659984300000,62.88,62.88,62.73,62.80,4048.655,1659984599999,254221.17730,578,1571.091,98638.47833,0
-1659984600000,62.79,62.79,62.66,62.67,3441.749,1659984899999,215885.53044,618,2148.208,134747.08435,0
-1659984900000,62.66,62.82,62.66,62.78,2766.067,1659985199999,173589.36687,473,1794.210,112582.95533,0
-1659985200000,62.78,62.82,62.71,62.77,2801.319,1659985499999,175854.16872,579,1265.313,79429.52415,0
-1659985500000,62.78,62.82,62.72,62.76,2259.279,1659985799999,141817.80848,617,1169.319,73404.15203,0
-1659985800000,62.77,62.77,62.69,62.75,2764.690,1659986099999,173428.99197,682,1343.038,84246.48738,0
-1659986100000,62.76,62.77,62.55,62.60,5396.367,1659986399999,338029.18277,986,2535.651,158846.35835,0
-1659986400000,62.60,62.68,62.56,62.67,3268.259,1659986699999,204681.38170,685,1756.498,110024.49245,0
-1659986700000,62.66,62.90,62.64,62.89,4319.757,1659986999999,271273.77917,875,2347.138,147379.64093,0
-1659987000000,62.89,62.89,62.74,62.85,3936.706,1659987299999,247360.01058,742,1903.323,119588.79770,0
-1659987300000,62.85,62.89,62.81,62.87,3599.587,1659987599999,226208.67913,625,1315.246,82666.33582,0
-1659987600000,62.87,63.22,62.85,63.20,29965.931,1659987899999,1889615.71928,3169,19890.654,1254141.65443,0
-1659987900000,63.19,63.41,63.18,63.32,20254.361,1659988199999,1282434.98389,2360,9985.217,632268.74709,0
-1659988200000,63.31,63.37,63.14,63.20,8746.191,1659988499999,553225.14702,1118,4668.458,295342.74075,0
-1659988500000,63.21,63.27,63.09,63.15,6903.783,1659988799999,436104.32692,890,3885.362,245473.39724,0
-1659988800000,63.16,63.17,63.05,63.11,4810.596,1659989099999,303598.10518,777,2836.889,179031.53028,0
-1659989100000,63.12,63.14,63.03,63.05,5374.138,1659989399999,338995.39706,793,3197.905,201745.95553,0
-1659989400000,63.06,63.09,62.98,62.99,2554.215,1659989699999,161000.99795,617,1569.424,98935.35230,0
-1659989700000,63.00,63.09,62.92,63.00,11985.464,1659989999999,754941.39467,1300,6224.954,392176.17732,0
-1659990000000,63.00,63.06,62.98,63.02,2969.444,1659990299999,187160.83715,471,2125.786,133988.19414,0
-1659990300000,63.02,63.09,63.01,63.09,3132.242,1659990599999,197466.90690,522,1930.231,121698.31651,0
-1659990600000,63.09,63.12,63.01,63.03,3825.245,1659990899999,241208.83599,626,2305.704,145378.22127,0
-1659990900000,63.02,63.14,63.02,63.10,4298.082,1659991199999,271244.72552,544,2874.351,181392.83198,0
-1659991200000,63.11,63.11,63.06,63.08,1850.363,1659991499999,116727.67000,315,1089.307,68716.25478,0
-1659991500000,63.08,63.22,63.04,63.20,4287.202,1659991799999,270545.50775,639,2646.694,167019.85304,0
-1659991800000,63.20,63.47,63.20,63.41,11284.687,1659992099999,715044.11135,1432,6465.885,409686.40033,0
-1659992100000,63.40,63.52,63.37,63.45,8208.795,1659992399999,520739.52635,1104,4496.119,285226.57604,0
-1659992400000,63.44,63.44,63.16,63.23,10863.837,1659992699999,688004.27495,1475,3172.715,200856.87311,0
-1659992700000,63.24,63.26,63.02,63.03,5025.403,1659992999999,317183.74264,1091,2502.477,157910.89088,0
-1659993000000,63.04,63.04,62.87,62.95,9953.569,1659993299999,626541.77403,1350,3793.769,238809.46566,0
-1659993300000,62.95,62.95,62.74,62.76,7537.311,1659993599999,473365.55673,1032,3335.656,209482.25791,0
-1659993600000,62.75,62.89,62.74,62.86,4046.840,1659993899999,254189.92982,592,1941.843,121978.59488,0
-1659993900000,62.87,63.01,62.86,62.98,2621.351,1659994199999,165014.01930,421,1693.375,106591.45696,0
-1659994200000,62.98,62.98,62.79,62.81,4525.309,1659994499999,284543.14359,745,967.409,60797.15975,0
-1659994500000,62.82,62.86,62.73,62.80,4102.351,1659994799999,257640.74127,574,1944.324,122145.22948,0
-1659994800000,62.81,62.86,62.81,62.85,1190.269,1659995099999,74797.71858,240,748.408,47028.51483,0
-1659995100000,62.85,62.85,62.78,62.79,1726.216,1659995399999,108418.16718,397,697.561,43809.61047,0
-1659995400000,62.79,62.79,62.62,62.63,5452.565,1659995699999,341850.35292,790,2169.066,135990.21507,0
-1659995700000,62.63,62.69,62.59,62.67,4640.767,1659995999999,290739.08990,575,2517.465,157736.64548,0
-1659996000000,62.67,62.69,62.57,62.59,7512.829,1659996299999,470617.55921,1027,3811.721,238790.01072,0
-1659996300000,62.58,62.59,62.52,62.53,6251.820,1659996599999,391100.90839,1093,2776.852,173720.20291,0
-1659996600000,62.52,62.65,62.45,62.58,9660.630,1659996899999,603987.34592,1275,3906.464,244326.82769,0
-1659996900000,62.58,62.65,62.56,62.61,4246.607,1659997199999,265831.86119,608,2029.224,127038.59798,0
-1659997200000,62.60,62.69,62.60,62.68,5451.536,1659997499999,341599.24195,569,2653.982,166284.37833,0
-1659997500000,62.68,62.76,62.65,62.67,5554.353,1659997799999,348331.76027,747,2580.350,161844.75234,0
-1659997800000,62.68,62.69,62.63,62.66,2422.168,1659998099999,151793.05983,436,769.472,48224.89368,0
-1659998100000,62.66,62.66,62.55,62.56,1660.045,1659998399999,103940.86134,351,596.762,37363.83082,0
-1659998400000,62.57,62.57,62.15,62.21,10061.013,1659998699999,627271.10715,1338,2866.345,178551.79342,0
-1659998700000,62.22,62.36,61.80,62.34,34409.427,1659998999999,2135653.39084,3735,12838.844,797711.62474,0
-1659999000000,62.33,62.38,62.26,62.36,7122.726,1659999299999,443920.23427,954,4055.071,252753.15554,0
-1659999300000,62.36,62.65,62.30,62.61,7918.770,1659999599999,494831.57224,1353,4469.928,279467.36589,0
-1659999600000,62.62,62.66,62.53,62.56,7069.022,1659999899999,442417.36196,1091,1821.663,114034.72857,0
-1659999900000,62.56,62.77,62.56,62.74,5033.861,1660000199999,315547.48495,1152,3240.758,203164.12214,0
-1660000200000,62.73,62.78,62.69,62.69,2954.962,1660000499999,185398.36070,624,1701.310,106751.61705,0
-1660000500000,62.69,62.79,62.69,62.78,2059.161,1660000799999,129201.73179,475,1218.277,76442.06128,0
-1660000800000,62.78,62.78,62.34,62.39,10946.423,1660001099999,684273.65060,1409,3593.978,224530.78009,0
-1660001100000,62.39,62.50,62.31,62.48,5096.148,1660001399999,317997.02525,1244,2891.923,180480.30383,0
-1660001400000,62.47,62.51,62.40,62.47,3428.094,1660001699999,214174.86861,551,1054.949,65917.30719,0
-1660001700000,62.48,62.54,62.47,62.52,1833.853,1660001999999,114622.99966,372,766.572,47916.17157,0
-1660002000000,62.51,62.55,62.45,62.49,2362.460,1660002299999,147632.40001,396,1197.830,74850.90118,0
-1660002300000,62.50,62.62,62.50,62.57,2500.973,1660002599999,156495.73934,534,1389.304,86930.50743,0
-1660002600000,62.57,62.66,62.49,62.53,7673.174,1660002899999,480221.22058,1009,3825.401,239420.75645,0
-1660002900000,62.52,62.61,62.49,62.57,1463.635,1660003199999,91560.42804,345,833.644,52152.68519,0
-1660003200000,62.57,62.58,62.30,62.39,5464.937,1660003499999,340965.89937,1215,2824.335,176202.45178,0
-1660003500000,62.40,62.46,62.36,62.40,4462.457,1660003799999,278508.28304,918,2232.203,139315.47539,0
-1660003800000,62.39,62.40,62.09,62.36,6001.853,1660004099999,373450.02035,1409,3202.280,199240.17675,0
-1660004100000,62.35,62.75,62.30,62.74,7856.749,1660004399999,491470.28575,1462,5465.397,341929.30524,0
-1660004400000,62.74,62.77,62.59,62.59,5358.709,1660004699999,336035.64892,910,2187.376,137195.25474,0
-1660004700000,62.60,62.67,62.55,62.66,3392.883,1660004999999,212467.85423,575,1834.102,114860.16371,0
-1660005000000,62.66,62.81,62.61,62.77,3667.989,1660005299999,229968.84581,710,1610.063,100940.86100,0
-1660005300000,62.77,62.77,62.65,62.65,3400.712,1660005599999,213278.74839,683,1464.328,91843.45723,0
-1660005600000,62.66,62.73,62.63,62.63,3009.560,1660005899999,188631.71662,698,1506.626,94440.05078,0
-1660005900000,62.63,62.63,62.41,62.42,6111.099,1660006199999,381917.16074,1092,2055.621,128463.34218,0
-1660006200000,62.44,62.54,62.42,62.49,6497.027,1660006499999,405992.91215,735,4020.261,251243.96512,0
-1660006500000,62.50,62.51,62.40,62.44,3822.809,1660006799999,238757.90393,603,1599.109,99880.10068,0
-1660006800000,62.43,62.50,62.35,62.44,5845.133,1660007099999,364859.59928,951,2896.388,180793.25070,0
-1660007100000,62.43,62.46,62.27,62.37,2675.135,1660007399999,166826.92246,739,1292.957,80625.76371,0
-1660007400000,62.37,62.38,62.21,62.21,6293.604,1660007699999,392141.68719,1131,2876.104,179198.81279,0
-1660007700000,62.21,62.39,62.18,62.24,7052.727,1660007999999,439306.29779,1158,3652.064,227456.55995,0
-1660008000000,62.24,62.32,62.20,62.26,6738.207,1660008299999,419451.56728,948,3342.202,208062.73783,0
-1660008300000,62.27,62.30,62.22,62.28,5064.738,1660008599999,315320.99161,645,2319.122,144392.93217,0
-1660008600000,62.26,62.30,62.16,62.29,3573.351,1660008899999,222344.87059,553,1846.343,114902.15286,0
-1660008900000,62.29,62.31,62.18,62.18,2016.272,1660009199999,125548.43556,395,881.586,54907.83264,0
-1660009200000,62.19,62.20,62.03,62.12,3287.147,1660009499999,204119.16428,671,1344.772,83509.60369,0
-1660009500000,62.13,62.22,62.05,62.16,5674.424,1660009799999,352612.44985,1029,3078.221,191304.99510,0
-1660009800000,62.17,62.25,62.13,62.17,3689.923,1660010099999,229517.92380,545,1156.229,71927.48105,0
-1660010100000,62.17,62.22,62.13,62.16,1396.251,1660010399999,86803.53497,474,874.643,54377.86610,0
-1660010400000,62.16,62.23,62.11,62.17,3905.625,1660010699999,242859.97896,602,2676.089,166419.67920,0
-1660010700000,62.17,62.26,62.11,62.11,2971.096,1660010999999,184745.42691,716,1434.441,89196.32388,0
-1660011000000,62.11,62.23,62.03,62.10,3394.235,1660011299999,210868.19938,825,1865.444,115891.98035,0
-1660011300000,62.09,62.19,62.02,62.19,3550.366,1660011599999,220485.96664,636,2394.118,148679.14948,0
-1660011600000,62.19,62.31,62.14,62.26,5061.072,1660011899999,314923.87512,683,1978.054,123099.56650,0
-1660011900000,62.26,62.36,62.22,62.31,5191.469,1660012199999,323508.86757,729,3163.433,197160.31401,0
-1660012200000,62.31,62.35,62.25,62.25,3655.914,1660012499999,227735.35609,480,533.998,33273.33935,0
-1660012500000,62.26,62.32,62.25,62.29,1227.423,1660012799999,76458.65446,276,902.178,56199.49151,0
-1660012800000,62.28,62.33,62.24,62.33,1841.273,1660013099999,114688.66610,253,1154.373,71913.00112,0
-1660013100000,62.33,62.40,62.33,62.34,1344.268,1660013399999,83832.28724,405,718.076,44779.93543,0
-1660013400000,62.34,62.37,62.31,62.34,720.255,1660013699999,44896.98638,269,400.431,24962.36890,0
-1660013700000,62.35,62.39,62.33,62.37,2891.864,1660013999999,180362.74502,470,1664.830,103844.67697,0
-1660014000000,62.37,62.49,62.30,62.48,3130.359,1660014299999,195231.64521,774,1455.366,90789.80168,0
-1660014300000,62.48,62.48,62.37,62.37,5476.271,1660014599999,341883.40882,829,2619.390,163516.92294,0
-1660014600000,62.37,62.37,61.93,62.25,26607.664,1660014899999,1652744.66745,2810,9844.179,611649.85167,0
-1660014900000,62.25,62.30,62.19,62.20,2132.390,1660015199999,132761.87630,513,725.602,45183.49603,0
-1660015200000,62.20,62.29,62.19,62.27,5230.176,1660015499999,325552.58189,680,3187.305,198416.85709,0
-1660015500000,62.27,62.29,62.23,62.26,2749.128,1660015799999,171162.55529,379,1865.251,116126.21513,0
-1660015800000,62.25,62.26,62.18,62.20,3150.763,1660016099999,196047.34125,403,1482.638,92254.70867,0
-1660016100000,62.20,62.36,62.19,62.31,6223.352,1660016399999,387593.41029,646,4112.172,256060.62279,0
-1660016400000,62.31,62.38,62.29,62.32,3667.635,1660016699999,228616.60530,359,2422.285,150987.54693,0
-1660016700000,62.31,62.36,62.25,62.35,3635.497,1660016999999,226499.22628,448,2727.231,169914.97105,0
-1660017000000,62.35,62.41,62.30,62.40,5458.583,1660017299999,340343.82150,702,4110.468,256291.87207,0
-1660017300000,62.40,62.51,62.38,62.45,5018.293,1660017599999,313441.36680,606,3763.977,235091.93832,0
-1660017600000,62.44,62.58,62.43,62.56,9258.388,1660017899999,578647.70410,1092,6083.832,380317.80089,0
-1660017900000,62.56,62.62,62.56,62.57,5531.989,1660018199999,346243.11011,869,2615.330,163702.49042,0
-1660018200000,62.57,62.59,62.52,62.53,2968.503,1660018499999,185678.98876,564,1861.752,116452.73599,0
-1660018500000,62.53,62.58,62.48,62.50,4552.876,1660018799999,284738.54528,585,2841.541,177729.16840,0
-1660018800000,62.49,62.57,62.49,62.50,3457.147,1660019099999,216154.82807,467,1681.285,105120.56042,0
-1660019100000,62.50,62.57,62.39,62.54,5723.678,1660019399999,357623.68127,602,3175.973,198459.41831,0
-1660019400000,62.54,62.57,62.45,62.49,3383.096,1660019699999,211515.44295,541,1527.537,95482.92046,0
-1660019700000,62.49,62.73,62.47,62.72,5648.560,1660019999999,353506.70007,759,3390.134,212204.56195,0
-1660020000000,62.71,62.76,62.66,62.73,5177.656,1660020299999,324711.52325,732,2598.959,163003.05672,0
-1660020300000,62.74,62.75,62.67,62.71,4108.193,1660020599999,257603.71426,520,1621.393,101667.52121,0
-1660020600000,62.72,62.72,62.65,62.70,2547.588,1660020899999,159710.61130,364,1499.945,94040.31346,0
-1660020900000,62.71,62.71,62.64,62.71,5079.872,1660021199999,318365.28599,584,1562.017,97896.02580,0
-1660021200000,62.71,62.83,62.70,62.77,5709.667,1660021499999,358412.04844,910,3027.346,190051.54319,0
-1660021500000,62.77,62.77,62.63,62.70,5003.342,1660021799999,313725.22602,907,1867.098,117077.82573,0
-1660021800000,62.71,62.76,62.65,62.75,4869.956,1660022099999,305317.30593,757,1350.481,84684.15805,0
-1660022100000,62.74,62.75,62.68,62.74,3129.868,1660022399999,196315.43274,558,1250.573,78445.26102,0
-1660022400000,62.73,62.82,62.72,62.74,2883.367,1660022699999,180959.61306,565,1547.036,97092.03221,0
-1660022700000,62.74,62.75,62.54,62.57,4111.609,1660022999999,257602.75509,650,1274.684,79871.95907,0
-1660023000000,62.57,62.73,62.55,62.69,3726.285,1660023299999,233487.25628,625,2484.637,155681.48373,0
-1660023300000,62.69,62.77,62.60,62.62,2699.108,1660023599999,169214.13074,529,1287.856,80738.26946,0
-1660023600000,62.62,62.69,62.61,62.66,2462.836,1660023899999,154316.75333,376,1627.426,101973.07426,0
-1660023900000,62.65,62.71,62.61,62.70,2767.087,1660024199999,173402.79985,464,2104.635,131889.55607,0
-1660024200000,62.71,62.73,62.66,62.69,2886.239,1660024499999,180953.99987,432,1337.626,83858.60703,0
-1660024500000,62.68,62.74,62.60,62.73,9222.824,1660024799999,577944.22090,816,6943.164,435109.06409,0
-1660024800000,62.74,62.75,62.34,62.39,19801.028,1660025099999,1238106.40730,1909,7944.897,496512.47201,0
-1660025100000,62.38,62.48,62.32,62.47,4053.527,1660025399999,252866.73814,981,1923.395,120026.23075,0
-1660025400000,62.47,62.50,62.38,62.47,6193.747,1660025699999,386873.88764,1205,4294.283,268240.20443,0
-1660025700000,62.47,62.49,62.33,62.34,4710.520,1660025999999,294050.23516,624,1324.550,82709.16831,0
-1660026000000,62.34,62.39,62.27,62.35,3945.567,1660026299999,245943.99824,690,2060.402,128451.27554,0
-1660026300000,62.34,62.35,62.28,62.31,3026.787,1660026599999,188582.96737,570,1098.700,68456.42930,0
-1660026600000,62.30,62.43,62.28,62.31,5005.159,1660026899999,312157.95189,817,3204.369,199857.55343,0
-1660026900000,62.32,62.34,62.20,62.22,4323.538,1660027199999,269183.11935,694,1505.544,93742.59765,0
-1660027200000,62.22,62.32,62.20,62.30,1800.894,1660027499999,112109.20030,402,1038.444,64642.40422,0
-1660027500000,62.29,62.31,62.10,62.17,5107.504,1660027799999,317758.79105,861,2383.032,148268.34718,0
-1660027800000,62.17,62.34,62.16,62.30,4223.539,1660028099999,262978.37920,661,2201.494,137082.35654,0
-1660028100000,62.30,62.53,62.30,62.53,5090.506,1660028399999,317934.93126,792,3186.706,199052.29662,0
-1660028400000,62.52,62.52,62.40,62.45,8617.890,1660028699999,538322.04305,1026,2971.352,185597.61398,0
-1660028700000,62.44,62.76,62.44,62.71,18705.753,1660028999999,1171749.77749,1870,11046.704,692086.68524,0
-1660029000000,62.72,62.76,62.53,62.54,6050.256,1660029299999,379062.34006,884,2231.594,139866.27655,0
-1660029300000,62.54,62.60,62.42,62.45,7754.958,1660029599999,484696.29312,927,3760.184,235041.82099,0
-1660029600000,62.46,62.48,62.12,62.21,9656.468,1660029899999,601189.54413,1337,4244.859,264165.76504,0
-1660029900000,62.21,62.28,62.09,62.23,7666.018,1660030199999,476624.88083,1137,3695.143,229796.08006,0
-1660030200000,62.23,62.37,62.22,62.36,5334.039,1660030499999,332194.66815,828,3181.136,198120.87495,0
-1660030500000,62.36,62.45,62.25,62.34,6836.158,1660030799999,426108.16661,824,3260.165,203251.46220,0
-1660030800000,62.32,62.39,62.26,62.32,2922.749,1660031099999,182151.92229,466,1193.688,74396.88974,0
-1660031100000,62.32,62.40,62.25,62.35,3981.792,1660031399999,248180.34465,519,1388.565,86564.48777,0
-1660031400000,62.34,62.43,62.27,62.32,4012.887,1660031699999,250141.53751,546,1318.298,82196.52085,0
-1660031700000,62.32,62.55,62.32,62.50,9282.154,1660031999999,579659.99225,994,6199.715,387137.54923,0
-1660032000000,62.50,62.56,62.40,62.53,8023.371,1660032299999,501466.65090,1064,3332.904,208304.64528,0
-1660032300000,62.52,62.54,62.35,62.40,7728.738,1660032599999,482622.84553,1132,3173.555,198166.42716,0
-1660032600000,62.40,62.43,62.14,62.21,10087.722,1660032899999,628027.36794,1676,3899.668,242739.67210,0
-1660032900000,62.20,62.21,62.12,62.21,5609.967,1660033199999,348719.01033,873,2325.366,144564.00261,0
-1660033200000,62.21,62.31,62.19,62.30,3892.607,1660033499999,242296.02317,685,2821.548,175632.20281,0
-1660033500000,62.29,62.29,62.16,62.26,4150.697,1660033799999,258271.02023,643,1696.232,105538.51098,0
-1660033800000,62.26,62.30,62.20,62.27,3902.641,1660034099999,243014.71908,590,2226.063,138620.71914,0
-1660034100000,62.26,62.38,62.22,62.37,2966.469,1660034399999,184770.54583,459,1618.727,100841.39982,0
-1660034400000,62.37,62.37,62.24,62.26,2298.879,1660034699999,143229.58691,448,985.032,61370.90875,0
-1660034700000,62.26,62.26,62.16,62.18,4452.212,1660034999999,276908.85411,660,2125.309,132177.02941,0
-1660035000000,62.18,62.27,62.16,62.16,3407.521,1660035299999,212025.60476,467,1153.367,71761.25551,0
-1660035300000,62.16,62.17,61.89,61.98,13231.744,1660035599999,820598.56701,1829,4548.424,282101.05777,0
-1660035600000,61.98,62.13,61.96,62.08,10425.683,1660035899999,646809.99831,1479,5781.872,358711.72705,0
-1660035900000,62.07,62.15,62.04,62.08,5342.114,1660036199999,331700.59285,896,2108.883,130946.97040,0
-1660036200000,62.08,62.10,62.01,62.08,4407.296,1660036499999,273481.10583,1075,1975.285,122573.65188,0
-1660036500000,62.08,62.14,61.89,61.93,5866.656,1660036799999,363807.26902,1096,2599.333,161216.04821,0
-1660036800000,61.93,61.93,61.65,61.78,29051.365,1660037099999,1795295.16682,3201,13838.874,855504.02442,0
-1660037100000,61.77,61.77,61.57,61.72,18189.534,1660037399999,1121815.33730,2260,8146.089,502516.65862,0
-1660037400000,61.72,61.76,61.55,61.75,7892.547,1660037699999,486693.15825,1428,3895.380,240270.44101,0
-1660037700000,61.75,61.76,61.62,61.67,6137.716,1660037999999,378697.13660,885,2853.924,176116.04237,0
-1660038000000,61.68,61.68,61.31,61.45,31806.532,1660038299999,1955604.94027,3028,12814.875,787953.75009,0
-1660038300000,61.45,61.61,61.39,61.59,10500.261,1660038599999,645592.95588,1423,5658.123,347927.64495,0
-1660038600000,61.59,61.59,61.32,61.32,13512.668,1660038899999,830360.49855,1329,5554.693,341216.09259,0
-1660038900000,61.32,61.40,61.00,61.02,23975.177,1660039199999,1467779.58651,2687,9563.758,585761.18982,0
-1660039200000,61.02,61.13,60.77,60.78,35442.550,1660039499999,2159827.43359,4085,13277.428,809189.90387,0
-1660039500000,60.77,61.10,60.71,60.90,19756.763,1660039799999,1203969.68331,2561,10852.003,661136.41981,0
-1660039800000,60.89,60.97,60.71,60.78,18343.387,1660040099999,1116439.55111,2371,7012.101,426871.65053,0
-1660040100000,60.79,60.86,60.53,60.83,23674.713,1660040399999,1437155.17568,3166,9725.560,590735.77567,0
-1660040400000,60.84,60.87,60.68,60.74,13355.733,1660040699999,811926.84327,1482,5997.909,364692.25712,0
-1660040700000,60.75,60.79,60.29,60.48,31186.941,1660040999999,1887667.91133,3007,12078.297,731385.06884,0
-1660041000000,60.47,60.57,60.19,60.39,30795.176,1660041299999,1860483.92652,2909,17480.385,1056559.03539,0
-1660041300000,60.40,60.48,60.25,60.42,13015.635,1660041599999,785984.55986,1701,6776.592,409289.83106,0
-1660041600000,60.42,60.46,60.29,60.35,12276.770,1660041899999,741206.95005,1333,6571.887,396781.30411,0
-1660041900000,60.37,60.50,60.32,60.43,9120.372,1660042199999,551121.06512,1342,5610.368,339059.05265,0
-1660042200000,60.43,60.56,60.39,60.48,7211.877,1660042499999,436141.54404,1161,4134.052,250027.68946,0
-1660042500000,60.48,60.52,60.31,60.34,5876.956,1660042799999,354891.61204,912,2699.648,163018.79227,0
-1660042800000,60.33,60.58,60.26,60.52,19275.122,1660043099999,1164652.92137,2222,11003.411,665108.56030,0
-1660043100000,60.51,60.56,60.36,60.37,6568.241,1660043399999,397059.43550,1280,3021.384,182657.15528,0
-1660043400000,60.37,60.57,60.37,60.47,10611.471,1660043699999,641838.77251,1720,7536.860,455829.10189,0
-1660043700000,60.47,60.61,60.47,60.58,6180.411,1660043999999,374166.24765,1233,4208.435,254749.17507,0
-1660044000000,60.58,60.62,60.49,60.52,6872.136,1660044299999,416128.43556,1117,4025.923,243817.16946,0
-1660044300000,60.51,60.54,60.40,60.44,5804.451,1660044599999,350967.04228,1029,2437.991,147443.59960,0
-1660044600000,60.44,60.53,60.40,60.50,11318.462,1660044899999,684412.21446,1561,6557.036,396507.00597,0
-1660044900000,60.50,60.53,60.33,60.45,5690.859,1660045199999,343924.19487,976,2672.072,161496.32474,0
-1660045200000,60.45,60.47,60.13,60.19,19554.526,1660045499999,1178614.62653,1954,6762.656,407889.83700,0
-1660045500000,60.19,60.21,59.42,59.52,87937.774,1660045799999,5257824.48549,8067,34403.725,2056798.71531,0
-1660045800000,59.52,59.99,59.51,59.97,22721.153,1660046099999,1357072.83847,2732,12530.405,748445.73275,0
-1660046100000,59.98,60.03,59.81,59.87,13607.251,1660046399999,815766.60282,1946,6800.053,407720.86896,0
-1660046400000,59.86,60.01,59.81,59.87,20073.608,1660046699999,1202437.81137,2516,9432.166,564984.00319,0
-1660046700000,59.87,59.90,59.56,59.61,17530.152,1660046999999,1047004.03786,2219,6052.681,361582.01532,0
-1660047000000,59.62,59.75,59.58,59.73,9732.349,1660047299999,580756.95764,1869,6073.659,362441.14693,0
-1660047300000,59.74,59.77,59.55,59.65,28088.323,1660047599999,1675579.91058,2558,8736.457,521316.18237,0
-1660047600000,59.65,59.88,59.64,59.82,8252.494,1660047899999,493254.41965,1627,4738.870,283255.93255,0
-1660047900000,59.82,59.92,59.77,59.81,8780.042,1660048199999,525455.70615,1431,4460.787,266988.49600,0
-1660048200000,59.81,60.04,59.71,60.01,14008.336,1660048499999,838994.29132,2138,6977.069,417984.29647,0
-1660048500000,60.00,60.08,59.96,60.06,9345.261,1660048799999,560724.40598,1490,4559.534,273596.58551,0
-1660048800000,60.06,60.06,59.91,59.98,6881.962,1660049099999,412739.53935,964,2442.665,146506.58255,0
-1660049100000,59.99,59.99,59.86,59.90,11068.870,1660049399999,663068.77288,1186,4729.481,283323.14903,0
-1660049400000,59.89,60.01,59.85,59.99,6315.806,1660049699999,378407.64303,927,2685.465,160947.68135,0
-1660049700000,59.99,60.00,59.90,59.92,5171.153,1660049999999,310007.39830,806,2932.378,175799.51140,0
-1660050000000,59.92,60.03,59.84,59.94,8691.885,1660050299999,521106.55668,1244,4465.585,267735.77123,0
-1660050300000,59.93,60.01,59.87,59.95,6890.559,1660050599999,413035.02775,1356,3046.387,182609.74961,0
-1660050600000,59.96,59.98,59.90,59.94,3084.019,1660050899999,184879.03500,1054,1771.747,106217.48321,0
-1660050900000,59.93,59.95,59.80,59.89,10474.550,1660051199999,627258.88505,1374,3757.924,225093.07838,0
-1660051200000,59.89,59.99,59.82,59.95,4291.411,1660051499999,257121.72531,1052,2158.600,129328.57546,0
-1660051500000,59.95,60.05,59.91,60.03,7867.591,1660051799999,472082.06361,1359,5235.612,314156.20299,0
-1660051800000,60.03,60.14,59.81,59.90,10509.407,1660052099999,630138.39962,1903,5303.879,318076.56041,0
-1660052100000,59.90,60.04,59.84,59.97,6783.497,1660052399999,406596.32302,1110,3945.846,236516.37391,0
-1660052400000,59.96,60.05,59.90,60.02,8902.990,1660052699999,533994.23089,1094,3501.884,210075.41259,0
-1660052700000,60.01,60.10,59.95,60.01,7459.761,1660052999999,447755.26405,1034,2671.900,160377.36568,0
-1660053000000,60.01,60.06,59.69,59.70,10495.017,1660053299999,628162.57931,1363,3614.788,216495.12810,0
-1660053300000,59.70,59.71,58.97,59.18,55141.315,1660053599999,3264069.83175,6421,19490.031,1153709.04887,0
-1660053600000,59.18,59.26,58.87,58.87,31720.465,1660053899999,1873233.89921,4187,15076.547,890700.26648,0
-1660053900000,58.88,58.93,58.14,58.31,62086.246,1660054199999,3636473.89981,7675,24325.985,1425113.87121,0
-1660054200000,58.31,58.67,58.27,58.38,31947.467,1660054499999,1867615.92907,4893,18296.899,1069689.40015,0
-1660054500000,58.37,58.74,58.35,58.63,25408.702,1660054799999,1488326.74973,3785,14176.775,830407.87954,0
-1660054800000,58.63,58.73,58.48,58.61,13006.335,1660055099999,761954.90012,2252,7320.491,428820.03753,0
-1660055100000,58.60,58.75,58.60,58.72,11012.128,1660055399999,646054.02962,1999,5635.514,330636.34068,0
-1660055400000,58.72,58.88,58.64,58.87,10780.992,1660055699999,633148.70176,1827,6538.127,384010.26226,0
-1660055700000,58.87,58.92,58.79,58.85,6788.744,1660055999999,399541.89770,1168,3275.388,192809.23017,0
-1660056000000,58.86,58.87,58.74,58.79,11092.702,1660056299999,652248.49570,1157,4198.768,246918.54495,0
-1660056300000,58.80,58.94,58.72,58.91,6330.529,1660056599999,372425.07032,1022,2829.919,166470.23187,0
-1660056600000,58.91,58.96,58.85,58.92,5619.039,1660056899999,331010.39761,895,2732.386,160976.97776,0
-1660056900000,58.93,58.94,58.80,58.86,6023.192,1660057199999,354577.86328,1025,2613.593,153841.69114,0
-1660057200000,58.85,58.88,58.62,58.62,9533.655,1660057499999,560270.43527,1709,3353.101,197050.61650,0
-1660057500000,58.62,58.81,58.59,58.71,7228.745,1660057799999,424494.25984,1448,2716.168,159492.01242,0
-1660057800000,58.72,58.91,58.70,58.89,4692.738,1660058099999,275851.89715,1543,2749.229,161617.86942,0
-1660058100000,58.90,59.01,58.81,58.96,6339.343,1660058399999,373461.75580,1554,3394.495,199994.43267,0
-1660058400000,58.96,59.02,58.88,58.93,4677.666,1660058699999,275734.30381,1176,1943.562,114592.35667,0
-1660058700000,58.93,59.02,58.88,58.88,6333.285,1660058999999,373294.80287,1086,2781.876,163989.27216,0
-1660059000000,58.89,58.96,58.84,58.92,5105.330,1660059299999,300648.26872,1077,2531.972,149114.13829,0
-1660059300000,58.93,58.96,58.82,58.91,4876.086,1660059599999,287177.66727,751,2306.190,135839.44158,0
-1660059600000,58.91,58.96,58.85,58.87,3618.283,1660059899999,213195.47422,640,1265.545,74577.84029,0
-1660059900000,58.86,58.95,58.83,58.88,3453.645,1660060199999,203407.26405,601,1669.804,98341.63173,0
-1660060200000,58.88,58.94,58.82,58.91,3343.325,1660060499999,196854.39465,606,2342.902,137959.06522,0
-1660060500000,58.90,58.91,58.77,58.79,3768.135,1660060799999,221684.49941,745,1083.687,63755.69631,0
-1660060800000,58.79,58.84,58.56,58.73,15404.581,1660061099999,903926.98036,1607,3855.676,226386.32768,0
-1660061100000,58.74,58.78,58.63,58.65,5922.206,1660061399999,347695.26342,1053,3000.954,176186.37101,0
-1660061400000,58.65,58.76,58.56,58.70,6605.251,1660061699999,387418.78865,1195,2707.477,158788.02382,0
-1660061700000,58.71,58.74,58.57,58.57,4046.507,1660061999999,237482.69620,953,1836.394,107787.66200,0
-1660062000000,58.57,58.61,58.44,58.54,6625.744,1660062299999,387767.13247,1247,2212.414,129504.48554,0
-1660062300000,58.54,58.77,58.51,58.57,10123.578,1660062599999,593702.23421,1386,5594.326,328123.31382,0
-1660062600000,58.57,58.73,58.55,58.68,4867.781,1660062899999,285362.68690,1029,2818.565,165242.99911,0
-1660062900000,58.68,58.82,58.68,58.81,5552.711,1660063199999,326187.43347,759,2984.316,175339.03996,0
-1660063200000,58.81,58.82,58.76,58.79,3720.048,1660063499999,218702.29176,625,2069.019,121643.57979,0
-1660063500000,58.79,58.85,58.74,58.83,2861.699,1660063799999,168255.56762,682,1643.772,96656.46428,0
-1660063800000,58.82,58.91,58.80,58.91,2860.147,1660064099999,168345.46739,612,1927.985,113488.43202,0
-1660064100000,58.91,58.91,58.76,58.81,3499.766,1660064399999,205922.56383,589,1163.906,68488.21456,0
-1660064400000,58.81,58.89,58.80,58.82,5061.828,1660064699999,297850.68890,968,2443.624,143788.49089,0
-1660064700000,58.83,58.87,58.67,58.72,4415.241,1660064999999,259494.19656,794,1760.320,103457.99616,0
-1660065000000,58.73,58.92,58.72,58.90,5207.220,1660065299999,306172.27397,718,3068.057,180411.91306,0
-1660065300000,58.90,58.97,58.84,58.84,5382.314,1660065599999,317013.14079,895,2391.417,140869.82784,0
-1660065600000,58.84,58.93,58.83,58.91,1547.327,1660065899999,91110.90652,418,1098.106,64661.83033,0
-1660065900000,58.91,58.93,58.85,58.91,3395.191,1660066199999,199980.13099,596,1381.100,81357.86651,0
-1660066200000,58.92,58.97,58.85,58.89,7417.691,1660066499999,436890.26623,868,3022.190,178053.31989,0
-1660066500000,58.90,58.94,58.85,58.91,4696.895,1660066799999,276604.66669,663,2360.348,138993.32256,0
-1660066800000,58.91,58.91,58.75,58.82,6980.067,1660067099999,410554.47565,917,2664.624,156724.32023,0
-1660067100000,58.82,58.82,58.70,58.81,3247.050,1660067399999,190828.47268,630,1660.777,97609.74216,0
-1660067400000,58.81,58.84,58.75,58.77,2858.245,1660067699999,168082.16386,591,1805.705,106191.79975,0
-1660067700000,58.77,58.91,58.75,58.91,3444.447,1660067999999,202711.70418,581,2684.590,158004.15871,0
-1660068000000,58.90,59.10,58.89,58.98,13995.111,1660068299999,825840.74020,1686,8027.554,473749.38593,0
-1660068300000,58.98,59.01,58.90,58.90,4045.817,1660068599999,238557.45923,857,1761.787,103886.89140,0
-1660068600000,58.91,58.95,58.86,58.93,4216.815,1660068899999,248385.76893,622,3132.440,184514.28841,0
-1660068900000,58.92,58.95,58.82,58.82,2406.819,1660069199999,141755.58305,544,835.204,49197.30850,0
-1660069200000,58.82,58.85,58.76,58.82,4076.170,1660069499999,239697.61290,716,2320.449,136458.03702,0
-1660069500000,58.82,58.86,58.80,58.81,1980.135,1660069799999,116473.87813,417,824.911,48526.90981,0
-1660069800000,58.80,58.86,58.77,58.84,2713.644,1660070099999,159628.41953,484,1644.198,96725.33296,0
-1660070100000,58.85,58.88,58.80,58.86,2255.889,1660070399999,132748.29708,453,1039.618,61183.16778,0
-1660070400000,58.87,58.87,58.69,58.74,5606.519,1660070699999,329386.11395,724,1484.007,87195.48478,0
-1660070700000,58.75,58.85,58.74,58.84,2091.229,1660070999999,122922.12695,457,1480.418,87018.38939,0
-1660071000000,58.84,58.99,58.84,58.91,2951.926,1660071299999,173967.87525,542,1278.981,75375.67235,0
-1660071300000,58.91,58.98,58.86,58.86,3030.550,1660071599999,178530.35731,662,1586.791,93482.35728,0
-1660071600000,58.86,58.87,58.77,58.78,2602.704,1660071899999,153055.99881,606,1581.133,92971.34096,0
-1660071900000,58.78,58.88,58.77,58.86,2194.446,1660072199999,129081.31811,514,1310.885,77112.67785,0
-1660072200000,58.86,58.86,58.69,58.72,4487.253,1660072499999,263730.12751,654,1430.428,84053.78488,0
-1660072500000,58.72,58.83,58.71,58.81,2995.327,1660072799999,176037.83207,599,1934.283,113676.41915,0
-1660072800000,58.80,58.88,58.79,58.84,1794.308,1660073099999,105545.02931,414,1068.258,62831.61199,0
-1660073100000,58.85,58.95,58.78,58.78,3422.531,1660073399999,201484.11194,617,1452.887,85542.15676,0
-1660073400000,58.79,58.85,58.73,58.82,3523.365,1660073699999,207080.81952,613,2145.953,126129.97172,0
-1660073700000,58.82,58.91,58.79,58.79,2070.488,1660073999999,121882.21405,489,768.753,45256.66019,0
-1660074000000,58.79,58.88,58.79,58.84,2422.154,1660074299999,142509.81055,427,1183.768,69642.49278,0
-1660074300000,58.83,58.88,58.79,58.87,2352.651,1660074599999,138442.77566,526,950.345,55925.10179,0
-1660074600000,58.88,58.98,58.75,58.80,4687.144,1660074899999,276008.80559,825,2398.033,141234.97724,0
-1660074900000,58.81,58.90,58.77,58.87,3102.234,1660075199999,182551.74946,482,1312.835,77248.47548,0
-1660075200000,58.87,58.96,58.86,58.93,3670.247,1660075499999,216192.96087,857,1684.123,99201.23735,0
-1660075500000,58.92,58.96,58.90,58.90,2651.479,1660075799999,156236.49746,498,1418.685,83602.20070,0
-1660075800000,58.91,58.92,58.80,58.84,4047.243,1660076099999,238203.90140,621,1103.645,64967.09533,0
-1660076100000,58.84,58.96,58.84,58.96,3022.403,1660076399999,177980.91503,517,2114.754,124536.27281,0
-1660076400000,58.97,58.98,58.86,58.88,3566.962,1660076699999,210230.88827,524,1767.749,104209.20874,0
-1660076700000,58.88,58.94,58.86,58.92,5045.320,1660076999999,297176.25238,604,2731.105,160868.87856,0
-1660077000000,58.93,58.97,58.89,58.96,3221.527,1660077299999,189890.90381,508,1613.390,95109.14069,0
-1660077300000,58.97,58.99,58.90,58.97,3262.587,1660077599999,192349.64167,485,1903.666,112253.39331,0
-1660077600000,58.97,59.00,58.91,58.97,2615.904,1660077899999,154252.76274,500,1602.581,94507.60529,0
-1660077900000,58.96,59.02,58.95,59.00,1805.309,1660078199999,106472.23338,489,862.764,50886.03634,0
-1660078200000,59.00,59.10,58.99,59.08,2969.900,1660078499999,175326.66043,600,1783.770,105310.07211,0
-1660078500000,59.09,59.45,59.06,59.18,19802.592,1660078799999,1173460.62252,2318,12283.390,727751.28977,0
-1660078800000,59.17,59.32,59.13,59.30,5722.332,1660079099999,338852.57884,1131,3157.673,186964.28469,0
-1660079100000,59.29,59.33,59.22,59.23,4972.491,1660079399999,294787.85617,940,2947.834,174764.31146,0
-1660079400000,59.22,59.33,59.21,59.26,6271.454,1660079699999,371570.62766,858,2587.204,153311.61399,0
-1660079700000,59.27,59.29,59.24,59.24,2283.643,1660079999999,135327.39723,531,1184.224,70184.25524,0
-1660080000000,59.25,59.34,59.25,59.32,3854.743,1660080299999,228594.53114,597,2373.647,140762.84987,0
-1660080300000,59.33,59.36,59.29,59.35,2946.786,1660080599999,174797.23227,630,831.461,49330.41127,0
-1660080600000,59.35,59.39,59.32,59.37,2933.261,1660080899999,174086.38807,641,987.888,58637.68065,0
-1660080900000,59.37,59.38,59.17,59.20,3424.172,1660081199999,202931.61403,762,1133.342,67155.99471,0
-1660081200000,59.19,59.33,59.18,59.28,2454.389,1660081499999,145392.33168,463,1647.179,97548.31736,0
-1660081500000,59.27,59.28,59.24,59.27,1375.393,1660081799999,81510.18830,396,470.607,27892.98931,0
-1660081800000,59.28,59.28,59.18,59.20,1640.002,1660082099999,97112.99995,369,796.877,47178.74469,0
-1660082100000,59.19,59.21,59.19,59.20,575.907,1660082399999,34092.61776,255,232.591,13769.66244,0
-1660082400000,59.21,59.21,59.00,59.07,6806.070,1660082699999,402320.02805,1126,2253.976,133194.13146,0
-1660082700000,59.07,59.14,59.07,59.11,3236.940,1660082999999,191348.89474,582,1570.500,92842.69082,0
-1660083000000,59.12,59.29,59.11,59.27,4065.018,1660083299999,240636.78021,648,2686.996,159065.11082,0
-1660083300000,59.28,59.66,59.22,59.57,21538.379,1660083599999,1281634.19702,2485,14658.394,872195.50186,0
-1660083600000,59.57,59.58,59.42,59.42,5668.646,1660083899999,337415.32839,1013,1880.180,111937.28127,0
-1660083900000,59.42,59.48,59.40,59.44,2563.048,1660084199999,152388.23842,517,1322.047,78607.15972,0
-1660084200000,59.44,59.58,59.43,59.51,7369.668,1660084499999,438509.53250,1210,4691.421,279138.89579,0
-1660084500000,59.51,59.52,59.34,59.39,3606.325,1660084799999,214311.15483,735,1461.993,86905.84565,0
-1660084800000,59.39,59.45,59.01,59.03,5709.320,1660085099999,338174.83464,926,1889.114,111966.12573,0
-1660085100000,59.04,59.19,58.91,59.04,7763.909,1660085399999,458307.48743,1057,2414.073,142563.40267,0
-1660085400000,59.05,59.16,59.05,59.09,2805.046,1660085699999,165770.93419,557,1223.327,72287.47204,0
-1660085700000,59.11,59.19,59.00,59.16,4991.440,1660085999999,294932.78105,735,1864.623,110208.82155,0
-1660086000000,59.15,59.32,59.13,59.19,6799.746,1660086299999,402729.43035,918,4752.809,281528.44796,0
-1660086300000,59.19,59.28,59.18,59.23,5084.421,1660086599999,301147.57232,778,1270.331,75252.64089,0
-1660086600000,59.22,59.33,59.21,59.28,3801.669,1660086899999,225304.61336,585,2276.179,134897.20557,0
-1660086900000,59.28,59.31,59.09,59.12,3712.099,1660087199999,219834.82392,604,1524.922,90301.67692,0
-1660087200000,59.12,59.24,59.12,59.14,1989.717,1660087499999,117773.69860,408,637.649,37735.51657,0
-1660087500000,59.14,59.26,59.14,59.19,3294.160,1660087799999,195064.48935,475,2537.275,150253.16629,0
-1660087800000,59.21,59.26,59.14,59.21,2385.416,1660088099999,141246.71640,492,853.419,50535.98535,0
-1660088100000,59.21,59.25,59.12,59.15,2563.261,1660088399999,151710.53222,506,1051.173,62213.19649,0
-1660088400000,59.15,59.19,59.13,59.14,1730.658,1660088699999,102386.56877,333,628.185,37166.82806,0
-1660088700000,59.15,59.18,59.08,59.14,4300.170,1660088999999,254269.97913,637,2105.809,124533.63009,0
-1660089000000,59.14,59.26,59.13,59.16,2510.396,1660089299999,148592.50655,426,1196.232,70800.41929,0
-1660089300000,59.15,59.17,59.10,59.11,1931.582,1660089599999,114218.75592,374,795.401,47037.42993,0
-1660089600000,59.11,59.12,58.83,58.91,12401.801,1660089899999,731219.83202,1840,4086.592,240940.20174,0
-1660089900000,58.91,59.04,58.85,59.02,8731.987,1660090199999,514704.54709,1400,4136.218,243780.37386,0
-1660090200000,59.02,59.06,58.97,59.00,4053.882,1660090499999,239236.84413,839,1525.684,90039.42829,0
-1660090500000,59.00,59.09,58.82,58.95,6945.368,1660090799999,409395.08288,989,3485.873,205490.48459,0
-1660090800000,58.94,59.06,58.87,59.03,5468.704,1660091099999,322507.95374,915,3190.764,188154.17250,0
-1660091100000,59.03,59.07,58.96,59.01,3405.347,1660091399999,200970.77603,723,1819.816,107398.66229,0
-1660091400000,59.00,59.01,58.60,58.60,10189.533,1660091699999,598830.77945,1499,3568.208,209770.50064,0
-1660091700000,58.61,58.67,58.03,58.22,57343.610,1660091999999,3342604.58128,5010,19930.853,1162618.41255,0
-1660092000000,58.22,58.24,57.39,58.00,64784.498,1660092299999,3741733.36240,7483,25115.085,1450294.99454,0
-1660092300000,58.00,58.23,57.83,58.19,23696.475,1660092599999,1375784.83265,3464,11556.268,671038.34723,0
-1660092600000,58.20,58.44,58.19,58.31,13955.663,1660092899999,814250.45314,2404,7632.205,445300.34831,0
-1660092900000,58.33,58.38,58.22,58.35,9819.304,1660093199999,572511.66138,1393,5717.194,333325.38451,0
-1660093200000,58.34,58.49,58.32,58.49,11515.703,1660093499999,672569.12361,1876,5487.310,320476.65044,0
-1660093500000,58.48,58.56,58.41,58.46,7760.927,1660093799999,454063.05971,1404,3611.245,211285.34035,0
-1660093800000,58.46,58.59,58.44,58.58,5996.410,1660094099999,350836.72798,1103,3875.696,226782.57682,0
-1660094100000,58.58,58.63,58.53,58.59,4247.867,1660094399999,248864.81611,865,1817.620,106492.72884,0
-1660094400000,58.59,58.65,58.54,58.63,3372.461,1660094699999,197618.91606,636,1716.706,100595.14203,0
-1660094700000,58.63,58.75,58.63,58.72,3105.083,1660094999999,182258.98097,819,1524.396,89489.40840,0
-1660095000000,58.71,58.72,58.60,58.63,4506.588,1660095299999,264330.93548,874,1665.415,97676.94337,0
-1660095300000,58.62,58.63,58.51,58.53,4440.255,1660095599999,260129.50859,641,1309.705,76713.79291,0
-1660095600000,58.54,58.56,58.41,58.43,6492.092,1660095899999,379632.42949,899,2509.421,146749.67784,0
-1660095900000,58.42,58.62,58.41,58.58,3311.524,1660096199999,193749.30920,871,2287.495,133816.60132,0
-1660096200000,58.58,58.60,58.38,58.41,7073.030,1660096499999,413726.16971,995,2685.586,157105.90216,0
-1660096500000,58.41,58.46,58.36,58.41,6701.366,1660096799999,391393.44846,926,3809.240,222480.14285,0
-1660096800000,58.41,58.51,58.36,58.40,6508.559,1660097099999,380235.09206,1075,3456.213,201929.28605,0
-1660097100000,58.40,58.44,58.33,58.36,6875.363,1660097399999,401444.12702,1003,2559.042,149430.56087,0
-1660097400000,58.36,58.38,58.24,58.28,5208.020,1660097699999,303675.57821,913,2451.604,142947.91363,0
-1660097700000,58.28,58.29,58.18,58.24,4075.555,1660097999999,237389.68822,778,1786.575,104061.65866,0
-1660098000000,58.24,58.34,58.23,58.27,3695.457,1660098299999,215374.45433,725,1589.989,92672.24435,0
-1660098300000,58.27,58.28,57.88,58.06,19140.980,1660098599999,1111188.20807,2214,7442.611,431809.60311,0
-1660098600000,58.07,58.11,57.77,57.79,21298.405,1660098899999,1233515.69854,1891,5981.180,346550.29766,0
-1660098900000,57.78,57.93,57.78,57.87,7952.998,1660099199999,460182.74464,1228,4558.754,263803.05348,0
-1660099200000,57.86,58.07,57.80,58.04,7442.899,1660099499999,431113.17539,1303,3196.302,185179.22305,0
-1660099500000,58.04,58.21,58.04,58.15,12427.075,1660099799999,722410.09377,1613,7602.676,441961.50626,0
-1660099800000,58.14,58.33,58.13,58.28,7589.668,1660100099999,441859.78162,1057,4946.383,287974.96741,0
-1660100100000,58.27,58.42,58.24,58.40,5678.718,1660100399999,331345.83214,991,2764.401,161319.84247,0
-1660100400000,58.40,58.44,58.31,58.34,7372.911,1660100699999,430429.59303,1193,3736.669,218181.41808,0
-1660100700000,58.35,58.35,58.22,58.29,4310.613,1660100999999,251226.08832,648,1988.270,115898.52750,0
-1660101000000,58.30,58.31,58.08,58.18,17946.040,1660101299999,1044070.30461,1151,4746.391,276219.10545,0
-1660101300000,58.18,58.29,58.15,58.21,6099.070,1660101599999,355072.03320,687,4358.840,253752.55793,0
-1660101600000,58.21,58.23,58.09,58.13,3185.983,1660101899999,185303.67094,602,1012.379,58876.32296,0
-1660101900000,58.12,58.22,58.12,58.20,2753.437,1660102199999,160186.76572,426,1821.129,105950.25467,0
-1660102200000,58.20,58.25,58.15,58.23,2104.561,1660102499999,122480.21306,433,892.333,51935.81269,0
-1660102500000,58.22,58.29,58.20,58.23,2553.866,1660102799999,148750.63611,375,1205.541,70210.17311,0
-1660102800000,58.22,58.31,58.20,58.26,2222.773,1660103099999,129452.88974,321,1073.880,62551.51697,0
-1660103100000,58.27,58.35,58.27,58.31,3109.333,1660103399999,181333.59484,493,1840.590,107351.55196,0
-1660103400000,58.31,58.33,58.23,58.32,2534.450,1660103699999,147706.11955,441,1313.112,76536.53826,0
-1660103700000,58.33,58.33,58.21,58.21,2099.032,1660103999999,122326.02449,370,670.654,39074.80733,0
-1660104000000,58.22,58.36,58.18,58.36,13623.297,1660104299999,793740.32566,1149,10046.142,585387.20179,0
-1660104300000,58.35,58.41,58.28,58.28,7132.279,1660104599999,416237.99016,687,4356.399,254259.18100,0
-1660104600000,58.28,58.35,58.27,58.35,1288.363,1660104899999,75125.70689,280,867.774,50604.19091,0
-1660104900000,58.36,58.61,58.32,58.57,15041.564,1660105199999,879783.16528,1542,9633.131,563470.92961,0
-1660105200000,58.58,58.59,58.49,58.51,3477.399,1660105499999,203542.26131,571,1696.698,99309.90993,0
-1660105500000,58.52,58.52,58.33,58.39,7432.182,1660105799999,434246.13191,767,2757.316,161114.03927,0
-1660105800000,58.40,58.51,58.37,58.48,6066.631,1660106099999,354563.77596,632,3905.443,228280.30896,0
-1660106100000,58.48,58.55,58.40,58.48,5055.069,1660106399999,295542.96457,594,2195.310,128331.19847,0
-1660106400000,58.49,58.60,58.49,58.58,3230.047,1660106699999,189089.31523,513,1488.439,87147.03581,0
-1660106700000,58.58,58.62,58.52,58.54,3310.263,1660106999999,193897.71778,619,1498.227,87776.00723,0
-1660107000000,58.55,58.63,58.54,58.59,9755.733,1660107299999,571509.32129,790,4151.926,243232.75803,0
-1660107300000,58.59,58.64,58.52,58.63,3254.377,1660107599999,190606.71538,594,1591.152,93205.18224,0
-1660107600000,58.63,58.69,58.61,58.63,4329.921,1660107899999,253925.15760,687,2256.249,132331.07385,0
-1660107900000,58.63,58.65,58.60,58.62,2678.319,1660108199999,157009.22916,436,898.898,52696.35472,0
-1660108200000,58.62,58.66,58.59,58.63,2372.423,1660108499999,139072.36112,452,937.872,54982.31383,0
-1660108500000,58.64,58.69,58.56,58.57,2473.868,1660108799999,144999.88003,407,849.033,49761.69967,0
-1660108800000,58.58,58.61,58.40,58.46,13180.427,1660109099999,771342.62609,818,3741.229,219026.42838,0
-1660109100000,58.47,58.60,58.47,58.56,2032.927,1660109399999,119003.06889,407,1041.456,60959.40849,0
-1660109400000,58.55,58.62,58.53,58.55,1790.470,1660109699999,104854.78213,542,1053.335,61686.78463,0
-1660109700000,58.55,58.59,58.49,58.57,3605.371,1660109999999,211056.05466,504,1871.327,109550.83397,0
-1660110000000,58.57,58.57,58.43,58.50,4972.704,1660110299999,290907.43840,621,2261.934,132323.71899,0
-1660110300000,58.50,58.53,58.46,58.53,1523.492,1660110599999,89118.21215,401,667.826,39067.87361,0
-1660110600000,58.54,58.56,58.45,58.52,2043.958,1660110899999,119609.99444,440,1210.722,70853.94943,0
-1660110900000,58.52,58.53,58.46,58.46,2266.075,1660111199999,132547.83599,324,566.067,33116.40952,0
-1660111200000,58.47,58.47,58.34,58.37,3989.937,1660111499999,233060.99484,797,2091.152,122158.63112,0
-1660111500000,58.37,58.50,58.36,58.42,9123.163,1660111799999,533168.98707,1028,6993.273,408710.03824,0
-1660111800000,58.42,58.71,58.38,58.39,24329.488,1660112099999,1424525.21068,2193,14910.421,873031.59475,0
-1660112100000,58.39,58.39,57.94,58.17,33736.841,1660112399999,1959956.43878,3220,14008.384,813423.66698,0
-1660112400000,58.17,58.33,58.10,58.33,5084.611,1660112699999,295918.54652,780,2552.785,148602.40383,0
-1660112700000,58.34,58.42,58.28,58.30,4682.610,1660112999999,273252.84158,713,2214.994,129266.90677,0
-1660113000000,58.31,58.33,58.19,58.25,3223.277,1660113299999,187808.60776,599,1765.689,102878.12339,0
-1660113300000,58.25,58.43,58.24,58.40,3152.988,1660113599999,184018.54338,605,1925.022,112331.61550,0
-1660113600000,58.40,58.40,58.26,58.27,2255.498,1660113899999,131541.83213,532,813.083,47412.20651,0
-1660113900000,58.27,58.45,58.27,58.44,3838.118,1660114199999,224083.32562,577,2273.732,132747.05739,0
-1660114200000,58.44,58.44,58.30,58.33,2286.232,1660114499999,133430.65380,443,628.036,36660.74456,0
-1660114500000,58.32,58.36,58.30,58.32,3022.231,1660114799999,176277.29249,458,1397.311,81501.37550,0
-1660114800000,58.32,58.48,58.30,58.37,4524.130,1660115099999,264214.65290,760,2643.818,154358.54449,0
-1660115100000,58.38,58.54,58.37,58.42,9462.204,1660115399999,553195.63495,1106,6516.991,381013.52602,0
-1660115400000,58.42,58.56,58.40,58.52,3867.519,1660115699999,226121.16393,650,2141.446,125218.44892,0
-1660115700000,58.52,58.56,58.46,58.55,4084.855,1660115999999,238994.12839,626,2769.600,162047.08489,0
-1660116000000,58.54,58.61,58.54,58.56,4267.846,1660116299999,249965.52009,612,2169.785,127090.90630,0
-1660116300000,58.56,58.62,58.56,58.59,2288.621,1660116599999,134097.45771,442,1111.240,65108.36584,0
-1660116600000,58.58,58.63,58.51,58.62,7923.298,1660116899999,463964.60025,832,2882.864,168853.23586,0
-1660116900000,58.63,58.66,58.60,58.60,3636.553,1660117199999,213188.94907,503,1320.245,77403.78429,0
-1660117200000,58.61,58.63,58.58,58.59,1951.867,1660117499999,114386.14197,421,991.370,58101.08385,0
-1660117500000,58.60,58.67,58.57,58.64,2358.637,1660117799999,138258.54447,466,1102.219,64607.24504,0
-1660117800000,58.64,58.66,58.53,58.58,7822.612,1660118099999,458349.77156,830,3094.572,181407.76530,0
-1660118100000,58.58,58.59,58.43,58.55,4290.208,1660118399999,251022.18406,635,1763.686,103207.57400,0
-1660118400000,58.56,58.62,58.53,58.55,3051.710,1660118699999,178763.39356,667,1585.687,92887.69088,0
-1660118700000,58.55,58.60,58.46,58.46,3390.299,1660118999999,198476.24096,493,1770.882,103682.98774,0
-1660119000000,58.46,58.55,58.46,58.53,2631.880,1660119299999,153973.55809,493,1508.613,88259.99551,0
-1660119300000,58.53,58.60,58.53,58.57,1423.600,1660119599999,83367.46086,356,522.811,30618.37026,0
-1660119600000,58.57,58.73,58.57,58.61,7664.986,1660119899999,449595.31660,974,5196.302,304783.67553,0
-1660119900000,58.62,58.74,58.61,58.74,2769.226,1660120199999,162485.97289,493,1752.062,102806.27381,0
-1660120200000,58.74,58.95,58.73,58.76,23734.245,1660120499999,1396832.46639,2335,12350.502,726866.31024,0
-1660120500000,58.76,58.81,58.74,58.76,3265.883,1660120799999,191967.46167,401,2037.231,119755.76881,0
-1660120800000,58.75,58.78,58.64,58.71,10675.979,1660121099999,626788.96032,983,2362.956,138730.75827,0
-1660121100000,58.71,58.81,58.70,58.76,3645.295,1660121399999,214171.15846,623,1609.362,94555.90385,0
-1660121400000,58.76,58.89,58.75,58.84,4600.613,1660121699999,270636.24805,629,1439.217,84659.80276,0
-1660121700000,58.84,58.89,58.80,58.81,3884.117,1660121999999,228533.95974,577,2152.829,126672.83605,0
-1660122000000,58.81,58.89,58.73,58.87,7588.107,1660122299999,446353.36241,1085,4277.163,251636.36094,0
-1660122300000,58.87,58.89,58.74,58.75,3728.775,1660122599999,219204.39452,799,1690.189,99355.15852,0
-1660122600000,58.75,58.78,58.71,58.77,3016.016,1660122899999,177187.83304,600,2061.431,121111.43325,0
-1660122900000,58.78,58.89,58.76,58.81,4688.420,1660123199999,275791.86159,869,2934.157,172598.46066,0
-1660123200000,58.81,58.82,58.65,58.65,6898.495,1660123499999,405115.53595,883,2933.736,172286.11391,0
-1660123500000,58.65,58.75,58.65,58.72,3195.390,1660123799999,187601.05724,649,1370.178,80440.98989,0
-1660123800000,58.72,58.75,58.63,58.63,4949.130,1660124099999,290364.52591,710,1875.343,110052.74682,0
-1660124100000,58.63,58.63,58.45,58.56,8914.671,1660124399999,521751.18411,1050,3155.588,184668.33634,0
-1660124400000,58.57,58.59,58.45,58.53,7373.549,1660124699999,431540.36373,682,3921.463,229576.24463,0
-1660124700000,58.53,58.62,58.51,58.59,4007.589,1660124999999,234765.56756,572,2433.693,142580.79417,0
-1660125000000,58.59,58.73,58.56,58.71,7507.316,1660125299999,440153.20632,771,5698.371,334075.10555,0
-1660125300000,58.70,58.71,58.61,58.71,6987.327,1660125599999,409859.47586,735,2504.355,146937.65140,0
-1660125600000,58.71,58.76,58.59,58.62,5362.099,1660125899999,314556.85809,828,2150.646,126241.23584,0
-1660125900000,58.62,58.63,58.55,58.57,3638.166,1660126199999,213139.75691,712,1650.438,96692.43787,0
-1660126200000,58.56,58.63,58.52,58.62,5655.365,1660126499999,331115.85623,691,4557.570,266842.73102,0
-1660126500000,58.61,58.64,58.54,58.54,2536.413,1660126799999,148651.90149,634,652.982,38282.29887,0
-1660126800000,58.53,58.61,58.46,58.48,6459.299,1660127099999,377950.47015,937,2138.846,125146.26798,0
-1660127100000,58.48,58.62,58.38,58.53,16651.698,1660127399999,973842.15779,2108,6408.106,374824.73288,0
-1660127400000,58.54,58.58,58.41,58.54,22290.918,1660127699999,1303971.89544,1944,10264.438,600436.46735,0
-1660127700000,58.54,58.62,58.49,58.60,12327.437,1660127999999,721926.82691,1141,8351.968,489114.53866,0
-1660128000000,58.59,58.72,58.53,58.54,5520.120,1660128299999,323542.11554,757,1836.772,107689.93127,0
-1660128300000,58.54,58.59,58.50,58.50,2189.977,1660128599999,128221.94529,434,571.839,33485.36156,0
-1660128600000,58.51,58.61,58.50,58.57,4190.892,1660128899999,245450.75954,511,2582.156,151232.91780,0
-1660128900000,58.58,58.65,58.57,58.61,1975.599,1660129199999,115799.45419,332,1384.013,81125.79799,0
-1660129200000,58.61,58.69,58.54,58.68,4108.084,1660129499999,240725.94157,779,2458.856,144092.61577,0
-1660129500000,58.68,58.72,58.61,58.66,3956.088,1660129799999,232083.99340,673,1350.564,79229.32348,0
-1660129800000,58.66,58.69,58.61,58.63,2349.905,1660130099999,137804.82156,544,1079.305,63298.48986,0
-1660130100000,58.62,58.67,58.56,58.59,3492.284,1660130399999,204672.05703,646,1457.922,85449.28377,0
-1660130400000,58.60,58.79,58.59,58.79,6414.102,1660130699999,376543.74643,1054,4105.205,241006.86135,0
-1660130700000,58.79,59.07,58.78,59.06,11831.619,1660130999999,697043.08763,1685,6708.419,395342.45799,0
-1660131000000,59.06,59.32,58.90,59.14,37198.354,1660131299999,2198143.46565,4392,22508.880,1330098.33358,0
-1660131300000,59.14,59.26,59.05,59.13,14161.552,1660131599999,837994.89236,1744,6901.525,408390.57170,0
-1660131600000,59.13,59.14,58.94,58.96,6836.133,1660131899999,403690.65005,924,2892.432,170833.96384,0
-1660131900000,58.95,59.02,58.87,58.99,8239.492,1660132199999,485905.87661,1005,4924.641,290471.73131,0
-1660132200000,58.99,59.07,58.96,59.06,3705.188,1660132499999,218709.19911,528,1915.412,113072.43760,0
-1660132500000,59.05,59.06,58.95,59.00,2936.212,1660132799999,173252.44042,525,1209.600,71377.58909,0
-1660132800000,59.00,59.00,58.91,59.00,5338.103,1660133099999,314741.22578,682,2028.054,119591.08332,0
-1660133100000,59.00,59.32,58.99,59.23,10269.903,1660133399999,607830.41754,1419,4848.408,286744.65630,0
-1660133400000,59.24,59.30,59.21,59.30,4062.818,1660133699999,240714.03678,844,1540.281,91274.57631,0
-1660133700000,59.30,59.35,59.17,59.22,7982.506,1660133999999,473123.64439,1111,3406.968,202032.89855,0
-1660134000000,59.21,59.23,58.76,58.95,21765.564,1660134299999,1285205.08824,2003,5460.503,321843.32669,0
-1660134300000,58.96,59.37,58.93,59.14,21125.937,1660134599999,1250466.29059,2355,13870.131,821046.97754,0
-1660134600000,59.14,60.89,59.14,60.24,121707.611,1660134899999,7323152.62168,13046,61734.916,3710793.91408,0
-1660134900000,60.26,61.03,60.02,60.89,58183.937,1660135199999,3523213.03566,6663,32660.107,1978976.80664,0
-1660135200000,60.90,60.98,60.56,60.91,43122.163,1660135499999,2622972.93388,4462,22919.342,1394819.33271,0
-1660135500000,60.91,61.70,60.87,61.23,62024.711,1660135799999,3797703.26028,7555,34170.792,2092470.16418,0
-1660135800000,61.22,61.43,60.83,61.12,55561.682,1660136099999,3398537.96551,5875,20146.333,1232154.35237,0
-1660136100000,61.13,61.83,61.05,61.61,44092.456,1660136399999,2711979.61378,5706,25703.434,1580805.28735,0
-1660136400000,61.60,61.95,61.59,61.86,32707.558,1660136699999,2021023.14641,4953,17121.133,1057937.86597,0
-1660136700000,61.87,61.89,61.42,61.69,43821.956,1660136999999,2700481.07302,5180,20865.974,1286364.70235,0
-1660137000000,61.70,61.78,61.48,61.75,18655.427,1660137299999,1150444.44580,3509,9903.650,610815.97805,0
-1660137300000,61.75,61.86,61.69,61.82,17092.940,1660137599999,1056025.65964,2601,8265.009,510680.00578,0
-1660137600000,61.82,62.27,61.79,62.02,31591.597,1660137899999,1958952.46328,4285,19243.655,1193477.03431,0
-1660137900000,62.02,62.07,61.88,61.98,22245.600,1660138199999,1378828.37100,3868,11538.479,715320.02120,0
-1660138200000,61.99,62.06,61.79,61.81,20971.756,1660138499999,1298638.97634,3264,9073.466,561941.02995,0
-1660138500000,61.82,61.87,61.60,61.68,27909.268,1660138799999,1722881.59467,3450,15363.948,948729.84448,0
-1660138800000,61.68,61.76,61.46,61.71,19527.773,1660139099999,1202906.89529,2525,8175.382,503723.08608,0
-1660139100000,61.72,61.80,61.62,61.75,9881.513,1660139399999,609846.05028,1546,5509.011,339994.22802,0
-1660139400000,61.75,61.79,61.55,61.64,7743.777,1660139699999,477380.04492,1147,4115.783,253741.19790,0
-1660139700000,61.64,61.70,61.58,61.66,8935.849,1660139999999,550862.41758,1186,4392.454,270800.28604,0
-1660140000000,61.66,61.89,61.66,61.88,14495.280,1660140299999,895269.30370,1631,10608.384,655245.95113,0
-1660140300000,61.88,61.93,61.72,61.75,11448.200,1660140599999,707936.30175,1983,6217.796,384532.53347,0
-1660140600000,61.76,61.82,61.51,61.57,9377.364,1660140899999,578228.59218,2063,3640.809,224588.53702,0
-1660140900000,61.57,61.65,61.47,61.51,15956.168,1660141199999,982426.26892,1916,8757.151,539248.82431,0
-1660141200000,61.52,61.63,61.43,61.59,9161.775,1660141499999,563673.43961,1637,4601.541,283161.30951,0
-1660141500000,61.58,61.68,61.37,61.67,16566.086,1660141799999,1019445.49320,1646,5493.451,338352.51069,0
-1660141800000,61.67,61.71,61.47,61.58,12274.864,1660142099999,755532.18881,1484,4930.227,303446.12737,0
-1660142100000,61.59,61.68,61.54,61.62,3702.286,1660142399999,228122.42305,630,1921.743,118400.02658,0
-1660142400000,61.62,61.92,61.60,61.81,16358.418,1660142699999,1010821.54839,1379,9495.464,586562.46302,0
-1660142700000,61.80,62.19,61.77,62.04,13844.457,1660142999999,858656.50461,1889,9005.112,558494.46635,0
-1660143000000,62.03,62.14,61.94,62.10,11094.208,1660143299999,687943.27749,1329,6739.993,417968.41459,0
-1660143300000,62.10,62.18,62.06,62.09,9357.049,1660143599999,581270.00495,1394,5256.090,326560.62762,0
-1660143600000,62.09,62.27,62.05,62.19,12860.194,1660143899999,799058.79793,1733,7192.087,446991.24290,0
-1660143900000,62.19,62.29,62.06,62.08,10350.581,1660144199999,643527.81658,1943,5594.701,347853.48650,0
-1660144200000,62.08,62.11,61.97,62.09,6555.923,1660144499999,406692.10490,1453,3276.932,203299.58146,0
-1660144500000,62.09,62.11,61.95,62.02,7672.252,1660144799999,475877.82809,1412,3752.052,232796.97943,0
-1660144800000,62.01,62.09,61.98,62.06,4033.099,1660145099999,250181.43118,1011,1936.158,120118.31451,0
-1660145100000,62.05,62.06,61.94,61.96,5948.219,1660145399999,368773.57418,1112,3125.666,193757.10176,0
-1660145400000,61.96,62.14,61.95,62.01,12003.513,1660145699999,744889.19680,1777,7242.202,449417.71791,0
-1660145700000,62.01,62.02,61.90,61.91,4979.509,1660145999999,308519.56265,910,3012.235,186626.30645,0
-1660146000000,61.92,61.99,61.91,61.95,4586.208,1660146299999,284131.84097,749,3134.160,194181.16455,0
-1660146300000,61.95,62.00,61.85,61.87,6423.080,1660146599999,397736.77822,828,2990.052,185189.25425,0
-1660146600000,61.88,61.91,61.83,61.89,7785.936,1660146899999,481677.44392,785,2719.572,168288.49341,0
-1660146900000,61.90,61.95,61.77,61.79,3888.498,1660147199999,240621.92449,767,2403.073,148717.86181,0
-1660147200000,61.80,62.11,61.72,61.85,22856.798,1660147499999,1415436.42776,2674,15587.073,965561.89634,0
-1660147500000,61.85,62.11,61.83,62.08,9844.281,1660147799999,610045.04776,1740,5461.301,338418.92666,0
-1660147800000,62.08,62.14,62.02,62.09,6399.158,1660148099999,397218.88861,1485,3059.051,189900.87518,0
-1660148100000,62.10,62.20,62.00,62.02,8024.959,1660148399999,498297.66587,1534,4255.588,264285.50439,0
-1660148400000,62.01,62.01,61.85,61.89,9634.549,1660148699999,596564.65607,1512,3964.823,245501.71579,0
-1660148700000,61.90,61.96,61.87,61.95,3415.957,1660148999999,211501.97471,809,1976.586,122380.78635,0
-1660149000000,61.95,62.03,61.92,62.00,5759.463,1660149299999,356901.12521,972,2370.230,146888.26708,0
-1660149300000,61.99,62.02,61.73,61.78,5799.476,1660149599999,358737.18457,1046,2534.934,156805.78810,0
-1660149600000,61.78,61.83,61.72,61.74,5288.489,1660149899999,326661.09097,893,2776.549,171524.61007,0
-1660149900000,61.74,61.85,61.74,61.79,3530.550,1660150199999,218207.89311,712,1645.265,101696.75750,0
-1660150200000,61.78,61.78,61.61,61.69,7746.223,1660150499999,477783.07187,1121,2499.562,154198.06298,0
-1660150500000,61.69,61.81,61.67,61.72,3513.314,1660150799999,216889.77176,555,1897.228,117121.73862,0
-1660150800000,61.73,61.76,61.62,61.65,5820.520,1660151099999,359090.53918,1105,2952.825,182144.67516,0
-1660151100000,61.64,61.73,61.48,61.71,9712.613,1660151399999,598256.64653,1287,4665.949,287449.72996,0
-1660151400000,61.71,61.83,61.71,61.79,5633.683,1660151699999,347946.35938,845,3573.536,220719.69010,0
-1660151700000,61.79,61.81,61.75,61.76,2373.530,1660151999999,146634.61670,493,1103.120,68151.71892,0
-1660152000000,61.76,61.82,61.73,61.80,4433.754,1660152299999,273922.54008,728,2009.270,124134.24426,0
-1660152300000,61.80,61.85,61.76,61.77,4095.016,1660152599999,253087.32849,548,1361.394,84159.97554,0
-1660152600000,61.77,61.86,61.73,61.82,3588.508,1660152899999,221748.41463,597,1752.319,108295.54224,0
-1660152900000,61.82,61.85,61.76,61.80,2934.777,1660153199999,181381.95194,495,981.847,60693.84848,0
-1660153200000,61.80,61.85,61.68,61.76,9266.743,1660153499999,572487.20212,705,2030.358,125456.83496,0
-1660153500000,61.75,61.78,61.69,61.75,4386.600,1660153799999,270829.88521,595,2292.249,141553.96466,0
-1660153800000,61.75,61.84,61.72,61.81,2396.577,1660154099999,148065.79449,464,1126.553,69614.21997,0
-1660154100000,61.82,61.91,61.78,61.81,4961.729,1660154399999,306854.07528,635,2490.583,154021.42984,0
-1660154400000,61.82,61.90,61.78,61.82,4153.231,1660154699999,256827.33142,1048,2215.129,136974.80971,0
-1660154700000,61.83,61.83,61.66,61.67,2803.185,1660154999999,173052.46173,778,891.790,55060.39206,0
-1660155000000,61.68,61.81,61.67,61.76,3232.655,1660155299999,199658.90896,724,1422.477,87854.35923,0
-1660155300000,61.76,61.79,61.47,61.54,8250.192,1660155599999,508161.26225,1099,2248.534,138512.79007,0
-1660155600000,61.55,61.61,61.53,61.59,6396.293,1660155899999,393852.61937,962,3113.301,191706.99969,0
-1660155900000,61.60,61.67,61.54,61.62,4394.270,1660156199999,270690.39661,747,1942.688,119653.55097,0
-1660156200000,61.62,61.68,61.52,61.56,7737.094,1660156499999,476563.89435,1109,3807.083,234498.56101,0
-1660156500000,61.55,61.59,61.27,61.40,13675.871,1660156799999,840094.10557,1509,3572.195,219595.95055,0
-1660156800000,61.38,61.49,61.36,61.40,3760.582,1660157099999,231021.59561,692,1720.429,105710.11759,0
-1660157100000,61.39,61.39,61.01,61.03,18905.370,1660157399999,1156297.38495,2436,7111.418,434872.26934,0
-1660157400000,61.04,61.16,61.02,61.04,9113.142,1660157699999,556646.16910,1122,4696.512,286919.16648,0
-1660157700000,61.05,61.17,61.01,61.12,9080.117,1660157999999,554764.40174,972,4628.746,282806.39436,0
-1660158000000,61.11,61.38,61.11,61.28,10044.499,1660158299999,615022.58267,1665,5959.454,364867.63047,0
-1660158300000,61.28,61.44,61.10,61.39,29679.045,1660158599999,1815948.17137,2012,12548.215,767825.42693,0
-1660158600000,61.39,61.45,61.20,61.21,9997.054,1660158899999,613182.33450,1280,2969.970,182189.79873,0
-1660158900000,61.21,61.31,61.21,61.30,3289.769,1660159199999,201571.21616,623,1970.741,120749.97111,0
-1660159200000,61.31,61.36,61.29,61.32,3106.814,1660159499999,190524.16353,575,1675.468,102746.25754,0
-1660159500000,61.31,61.34,61.26,61.28,4253.204,1660159799999,260744.99321,656,1527.513,93652.09979,0
-1660159800000,61.29,61.41,61.29,61.35,3128.613,1660160099999,191922.57015,584,1585.346,97259.76012,0
-1660160100000,61.34,61.46,61.34,61.44,4649.112,1660160399999,285476.58927,613,3139.501,192788.38077,0
-1660160400000,61.43,61.45,61.32,61.35,3021.445,1660160699999,185461.41952,517,1397.315,85772.12433,0
-1660160700000,61.34,61.37,61.21,61.23,2938.496,1660160999999,180155.09497,553,951.823,58340.03655,0
-1660161000000,61.23,61.28,61.18,61.26,3959.442,1660161299999,242456.54204,581,2295.594,140594.07055,0
-1660161300000,61.26,61.31,61.18,61.30,3324.108,1660161599999,203608.15473,410,2285.985,140028.98159,0
-1660161600000,61.30,61.43,61.28,61.36,9932.993,1660161899999,609468.41877,1291,7214.027,442653.07847,0
-1660161900000,61.37,61.61,61.34,61.56,17176.871,1660162199999,1055894.80501,1259,4989.734,306915.34982,0
-1660162200000,61.56,61.57,61.32,61.36,10330.609,1660162499999,635052.01690,1123,2854.563,175409.51850,0
-1660162500000,61.37,61.41,61.28,61.28,6803.548,1660162799999,417454.86610,1384,2555.486,156828.39870,0
-1660162800000,61.29,61.33,61.27,61.30,5876.855,1660163099999,360278.78799,1129,2575.658,157907.08627,0
-1660163100000,61.31,61.32,61.22,61.25,3757.475,1660163399999,230285.57569,735,1203.765,73785.69142,0
-1660163400000,61.25,61.39,61.25,61.31,6338.225,1660163699999,388613.54658,1124,3202.310,196349.96033,0
-1660163700000,61.30,61.33,61.21,61.23,3660.960,1660163999999,224270.71981,798,1379.601,84517.92276,0
-1660164000000,61.24,61.39,61.23,61.32,5708.393,1660164299999,349973.80888,742,3605.406,221040.53485,0
-1660164300000,61.31,61.37,61.31,61.37,3898.634,1660164599999,239188.72253,435,2842.927,174420.89377,0
-1660164600000,61.37,61.39,61.30,61.32,6994.073,1660164899999,429002.66935,692,4624.053,283640.53597,0
-1660164900000,61.32,61.64,61.31,61.55,14620.886,1660165199999,899083.67867,1367,10230.563,629002.68293,0
-1660165200000,61.54,61.54,61.38,61.40,9438.601,1660165499999,579805.51162,1026,4108.641,252382.55952,0
-1660165500000,61.40,61.41,61.29,61.38,7322.025,1660165799999,449240.98328,1111,3580.028,219673.57574,0
-1660165800000,61.38,61.39,61.30,61.30,4493.440,1660166099999,275572.89388,539,1147.841,70394.49761,0
-1660166100000,61.31,61.48,61.27,61.45,5001.538,1660166399999,306903.39404,629,3348.281,205499.25771,0
-1660166400000,61.46,61.61,61.45,61.56,5623.848,1660166699999,346066.06616,845,3008.086,185119.64613,0
-1660166700000,61.56,61.87,61.52,61.80,12408.983,1660166999999,765561.77097,1641,8208.980,506496.32179,0
-1660167000000,61.79,62.00,61.74,61.76,6057.833,1660167299999,375010.36170,1507,3073.306,190312.21042,0
-1660167300000,61.76,61.80,61.46,61.50,5152.717,1660167599999,317595.56128,984,1872.776,115357.73773,0
-1660167600000,61.50,61.59,61.46,61.55,3927.511,1660167899999,241643.91592,799,1812.289,111513.64916,0
-1660167900000,61.55,61.71,61.54,61.70,2830.792,1660168199999,174450.72427,591,1415.525,87252.91936,0
-1660168200000,61.71,61.73,61.46,61.50,12194.820,1660168499999,751044.15778,1474,3449.345,212384.42927,0
-1660168500000,61.51,61.67,61.48,61.66,5043.441,1660168799999,310583.92598,792,3006.928,185154.64442,0
-1660168800000,61.66,61.89,61.66,61.74,6729.586,1660169099999,415590.60747,1350,3098.786,191375.54525,0
-1660169100000,61.73,61.92,61.65,61.91,4499.597,1660169399999,278134.94900,1080,3087.930,190870.31335,0
-1660169400000,61.90,61.97,61.89,61.91,4731.181,1660169699999,292971.46365,892,1751.901,108483.92222,0
-1660169700000,61.91,61.92,61.73,61.77,6619.783,1660169999999,409102.55346,1003,2069.234,127863.83276,0
-1660170000000,61.77,61.87,61.75,61.84,4118.541,1660170299999,254556.65355,665,1965.456,121482.44487,0
-1660170300000,61.85,61.92,61.79,61.90,4245.702,1660170599999,262686.76093,696,2329.661,144163.26824,0
-1660170600000,61.90,61.91,61.65,61.66,4326.839,1660170899999,267354.56577,648,2320.219,143371.11048,0
-1660170900000,61.65,61.72,61.62,61.67,6125.097,1660171199999,377735.14758,535,4399.606,271326.18858,0
-1660171200000,61.67,61.69,61.60,61.63,5536.325,1660171499999,341292.71375,498,2867.104,176757.73758,0
-1660171500000,61.65,61.74,61.59,61.70,4438.895,1660171799999,273798.62284,693,1829.622,112859.12780,0
-1660171800000,61.70,61.73,61.63,61.72,5964.532,1660172099999,367942.65886,767,3770.738,232643.62339,0
-1660172100000,61.72,61.80,61.61,61.65,5216.156,1660172399999,322044.75519,702,3591.664,221782.88046,0
-1660172400000,61.64,61.75,61.64,61.75,2908.135,1660172699999,179410.77295,617,1857.388,114593.07020,0
-1660172700000,61.75,61.87,61.71,61.81,3389.800,1660172999999,209547.23763,684,1476.643,91266.95515,0
-1660173000000,61.81,61.82,61.68,61.75,4785.484,1660173299999,295453.67797,759,1459.191,90091.37023,0
-1660173300000,61.76,61.83,61.72,61.80,2592.146,1660173599999,160134.32737,462,1003.730,61995.22109,0
-1660173600000,61.80,61.81,61.55,61.62,5148.910,1660173899999,317455.05556,639,2230.398,137560.58937,0
-1660173900000,61.63,61.70,61.50,61.50,4942.725,1660174199999,304430.67373,613,1545.357,95252.74759,0
-1660174200000,61.51,61.58,61.51,61.57,3410.786,1660174499999,209933.54247,537,1911.062,117628.52496,0
-1660174500000,61.57,61.62,61.49,61.53,4813.709,1660174799999,296260.59023,543,2199.921,135408.05542,0
-1660174800000,61.53,61.58,61.49,61.49,2984.116,1660175099999,183636.01130,425,1284.464,79055.19393,0
-1660175100000,61.50,61.58,61.45,61.56,3801.384,1660175399999,233795.60942,445,2540.482,156250.86167,0
-1660175400000,61.56,61.60,61.51,61.51,3150.586,1660175699999,193919.48130,431,1044.406,64296.72289,0
-1660175700000,61.52,61.61,61.51,61.57,3284.957,1660175999999,202217.30266,460,1875.981,115488.69118,0
-1660176000000,61.57,61.72,61.44,61.47,10030.353,1660176299999,617872.35391,1384,5711.446,351881.56903,0
-1660176300000,61.47,61.59,61.44,61.56,7076.332,1660176599999,435269.72232,1158,4118.248,253331.36979,0
-1660176600000,61.56,61.61,61.48,61.54,4591.494,1660176899999,282565.20472,923,1531.478,94262.45893,0
-1660176900000,61.54,61.77,61.49,61.66,7327.305,1660177199999,451644.42191,1049,4395.927,270952.54183,0
-1660177200000,61.66,61.71,61.50,61.57,4488.811,1660177499999,276484.69611,695,1936.288,119269.22932,0
-1660177500000,61.57,61.58,61.48,61.55,4649.860,1660177799999,286056.20535,695,2084.458,128235.31098,0
-1660177800000,61.54,61.58,61.50,61.55,4140.051,1660178099999,254797.54244,581,2113.145,130053.97010,0
-1660178100000,61.56,61.74,61.55,61.64,5945.666,1660178399999,366515.51046,827,4052.462,249796.55966,0
-1660178400000,61.62,61.62,61.54,61.59,2164.749,1660178699999,133294.43193,501,1142.490,70347.28345,0
-1660178700000,61.60,61.62,61.51,61.60,3310.803,1660178999999,203834.99663,587,1372.122,84494.83882,0
-1660179000000,61.59,61.84,61.57,61.79,9154.430,1660179299999,565105.63620,1022,5361.268,330966.21871,0
-1660179300000,61.79,62.10,61.79,62.09,18292.043,1660179599999,1133072.03314,1682,11317.108,700929.75321,0
-1660179600000,62.08,62.38,61.98,62.16,30851.259,1660179899999,1918798.16243,2837,13620.976,847242.35097,0
-1660179900000,62.16,62.25,61.99,62.07,6406.227,1660180199999,398041.23806,1124,2426.732,150797.75591,0
-1660180200000,62.07,62.22,62.06,62.10,5187.957,1660180499999,322312.40643,855,2741.282,170315.06804,0
-1660180500000,62.10,62.11,62.00,62.06,8349.415,1660180799999,518068.62268,950,3944.906,244799.48416,0
-1660180800000,62.06,62.08,61.98,62.06,4157.979,1660181099999,257950.71939,674,2494.700,154773.67283,0
-1660181100000,62.06,62.57,62.05,62.39,30032.781,1660181399999,1873647.82434,3643,17368.878,1083192.52796,0
-1660181400000,62.39,62.45,62.10,62.25,15093.837,1660181699999,939274.83965,2308,6138.214,382016.68460,0
-1660181700000,62.25,62.38,62.01,62.13,9960.377,1660181999999,619780.52488,1319,3819.811,237679.12102,0
-1660182000000,62.14,62.15,62.04,62.10,5082.925,1660182299999,315655.20530,737,2822.653,175305.66260,0
-1660182300000,62.09,62.42,61.98,62.38,13846.293,1660182599999,861278.96703,1715,6993.839,435045.45122,0
-1660182600000,62.37,62.60,62.36,62.46,15479.101,1660182899999,967139.91435,1944,7386.959,461583.88097,0
-1660182900000,62.46,62.46,62.29,62.43,7389.260,1660183199999,460969.57472,927,4011.440,250276.63897,0
-1660183200000,62.42,62.49,62.13,62.14,8917.923,1660183499999,555896.99552,1461,3124.383,194833.21760,0
-1660183500000,62.15,62.20,61.87,62.00,12556.972,1660183799999,778832.18510,1948,5040.808,312678.06870,0
-1660183800000,62.02,62.05,61.84,61.91,11990.870,1660184099999,742546.30247,1271,6312.824,390894.00613,0
-1660184100000,61.92,61.93,61.60,61.61,12999.158,1660184399999,802121.47097,1652,7696.828,474869.27370,0
-1660184400000,61.62,61.81,61.61,61.79,6711.153,1660184699999,414365.33781,925,2978.187,183886.55879,0
-1660184700000,61.78,61.88,61.77,61.83,11984.703,1660184999999,740980.87621,1258,8517.084,526617.56070,0
-1660185000000,61.83,62.05,61.78,62.01,7691.470,1660185299999,476138.38922,986,4329.598,268045.05214,0
-1660185300000,62.02,62.03,61.77,61.91,11090.386,1660185599999,686196.33776,830,2882.909,178340.05809,0
-1660185600000,61.91,61.93,61.55,61.55,6360.386,1660185899999,392742.52931,941,2401.085,148329.48454,0
-1660185900000,61.59,61.80,61.56,61.75,4772.485,1660186199999,294533.41700,730,2706.361,167013.86139,0
-1660186200000,61.76,61.83,61.74,61.80,2912.299,1660186499999,179939.96774,451,1444.670,89267.48612,0
-1660186500000,61.80,61.85,61.78,61.83,1938.051,1660186799999,119804.41128,331,1098.382,67899.66668,0
-1660186800000,61.83,61.88,61.74,61.84,10131.143,1660187099999,626119.43789,1036,6811.667,420971.89318,0
-1660187100000,61.83,61.87,61.70,61.83,7754.732,1660187399999,479181.68831,827,2243.609,138611.23970,0
-1660187400000,61.82,61.99,61.82,61.88,3130.437,1660187699999,193805.34649,639,1572.346,97332.75752,0
-1660187700000,61.88,62.16,61.82,61.97,11069.072,1660187999999,685971.92533,1440,8413.071,521380.67400,0
-1660188000000,61.98,62.04,61.91,61.97,7614.149,1660188299999,471808.45321,835,3610.081,223726.62972,0
-1660188300000,61.97,62.00,61.88,61.94,4260.872,1660188599999,263972.89274,541,2334.573,144652.07053,0
-1660188600000,61.94,62.05,61.94,61.98,3486.328,1660188899999,216094.10131,520,1877.296,116365.05695,0
-1660188900000,61.97,62.01,61.94,61.95,5162.487,1660189199999,319929.47705,480,1577.573,97771.00683,0
-1660189200000,61.96,62.08,61.95,62.02,4494.651,1660189499999,278758.55621,456,3705.787,229837.59904,0
-1660189500000,62.01,62.12,61.98,62.03,5720.010,1660189799999,354921.35970,571,4055.860,251641.69103,0
-1660189800000,62.05,62.15,61.98,61.99,11819.373,1660190099999,733762.58076,908,7499.063,465675.46133,0
-1660190100000,61.98,62.19,61.94,62.15,14216.699,1660190399999,882364.64877,1190,8408.624,521682.05113,0
-1660190400000,62.15,62.29,62.13,62.27,7572.622,1660190699999,471019.39970,1005,4339.740,269953.17802,0
-1660190700000,62.27,62.29,62.19,62.19,3673.582,1660190999999,228695.73867,844,1775.169,110525.76971,0
-1660191000000,62.20,62.25,62.17,62.21,1417.885,1660191299999,88200.07034,480,931.153,57925.31514,0
-1660191300000,62.21,62.25,62.19,62.25,2577.041,1660191599999,160326.15123,473,1091.655,67925.15463,0
-1660191600000,62.25,62.26,62.19,62.20,1762.598,1660191899999,109680.88510,340,1035.779,64453.68409,0
-1660191900000,62.20,62.21,61.99,62.09,5806.484,1660192199999,360453.93837,762,1540.597,95613.95479,0
-1660192200000,62.08,62.21,62.01,62.15,8296.107,1660192499999,515092.18418,934,2882.177,178992.29690,0
-1660192500000,62.15,62.17,61.94,61.95,10154.019,1660192799999,630033.91522,1066,3060.722,189918.73341,0
-1660192800000,61.96,62.17,61.95,62.12,11743.746,1660193099999,728798.68158,1355,5547.899,344265.67921,0
-1660193100000,62.12,62.31,62.12,62.18,23647.131,1660193399999,1471503.90270,1558,14678.227,913199.47486,0
-1660193400000,62.17,62.27,62.12,62.24,8417.362,1660193699999,523529.48590,881,4332.701,269515.15219,0
-1665143700000,53.49,53.51,53.43,53.44,2406.917,1665143999999,128668.71313,295,575.893,30782.66200,0
-1665144000000,53.44,53.50,53.43,53.46,4284.962,1665144299999,229094.87800,773,1367.982,73140.48277,0
-1665144300000,53.46,53.48,53.42,53.44,4202.140,1665144599999,224587.47439,872,1542.966,82470.47989,0
-1665144600000,53.44,53.50,53.44,53.50,2878.404,1665144899999,153861.13707,772,1252.400,66954.29285,0
-1665144900000,53.49,53.52,53.42,53.51,6735.425,1665145199999,360196.72287,1023,3419.292,182855.96179,0
-1665145200000,53.50,53.62,53.47,53.62,10885.464,1665145499999,582777.09619,1354,4961.781,265693.54385,0
-1665145500000,53.61,53.70,53.10,53.51,59077.512,1665145799999,3153852.27415,5495,30129.491,1608373.96815,0
-1665145800000,53.52,53.60,52.92,53.07,110599.392,1665146099999,5879036.74838,10875,52886.954,2811164.71495,0
-1665146100000,53.06,53.12,52.87,52.95,39455.863,1665146399999,2090984.78033,3269,19755.788,1047067.71515,0
-1665146400000,52.95,52.96,52.83,52.84,25936.255,1665146699999,1372206.42399,2602,14318.324,757595.90642,0
-1665146700000,52.85,52.86,52.44,52.50,75422.233,1665146999999,3967221.74778,6841,32756.314,1722771.46973,0
-1665147000000,52.50,52.63,52.26,52.54,48703.526,1665147299999,2553381.30816,5493,28221.235,1480017.23071,0
-1665147300000,52.53,52.79,52.45,52.69,29843.285,1665147599999,1569551.97652,2920,14651.035,770401.48975,0
-1665147600000,52.69,52.69,52.43,52.51,31234.756,1665147899999,1641424.82698,3240,15416.987,810106.73385,0
-1665147900000,52.52,52.82,52.41,52.79,41175.901,1665148199999,2167434.78627,3238,22497.212,1184082.25856,0
-1665148200000,52.79,52.86,52.65,52.85,18074.397,1665148499999,953624.32400,2159,8899.952,469611.15675,0
-1665148500000,52.85,52.96,52.70,52.92,19929.516,1665148799999,1053015.53093,2098,11695.322,618127.20777,0
-1665148800000,52.91,52.92,52.71,52.74,8276.071,1665149099999,436919.25963,1360,2794.979,147550.12830,0
-1665149100000,52.73,52.79,52.64,52.66,11988.315,1665149399999,631729.69620,1482,4973.719,262079.51893,0
-1665149400000,52.66,52.77,52.48,52.68,29785.864,1665149699999,1567194.78317,3240,14319.954,753548.79864,0
-1665149700000,52.68,52.74,52.61,52.72,16693.851,1665149999999,879559.94983,1623,7635.960,402328.71609,0
-1665150000000,52.71,52.76,52.52,52.54,13616.111,1665150299999,716822.82228,1572,5933.164,312397.70270,0
-1665150300000,52.54,52.62,52.50,52.56,12614.398,1665150599999,662898.57691,1442,7604.851,399649.96191,0
-1665150600000,52.57,52.64,52.51,52.62,13154.336,1665150899999,691723.45398,1123,5616.215,295331.10518,0
-1665150900000,52.62,52.63,52.54,52.58,7625.394,1665151199999,401010.70415,870,2726.236,143376.41405,0
-1665151200000,52.58,52.62,52.51,52.55,13170.209,1665151499999,692299.30978,1481,6959.370,365815.26737,0
-1665151500000,52.56,52.72,52.53,52.65,19948.400,1665151799999,1049958.65729,1915,8695.306,457600.23242,0
-1665151800000,52.66,52.77,52.60,52.77,11082.718,1665152099999,583967.24371,1470,6958.559,366687.58971,0
-1665152100000,52.76,52.78,52.71,52.75,10133.789,1665152399999,534519.76489,1360,3781.016,199448.04416,0
-1665152400000,52.75,52.87,52.69,52.82,16771.913,1665152699999,885432.53831,1691,8239.541,434970.42633,0
-1665152700000,52.82,52.91,52.76,52.80,13138.329,1665152999999,694330.84595,1618,7612.129,402305.66109,0
-1665153000000,52.79,52.80,52.67,52.70,9834.342,1665153299999,518439.77388,1165,5901.997,311112.52584,0
-1665153300000,52.70,52.73,52.65,52.68,5017.991,1665153599999,264384.32425,630,2550.634,134383.81784,0
-1665153600000,52.68,52.84,52.68,52.84,7707.731,1665153899999,406783.55670,840,5141.093,271336.31470,0
-1665153900000,52.84,52.92,52.82,52.88,6283.862,1665154199999,332249.05037,845,2609.446,137978.98918,0
-1665154200000,52.88,52.88,52.65,52.73,23123.562,1665154499999,1219297.70031,1380,8312.285,438260.35787,0
-1665154500000,52.74,52.76,52.68,52.70,6574.451,1665154799999,346593.11826,737,3314.222,174714.11125,0
-1665154800000,52.70,52.75,52.64,52.67,9014.982,1665155099999,475026.41985,1216,3726.466,196380.68743,0
-1665155100000,52.66,52.67,52.61,52.67,4336.337,1665155399999,228264.02078,952,2279.237,119975.01509,0
-1665155400000,52.66,52.70,52.65,52.66,4397.733,1665155699999,231636.00725,1000,1983.516,104479.09489,0
-1665155700000,52.66,52.69,52.59,52.59,5045.297,1665155999999,265609.08325,1065,2079.914,109522.15117,0
-1665156000000,52.59,52.60,52.50,52.53,7776.730,1665156299999,408606.37746,1225,2983.492,156782.65646,0
-1665156300000,52.53,52.66,52.52,52.65,5682.237,1665156599999,298857.98927,1097,3330.862,175221.58689,0
-1665156600000,52.65,52.74,52.64,52.71,7109.795,1665156899999,374572.39220,1058,3684.050,194097.33329,0
-1665156900000,52.71,52.73,52.67,52.68,3538.216,1665157199999,186479.17791,586,1638.459,86359.04887,0
-1665157200000,52.69,52.70,52.55,52.64,5806.627,1665157499999,305559.95616,792,2555.776,134481.28957,0
-1665157500000,52.63,52.70,52.60,52.61,5417.109,1665157799999,285182.29870,643,2354.207,123935.55733,0
-1665157800000,52.61,52.74,52.61,52.62,5140.534,1665158099999,270736.39804,481,2766.112,145680.60417,0
-1665158100000,52.62,52.72,52.62,52.67,5011.248,1665158399999,263964.74175,481,2045.282,107710.61383,0
-1665158400000,52.66,52.67,52.58,52.65,11047.115,1665158699999,581360.02645,1353,5444.237,286528.45520,0
-1665158700000,52.66,52.78,52.63,52.77,7276.528,1665158999999,383554.97334,1273,3071.994,161925.14821,0
-1665159000000,52.77,52.78,52.71,52.75,7723.567,1665159299999,407438.64474,843,2740.387,144572.36332,0
-1665159300000,52.75,52.81,52.73,52.76,8395.785,1665159599999,443120.71274,993,3877.956,204700.07687,0
-1665159600000,52.76,52.77,52.32,52.40,30117.222,1665159899999,1580927.21484,2851,8555.339,449046.99863,0
-1665159900000,52.40,52.48,52.28,52.34,26519.084,1665160199999,1389409.22050,2503,12301.915,644627.90723,0
-1665160200000,52.34,52.44,52.25,52.39,19492.881,1665160499999,1020163.08102,2040,10465.189,547810.30236,0
-1665160500000,52.40,52.49,52.36,52.48,9076.834,1665160799999,475822.70828,1021,4669.568,244808.59719,0
-1665160800000,52.48,52.49,52.40,52.46,6206.973,1665161099999,325449.60594,669,2046.981,107337.59338,0
-1665161100000,52.47,52.48,52.42,52.46,4327.157,1665161399999,226960.71507,589,1649.868,86539.79568,0
-1665161400000,52.46,52.54,52.43,52.50,5497.600,1665161699999,288612.04353,737,2069.174,108634.98473,0
-1665161700000,52.50,52.51,52.46,52.48,3631.841,1665161999999,190650.46954,455,1845.708,96895.23110,0
-1665162000000,52.48,52.48,52.36,52.40,7969.677,1665162299999,417698.88841,1054,3595.983,188471.09319,0
-1665162300000,52.41,52.49,52.41,52.46,5674.265,1665162599999,297695.20868,657,3398.830,178328.05829,0
-1665162600000,52.46,52.58,52.46,52.58,6230.959,1665162899999,327271.97181,850,3523.812,185080.24742,0
-1665162900000,52.59,52.67,52.55,52.64,9046.234,1665163199999,475958.25989,996,3176.575,167140.36211,0
-1665163200000,52.64,52.65,52.58,52.59,6684.845,1665163499999,351709.93622,657,2306.397,121352.50676,0
-1665163500000,52.59,52.65,52.58,52.61,3322.446,1665163799999,174783.79475,508,1282.915,67486.74739,0
-1665163800000,52.61,52.65,52.57,52.61,5584.955,1665164099999,293796.23544,766,1813.113,95367.75238,0
-1665164100000,52.61,52.70,52.60,52.70,7667.972,1665164399999,403783.11051,901,4609.245,242712.65904,0
-1665164400000,52.70,52.79,52.65,52.77,8644.522,1665164699999,455750.25539,1104,4291.111,226280.54187,0
-1665164700000,52.78,52.78,52.72,52.76,7542.312,1665164999999,397965.04025,848,3553.241,187486.71423,0
-1665165000000,52.75,52.79,52.71,52.71,6901.754,1665165299999,364161.63168,692,2750.870,145181.33788,0
-1665165300000,52.72,52.74,52.51,52.60,11102.092,1665165599999,584006.86915,966,6872.376,361442.10948,0
-1665165600000,52.59,52.64,52.54,52.58,11152.383,1665165899999,586514.81797,1414,6760.652,355557.80532,0
-1665165900000,52.58,52.63,52.56,52.58,3323.855,1665166199999,174842.05236,577,1287.860,67741.80557,0
-1665166200000,52.58,52.62,52.53,52.62,4309.347,1665166499999,226572.58521,600,2494.660,131180.27389,0
-1665166500000,52.62,52.67,52.60,52.60,3440.539,1665166799999,181098.06878,649,1489.468,78408.75066,0
-1665166800000,52.59,52.61,52.48,52.51,8598.957,1665167099999,451650.82645,769,3601.741,189201.91807,0
-1665167100000,52.52,52.56,52.45,52.45,6237.664,1665167399999,327432.66960,617,3639.176,191031.82338,0
-1665167400000,52.45,52.55,52.40,52.54,7137.982,1665167699999,374380.33994,1058,4831.086,253408.37891,0
-1665167700000,52.54,52.61,52.54,52.58,5543.653,1665167999999,291459.60698,579,2316.031,121766.75086,0
-1665168000000,52.57,52.61,52.56,52.57,2587.027,1665168299999,136048.10399,357,1225.669,64457.02401,0
-1665168300000,52.58,52.60,52.53,52.56,3153.719,1665168599999,165770.89030,440,1604.100,84320.54702,0
-1665168600000,52.57,52.66,52.56,52.65,2307.603,1665168899999,121382.91353,398,1485.375,78137.56025,0
-1665168900000,52.66,52.70,52.65,52.70,4139.683,1665169199999,218080.78658,425,2324.432,122461.71823,0
-1665169200000,52.69,52.75,52.68,52.74,6360.341,1665169499999,335287.10924,860,2975.435,156854.18052,0
-1665169500000,52.74,52.76,52.70,52.74,2863.459,1665169799999,150986.88789,499,1244.896,65646.63129,0
-1665169800000,52.74,52.78,52.72,52.74,3176.735,1665170099999,167584.47917,544,1524.474,80421.96353,0
-1665170100000,52.74,52.76,52.51,52.54,11873.947,1665170399999,624884.70452,1002,4210.169,221530.37692,0
-1665170400000,52.54,52.59,52.48,52.53,5644.432,1665170699999,296515.78818,782,3028.549,159108.20977,0
-1665170700000,52.53,52.57,52.50,52.54,3161.547,1665170999999,166079.18070,591,1430.561,75155.63068,0
-1665171000000,52.53,52.57,52.52,52.54,3919.846,1665171299999,205940.96005,591,2149.324,112917.84283,0
-1665171300000,52.53,52.64,52.51,52.63,8155.684,1665171599999,428731.40226,794,2720.912,143046.81085,0
-1665171600000,52.64,52.69,52.58,52.65,4222.876,1665171899999,222285.60619,581,1567.579,82531.33895,0
-1665171900000,52.65,52.66,52.54,52.57,8123.582,1665172199999,427426.11754,721,2469.951,129935.89460,0
-1665172200000,52.57,52.64,52.56,52.63,3613.181,1665172499999,190094.44401,553,1841.852,96902.20333,0
-1665172500000,52.62,52.70,52.60,52.65,4989.063,1665172799999,262715.34361,526,1933.602,101825.65711,0
-1665172800000,52.66,52.68,52.64,52.65,4534.110,1665173099999,238769.67871,652,2483.585,130795.72207,0
-1665173100000,52.66,52.66,52.57,52.58,3356.888,1665173399999,176628.70331,508,1929.604,101526.69356,0
-1665173400000,52.58,52.60,52.55,52.58,3229.809,1665173699999,169788.41239,450,1852.032,97363.65355,0
-1665173700000,52.58,52.58,52.55,52.58,2461.437,1665173999999,129392.40326,421,1125.228,59152.78870,0
-1665174000000,52.57,52.75,52.57,52.75,4072.804,1665174299999,214519.62532,675,2219.572,116868.77117,0
-1665174300000,52.74,52.81,52.71,52.81,8486.188,1665174599999,447796.85463,888,3323.121,175361.45361,0
-1665174600000,52.82,52.83,52.73,52.77,3496.333,1665174899999,184505.45138,574,1703.739,89894.44767,0
-1665174900000,52.76,52.77,52.72,52.72,3089.843,1665175199999,162959.83265,346,871.198,45952.92927,0
-1665175200000,52.73,52.76,52.73,52.74,1360.098,1665175499999,71735.39430,229,625.398,32984.07329,0
-1665175500000,52.74,52.81,52.73,52.77,2631.023,1665175799999,138842.99333,468,1822.103,96148.23550,0
-1665175800000,52.76,52.77,52.68,52.70,3853.004,1665176099999,203065.05899,514,1320.530,69586.65693,0
-1665176100000,52.69,52.88,52.68,52.86,7572.643,1665176399999,399835.42930,944,5507.887,290761.10762,0
-1665176400000,52.85,52.86,52.74,52.78,7254.254,1665176699999,382896.48498,961,3679.076,194173.81413,0
-1665176700000,52.77,52.81,52.74,52.80,3901.126,1665176999999,205890.64008,470,2492.983,131590.14835,0
-1665177000000,52.80,52.86,52.78,52.81,6256.001,1665177299999,330390.70428,665,2113.594,111644.54290,0
-1665177300000,52.82,52.83,52.80,52.82,2750.675,1665177599999,145278.24041,422,1749.820,92422.09995,0
-1665177600000,52.82,52.88,52.80,52.88,3445.684,1665177899999,182057.34774,561,2013.595,106385.68575,0
-1665177900000,52.88,52.96,52.87,52.94,7282.220,1665178199999,385325.14110,943,4841.372,256204.89772,0
-1665178200000,52.93,52.97,52.89,52.90,5834.625,1665178499999,308829.48252,804,4097.865,216930.94381,0
-1665178500000,52.90,52.93,52.90,52.91,2019.299,1665178799999,106851.26268,436,1117.560,59140.56223,0
-1665178800000,52.92,52.92,52.86,52.88,2180.962,1665179099999,115327.94041,364,1220.365,64526.29752,0
-1665179100000,52.89,52.89,52.82,52.85,2093.834,1665179399999,110648.08318,422,871.546,46054.40324,0
-1665179400000,52.85,52.88,52.84,52.88,985.656,1665179699999,52107.66993,268,745.302,39401.97131,0
-1665179700000,52.88,52.92,52.86,52.91,1227.096,1665179999999,64896.08402,298,694.420,36728.81850,0
-1665180000000,52.91,52.92,52.86,52.86,2798.080,1665180299999,147990.44553,591,843.933,44630.48208,0
-1665180300000,52.87,52.89,52.86,52.89,1048.838,1665180599999,55451.23816,283,476.514,25197.66109,0
-1665180600000,52.89,52.89,52.84,52.85,1699.617,1665180899999,89842.28272,376,365.620,19327.58507,0
-1665180900000,52.85,52.99,52.84,52.96,10678.641,1665181199999,565291.88691,1082,6961.546,368423.29945,0
-1665181200000,52.97,52.98,52.90,52.90,2080.551,1665181499999,110155.05799,532,683.849,36212.56450,0
-1665181500000,52.91,52.92,52.84,52.86,2763.249,1665181799999,146131.88585,499,883.216,46702.85790,0
-1665181800000,52.86,52.90,52.85,52.86,2677.380,1665182099999,141553.64339,514,1427.467,75470.53077,0
-1665182100000,52.86,52.90,52.84,52.88,2074.687,1665182399999,109689.06538,314,1554.401,82187.21275,0
-1665182400000,52.89,53.01,52.89,53.00,2524.734,1665182699999,133715.59111,537,1665.114,88204.46613,0
-1665182700000,52.99,53.00,52.94,52.95,1345.445,1665182999999,71263.37195,363,227.901,12072.01351,0
-1665183000000,52.95,53.00,52.94,52.99,2422.623,1665183299999,128334.75579,501,1394.183,73856.87324,0
-1665183300000,52.98,52.98,52.87,52.90,3688.993,1665183599999,195219.06722,403,1128.125,59672.57591,0
-1665183600000,52.90,52.90,52.81,52.84,6989.839,1665183899999,369442.42348,714,4304.106,227493.17808,0
-1665183900000,52.84,52.86,52.78,52.85,3294.559,1665184199999,173973.10033,450,917.339,48446.21298,0
-1665184200000,52.86,52.86,52.83,52.86,1573.402,1665184499999,83137.10612,295,622.732,32904.51688,0
-1665184500000,52.86,52.94,52.85,52.92,2420.746,1665184799999,128071.59891,446,1308.626,69230.83430,0
-1665184800000,52.92,52.95,52.87,52.94,2657.748,1665185099999,140607.31880,379,1258.975,66601.26892,0
-1665185100000,52.94,52.95,52.89,52.89,2582.460,1665185399999,136658.48740,372,561.582,29716.92196,0
-1665185400000,52.89,52.91,52.82,52.84,3762.821,1665185699999,198929.78809,559,1306.551,69081.23390,0
-1665185700000,52.83,52.84,52.77,52.82,2024.268,1665185999999,106891.19212,417,492.202,25989.72690,0
-1665186000000,52.82,52.82,52.68,52.80,10179.297,1665186299999,536900.46639,1044,1256.848,66294.40000,0
-1665186300000,52.80,52.80,52.67,52.77,7529.692,1665186599999,397055.29144,849,3084.307,162626.53780,0
-1665186600000,52.77,52.81,52.76,52.80,1829.419,1665186899999,96578.41382,355,1105.604,58367.36138,0
-1665186900000,52.81,52.85,52.80,52.82,2650.182,1665187199999,140008.94553,354,1811.661,95706.72233,0
-1665187200000,52.82,52.82,52.69,52.76,7987.520,1665187499999,421223.45909,1100,4347.120,229238.79464,0
-1665187500000,52.77,52.82,52.76,52.80,3279.627,1665187799999,173117.89938,596,1678.917,88621.43322,0
-1665187800000,52.80,52.85,52.79,52.85,2735.964,1665188099999,144496.17401,551,1767.864,93374.34522,0
-1665188100000,52.85,53.02,52.84,53.00,7143.105,1665188399999,378284.05810,1010,4283.984,226869.43253,0
-1665188400000,53.00,53.15,53.00,53.12,7183.950,1665188699999,381170.08698,1455,3582.118,190080.06219,0
-1665188700000,53.11,53.12,52.95,52.97,7607.771,1665188999999,403486.79835,1080,1927.041,102209.65190,0
-1665189000000,52.97,53.03,52.89,52.89,5683.583,1665189299999,300956.42957,842,3725.323,197257.96580,0
-1665189300000,52.90,52.94,52.89,52.90,2014.223,1665189599999,106570.22118,424,1361.979,72060.79437,0
-1665189600000,52.91,52.91,52.84,52.84,1546.241,1665189899999,81763.37066,428,623.223,32959.28667,0
-1665189900000,52.84,53.17,52.84,53.15,8277.460,1665190199999,439210.77567,1312,5438.815,288449.03501,0
-1665190200000,53.15,53.20,53.06,53.16,12703.963,1665190499999,674890.57848,1729,4908.248,260742.29770,0
-1665190500000,53.16,53.26,53.10,53.22,8084.744,1665190799999,430061.86112,1172,3959.294,210627.26522,0
-1665190800000,53.21,53.23,53.01,53.05,9635.325,1665191099999,511892.06455,1290,4181.262,222176.48113,0
-1665191100000,53.05,53.06,52.98,53.05,4670.976,1665191399999,247650.86482,831,1799.771,95436.93527,0
-1665191400000,53.05,53.15,53.05,53.14,5429.742,1665191699999,288368.24444,796,3616.527,192061.88400,0
-1665191700000,53.15,53.17,53.10,53.10,4055.185,1665191999999,215453.51142,616,999.614,53113.66390,0
-1665192000000,53.10,53.13,52.98,53.10,8161.185,1665192299999,432855.67777,931,3145.818,166844.32851,0
-1665192300000,53.11,53.21,53.08,53.21,5851.800,1665192599999,310994.02346,735,3878.699,206134.68285,0
-1665192600000,53.20,53.21,53.07,53.09,4434.942,1665192899999,235625.63382,746,1458.370,77474.04074,0
-1665192900000,53.09,53.21,53.09,53.21,2185.778,1665193199999,116188.88310,486,1363.826,72500.46296,0
-1665193200000,53.20,53.22,53.16,53.17,1954.219,1665193499999,103938.41936,401,971.887,51690.83514,0
-1665193500000,53.17,53.18,53.15,53.15,667.810,1665193799999,35506.98929,236,430.594,22895.93902,0
-1665193800000,53.15,53.17,53.10,53.16,1875.161,1665194099999,99632.64255,328,995.511,52894.77880,0
-1665194100000,53.17,53.20,53.14,53.14,3456.381,1665194399999,183755.79569,461,1899.300,100974.92448,0
-1665194400000,53.14,53.15,53.10,53.13,2156.513,1665194699999,114546.88276,373,1197.423,63603.04696,0
-1665194700000,53.13,53.17,53.06,53.13,5469.252,1665194999999,290465.13724,662,2911.557,154626.48727,0
-1665195000000,53.13,53.17,53.13,53.17,2117.175,1665195299999,112534.31310,377,1147.816,61011.50613,0
-1665195300000,53.17,53.25,53.16,53.22,2674.462,1665195599999,142278.94914,526,1140.396,60657.54388,0
-1665195600000,53.21,53.27,53.20,53.26,4189.411,1665195899999,223054.68949,638,2705.234,144043.30838,0
-1665195900000,53.27,53.28,53.18,53.20,2502.262,1665196199999,133211.83136,583,1095.307,58310.43265,0
-1665196200000,53.21,53.24,53.17,53.17,3079.316,1665196499999,163843.88218,480,1237.599,65858.32759,0
-1665196500000,53.17,53.24,53.17,53.17,3981.204,1665196799999,211839.21806,485,2794.425,148697.27706,0
-1665196800000,53.17,53.20,53.16,53.19,1595.687,1665197099999,84863.78104,316,1205.587,64119.95222,0
-1665197100000,53.19,53.19,53.02,53.06,5066.600,1665197399999,268932.95507,829,2519.232,133713.11390,0
-1665197400000,53.06,53.10,53.05,53.10,2445.639,1665197699999,129805.46055,414,1198.812,63633.11401,0
-1665197700000,53.10,53.18,53.08,53.14,2727.167,1665197999999,144874.07005,527,1997.486,106110.58242,0
-1665198000000,53.14,53.17,53.12,53.13,2828.039,1665198299999,150283.41409,482,1917.375,101892.00827,0
-1665198300000,53.13,53.14,53.09,53.13,2495.319,1665198599999,132541.03421,407,1750.196,92972.39403,0
-1665198600000,53.13,53.13,53.06,53.11,3068.906,1665198899999,162971.57401,462,1686.301,89537.88753,0
-1665198900000,53.10,53.13,53.10,53.11,1038.990,1665199199999,55183.33463,304,645.816,34303.09475,0
-1665199200000,53.12,53.12,53.07,53.08,895.517,1665199499999,47541.78517,276,353.644,18775.37443,0
-1665199500000,53.09,53.12,53.07,53.12,1385.953,1665199799999,73591.52839,285,834.481,44310.13423,0
-1665199800000,53.12,53.15,53.09,53.13,2766.062,1665200099999,146954.41066,508,1857.917,98712.12730,0
-1665200100000,53.14,53.19,53.13,53.18,2512.923,1665200399999,133592.54117,362,1568.626,83397.11753,0
-1665200400000,53.19,53.20,53.14,53.17,1851.786,1665200699999,98459.76554,319,1175.245,62490.05062,0
-1665200700000,53.18,53.22,53.18,53.20,1761.125,1665200999999,93709.87897,352,1223.945,65124.92242,0
-1665201000000,53.20,53.24,53.17,53.22,4134.095,1665201299999,219950.58750,542,2674.089,142283.36069,0
-1665201300000,53.21,53.22,53.16,53.17,2957.512,1665201599999,157293.51989,339,1284.758,68327.28605,0
-1665201600000,53.17,53.20,53.15,53.17,4128.524,1665201899999,219494.40562,541,2733.490,145330.20708,0
-1665201900000,53.18,53.18,53.13,53.15,2647.207,1665202199999,140696.72636,271,420.257,22341.24157,0
-1665202200000,53.16,53.16,53.09,53.14,8174.099,1665202499999,434167.66752,490,2583.410,137202.76103,0
-1665202500000,53.13,53.14,53.09,53.10,1512.319,1665202799999,80343.86312,334,597.464,31746.31465,0
-1665202800000,53.10,53.10,53.04,53.06,2905.426,1665203099999,154199.43362,447,899.797,47758.46738,0
-1665203100000,53.06,53.06,53.00,53.01,3889.056,1665203399999,206221.44488,506,2378.900,126145.99267,0
-1665203400000,53.01,53.06,52.96,53.02,10242.720,1665203699999,543010.57444,954,4923.991,261043.69522,0
-1665203700000,53.02,53.03,52.96,53.01,2970.584,1665203999999,157442.10227,454,1406.849,74563.13385,0
-1665204000000,53.01,53.05,52.98,53.05,2918.401,1665204299999,154742.41986,384,2036.750,107999.77543,0
-1665204300000,53.04,53.07,52.99,53.00,2602.161,1665204599999,138021.27989,382,1566.028,83069.66401,0
-1665204600000,52.99,53.00,52.89,52.92,6027.577,1665204899999,319046.81031,741,2378.003,125889.88728,0
-1665204900000,52.91,52.94,52.90,52.93,4537.698,1665205199999,240122.64179,381,1367.065,72346.58867,0
-1665205200000,52.93,52.95,52.92,52.95,1102.973,1665205499999,58380.89256,377,803.993,42557.45014,0
-1665205500000,52.95,53.05,52.94,53.05,3975.286,1665205799999,210726.03155,522,2366.599,125454.94674,0
-1665205800000,53.05,53.06,52.95,53.01,6328.760,1665206099999,335454.57003,539,3780.565,200385.43861,0
-1665206100000,53.02,53.10,53.02,53.08,6370.140,1665206399999,338098.34555,607,2605.708,138299.69512,0
-1665206400000,53.07,53.11,53.07,53.10,2845.039,1665206699999,151057.31710,353,1534.054,81451.65983,0
-1665206700000,53.10,53.11,53.02,53.02,3019.061,1665206999999,160199.69776,394,412.039,21869.81385,0
-1665207000000,53.02,53.09,53.02,53.08,1477.732,1665207299999,78403.25037,327,1081.731,57393.06235,0
-1665207300000,53.09,53.15,53.08,53.14,4640.869,1665207599999,246522.16660,541,2553.889,135640.58188,0
-1665207600000,53.13,53.16,53.13,53.16,1584.865,1665207899999,84232.19021,278,1235.730,65678.80953,0
-1665207900000,53.16,53.16,53.12,53.12,2671.982,1665208199999,141996.18249,430,256.392,13625.51878,0
-1665208200000,53.13,53.17,53.12,53.16,6492.880,1665208499999,345022.33361,501,5110.600,271567.68028,0
-1665208500000,53.16,53.19,53.14,53.15,3266.710,1665208799999,173677.70683,446,1267.175,67371.51348,0
-1665208800000,53.15,53.17,53.11,53.12,3797.912,1665209099999,201845.25560,720,1795.679,95440.68767,0
-1665209100000,53.11,53.12,53.08,53.12,2494.223,1665209399999,132447.99842,429,1047.332,55617.91716,0
-1665209400000,53.12,53.12,53.05,53.09,5443.583,1665209699999,288959.52317,658,2864.129,152026.21074,0
-1665209700000,53.09,53.11,53.07,53.08,2441.304,1665209999999,129615.53378,448,611.937,32493.06449,0
-1665210000000,53.08,53.10,53.07,53.10,1512.313,1665210299999,80273.11220,319,1030.145,54683.47978,0
-1665210300000,53.10,53.10,53.05,53.07,2723.591,1665210599999,144546.26374,348,640.401,33982.89942,0
-1665210600000,53.07,53.15,53.06,53.14,2968.582,1665210899999,157659.41534,578,1552.356,82421.25606,0
-1665210900000,53.14,53.17,53.09,53.09,2578.468,1665211199999,137034.79149,393,865.991,46033.33605,0
-1665211200000,53.09,53.17,53.08,53.16,3614.394,1665211499999,191968.76678,450,2053.324,109075.23584,0
-1665211500000,53.16,53.25,53.16,53.22,4855.103,1665211799999,258338.34013,742,2291.153,121897.91384,0
-1665211800000,53.22,53.28,53.22,53.23,6309.553,1665212099999,335952.72383,820,3187.493,169726.54636,0
-1665212100000,53.24,53.34,53.24,53.33,8811.210,1665212399999,469619.67520,1107,3450.829,183934.85741,0
-1665212400000,53.34,53.34,53.19,53.21,9735.616,1665212699999,518439.13742,975,4219.772,224650.96980,0
-1665212700000,53.22,53.27,53.19,53.24,7192.196,1665212999999,382812.93836,726,3797.901,202137.52387,0
-1665213000000,53.25,53.28,53.18,53.18,5738.373,1665213299999,305491.15802,751,1510.939,80436.52770,0
-1665213300000,53.18,53.22,53.14,53.21,4347.097,1665213599999,231146.09468,674,2083.150,110793.15916,0
-1665213600000,53.21,53.35,53.21,53.35,4315.870,1665213899999,230002.04455,626,3576.749,190621.78932,0
-1665213900000,53.35,53.49,53.33,53.41,36713.329,1665214199999,1961382.63171,2975,21800.336,1164624.65246,0
-1665214200000,53.41,53.53,53.35,53.38,26497.042,1665214499999,1416161.07516,1837,19112.253,1021597.41543,0
-1665214500000,53.37,53.41,53.34,53.38,7791.767,1665214799999,415945.02444,748,4044.428,215900.78941,0
-1665214800000,53.39,53.44,53.36,53.40,4673.408,1665215099999,249581.98124,602,3083.020,164653.73017,0
-1665215100000,53.41,53.41,53.31,53.32,5526.002,1665215399999,294823.14465,598,1500.567,80062.50841,0
-1665215400000,53.31,53.32,53.21,53.23,11110.207,1665215699999,591622.38436,1143,5005.059,266473.94539,0
-1665215700000,53.22,53.31,53.22,53.27,6576.988,1665215999999,350271.49709,760,4262.377,226996.69289,0
-1665216000000,53.27,53.47,53.25,53.44,10510.001,1665216299999,561052.80469,1239,6081.963,324709.55545,0
-1665216300000,53.44,53.45,53.33,53.38,9824.935,1665216599999,524458.81464,982,3139.372,167577.06570,0
-1665216600000,53.37,53.42,53.34,53.40,5811.460,1665216899999,310233.48251,720,2933.001,156585.64326,0
-1665216900000,53.39,53.45,53.39,53.43,7478.320,1665217199999,399548.38828,627,3672.923,196225.50399,0
-1665217200000,53.42,53.43,53.31,53.33,7963.952,1665217499999,424964.64738,584,2255.958,120348.92271,0
-1665217500000,53.33,53.34,53.24,53.26,11379.449,1665217799999,606413.08653,659,3143.128,167547.87046,0
-1665217800000,53.26,53.29,53.24,53.26,5396.578,1665218099999,287490.34559,643,3132.891,166906.56925,0
-1665218100000,53.25,53.36,53.25,53.35,4657.596,1665218399999,248322.55134,485,3827.308,204046.61906,0
-1665218400000,53.36,53.36,53.29,53.32,3674.787,1665218699999,195934.97439,575,1631.210,86974.38053,0
-1665218700000,53.32,53.33,53.28,53.29,4790.541,1665218999999,255389.35445,565,1798.010,95862.48472,0
-1665219000000,53.29,53.31,53.17,53.19,13056.667,1665219299999,695039.54712,1073,6364.489,338816.93927,0
-1665219300000,53.19,53.22,53.11,53.12,6186.409,1665219599999,328889.90501,690,1633.933,86875.91578,0
-1665219600000,53.13,53.20,53.13,53.16,4750.226,1665219899999,252552.16995,1061,2334.768,124132.47993,0
-1665219900000,53.16,53.27,53.16,53.26,5323.755,1665220199999,283332.03038,1168,4261.706,226809.29568,0
-1665220200000,53.26,53.31,53.25,53.25,3170.179,1665220499999,168880.50311,899,1487.841,79263.50920,0
-1665220500000,53.25,53.30,53.25,53.27,4030.611,1665220799999,214743.84364,932,2327.889,124040.39336,0
-1665220800000,53.27,53.34,53.20,53.22,7958.707,1665221099999,423979.77477,947,3740.862,199325.52463,0
-1665221100000,53.21,53.22,53.17,53.20,2775.507,1665221399999,147643.42776,813,1191.832,63403.21097,0
-1665221400000,53.20,53.29,53.20,53.26,2667.257,1665221699999,142068.19393,582,971.169,51716.04454,0
-1665221700000,53.25,53.31,53.25,53.30,2194.817,1665221999999,116950.46033,378,1285.456,68493.10027,0
-1665222000000,53.31,53.31,53.26,53.28,3497.313,1665222299999,186347.83559,389,1173.889,62545.52256,0
-1665222300000,53.29,53.33,53.28,53.28,4148.088,1665222599999,221138.36111,584,1761.301,93900.52471,0
-1665222600000,53.29,53.30,53.15,53.18,5214.412,1665222899999,277456.04784,681,2300.805,122379.47451,0
-1665222900000,53.19,53.28,53.18,53.27,3173.928,1665223199999,168963.23197,531,1847.577,98363.56372,0
-1665223200000,53.27,53.33,53.25,53.33,5131.350,1665223499999,273377.67888,799,2298.368,122458.06070,0
-1665223500000,53.32,53.36,53.31,53.36,4162.407,1665223799999,221999.31295,940,1702.002,90789.36846,0
-1665223800000,53.36,53.42,53.35,53.41,6643.122,1665224099999,354649.78436,924,3753.142,200378.83879,0
-1665224100000,53.40,53.43,53.32,53.37,8600.370,1665224399999,459022.04364,1070,2592.638,138367.63184,0
-1665224400000,53.37,53.41,53.36,53.38,5113.561,1665224699999,272998.56693,697,2635.411,140698.93383,0
-1665224700000,53.39,53.39,53.32,53.33,2699.063,1665224999999,143976.19126,663,876.289,46735.52932,0
-1665225000000,53.32,53.34,53.24,53.27,7122.773,1665225299999,379525.50553,920,3115.022,165979.50511,0
-1665225300000,53.28,53.33,53.26,53.32,3899.546,1665225599999,207842.23119,566,2554.055,136131.79372,0
-1665225600000,53.33,53.39,53.33,53.38,3164.423,1665225899999,168851.34112,551,2206.600,117738.26346,0
-1665225900000,53.39,53.43,53.37,53.37,7254.440,1665226199999,387369.88882,720,3174.552,169527.72770,0
-1665226200000,53.37,53.43,53.37,53.42,6382.552,1665226499999,340814.54869,551,2541.389,135725.54195,0
-1665226500000,53.42,53.43,53.37,53.40,3369.625,1665226799999,179956.78907,572,1295.335,69176.02879,0
-1665226800000,53.41,53.42,53.39,53.39,2897.818,1665227099999,154766.33815,633,487.866,26058.83258,0
-1665227100000,53.39,53.39,53.34,53.37,4093.419,1665227399999,218445.79591,654,1904.771,101649.06250,0
-1665227400000,53.38,53.41,53.37,53.40,1537.816,1665227699999,82114.38956,600,1118.619,59731.53683,0
-1665227700000,53.41,53.47,53.41,53.43,4215.713,1665227999999,225264.99306,893,2438.704,130317.81635,0
-1665228000000,53.44,53.45,53.36,53.42,9740.804,1665228299999,520238.01664,944,3522.603,188104.28576,0
-1665228300000,53.42,53.45,53.40,53.44,3749.099,1665228599999,200290.90116,628,1611.379,86088.42679,0
-1665228600000,53.44,53.50,53.43,53.49,5034.770,1665228899999,269244.37546,806,2677.733,143191.27561,0
-1665228900000,53.49,53.49,53.42,53.44,5310.644,1665229199999,283864.76185,534,1570.308,83931.39770,0
-1665229200000,53.44,53.48,53.43,53.48,2132.019,1665229499999,113974.02361,382,1016.925,54369.34476,0
-1665229500000,53.49,53.50,53.37,53.39,4542.022,1665229799999,242620.98026,700,1105.275,59035.02113,0
-1665229800000,53.39,53.40,53.35,53.35,3118.618,1665230099999,166446.44317,443,749.298,39990.75687,0
-1665230100000,53.36,53.37,53.34,53.34,5778.813,1665230399999,308334.08489,658,3913.542,208832.26147,0
-1665230400000,53.34,53.41,53.34,53.38,8272.084,1665230699999,441422.75479,1154,4853.492,258997.12123,0
-1665230700000,53.38,53.40,53.34,53.37,4137.588,1665230999999,220853.17822,1084,2438.133,130151.95154,0
-1665231000000,53.37,53.37,53.27,53.32,8484.437,1665231299999,452393.31661,1203,3254.576,173528.31451,0
-1665231300000,53.32,53.33,53.27,53.31,3443.511,1665231599999,183518.41351,756,1322.236,70469.01586,0
-1665231600000,53.31,53.33,53.27,53.33,3851.836,1665231899999,205307.63464,684,1715.607,91458.06906,0
-1665231900000,53.32,53.33,53.28,53.29,2097.784,1665232199999,111814.52355,643,878.562,46833.09749,0
-1665232200000,53.29,53.36,53.29,53.33,3833.367,1665232499999,204424.27309,537,2534.756,135159.69167,0
-1665232500000,53.33,53.37,53.33,53.35,1353.633,1665232799999,72215.65019,273,766.234,40879.84684,0
-1665232800000,53.36,53.36,53.30,53.31,4618.070,1665233099999,246235.19601,501,1298.044,69207.01154,0
-1665233100000,53.31,53.34,53.30,53.32,2176.828,1665233399999,116066.00866,444,864.275,46083.43359,0
-1665233400000,53.32,53.34,53.29,53.34,3920.741,1665233699999,209017.72386,511,1828.089,97458.84222,0
-1665233700000,53.34,53.41,53.33,53.39,2977.967,1665233999999,158945.18125,442,1746.353,93204.68791,0
-1665234000000,53.39,53.41,53.32,53.32,4223.503,1665234299999,225357.96118,710,1471.375,78484.61683,0
-1665234300000,53.33,53.33,53.20,53.20,8173.589,1665234599999,435366.66478,1294,2024.100,107825.98314,0
-1665234600000,53.21,53.29,53.20,53.28,4066.413,1665234899999,216575.16367,851,2174.116,115785.62382,0
-1665234900000,53.29,53.32,53.28,53.32,2620.038,1665235199999,139622.54335,805,1552.127,82719.93107,0
-1665235200000,53.32,53.32,53.28,53.29,2218.947,1665235499999,118274.44886,768,639.053,34068.51921,0
-1665235500000,53.29,53.34,53.28,53.33,3377.682,1665235799999,180032.90727,852,1666.557,88832.83497,0
-1665235800000,53.33,53.34,53.21,53.30,5368.622,1665236099999,285960.28411,935,2203.573,117343.53068,0
-1665236100000,53.30,53.30,53.24,53.24,2995.095,1665236399999,159562.86843,509,763.200,40662.75362,0
-1665236400000,53.24,53.25,53.22,53.24,2426.437,1665236699999,129170.63625,547,1488.362,79235.96208,0
-1665236700000,53.24,53.27,53.20,53.26,2604.213,1665236999999,138645.19980,411,1435.417,76425.02706,0
-1665237000000,53.27,53.30,53.21,53.22,2942.443,1665237299999,156738.34888,567,1551.643,82663.27292,0
-1665237300000,53.22,53.33,53.22,53.28,6380.743,1665237599999,340063.00709,496,4428.811,236047.52341,0
-1665237600000,53.28,53.33,53.25,53.32,7261.161,1665237899999,386925.13330,996,3336.527,177813.30935,0
-1665237900000,53.33,53.33,53.27,53.28,5305.620,1665238199999,282775.94035,995,2615.190,139386.18497,0
-1665238200000,53.27,53.29,53.20,53.27,5829.428,1665238499999,310407.14634,1085,3385.019,180217.36058,0
-1665238500000,53.26,53.27,53.22,53.23,7594.700,1665238799999,404396.57549,1082,2396.320,127602.62991,0
-1665238800000,53.24,53.25,53.06,53.10,28779.001,1665239099999,1529151.27527,2237,9166.985,487176.09410,0
-1665239100000,53.11,53.14,53.07,53.11,13086.265,1665239399999,694955.30965,1279,6767.187,359390.97585,0
-1665239400000,53.11,53.21,53.02,53.19,11692.663,1665239699999,621249.82485,1341,6255.826,332455.04060,0
-1665239700000,53.19,53.25,53.18,53.21,5673.654,1665239999999,301936.97529,709,1934.010,102931.45498,0
-1665240000000,53.20,53.21,53.16,53.18,2485.823,1665240299999,132217.13686,518,1436.399,76405.20559,0
-1665240300000,53.18,53.22,53.17,53.19,3845.332,1665240599999,204561.31640,575,2185.543,116271.91734,0
-1665240600000,53.20,53.20,53.11,53.13,3713.317,1665240899999,197338.70438,439,1654.015,87904.30674,0
-1665240900000,53.14,53.19,53.14,53.16,2828.266,1665241199999,150365.30184,371,1412.363,75099.26583,0
-1665241200000,53.17,53.30,53.16,53.27,10496.029,1665241499999,558889.88609,1050,7782.000,414386.05339,0
-1665241500000,53.27,53.31,53.22,53.25,4128.346,1665241799999,219884.77266,885,1013.881,54002.33315,0
-1665241800000,53.25,53.29,53.24,53.25,4004.879,1665242099999,213333.66446,817,2571.365,136977.48286,0
-1665242100000,53.26,53.29,53.22,53.25,3573.985,1665242399999,190337.45320,817,1849.087,98486.92490,0
-1665242400000,53.25,53.26,53.22,53.26,2765.949,1665242699999,147270.61264,729,1734.834,92374.07219,0
-1665242700000,53.26,53.28,53.22,53.24,2901.554,1665242999999,154514.43794,876,1404.945,74823.01151,0
-1665243000000,53.24,53.28,53.22,53.25,3196.273,1665243299999,170198.28183,735,1398.512,74471.77694,0
-1665243300000,53.25,53.27,53.22,53.26,2295.159,1665243599999,122208.05278,449,1045.344,55663.71420,0
-1665243600000,53.27,53.28,53.24,53.24,1612.219,1665243899999,85864.06974,351,564.115,30045.39236,0
-1665243900000,53.25,53.28,53.24,53.25,2238.934,1665244199999,119248.92941,367,1464.719,78016.22024,0
-1665244200000,53.25,53.27,53.23,53.24,2677.606,1665244499999,142575.96890,416,998.994,53198.90444,0
-1665244500000,53.24,53.25,53.13,53.16,8957.489,1665244799999,476317.36610,721,2590.116,137723.93647,0
-1665244800000,53.16,53.17,53.14,53.15,3786.332,1665245099999,201254.75120,707,2433.704,129361.30662,0
-1665245100000,53.16,53.19,53.15,53.19,2208.375,1665245399999,117421.27892,696,1639.086,87152.38802,0
-1665245400000,53.19,53.22,53.17,53.17,3358.692,1665245699999,178681.99272,673,1820.300,96844.66518,0
-1665245700000,53.17,53.21,53.14,53.21,3598.911,1665245999999,191341.38045,677,2444.800,129988.11156,0
-1665246000000,53.21,53.21,53.14,53.14,2536.058,1665246299999,134834.88868,769,917.134,48758.95667,0
-1665246300000,53.14,53.19,53.14,53.19,1636.244,1665246599999,86995.49059,613,1232.040,65506.22925,0
-1665246600000,53.19,53.25,53.17,53.25,3572.997,1665246899999,190077.75658,679,2181.045,116045.03392,0
-1665246900000,53.24,53.30,53.21,53.29,4284.417,1665247199999,228270.47938,602,3337.143,177812.60823,0
-1665247200000,53.29,53.29,53.22,53.24,2925.457,1665247499999,155775.08120,444,916.409,48796.63514,0
-1665247500000,53.24,53.28,53.22,53.27,2211.286,1665247799999,117731.70737,512,1326.370,70623.42212,0
-1665247800000,53.28,53.28,53.24,53.26,3536.462,1665248099999,188336.20142,591,1847.138,98375.58250,0
-1665248100000,53.26,53.30,53.25,53.28,4508.253,1665248399999,240184.63098,595,2868.818,152849.68618,0
-1665248400000,53.28,53.29,53.20,53.21,4501.821,1665248699999,239715.38841,705,1291.439,68776.62194,0
-1665248700000,53.22,53.25,53.20,53.21,2023.897,1665248999999,107724.05129,436,672.366,35792.90409,0
-1665249000000,53.20,53.21,53.18,53.19,2385.505,1665249299999,126907.94104,433,1391.301,74019.65645,0
-1665249300000,53.20,53.23,53.15,53.23,3415.559,1665249599999,181636.57012,585,1705.755,90721.93254,0
-1665249600000,53.22,53.25,53.22,53.23,2016.269,1665249899999,107334.29977,376,1220.239,64960.40861,0
-1665249900000,53.23,53.24,53.18,53.19,1561.116,1665250199999,83054.85425,280,343.422,18269.90664,0
-1665250200000,53.19,53.21,53.18,53.19,3456.173,1665250499999,183846.41820,473,1975.708,105098.39746,0
-1665250500000,53.20,53.25,53.20,53.24,3267.222,1665250799999,173901.78332,300,2598.923,138333.79437,0
-1665250800000,53.24,53.24,53.20,53.21,1727.957,1665251099999,91967.36058,309,600.333,31954.93051,0
-1665251100000,53.20,53.21,53.18,53.20,2028.684,1665251399999,107925.18941,373,1238.019,65864.65257,0
-1665251400000,53.21,53.27,53.19,53.19,6024.924,1665251699999,320673.47353,629,2667.755,141998.79315,0
-1665251700000,53.19,53.24,53.19,53.23,2366.710,1665251999999,125932.29939,407,1753.283,93292.02379,0
-1665252000000,53.23,53.24,53.16,53.17,3038.440,1665252299999,161681.75474,792,1258.997,67009.16038,0
-1665252300000,53.17,53.21,53.15,53.15,2667.083,1665252599999,141828.75211,499,893.900,47541.32361,0
-1665252600000,53.15,53.23,53.15,53.22,2609.007,1665252899999,138777.68748,331,2072.563,110240.77811,0
-1665252900000,53.22,53.22,53.19,53.22,1132.668,1665253199999,60267.15099,358,455.216,24223.03440,0
-1665253200000,53.21,53.25,53.21,53.22,2270.266,1665253499999,120842.79104,381,1172.714,62427.11659,0
-1665253500000,53.21,53.22,53.18,53.21,1916.616,1665253799999,101963.33393,291,783.495,41681.22222,0
-1665253800000,53.20,53.21,53.15,53.16,2494.844,1665254099999,132669.31132,447,1192.659,63423.44358,0
-1665254100000,53.15,53.19,53.13,53.16,3555.948,1665254399999,189043.15736,475,2330.425,123902.22739,0
-1665254400000,53.16,53.16,53.10,53.15,2605.021,1665254699999,138409.60541,423,1670.369,88753.07304,0
-1665254700000,53.16,53.16,53.10,53.12,2048.947,1665254999999,108851.71709,408,974.490,51764.19207,0
-1665255000000,53.13,53.15,53.08,53.10,4064.837,1665255299999,215906.93837,577,2018.982,107262.64697,0
-1665255300000,53.10,53.12,53.09,53.11,1987.066,1665255599999,105517.48349,358,1491.530,79204.83813,0
-1665255600000,53.10,53.11,53.07,53.09,3808.012,1665255899999,202169.30517,686,1914.188,101621.21160,0
-1665255900000,53.10,53.10,53.04,53.07,4658.645,1665256199999,247184.34454,552,2202.410,116866.09174,0
-1665256200000,53.06,53.07,53.03,53.07,2761.154,1665256499999,146474.22474,454,1534.387,81402.63423,0
-1665256500000,53.07,53.09,53.01,53.04,3921.067,1665256799999,208036.39894,505,971.202,51533.77558,0
-1665256800000,53.04,53.04,53.02,53.03,1877.289,1665257099999,99558.50841,322,930.026,49325.44197,0
-1665257100000,53.03,53.04,52.93,52.96,10678.683,1665257399999,565683.31289,1132,2227.499,118010.11570,0
-1665257400000,52.97,52.97,52.88,52.90,11016.447,1665257699999,582916.99866,1133,5372.478,284287.93686,0
-1665257700000,52.90,52.92,52.84,52.88,11778.537,1665257999999,622915.08090,995,7196.687,380631.90555,0
-1665258000000,52.89,52.90,52.79,52.82,11308.473,1665258299999,597266.52571,1171,5302.752,280092.85256,0
-1665258300000,52.82,52.92,52.81,52.87,6182.884,1665258599999,326944.45494,717,4290.255,226863.15184,0
-1665258600000,52.86,52.87,52.76,52.81,4707.954,1665258899999,248614.41631,666,2545.220,134422.11646,0
-1665258900000,52.80,52.85,52.80,52.81,3100.183,1665259199999,163761.34488,371,1609.384,85017.21467,0
-1665259200000,52.81,52.85,52.78,52.84,6105.031,1665259499999,322457.40361,891,3486.296,184153.83449,0
-1665259500000,52.85,52.89,52.84,52.87,4387.762,1665259799999,231983.00859,740,3043.151,160899.74532,0
-1665259800000,52.88,52.88,52.83,52.84,5369.049,1665260099999,283763.27025,456,3025.662,159911.13200,0
-1665260100000,52.85,52.89,52.82,52.89,3740.262,1665260399999,197687.73925,515,2689.609,142168.96880,0
-1665260400000,52.90,52.99,52.87,52.99,6375.041,1665260699999,337443.59862,725,3296.894,174504.45062,0
-1665260700000,52.98,53.00,52.96,52.97,2695.821,1665260999999,142839.11101,329,1588.317,84165.89475,0
-1665261000000,52.96,52.97,52.86,52.86,4887.968,1665261299999,258589.60364,594,2187.233,115679.75255,0
-1665261300000,52.86,52.88,52.84,52.85,2569.094,1665261599999,135796.24793,276,1339.561,70811.48667,0
-1665261600000,52.84,52.88,52.84,52.87,4079.814,1665261899999,215667.42513,361,2899.223,153257.60716,0
-1665261900000,52.88,52.91,52.84,52.84,3933.722,1665262199999,208039.95573,470,2413.953,127680.77294,0
-1665262200000,52.84,52.92,52.81,52.92,4913.896,1665262499999,259736.54452,713,3071.535,162363.21132,0
-1665262500000,52.92,52.96,52.88,52.89,4389.173,1665262799999,232332.97514,559,2192.226,116046.88354,0
-1665262800000,52.89,52.90,52.85,52.85,2490.833,1665263099999,131695.23246,537,1171.595,61943.71060,0
-1665263100000,52.86,52.90,52.84,52.90,1831.426,1665263399999,96830.84796,328,1471.776,77819.50800,0
-1665263400000,52.90,52.92,52.86,52.89,4658.587,1665263699999,246385.37280,580,2606.028,137826.91321,0
-1665263700000,52.90,52.90,52.87,52.87,939.756,1665263999999,49699.72021,315,157.112,8311.15473,0
-1665264000000,52.87,52.91,52.87,52.90,1312.471,1665264299999,69416.86725,271,996.980,52731.26523,0
-1665264300000,52.90,52.92,52.88,52.90,3689.901,1665264599999,195204.48623,447,2515.435,133079.73227,0
-1665264600000,52.89,52.92,52.85,52.86,3125.858,1665264899999,165307.26402,530,1272.883,67337.94698,0
-1665264900000,52.86,52.87,52.85,52.85,795.437,1665265199999,42044.70822,204,190.636,10078.53380,0
-1665265200000,52.86,52.86,52.50,52.65,33058.370,1665265499999,1739517.19810,3678,10802.584,568299.91989,0
-1665265500000,52.65,52.68,52.48,52.53,14501.564,1665265799999,762738.66865,1616,8192.506,431038.62757,0
-1665265800000,52.53,52.61,52.47,52.61,10780.448,1665266099999,566160.84522,1231,6136.770,322315.65733,0
-1665266100000,52.62,52.62,52.50,52.53,4313.517,1665266399999,226734.73243,758,2596.631,136480.81736,0
-1665266400000,52.54,52.54,52.45,52.53,9078.422,1665266699999,476551.79976,1533,3719.164,195242.07386,0
-1665266700000,52.54,52.58,52.48,52.50,9091.503,1665266999999,477538.37792,1064,3343.669,175647.06887,0
-1665267000000,52.51,52.60,52.48,52.59,5825.174,1665267299999,305994.04838,600,3859.152,202770.08691,0
-1665267300000,52.58,52.63,52.52,52.59,7250.729,1665267599999,381280.76624,683,2837.999,149240.51642,0
-1665267600000,52.59,52.59,52.37,52.49,17396.472,1665267899999,912504.79164,1843,5228.698,274267.83639,0
-1665267900000,52.49,52.56,52.38,52.47,12111.330,1665268199999,635601.40664,1475,4736.438,248592.55700,0
-1665268200000,52.47,52.54,52.42,52.51,5311.848,1665268499999,278784.51906,863,3681.095,193182.27068,0
-1665268500000,52.51,52.51,52.42,52.48,7213.484,1665268799999,378462.65874,924,4271.219,224084.47356,0
-1665268800000,52.48,52.54,52.43,52.45,5247.172,1665269099999,275399.49472,817,2868.093,150543.96822,0
-1665269100000,52.44,52.50,52.41,52.48,4834.885,1665269399999,253689.70915,671,2966.967,155698.95249,0
-1665269400000,52.48,52.58,52.47,52.55,5322.669,1665269699999,279548.59708,775,3123.333,164038.46022,0
-1665269700000,52.54,52.64,52.54,52.59,7022.546,1665269999999,369334.37800,698,2823.311,148487.01705,0
-1665270000000,52.59,52.72,52.58,52.71,8135.473,1665270299999,428360.23522,1151,5942.717,312884.57775,0
-1665270300000,52.71,52.81,52.69,52.79,8408.246,1665270599999,443532.95733,1047,4719.434,248975.28981,0
-1665270600000,52.78,52.84,52.74,52.79,9618.453,1665270899999,507716.86241,818,4160.246,219633.35393,0
-1665270900000,52.79,52.80,52.71,52.71,3515.117,1665271199999,185440.77335,576,1078.427,56895.85863,0
-1665271200000,52.72,52.76,52.71,52.72,3021.567,1665271499999,159349.46160,391,1589.340,83826.53947,0
-1665271500000,52.72,52.79,52.71,52.77,2805.776,1665271799999,147985.15119,364,1248.798,65873.23209,0
-1665271800000,52.76,52.83,52.75,52.81,5022.649,1665272099999,265182.17255,598,2960.422,156305.10731,0
-1665272100000,52.82,52.85,52.80,52.83,4902.061,1665272399999,258945.44367,508,2778.339,146768.12145,0
-1665272400000,52.82,52.83,52.74,52.74,4410.957,1665272699999,232833.51638,536,1215.810,64190.73200,0
-1665272700000,52.74,52.77,52.71,52.72,1720.824,1665272999999,90768.58471,347,550.817,29058.04724,0
-1665273000000,52.72,52.76,52.68,52.73,5850.397,1665273299999,308446.90669,703,2785.371,146855.59794,0
-1665273300000,52.72,52.78,52.72,52.76,2631.154,1665273599999,138802.14249,276,1071.242,56505.46368,0
-1665273600000,52.75,52.83,52.71,52.80,6498.591,1665273899999,342895.34557,966,4039.173,213123.27705,0
-1665273900000,52.81,52.85,52.80,52.85,3211.093,1665274199999,169621.82470,632,2105.920,111251.67832,0
-1665274200000,52.85,52.89,52.84,52.88,4750.386,1665274499999,251125.37422,728,3194.721,168898.42180,0
-1665274500000,52.88,52.95,52.85,52.85,7361.777,1665274799999,389466.95185,1055,3792.362,200661.74183,0
-1665274800000,52.85,52.87,52.79,52.81,3053.348,1665275099999,161298.36107,500,1132.290,59817.49607,0
-1665275100000,52.81,52.83,52.79,52.81,2065.981,1665275399999,109111.94952,434,1161.163,61330.48271,0
-1665275400000,52.81,52.87,52.80,52.85,2249.293,1665275699999,118824.97662,460,1155.763,61060.17410,0
-1665275700000,52.85,52.86,52.71,52.72,11402.951,1665275999999,601589.60591,924,4538.710,239507.05373,0
-1665276000000,52.73,52.80,52.72,52.73,3362.713,1665276299999,177383.38270,551,1566.098,82610.26690,0
-1665276300000,52.73,52.75,52.69,52.70,2637.668,1665276599999,139039.50078,567,1611.791,84964.45589,0
-1665276600000,52.69,52.73,52.68,52.72,2746.269,1665276899999,144713.45710,411,1725.267,90913.38295,0
-1665276900000,52.72,52.72,52.67,52.68,2015.256,1665277199999,106177.71449,390,663.732,34969.12494,0
-1665277200000,52.67,52.79,52.66,52.78,5057.993,1665277499999,266724.84527,905,3033.693,159973.44972,0
-1665277500000,52.77,52.79,52.75,52.76,2142.766,1665277799999,113076.94034,352,942.165,49726.22663,0
-1665277800000,52.76,52.83,52.76,52.83,2320.622,1665278099999,122531.23024,368,1880.807,99308.44317,0
-1665278100000,52.83,52.85,52.82,52.85,2111.124,1665278399999,111542.83850,405,1330.868,70319.07813,0
-1665278400000,52.85,52.89,52.84,52.87,2581.795,1665278699999,136494.15432,440,1070.893,56616.99601,0
-1665278700000,52.86,52.89,52.85,52.88,2162.520,1665278999999,114343.41807,316,845.306,44698.42966,0
-1665279000000,52.87,52.92,52.85,52.88,5466.820,1665279299999,289122.79059,599,2816.835,148979.80458,0
-1665279300000,52.88,52.89,52.80,52.82,4467.986,1665279599999,236127.71412,519,1529.265,80829.98205,0
-1665279600000,52.82,52.85,52.80,52.82,1771.718,1665279899999,93586.54824,340,1027.694,54287.81860,0
-1665279900000,52.81,52.94,52.78,52.93,8927.719,1665280199999,471990.04489,836,6097.651,322333.67211,0
-1665280200000,52.93,52.94,52.84,52.86,2777.938,1665280499999,146880.57871,376,1247.514,65950.36223,0
-1665280500000,52.87,52.92,52.85,52.92,2875.191,1665280799999,152054.00618,349,1201.264,63527.75871,0
-1665280800000,52.91,52.94,52.89,52.92,4629.713,1665281099999,244963.03530,850,2617.176,138489.53538,0
-1665281100000,52.92,52.94,52.90,52.93,2762.367,1665281399999,146192.69004,564,1789.472,94707.67023,0
-1665281400000,52.93,52.95,52.91,52.93,4408.660,1665281699999,233364.10575,627,2390.605,126548.61402,0
-1665281700000,52.93,52.93,52.88,52.90,4050.258,1665281999999,214280.88972,625,2330.275,123286.67533,0
-1665282000000,52.90,52.92,52.87,52.92,3479.548,1665282299999,184050.42988,439,2617.617,138465.32803,0
-1665282300000,52.92,52.95,52.90,52.94,3407.569,1665282599999,180346.98374,470,2386.871,126326.50362,0
-1665282600000,52.94,52.96,52.90,52.95,5486.781,1665282899999,290430.90240,773,3533.968,187075.35511,0
-1665282900000,52.95,52.98,52.93,52.96,5368.052,1665283199999,284265.75221,554,2784.934,147475.19111,0
-1665283200000,52.96,52.98,52.87,52.87,2596.630,1665283499999,137473.93009,457,1241.919,65762.71099,0
-1665283500000,52.88,52.88,52.86,52.87,3800.937,1665283799999,200962.70780,493,2595.817,137249.36767,0
-1665283800000,52.88,52.90,52.86,52.86,1991.487,1665284099999,105317.84884,294,575.317,30428.14514,0
-1665284100000,52.87,52.89,52.85,52.85,4771.533,1665284399999,252251.53508,809,3720.703,196706.49639,0
-1665284400000,52.84,52.85,52.83,52.85,3595.924,1665284699999,190010.50718,544,2191.582,115807.31097,0
-1665284700000,52.85,52.85,52.83,52.83,782.089,1665284999999,41325.00226,213,407.178,21516.30618,0
-1665285000000,52.84,52.85,52.82,52.84,1180.280,1665285299999,62357.36269,197,644.207,34039.03919,0
-1665285300000,52.85,52.92,52.84,52.92,1861.450,1665285599999,98420.60577,344,1560.058,82491.82204,0
-1665285600000,52.91,52.93,52.89,52.91,3800.731,1665285899999,201085.77011,460,1180.157,62442.94591,0
-1665285900000,52.91,52.93,52.86,52.86,3072.280,1665286199999,162546.42570,365,809.067,42815.31001,0
-1665286200000,52.86,52.87,52.78,52.81,4549.919,1665286499999,240334.17754,572,2018.488,106621.48774,0
-1665286500000,52.81,52.85,52.80,52.82,2814.313,1665286799999,148663.83824,344,1712.000,90441.59520,0
-1665286800000,52.82,52.83,52.72,52.72,5184.678,1665287099999,273604.79924,619,2469.597,130319.88306,0
-1665287100000,52.73,52.80,52.71,52.79,2166.446,1665287399999,114269.69125,437,1588.261,83770.80768,0
-1665287400000,52.79,52.79,52.75,52.77,1413.359,1665287699999,74577.99882,258,264.837,13974.83755,0
-1665287700000,52.78,52.93,52.78,52.89,5943.327,1665287999999,314290.94652,608,2037.315,107688.89922,0
-1665288000000,52.88,52.89,52.81,52.88,6729.077,1665288299999,355692.16595,643,3004.667,158829.39050,0
-1665288300000,52.88,52.90,52.83,52.84,2790.550,1665288599999,147523.92491,497,420.656,22239.31719,0
-1665288600000,52.83,52.85,52.76,52.76,1799.837,1665288899999,95036.16628,387,817.151,43147.33896,0
-1665288900000,52.77,52.81,52.73,52.81,2718.715,1665289199999,143462.24423,509,1917.789,101197.68843,0
-1665289200000,52.80,52.84,52.79,52.81,2425.838,1665289499999,128119.11025,336,1164.095,61480.67964,0
-1665289500000,52.81,52.85,52.76,52.83,3609.578,1665289799999,190573.23291,362,2252.747,118934.64440,0
-1665289800000,52.83,52.91,52.82,52.90,5526.211,1665290099999,292152.83010,549,3870.438,204608.78872,0
-1665290100000,52.91,52.96,52.90,52.94,4275.763,1665290399999,226294.12381,499,2295.890,121523.54087,0
-1665290400000,52.94,53.01,52.94,53.01,7419.114,1665290699999,392993.21868,747,3557.983,188504.46897,0
-1665290700000,53.00,53.03,52.93,52.94,2790.750,1665290999999,147871.52074,479,993.120,52635.53546,0
-1665291000000,52.93,53.01,52.93,53.00,2056.748,1665291299999,108954.67079,319,1203.430,63749.49460,0
-1665291300000,53.01,53.07,53.00,53.06,3313.537,1665291599999,175738.29545,468,1889.131,100201.40617,0
-1665291600000,53.07,53.12,53.05,53.11,7364.256,1665291899999,390982.78653,756,4076.007,216411.95437,0
-1665291900000,53.12,53.18,53.11,53.16,11085.733,1665292199999,589283.67906,1019,6087.519,323620.05518,0
-1665292200000,53.16,53.22,53.13,53.14,8666.732,1665292499999,460778.49661,865,3173.165,168733.72082,0
-1665292500000,53.14,53.19,53.14,53.18,4285.912,1665292799999,227890.19611,535,2696.242,143362.42644,0
-1665292800000,53.19,53.19,53.10,53.14,3786.346,1665293099999,201207.17595,526,881.880,46870.80526,0
-1665293100000,53.14,53.20,53.14,53.19,3547.536,1665293399999,188583.75169,310,2133.257,113415.93914,0
-1665293400000,53.19,53.24,53.19,53.21,3983.110,1665293699999,211951.87258,484,1241.190,66051.38673,0
-1665293700000,53.21,53.33,53.20,53.30,9553.549,1665293999999,509012.49547,1010,6582.290,350699.09781,0
-1665294000000,53.30,53.34,53.25,53.26,8324.780,1665294299999,443661.03243,780,3977.850,212034.87143,0
-1665294300000,53.26,53.31,53.26,53.31,4408.068,1665294599999,234862.72287,514,1789.259,95340.25340,0
-1665294600000,53.31,53.33,53.24,53.24,6129.944,1665294899999,326562.65187,702,2051.872,109318.40370,0
-1665294900000,53.25,53.29,53.25,53.28,4497.983,1665295199999,239594.56637,398,1986.324,105809.50411,0
-1665295200000,53.27,53.31,53.27,53.29,5279.872,1665295499999,281369.44731,835,2958.963,157688.69032,0
-1665295500000,53.29,53.32,53.26,53.31,5447.921,1665295799999,290284.43084,621,1508.489,80386.93101,0
-1665295800000,53.30,53.31,53.29,53.30,1567.802,1665296099999,83564.63227,318,834.750,44496.11098,0
-1665296100000,53.30,53.30,53.21,53.25,6865.439,1665296399999,365652.49681,745,2645.232,140884.88078,0
-1665296400000,53.26,53.33,53.25,53.32,3394.439,1665296699999,180905.18113,434,2484.351,132403.07405,0
-1665296700000,53.31,53.32,53.22,53.28,9286.104,1665296999999,494628.17848,739,4488.333,239060.42141,0
-1665297000000,53.28,53.31,53.27,53.30,2738.963,1665297299999,145970.26492,486,722.123,38487.11848,0
-1665297300000,53.29,53.33,53.22,53.22,5989.721,1665297599999,319111.72730,628,3554.561,189403.18062,0
-1665297600000,53.22,53.27,53.21,53.24,4202.378,1665297899999,223731.79323,491,1917.358,102076.86970,0
-1665297900000,53.24,53.32,53.23,53.29,4479.032,1665298199999,238637.47937,453,3178.174,169329.40803,0
-1665298200000,53.29,53.39,53.29,53.37,7641.804,1665298499999,407749.99717,839,3912.034,208731.02113,0
-1665298500000,53.37,53.40,53.34,53.36,6566.137,1665298799999,350444.62892,697,2900.495,154823.63921,0
-1665298800000,53.36,53.38,53.35,53.36,6021.248,1665299099999,321325.89610,680,3753.715,200328.94731,0
-1665299100000,53.36,53.46,53.29,53.41,18856.278,1665299399999,1006331.80542,1567,11915.635,636034.74276,0
-1665299400000,53.40,53.47,53.39,53.39,6820.144,1665299699999,364423.16267,980,3405.024,181963.29708,0
-1665299700000,53.40,53.43,53.36,53.37,3082.230,1665299999999,164567.73023,543,1196.284,63880.86943,0
-1665300000000,53.37,53.40,53.31,53.31,3588.470,1665300299999,191459.35744,502,703.010,37509.29166,0
-1665300300000,53.32,53.37,53.31,53.37,3425.704,1665300599999,182727.60107,443,2176.114,116071.19082,0
-1665300600000,53.36,53.46,53.36,53.44,6317.867,1665300899999,337476.09739,836,3365.479,179768.37585,0
-1665300900000,53.45,53.46,53.41,53.42,3557.394,1665301199999,190091.54219,515,1376.299,73549.24601,0
-1665301200000,53.42,53.44,53.37,53.37,3681.114,1665301499999,196566.95308,522,946.915,50578.04176,0
-1665301500000,53.38,53.40,53.37,53.40,2657.095,1665301799999,141841.46217,407,1297.286,69260.42936,0
-1665301800000,53.39,53.43,53.37,53.37,3581.054,1665302099999,191239.60753,545,1557.144,83161.92034,0
-1665302100000,53.37,53.38,53.33,53.33,3367.423,1665302399999,179679.22313,388,982.062,52409.81107,0
-1665302400000,53.33,53.47,53.33,53.46,6812.445,1665302699999,363927.62479,940,4513.589,241139.14033,0
-1665302700000,53.46,53.49,53.46,53.47,7389.836,1665302999999,395188.65125,792,2287.826,122359.40259,0
-1665303000000,53.48,53.49,53.43,53.46,5258.973,1665303299999,281183.50807,608,1368.746,73194.62913,0
-1665303300000,53.45,53.48,53.41,53.44,4034.513,1665303599999,215639.35885,655,1895.401,101310.34997,0
-1665303600000,53.45,53.45,53.35,53.35,7130.299,1665303899999,380646.39257,726,2720.864,145257.24217,0
-1665303900000,53.36,53.36,53.25,53.31,12076.670,1665304199999,643750.22968,1079,4666.368,248754.51290,0
-1665304200000,53.32,53.32,53.25,53.28,6889.347,1665304499999,367020.71329,716,2374.569,126494.74574,0
-1665304500000,53.28,53.34,53.26,53.28,8000.165,1665304799999,426410.54926,681,4663.232,248593.53793,0
-1665304800000,53.29,53.34,53.22,53.24,13052.358,1665305099999,695495.93276,951,5869.802,312903.76301,0
-1665305100000,53.24,53.26,53.22,53.24,3905.624,1665305399999,207935.67497,531,1480.889,78845.28266,0
-1665305400000,53.24,53.30,53.24,53.24,5416.279,1665305699999,288507.38867,504,1610.914,85827.42697,0
-1665305700000,53.24,53.31,53.22,53.30,4804.039,1665305999999,255930.45549,496,3397.241,180974.03868,0
-1665306000000,53.30,53.35,53.26,53.32,6471.324,1665306299999,345013.49991,805,5125.068,273259.55927,0
-1665306300000,53.33,53.35,53.31,53.32,2252.427,1665306599999,120122.68408,712,950.665,50705.92659,0
-1665306600000,53.31,53.36,53.29,53.29,4700.159,1665306899999,250604.91005,799,2489.517,132735.80811,0
-1665306900000,53.29,53.35,53.29,53.33,1765.211,1665307199999,94105.41291,611,784.985,41851.79854,0
-1665307200000,53.33,53.33,53.25,53.27,2998.346,1665307499999,159786.61553,832,1071.428,57095.94675,0
-1665307500000,53.27,53.31,53.26,53.30,4333.959,1665307799999,230959.68937,747,2453.945,130781.56292,0
-1665307800000,53.29,53.30,53.26,53.29,3352.219,1665308099999,178619.76604,584,1983.203,105682.38144,0
-1665308100000,53.29,53.36,53.27,53.36,2125.667,1665308399999,113299.66826,285,1780.356,94898.18026,0
-1665308400000,53.36,53.44,53.35,53.40,4818.448,1665308699999,257289.45124,587,2976.396,158932.82259,0
-1665308700000,53.41,53.42,53.36,53.40,3567.442,1665308999999,190441.69269,460,1421.872,75911.53161,0
-1665309000000,53.39,53.45,53.37,53.38,6020.409,1665309299999,321594.60376,611,4129.770,220629.76007,0
-1665309300000,53.37,53.44,53.37,53.40,3138.031,1665309599999,167620.70076,413,1076.287,57483.05782,0
-1665309600000,53.40,53.45,53.39,53.39,4612.476,1665309899999,246417.17428,882,1914.859,102309.86207,0
-1665309900000,53.40,53.44,53.37,53.43,4916.328,1665310199999,262508.91228,743,2522.534,134709.06621,0
-1665310200000,53.43,53.44,53.36,53.36,6651.637,1665310499999,355202.47423,1024,1774.076,94740.92933,0
-1665310500000,53.37,53.41,53.35,53.40,7042.614,1665310799999,375936.35910,1017,4311.486,230172.64579,0
-1665310800000,53.40,53.46,53.40,53.42,8125.432,1665311099999,434204.87465,1031,4903.718,262074.78299,0
-1665311100000,53.41,53.45,53.38,53.41,4484.428,1665311399999,239522.12329,814,2226.037,118922.41170,0
-1665311400000,53.41,53.44,53.41,53.43,1691.528,1665311699999,90376.44163,423,1054.002,56314.75669,0
-1665311700000,53.44,53.44,53.41,53.41,2235.199,1665311999999,119416.99690,473,1067.343,57028.68401,0
-1665312000000,53.42,53.62,53.41,53.62,28950.734,1665312299999,1550003.24125,3056,20458.544,1095429.14095,0
-1665312300000,53.61,53.63,53.48,53.50,10779.287,1665312599999,577181.48656,1246,5594.670,299630.82191,0
-1665312600000,53.51,53.56,53.42,53.49,9893.911,1665312899999,529179.74968,1087,4618.283,247023.61662,0
-1665312900000,53.49,53.54,53.45,53.54,4619.391,1665313199999,247119.41894,525,2121.992,113537.41060,0
-1665313200000,53.54,53.65,53.54,53.64,9227.817,1665313499999,494727.31288,1401,4657.206,249681.64827,0
-1665313500000,53.64,53.65,53.57,53.60,8278.017,1665313799999,443863.39690,1162,3748.519,201011.60391,0
-1665313800000,53.60,53.63,53.55,53.57,3412.403,1665314099999,182871.10018,865,1195.834,64088.47572,0
-1665314100000,53.57,53.66,53.56,53.65,5995.428,1665314399999,321463.57934,767,3957.741,212207.40867,0
-1665314400000,53.65,53.65,53.60,53.63,6002.815,1665314699999,321936.40641,979,2983.687,160035.70917,0
-1665314700000,53.63,53.66,53.61,53.65,4882.693,1665314999999,261908.80529,673,3085.803,165533.78592,0
-1665315000000,53.65,53.67,53.57,53.60,6924.178,1665315299999,371249.66646,1076,2298.356,123256.56407,0
-1665315300000,53.59,53.61,53.58,53.58,3281.094,1665315599999,175837.81906,425,1058.594,56737.73398,0
-1665315600000,53.59,53.62,53.58,53.58,3919.676,1665315899999,210103.25644,438,2315.770,124138.89768,0
-1665315900000,53.58,53.63,53.57,53.57,5411.354,1665316199999,290080.35367,529,2038.944,109297.65899,0
-1665316200000,53.57,53.61,53.48,53.49,6710.250,1665316499999,359170.26850,734,2143.335,114758.42234,0
-1665316500000,53.50,53.57,53.47,53.54,8082.617,1665316799999,432601.33498,869,4884.248,261439.48809,0
-1665316800000,53.54,53.61,53.52,53.58,13824.738,1665317099999,740628.50536,1395,9081.588,486539.98513,0
-1665317100000,53.58,53.58,53.56,53.58,2958.717,1665317399999,158500.12160,712,1255.882,67284.63298,0
-1665317400000,53.58,53.64,53.57,53.64,9833.505,1665317699999,527172.65250,957,5755.787,308565.62587,0
-1665317700000,53.64,53.70,53.63,53.69,12223.633,1665317999999,655992.13075,1240,6870.811,368794.92456,0
-1665318000000,53.70,53.71,53.66,53.68,9884.898,1665318299999,530664.00616,1202,5520.398,296387.71153,0
-1665318300000,53.69,53.71,53.66,53.69,6166.878,1665318599999,331091.05649,869,2823.018,151568.93632,0
-1665318600000,53.70,53.79,53.70,53.71,9831.496,1665318899999,528313.97779,1326,6150.244,330521.37061,0
-1665318900000,53.71,53.75,53.68,53.73,7147.597,1665319199999,383961.86867,574,1589.004,85373.94568,0
-1665319200000,53.74,53.74,53.66,53.69,7145.733,1665319499999,383702.69972,518,3059.304,164258.44983,0
-1665319500000,53.68,53.76,53.68,53.76,5081.467,1665319799999,272991.30651,479,2963.063,159174.98880,0
-1665319800000,53.75,53.78,53.70,53.71,5797.275,1665320099999,311560.30625,609,2717.126,146037.24189,0
-1665320100000,53.70,53.71,53.62,53.67,8530.378,1665320399999,457659.59298,681,3960.716,212506.69315,0
-1665320400000,53.67,53.70,53.66,53.67,5598.165,1665320699999,300485.69221,828,3069.721,164767.07802,0
-1665320700000,53.68,53.69,53.62,53.68,4376.072,1665320999999,234801.88804,832,1665.971,89408.39764,0
-1665321000000,53.67,53.70,53.65,53.65,2424.016,1665321299999,130103.52244,656,1163.390,62455.38880,0
-1665321300000,53.65,53.68,53.64,53.65,2252.270,1665321599999,120858.58435,601,1494.802,80214.60716,0
-1665321600000,53.66,53.66,53.59,53.59,4419.216,1665321899999,236965.33848,889,998.908,53557.67163,0
-1665321900000,53.60,53.62,53.59,53.59,4818.800,1665322199999,258318.51586,698,2138.537,114645.98657,0
-1665322200000,53.60,53.62,53.59,53.61,3411.008,1665322499999,182838.08946,646,1705.856,91447.34287,0
-1665322500000,53.61,53.65,53.60,53.63,3036.423,1665322799999,162834.35020,406,2370.615,127130.49356,0
-1665322800000,53.62,53.63,53.53,53.56,5227.231,1665323099999,280036.56588,667,2024.994,108489.49776,0
-1665323100000,53.56,53.57,53.54,53.55,2424.321,1665323399999,129837.58788,466,1293.325,69271.24482,0
-1665323400000,53.55,53.55,53.42,53.52,12035.915,1665323699999,643634.44068,1192,5917.206,316444.42875,0
-1665323700000,53.53,53.56,53.47,53.52,6209.084,1665323999999,332290.14313,568,5017.207,268515.85348,0
-1665324000000,53.51,53.53,53.43,53.48,6997.653,1665324299999,374231.95107,1122,3268.790,174814.58766,0
-1665324300000,53.48,53.49,53.41,53.46,7198.259,1665324599999,384712.39113,1080,3827.826,204578.13920,0
-1665324600000,53.46,53.49,53.45,53.49,2403.672,1665324899999,128529.59450,657,1573.442,84139.47533,0
-1665324900000,53.49,53.57,53.48,53.56,4345.714,1665325199999,232589.59902,821,3206.746,171610.80203,0
-1665325200000,53.56,53.56,53.50,53.52,2752.765,1665325499999,147344.79961,652,993.969,53199.99877,0
-1665325500000,53.51,53.55,53.51,53.55,1878.509,1665325799999,100548.91715,472,1510.727,80868.16264,0
-1665325800000,53.56,53.65,53.56,53.62,13520.548,1665326099999,724834.93922,1052,7897.109,423346.66493,0
-1665326100000,53.61,53.66,53.60,53.65,3457.029,1665326399999,185395.81181,460,1946.936,104412.46764,0
-1665326400000,53.65,53.65,53.60,53.60,1961.824,1665326699999,105213.61227,341,593.679,31840.70635,0
-1665326700000,53.60,53.67,53.60,53.66,4388.219,1665326999999,235332.88610,576,2297.694,123239.68795,0
-1665327000000,53.66,53.68,53.62,53.64,3080.620,1665327299999,165264.19263,375,1479.484,79380.43917,0
-1665327300000,53.64,53.64,53.56,53.58,2348.191,1665327599999,125852.39755,451,542.621,29087.77570,0
-1665327600000,53.57,53.66,53.57,53.64,3463.659,1665327899999,185735.90488,961,1672.797,89697.58841,0
-1665327900000,53.63,53.66,53.63,53.66,1833.632,1665328199999,98366.30216,651,1356.370,72765.34259,0
-1665328200000,53.66,53.70,53.60,53.64,4607.180,1665328499999,247160.01231,894,1940.628,104121.25871,0
-1665328500000,53.64,53.69,53.64,53.66,3059.552,1665328799999,164193.93115,742,1636.215,87811.49767,0
-1665328800000,53.66,53.70,53.62,53.68,5567.868,1665329099999,298801.10775,803,3582.296,192263.93261,0
-1665329100000,53.67,53.68,53.62,53.66,5021.225,1665329399999,269417.91656,797,3562.871,191181.43110,0
-1665329400000,53.66,53.67,53.58,53.58,5704.125,1665329699999,305803.42095,682,1366.838,73280.41090,0
-1665329700000,53.59,53.60,53.55,53.57,4487.085,1665329999999,240409.92811,511,1696.832,90921.83887,0
-1665330000000,53.57,53.58,53.53,53.55,2858.640,1665330299999,153107.57125,419,1519.272,81382.52890,0
-1665330300000,53.55,53.62,53.55,53.61,2604.296,1665330599999,139541.57656,458,1636.169,87665.04879,0
-1665330600000,53.60,53.63,53.60,53.62,1634.933,1665330899999,87650.24061,292,891.570,47803.99083,0
-1665330900000,53.62,53.63,53.60,53.61,1542.654,1665331199999,82705.72520,359,512.558,27480.71599,0
-1665331200000,53.62,53.74,53.61,53.67,15009.990,1665331499999,805954.38756,1378,7341.169,394182.07523,0
-1665331500000,53.67,53.68,53.51,53.52,9098.094,1665331799999,487617.17212,1198,4343.702,232786.76390,0
-1665331800000,53.53,53.55,53.47,53.50,12451.699,1665332099999,666179.13809,1341,6813.698,364572.67480,0
-1665332100000,53.50,53.53,53.43,53.52,7563.740,1665332399999,404487.92964,1107,4926.799,263486.23328,0
-1665332400000,53.52,53.59,53.51,53.58,4127.386,1665332699999,221026.84408,819,2334.802,125031.60452,0
-1665332700000,53.57,53.61,53.55,53.60,2330.588,1665332999999,124877.35117,673,1484.345,79537.73162,0
-1665333000000,53.60,53.63,53.59,53.61,2687.055,1665333299999,144049.27065,528,736.915,39504.47647,0
-1665333300000,53.61,53.63,53.57,53.59,2058.672,1665333599999,110336.73888,290,620.400,33256.78966,0
-1665333600000,53.58,53.58,53.53,53.53,3224.026,1665333899999,172650.21681,487,1530.359,81950.79599,0
-1665333900000,53.54,53.60,53.52,53.59,2017.840,1665334199999,108033.91499,290,1169.779,62633.54607,0
-1665334200000,53.59,53.60,53.57,53.58,1774.870,1665334499999,95103.03543,300,344.574,18466.03837,0
-1665334500000,53.57,53.59,53.57,53.58,998.214,1665334799999,53481.37315,257,407.605,21839.69452,0
-1665334800000,53.57,53.58,53.56,53.58,1888.142,1665335099999,101141.48560,463,455.937,24426.23955,0
-1665335100000,53.57,53.58,53.55,53.56,1378.148,1665335399999,73813.51378,275,538.003,28815.71652,0
-1665335400000,53.56,53.56,53.50,53.50,3196.953,1665335699999,171128.80495,438,920.831,49286.85941,0
-1665335700000,53.50,53.58,53.49,53.58,2832.471,1665335999999,151620.92693,486,1804.367,96595.02599,0
-1665336000000,53.58,53.58,53.54,53.55,2215.250,1665336299999,118632.53360,371,303.137,16234.16679,0
-1665336300000,53.56,53.59,53.54,53.59,2497.379,1665336599999,133770.38996,326,1419.854,76055.99232,0
-1665336600000,53.60,53.63,53.59,53.61,2945.031,1665336899999,157886.82953,464,1202.598,64479.10284,0
-1665336900000,53.61,53.63,53.58,53.58,2548.447,1665337199999,136617.42267,376,1284.497,68862.42265,0
-1665337200000,53.58,53.64,53.57,53.63,1745.251,1665337499999,93554.52397,290,1039.731,55743.58873,0
-1665337500000,53.63,53.64,53.57,53.57,1876.603,1665337799999,100610.82282,363,752.031,40323.50778,0
-1665337800000,53.56,53.58,53.51,53.51,4211.160,1665338099999,225545.31603,575,2522.578,135107.74030,0
-1665338100000,53.52,53.57,53.51,53.57,2106.678,1665338399999,112781.05106,334,1552.070,83090.72568,0
-1665338400000,53.57,53.60,53.56,53.59,1834.935,1665338699999,98310.02727,473,834.858,44731.77529,0
-1665338700000,53.59,53.62,53.55,53.58,2679.761,1665338999999,143606.87170,522,1032.576,55332.11477,0
-1665339000000,53.58,53.61,53.56,53.59,2189.885,1665339299999,117347.14277,377,1423.247,76272.91633,0
-1665339300000,53.60,53.60,53.56,53.60,2869.694,1665339599999,153770.06927,309,2384.407,127768.68738,0
-1665339600000,53.59,53.59,53.50,53.51,1901.047,1665339899999,101782.77910,298,296.129,15853.31588,0
-1665339900000,53.51,53.51,53.44,53.46,3842.169,1665340199999,205450.77074,467,1407.414,75281.48572,0
-1665340200000,53.45,53.50,53.44,53.47,5637.856,1665340499999,301394.32434,601,1963.588,104986.76435,0
-1665340500000,53.48,53.52,53.47,53.52,1000.732,1665340799999,53530.31236,218,611.296,32700.55212,0
-1665340800000,53.52,53.57,53.51,53.51,1879.902,1665341099999,100645.71310,363,818.521,43825.67357,0
-1665341100000,53.52,53.56,53.50,53.54,1680.097,1665341399999,89920.45026,252,982.869,52609.81954,0
-1665341400000,53.55,53.64,53.55,53.59,4442.184,1665341699999,238121.69670,725,2274.070,121905.59233,0
-1665341700000,53.59,53.66,53.57,53.60,4118.768,1665341999999,220879.66271,504,2856.281,153187.88797,0
-1665342000000,53.61,53.63,53.55,53.62,2728.808,1665342299999,146250.60092,562,1321.778,70841.87120,0
-1665342300000,53.62,53.65,53.56,53.58,2768.989,1665342599999,148421.63781,387,617.610,33102.46390,0
-1665342600000,53.57,53.62,53.28,53.44,33298.664,1665342899999,1779523.61780,2599,16158.515,863870.52109,0
-1665342900000,53.44,53.45,53.33,53.36,8255.436,1665343199999,440623.89752,897,4314.662,230322.74876,0
-1665343200000,53.35,53.44,53.35,53.42,6740.214,1665343499999,359885.57189,781,3360.206,179412.02014,0
-1665343500000,53.41,53.49,53.41,53.47,3271.456,1665343799999,174888.34458,484,1936.423,103508.27423,0
-1665343800000,53.47,53.57,53.45,53.57,3878.062,1665344099999,207510.67250,644,2321.186,124205.53235,0
-1665344100000,53.57,53.58,53.52,53.52,3980.225,1665344399999,213126.75302,523,948.124,50775.38282,0
-1665344400000,53.53,53.55,53.50,53.55,1431.711,1665344699999,76618.09531,286,775.016,41480.23162,0
-1665344700000,53.55,53.56,53.50,53.54,2355.722,1665344999999,126114.84771,451,919.909,49248.10433,0
-1665345000000,53.54,53.63,53.54,53.62,5814.238,1665345299999,311668.55246,693,3072.468,164684.80421,0
-1665345300000,53.62,53.62,53.53,53.56,4093.060,1665345599999,219300.70678,504,1600.847,85771.02859,0
-1665345600000,53.57,53.58,53.45,53.51,6908.333,1665345899999,369595.73686,732,3612.828,193271.40241,0
-1665345900000,53.51,53.55,53.50,53.51,4439.391,1665346199999,237631.08083,613,2101.262,112480.98669,0
-1665346200000,53.51,53.53,53.49,53.50,1037.200,1665346499999,55503.96485,227,405.897,21722.35199,0
-1665346500000,53.49,53.54,53.49,53.54,1634.570,1665346799999,87486.18254,252,1426.195,76335.68766,0
-1665346800000,53.53,53.54,53.51,53.51,663.118,1665347099999,35493.19091,148,51.775,2771.52806,0
-1665347100000,53.51,53.51,53.47,53.49,2508.956,1665347399999,134211.63286,369,1299.157,69492.93660,0
-1665347400000,53.49,53.51,53.48,53.50,1679.869,1665347699999,89872.46101,419,1166.793,62425.83540,0
-1665347700000,53.50,53.53,53.48,53.51,2554.571,1665347999999,136673.50817,309,985.881,52751.23666,0
-1665348000000,53.51,53.54,53.50,53.54,1203.029,1665348299999,64375.43008,305,628.343,33625.86719,0
-1665348300000,53.53,53.58,53.52,53.55,1719.919,1665348599999,92101.41694,367,935.901,50117.83252,0
-1665348600000,53.56,53.60,53.55,53.59,1995.796,1665348899999,106925.18163,488,1090.194,58408.28268,0
-1665348900000,53.58,53.61,53.57,53.60,2461.422,1665349199999,131912.68183,370,1453.856,77917.82129,0
-1665349200000,53.60,53.60,53.58,53.59,1544.931,1665349499999,82792.99475,401,339.025,18171.18741,0
-1665349500000,53.59,53.59,53.53,53.59,9214.497,1665349799999,493380.11064,756,3779.799,202396.19428,0
-1665349800000,53.59,53.59,53.54,53.54,1240.094,1665350099999,66434.78735,270,468.351,25092.38118,0
-1665350100000,53.54,53.55,53.49,53.51,1412.519,1665350399999,75590.55976,242,726.072,38853.56126,0
-1665350400000,53.50,53.51,53.49,53.50,1377.491,1665350699999,73699.76491,169,810.471,43367.06940,0
-1665350700000,53.50,53.52,53.49,53.50,1268.848,1665350999999,67888.41617,171,521.830,27924.27313,0
-1665351000000,53.50,53.52,53.49,53.52,1356.607,1665351299999,72591.24613,275,790.593,42304.92711,0
-1665351300000,53.52,53.52,53.47,53.47,2437.686,1665351599999,130402.90659,348,493.580,26408.25168,0
-1665351600000,53.48,53.50,53.46,53.50,2257.805,1665351899999,120742.63237,329,1328.537,71051.54181,0
-1665351900000,53.49,53.55,53.48,53.50,4537.733,1665352199999,242857.62078,546,2428.875,129993.65462,0
-1665352200000,53.49,53.60,53.49,53.59,5729.415,1665352499999,306745.68080,657,2500.785,133890.10737,0
-1665352500000,53.59,53.66,53.58,53.65,3532.015,1665352799999,189457.52228,515,1479.472,79355.33598,0
-1665352800000,53.64,53.64,53.42,53.43,12558.030,1665353099999,672536.13228,1894,5708.606,305710.69547,0
-1665353100000,53.42,53.59,53.33,53.58,17990.933,1665353399999,961227.71460,1874,9829.085,525231.89381,0
-1665353400000,53.58,53.63,53.54,53.61,10235.098,1665353699999,548430.02492,1056,4284.417,229597.90107,0
-1665353700000,53.61,53.66,53.56,53.63,6576.269,1665353999999,352542.19316,808,2651.083,142137.82850,0
-1665354000000,53.63,53.67,53.59,53.60,8231.753,1665354299999,441525.49073,1074,3970.687,212992.43926,0
-1665354300000,53.60,53.60,53.43,53.50,15129.329,1665354599999,809212.06649,1317,8801.597,470718.89180,0
-1665354600000,53.49,53.54,53.43,53.49,12379.856,1665354899999,662313.66248,1081,6683.440,357566.58744,0
-1665354900000,53.49,53.55,53.48,53.51,3950.832,1665355199999,211430.70701,496,1398.609,74847.96151,0
-1665355200000,53.50,53.55,53.50,53.53,1557.103,1665355499999,83345.94585,328,773.761,41416.81304,0
-1665355500000,53.53,53.55,53.51,53.52,1759.390,1665355799999,94180.73513,366,1125.868,60265.68726,0
-1665355800000,53.51,53.53,53.49,53.50,1830.831,1665356099999,97968.06945,288,557.861,29851.96715,0
-1665356100000,53.49,53.50,53.41,53.43,3294.152,1665356399999,176058.33231,455,2105.563,112531.35910,0
-1665356400000,53.43,53.48,53.30,53.45,18027.978,1665356699999,962356.04922,1605,9284.987,495699.87246,0
-1665356700000,53.44,53.54,53.43,53.52,6292.171,1665356999999,336607.66015,658,4269.059,228424.36617,0
-1665357000000,53.51,53.54,53.48,53.51,1805.614,1665357299999,96611.11003,303,572.988,30657.04325,0
-1665357300000,53.51,53.52,53.48,53.48,2090.307,1665357599999,111831.07940,260,634.076,33924.15029,0
-1665357600000,53.47,53.72,53.46,53.69,13248.334,1665357899999,710302.68777,1138,7510.667,402645.01468,0
-1665357900000,53.68,53.79,53.64,53.73,20969.894,1665358199999,1126395.18359,1576,8526.746,458119.41409,0
-1665358200000,53.72,53.73,53.54,53.62,11324.394,1665358499999,607028.63481,1210,7135.616,382424.54011,0
-1665358500000,53.61,53.74,53.58,53.72,8058.756,1665358799999,432409.00941,766,5257.225,282046.67225,0
-1665358800000,53.72,53.92,53.72,53.88,23128.660,1665359099999,1245161.55464,2298,14276.050,768647.13902,0
-1665359100000,53.87,53.89,53.81,53.83,12595.618,1665359399999,678159.34071,1115,4417.708,237863.38864,0
-1665359400000,53.84,53.91,53.83,53.89,14764.430,1665359699999,795367.37863,988,10414.032,561067.21265,0
-1665359700000,53.88,53.98,53.87,53.88,19598.397,1665359999999,1056783.40045,1515,7816.570,421583.44696,0
-1665360000000,53.87,53.88,53.75,53.80,14991.812,1665360299999,806726.70310,1590,8835.094,475407.21251,0
-1665360300000,53.79,53.85,53.76,53.77,6543.645,1665360599999,352091.40736,890,3777.273,203266.49109,0
-1665360600000,53.77,53.79,53.65,53.72,14470.479,1665360899999,777139.00734,1473,8383.637,450247.93688,0
-1665360900000,53.71,53.80,53.69,53.75,7720.253,1665361199999,414954.32027,848,3733.273,200683.98748,0
-1665361200000,53.75,53.80,53.69,53.69,5117.045,1665361499999,275094.36218,655,2595.452,139550.62920,0
-1665361500000,53.70,53.70,53.60,53.69,13659.903,1665361799999,732843.58827,1114,6496.139,348546.13633,0
-1665361800000,53.68,53.70,53.63,53.66,6768.674,1665362099999,363207.82252,614,2745.633,147353.69455,0
-1665362100000,53.65,53.75,53.64,53.69,7504.613,1665362399999,402968.89449,634,4643.078,249314.24601,0
-1665362400000,53.70,53.86,53.69,53.85,7421.830,1665362699999,399281.71622,720,4454.626,239699.50766,0
-1665362700000,53.85,54.08,53.83,54.01,28846.525,1665362999999,1557360.75102,2273,17338.424,936119.50665,0
-1665363000000,54.02,54.14,54.02,54.06,20512.282,1665363299999,1109442.35259,1994,10681.546,577733.65337,0
-1665363300000,54.06,54.18,54.04,54.17,12324.839,1665363599999,667147.79053,1163,6305.616,341374.33845,0
-1665363600000,54.17,54.32,54.17,54.26,21719.107,1665363899999,1178185.99269,2513,12097.781,656333.15972,0
-1665363900000,54.27,54.37,54.26,54.32,20523.884,1665364199999,1114838.77393,2145,12020.780,652965.02865,0
-1665364200000,54.32,54.45,54.30,54.36,16438.308,1665364499999,894328.31675,1945,7773.109,422887.04451,0
-1665364500000,54.37,54.38,54.29,54.29,12593.052,1665364799999,684154.09875,1103,4617.991,250906.97439,0
-1665364800000,54.29,54.36,54.15,54.18,16321.495,1665365099999,885491.35310,1718,6585.531,357433.21810,0
-1665365100000,54.18,54.25,54.15,54.19,6905.537,1665365399999,374299.93038,749,3675.078,199214.19102,0
-1665365400000,54.18,54.24,54.15,54.20,7120.071,1665365699999,385822.30052,905,3692.288,200096.47866,0
-1665365700000,54.21,54.34,54.20,54.34,6541.911,1665365999999,354822.56954,766,4749.865,257619.84485,0
-1665366000000,54.33,54.39,54.30,54.32,7071.967,1665366299999,384303.66579,975,2938.921,159716.68719,0
-1665366300000,54.31,54.35,54.27,54.28,5586.415,1665366599999,303321.93420,915,2712.399,147278.01253,0
-1665366600000,54.28,54.34,54.22,54.28,6154.423,1665366899999,334076.95780,894,2761.029,149878.60598,0
-1665366900000,54.28,54.29,54.20,54.21,6531.938,1665367199999,354257.19317,769,2579.696,139921.16782,0
-1665367200000,54.22,54.23,54.09,54.13,15326.557,1665367499999,829779.99408,1539,7681.483,415871.66951,0
-1665367500000,54.14,54.16,54.09,54.15,5478.770,1665367799999,296536.08846,915,2602.201,140849.29152,0
-1665367800000,54.15,54.17,54.11,54.13,4125.369,1665368099999,223354.28192,615,1346.564,72908.96692,0
-1665368100000,54.14,54.14,54.07,54.09,6104.970,1665368399999,330299.72049,730,2624.237,141991.32120,0
-1665368400000,54.10,54.13,54.04,54.06,7122.966,1665368699999,385306.18715,753,2950.483,159611.48992,0
-1665368700000,54.06,54.12,54.01,54.12,6019.077,1665368999999,325390.51738,708,3355.897,181425.13016,0
-1665369000000,54.11,54.12,54.05,54.10,3691.156,1665369299999,199645.67356,655,1333.926,72145.93858,0
-1665369300000,54.10,54.12,54.06,54.10,2932.915,1665369599999,158660.15963,559,1708.386,92418.59720,0
-1665369600000,54.09,54.12,54.07,54.08,2242.568,1665369899999,121328.91312,473,1185.969,64173.66331,0
-1665369900000,54.07,54.08,53.89,53.94,15706.732,1665370199999,847554.67637,1387,7192.271,388046.07260,0
-1665370200000,53.94,54.00,53.94,53.97,7910.224,1665370499999,426862.26684,717,3824.894,206393.62598,0
-1665370500000,53.97,54.06,53.95,54.06,7352.881,1665370799999,397030.83054,663,4536.624,244956.13941,0
-1665370800000,54.05,54.10,54.03,54.10,6905.961,1665371099999,373357.97585,910,3518.705,190246.07235,0
-1665371100000,54.09,54.15,54.06,54.15,7013.085,1665371399999,379414.27143,880,3251.835,175925.11459,0
-1665371400000,54.15,54.21,54.14,54.19,6120.116,1665371699999,331582.30393,881,3345.409,181255.23073,0
-1665371700000,54.20,54.23,54.02,54.05,9954.757,1665371999999,538906.46528,1134,4115.985,222807.31247,0
-1665372000000,54.05,54.05,53.90,53.93,12140.059,1665372299999,655217.52262,1231,7574.310,408762.58445,0
-1665372300000,53.92,54.03,53.92,54.02,5489.693,1665372599999,296319.89501,670,4045.048,218332.73673,0
-1665372600000,54.02,54.05,53.89,53.98,6063.058,1665372899999,327277.89076,906,2831.927,152884.96092,0
-1665372900000,53.98,54.00,53.93,53.94,5003.790,1665373199999,270021.82244,461,2827.542,152590.34310,0
-1665373200000,53.95,53.98,53.92,53.93,2564.134,1665373499999,138334.79471,365,1100.366,59370.62073,0
-1665373500000,53.92,54.01,53.92,53.97,3745.810,1665373799999,202223.99642,441,2568.181,138648.80119,0
-1665373800000,53.96,54.02,53.95,54.02,3597.455,1665374099999,194220.47729,438,2501.221,135033.49762,0
-1665374100000,54.01,54.10,53.98,54.09,3920.118,1665374399999,211851.83001,547,1250.856,67600.77202,0
-1665374400000,54.08,54.14,54.05,54.12,9214.316,1665374699999,498384.98577,1041,4702.722,254383.17339,0
-1665374700000,54.13,54.13,54.09,54.12,5259.966,1665374999999,284591.62250,494,1462.043,79112.31935,0
-1665375000000,54.12,54.13,54.10,54.12,1341.550,1665375299999,72595.06620,293,563.504,30493.45786,0
-1665375300000,54.11,54.19,54.11,54.18,4036.856,1665375599999,218546.19721,687,1924.262,104201.41648,0
-1665375600000,54.19,54.20,54.14,54.15,10054.500,1665375899999,544720.54602,682,3362.836,182199.31073,0
-1665375900000,54.16,54.20,54.14,54.20,3411.798,1665376199999,184818.01369,517,1880.480,101874.11448,0
-1665376200000,54.20,54.23,54.01,54.03,15083.743,1665376499999,816332.83371,1420,4678.015,253103.51280,0
-1665376500000,54.03,54.07,54.01,54.02,5772.418,1665376799999,311847.61855,857,3697.338,199748.15934,0
-1665376800000,54.01,54.18,54.01,54.18,7392.024,1665377099999,399675.35953,971,4477.024,242071.18483,0
-1665377100000,54.18,54.25,54.15,54.25,6586.195,1665377399999,357038.12562,1035,3973.959,215423.43909,0
-1665377400000,54.25,54.39,54.23,54.37,14702.443,1665377699999,798555.45479,1639,7073.323,384171.24656,0
-1665377700000,54.36,54.41,54.30,54.34,11508.223,1665377999999,625561.28354,1148,4265.487,231899.33334,0
-1665378000000,54.33,54.33,54.25,54.26,9402.249,1665378299999,510432.10314,975,3438.447,186698.24874,0
-1665378300000,54.26,54.26,54.14,54.19,6447.384,1665378599999,349441.88976,867,3775.006,204618.83287,0
-1665378600000,54.18,54.20,54.15,54.17,3753.730,1665378899999,203365.84505,495,2538.084,137513.06331,0
-1665378900000,54.18,54.18,54.14,54.18,2904.449,1665379199999,157293.90885,415,1961.283,106217.70275,0
-1665379200000,54.17,54.23,54.16,54.17,4835.160,1665379499999,262036.29726,604,3354.792,181809.95725,0
-1665379500000,54.17,54.31,54.17,54.27,8111.670,1665379799999,440151.02255,697,5336.064,289554.90246,0
-1665379800000,54.27,54.27,53.90,53.99,31539.055,1665380099999,1704446.10855,2370,14395.948,777856.20594,0
-1665380100000,54.00,54.00,53.82,53.83,14527.825,1665380399999,783229.37751,1465,8086.768,436023.29180,0
-1665380400000,53.84,53.87,53.77,53.81,12204.491,1665380699999,656775.12704,1208,7830.652,421418.52153,0
-1665380700000,53.81,53.89,53.77,53.88,8111.033,1665380999999,436642.19191,1045,5421.368,291877.82617,0
-1665381000000,53.88,53.95,53.83,53.90,6716.554,1665381299999,362002.70105,809,3799.101,204762.01323,0
-1665381300000,53.90,53.95,53.86,53.90,4298.225,1665381599999,231735.18585,481,2123.890,114509.36972,0
-1665381600000,53.90,53.94,53.76,53.85,11764.237,1665381899999,633513.78692,1519,5695.946,306771.77280,0
-1665381900000,53.85,54.05,53.84,54.04,13432.203,1665382199999,724830.63508,1414,8015.349,432488.78527,0
-1665382200000,54.04,54.12,54.02,54.12,8590.125,1665382499999,464534.14323,858,3430.727,185508.30234,0
-1665382500000,54.13,54.18,54.11,54.15,10941.219,1665382799999,592375.15731,866,3196.317,173073.06569,0
-1665382800000,54.15,54.19,54.05,54.18,17893.647,1665383099999,968675.14118,1247,9631.576,521397.52673,0
-1665383100000,54.18,54.28,54.17,54.25,19986.094,1665383399999,1083931.53606,1566,10086.422,547014.68175,0
-1665383400000,54.25,54.26,54.05,54.05,21919.226,1665383699999,1188131.05602,1675,10144.777,549874.00831,0
-1665383700000,54.05,54.07,53.95,54.04,19315.254,1665383999999,1043104.08579,1256,11173.842,603447.02780,0
-1665384000000,54.03,54.05,53.99,54.04,4630.399,1665384299999,250156.86047,600,1751.044,94600.87722,0
-1665384300000,54.03,54.12,54.03,54.07,8196.940,1665384599999,443234.87805,764,4839.025,261657.29783,0
-1665384600000,54.08,54.14,53.95,53.99,6488.311,1665384899999,350666.35924,703,2055.566,111058.81620,0
-1665384900000,53.99,54.08,53.95,53.98,7395.963,1665385199999,399527.08925,849,4746.875,256443.26655,0
-1665385200000,54.00,54.13,53.97,54.13,9013.798,1665385499999,487002.38816,1233,5618.110,303542.70224,0
-1665385500000,54.14,54.14,54.04,54.09,10753.263,1665385799999,581662.93825,1312,4217.618,228150.15815,0
-1665385800000,54.10,54.17,54.05,54.12,12487.429,1665386099999,675683.09154,1098,7240.889,391767.64199,0
-1665386100000,54.13,54.23,54.10,54.21,9004.853,1665386399999,487806.16397,958,4574.098,247786.59057,0
-1665386400000,54.22,54.29,54.19,54.27,10579.631,1665386699999,573817.71674,801,7102.829,385247.70409,0
-1665386700000,54.28,54.28,54.18,54.20,7506.497,1665386999999,407003.38698,767,2881.663,156248.47939,0
-1665387000000,54.20,54.22,54.07,54.07,10640.662,1665387299999,576315.79156,822,4320.601,234003.33092,0
-1665387300000,54.08,54.14,54.07,54.08,4381.632,1665387599999,237066.48629,538,2596.700,140493.09182,0
-1665387600000,54.07,54.12,54.07,54.10,2467.944,1665387899999,133489.23637,397,1106.078,59829.21432,0
-1665387900000,54.09,54.12,54.04,54.07,4505.566,1665388199999,243655.40330,701,2103.212,113742.47767,0
-1665388200000,54.06,54.07,53.99,54.01,6814.490,1665388499999,368106.44495,727,2619.252,141493.28104,0
-1665388500000,54.01,54.01,53.92,53.97,6688.925,1665388799999,360953.76845,776,3961.682,213777.55393,0
-1665388800000,53.97,53.99,53.72,53.76,20580.024,1665389099999,1108155.27955,2393,7481.700,402901.51465,0
-1665389100000,53.75,53.75,53.56,53.59,39761.797,1665389399999,2132926.50689,3037,18411.668,987545.44139,0
-1665389400000,53.60,53.60,53.39,53.46,36952.714,1665389699999,1976696.18972,3376,18519.979,990643.68839,0
-1665389700000,53.47,53.52,53.31,53.40,25692.521,1665389999999,1372290.64006,2382,11905.580,636039.80253,0
-1665390000000,53.41,53.41,53.11,53.14,43444.594,1665390299999,2313424.75733,3381,22405.288,1193033.53111,0
-1665390300000,53.13,53.15,52.81,52.92,65237.109,1665390599999,3455945.64258,5607,31481.060,1667405.41098,0
-1665390600000,52.91,52.91,52.70,52.72,47519.603,1665390899999,2507907.52275,4501,19840.823,1047229.47541,0
-1665390900000,52.72,52.85,52.60,52.77,42479.846,1665391199999,2240315.17391,4046,23562.333,1242788.35829,0
-1665391200000,52.76,52.93,52.68,52.90,24822.912,1665391499999,1310512.46262,2913,13024.517,687612.49126,0
-1665391500000,52.90,53.05,52.83,52.97,20355.017,1665391799999,1077230.67103,2947,10422.963,551714.41257,0
-1665391800000,52.97,52.99,52.90,52.96,10117.017,1665392099999,535579.89208,1806,3813.219,201883.68966,0
-1665392100000,52.96,52.97,52.86,52.93,9692.740,1665392399999,512962.32675,1501,3485.272,184455.73292,0
-1665392400000,52.93,53.13,52.89,53.08,22662.736,1665392699999,1201912.99451,2811,10696.389,567254.32102,0
-1665392700000,53.08,53.19,53.00,53.15,23101.824,1665392999999,1226205.86435,2516,14201.448,753773.60872,0
-1665393000000,53.15,53.27,53.11,53.18,15760.331,1665393299999,838290.49510,1965,6423.943,341656.52353,0
-1665393300000,53.17,53.29,53.17,53.29,11062.652,1665393599999,589028.15508,1535,6216.204,330985.63078,0
-1665393600000,53.29,53.33,53.18,53.18,13804.880,1665393899999,735136.23423,1867,6462.131,344174.04552,0
-1665393900000,53.18,53.20,53.12,53.15,9249.933,1665394199999,491655.96474,1332,4974.038,264383.97259,0
-1665394200000,53.15,53.21,53.04,53.05,8483.947,1665394499999,450633.85636,1151,3189.522,169416.00214,0
-1665394500000,53.06,53.07,52.96,53.01,7365.648,1665394799999,390448.78764,970,2587.366,137175.52878,0
-1665394800000,53.01,53.08,52.99,53.07,7949.328,1665395099999,421559.04030,1000,3945.536,209253.05933,0
-1665395100000,53.08,53.23,53.02,53.21,11057.252,1665395399999,587722.74413,1319,4793.009,254759.95146,0
-1665395400000,53.21,53.26,53.14,53.25,3864.004,1665395699999,205539.36995,834,1721.112,91539.71312,0
-1665395700000,53.26,53.30,53.19,53.21,7513.318,1665395999999,399999.75933,978,3340.417,177900.62657,0
-1665396000000,53.21,53.30,53.17,53.30,12955.989,1665396299999,689641.49991,1483,4501.738,239635.68952,0
-1665396300000,53.29,53.30,53.22,53.24,5683.236,1665396599999,302661.41239,916,2941.189,156645.67240,0
-1665396600000,53.23,53.27,53.20,53.25,4753.585,1665396899999,253060.78941,969,2061.965,109773.40304,0
-1665396900000,53.26,53.26,53.07,53.13,11006.702,1665397199999,585128.22560,1130,4777.448,253938.88423,0
-1665397200000,53.13,53.15,53.05,53.13,8810.923,1665397499999,467818.42505,1149,4510.768,239554.48200,0
-1665397500000,53.13,53.14,53.01,53.03,7522.008,1665397799999,399162.76677,1043,4085.669,216820.26424,0
-1665397800000,53.03,53.11,53.02,53.06,5969.256,1665398099999,316690.86437,892,2458.944,130448.43842,0
-1665398100000,53.05,53.15,53.05,53.08,4156.004,1665398399999,220681.43726,645,1573.198,83539.29799,0
-1665398400000,53.08,53.11,53.01,53.02,10121.464,1665398699999,537019.53494,925,5878.241,311900.97288,0
-1665398700000,53.03,53.07,52.99,53.00,7051.124,1665398999999,373861.58864,832,2915.898,154609.19470,0
-1665399000000,53.00,53.09,53.00,53.02,7832.007,1665399299999,415473.35030,735,5981.637,317332.56852,0
-1665399300000,53.02,53.02,52.88,52.98,8787.476,1665399599999,465309.94115,1174,3813.494,201928.72890,0
-1665399600000,52.98,53.07,52.98,53.07,12243.940,1665399899999,649082.90755,1284,5266.191,279204.83646,0
-1665399900000,53.06,53.18,53.06,53.18,6971.303,1665400199999,370425.65191,1296,4155.815,220819.97397,0
-1665400200000,53.18,53.20,53.15,53.16,4576.530,1665400499999,243376.49039,902,1225.328,65167.13929,0
-1665400500000,53.15,53.35,53.15,53.29,16408.285,1665400799999,874056.40575,1954,8638.306,460098.14472,0
-1665400800000,53.28,53.35,53.27,53.34,6794.174,1665401099999,362223.79273,1178,3641.279,194158.25053,0
-1665401100000,53.34,53.39,53.34,53.39,7767.487,1665401399999,414503.49110,1325,3615.548,192957.96502,0
-1665401400000,53.39,53.42,53.33,53.36,11886.097,1665401699999,634345.13549,1462,5503.799,293778.49139,0
-1665401700000,53.36,53.39,53.30,53.32,12172.771,1665401999999,649304.25428,1130,5405.170,288333.82198,0
-1665402000000,53.33,53.33,53.16,53.21,13972.160,1665402299999,743691.88302,1123,6896.251,367023.62762,0
-1665402300000,53.22,53.27,53.18,53.19,5567.441,1665402599999,296337.32766,823,2561.999,136377.78082,0
-1665402600000,53.19,53.25,53.13,53.22,3386.654,1665402899999,180120.63985,614,2055.599,109334.56300,0
-1665402900000,53.22,53.28,53.17,53.25,8455.886,1665403199999,450207.47962,543,3239.447,172464.25630,0
-1665403200000,53.24,53.27,53.18,53.20,12830.847,1665403499999,682908.42610,1490,3897.575,207485.56632,0
-1665403500000,53.21,53.21,53.14,53.15,7500.826,1665403799999,398837.40242,1236,3816.455,202938.95859,0
-1665403800000,53.16,53.19,53.06,53.08,9921.204,1665404099999,527090.05670,1338,3686.629,195885.00178,0
-1665404100000,53.08,53.11,52.98,53.05,12575.820,1665404399999,667119.91059,1658,6864.710,364236.76050,0
-1665404400000,53.05,53.22,53.05,53.22,13312.659,1665404699999,707811.60425,1212,7910.362,420593.62697,0
-1665404700000,53.23,53.36,53.21,53.34,14462.621,1665404999999,770393.28017,1304,8354.414,445032.36057,0
-1665405000000,53.35,53.42,53.26,53.36,10732.229,1665405299999,572448.03468,1281,5527.647,294851.33129,0
-1665405300000,53.35,53.45,53.35,53.43,9547.029,1665405599999,509916.87294,1173,4676.337,249752.90836,0
-1665405600000,53.42,53.42,53.28,53.32,6414.963,1665405899999,342172.10442,815,2314.066,123407.38948,0
-1665405900000,53.32,53.38,53.30,53.35,6448.178,1665406199999,343955.07194,593,4568.107,243678.20575,0
-1665406200000,53.35,53.38,53.33,53.38,3063.735,1665406499999,163487.14419,430,1561.700,83338.25372,0
-1665406500000,53.38,53.55,53.36,53.51,16993.389,1665406799999,908709.67844,1615,9970.454,533091.98512,0
-1665406800000,53.51,53.61,53.51,53.52,15149.410,1665407099999,811438.35815,2044,6060.052,324644.42321,0
-1665407100000,53.52,53.53,53.40,53.41,11204.411,1665407399999,599178.19240,1614,3483.760,186342.54612,0
-1665407400000,53.41,53.43,53.32,53.36,8342.726,1665407699999,445296.20891,1083,4096.995,218694.41259,0
-1665407700000,53.36,53.40,53.34,53.36,4292.784,1665407999999,229106.60470,782,2106.859,112444.39379,0
-1665408000000,53.36,53.36,53.28,53.29,10823.177,1665408299999,576988.87567,1024,5389.243,287317.47018,0
-1665408300000,53.29,53.34,53.23,53.23,6233.829,1665408599999,332263.81822,921,2915.801,155450.50642,0
-1665408600000,53.23,53.34,53.19,53.31,14157.636,1665408899999,754082.29964,1462,6713.700,357569.21144,0
-1665408900000,53.31,53.38,53.13,53.16,16443.555,1665409199999,875221.20810,1449,8020.947,426930.26224,0
-1665409200000,53.16,53.29,53.13,53.27,10855.973,1665409499999,577824.36062,1224,6354.938,338304.48834,0
-1665409500000,53.27,53.39,53.23,53.29,11052.816,1665409799999,589196.22157,1143,5069.527,270259.21309,0
-1665409800000,53.29,53.35,53.13,53.18,15661.350,1665410099999,833852.52088,1178,5497.512,292738.51825,0
-1665410100000,53.16,53.24,53.14,53.17,10510.155,1665410399999,559135.23953,834,5604.508,298174.11526,0
-1665410400000,53.17,53.22,53.11,53.14,8414.991,1665410699999,447305.19603,1214,3470.490,184481.72326,0
-1665410700000,53.14,53.29,53.12,53.16,8663.020,1665410999999,460926.62964,1126,3787.246,201519.89976,0
-1665411000000,53.16,53.20,53.14,53.18,5702.603,1665411299999,303229.40714,812,3772.033,200575.30162,0
-1665411300000,53.18,53.31,53.17,53.29,7715.061,1665411599999,410836.90506,1222,4400.855,234352.30887,0
-1665411600000,53.28,53.33,53.26,53.28,8749.407,1665411899999,466299.29983,1043,4221.935,225018.52979,0
-1665411900000,53.27,53.41,53.22,53.35,16288.247,1665412199999,868531.80648,1525,8195.129,437000.00516,0
-1665412200000,53.35,53.53,53.29,53.36,24579.858,1665412499999,1312573.39002,2289,11074.298,591503.20181,0
-1665412500000,53.35,53.36,53.07,53.08,20869.085,1665412799999,1110621.25664,1777,10573.272,562659.93746,0
-1665412800000,53.08,53.20,53.05,53.16,9731.448,1665413099999,517144.06498,1120,4718.181,250737.14147,0
-1665413100000,53.16,53.26,53.12,53.23,9742.472,1665413399999,518334.00269,869,5889.752,313355.64939,0
-1665413400000,53.22,53.22,53.02,53.08,10639.601,1665413699999,565003.04804,1108,5127.534,272237.82024,0
-1665413700000,53.08,53.21,53.05,53.20,7385.717,1665413999999,392336.23280,814,3333.061,177121.01972,0
-1665414000000,53.19,53.20,53.08,53.09,8704.547,1665414299999,462637.17275,1109,3165.524,168263.63456,0
-1665414300000,53.08,53.23,53.08,53.21,8762.904,1665414599999,466070.38555,833,3677.216,195522.14690,0
-1665414600000,53.21,53.26,53.18,53.26,6877.835,1665414899999,366145.92370,764,4603.650,245105.44497,0
-1665414900000,53.25,53.31,53.21,53.24,5773.942,1665415199999,307484.35318,850,2037.156,108489.29414,0
-1665415200000,53.24,53.36,53.22,53.32,4986.015,1665415499999,265805.40498,794,2063.609,109999.84622,0
-1665415500000,53.32,53.32,53.24,53.24,4329.540,1665415799999,230636.84814,642,1694.068,90244.73344,0
-1665415800000,53.25,53.33,53.22,53.32,8386.781,1665416099999,446772.61885,768,4286.045,228310.49356,0
-1665416100000,53.32,53.34,53.20,53.23,4724.823,1665416399999,251714.20786,550,2100.969,111909.07037,0
-1665416400000,53.24,53.32,53.21,53.31,4471.334,1665416699999,238080.89177,540,2671.530,142265.21473,0
-1665416700000,53.31,53.35,53.26,53.34,4059.046,1665416999999,216334.08729,496,2575.045,137255.75163,0
-1665417000000,53.34,53.46,53.33,53.40,10769.994,1665417299999,575239.08261,1123,4269.586,228028.27650,0
-1665417300000,53.40,53.44,53.32,53.35,6472.170,1665417599999,345539.13506,683,2039.696,108910.84733,0
-1665417600000,53.35,53.47,53.32,53.44,10122.153,1665417899999,540621.90818,1412,5527.930,295230.79903,0
-1665417900000,53.44,53.47,53.31,53.35,9693.595,1665418199999,517417.83347,1331,4276.802,228256.34463,0
-1665418200000,53.35,53.37,53.22,53.26,11200.387,1665418499999,596873.65772,1189,5740.799,305905.64885,0
-1665418500000,53.25,53.32,53.23,53.26,7091.672,1665418799999,377794.64926,988,3954.328,210657.72728,0
-1665418800000,53.26,53.29,52.73,52.90,94005.798,1665419099999,4979740.60467,6213,38916.311,2060808.52009,0
-1665419100000,52.90,53.04,52.85,53.04,15472.052,1665419399999,819329.89097,1730,7731.755,409439.68583,0
-1665419400000,53.05,53.16,52.98,53.04,20260.893,1665419699999,1075256.70484,1610,8312.981,441182.98875,0
-1665419700000,53.05,53.14,53.03,53.14,7050.516,1665419999999,374247.91414,676,4200.380,222970.31931,0
-1665420000000,53.14,53.15,53.07,53.11,5793.187,1665420299999,307735.21234,642,2527.806,134295.53630,0
-1665420300000,53.11,53.12,53.00,53.03,8761.463,1665420599999,464901.08136,833,3040.791,161368.02775,0
-1665420600000,53.02,53.03,52.89,52.97,11413.216,1665420899999,604276.42020,1136,5856.291,310070.42556,0
-1665420900000,52.96,53.08,52.96,53.01,20633.095,1665421199999,1094242.34440,1311,13238.878,702244.84645,0
-1665421200000,53.01,53.01,52.87,52.91,9688.899,1665421499999,512936.58469,1179,4380.457,231891.88143,0
-1665421500000,52.91,52.98,52.88,52.95,8096.628,1665421799999,428506.33256,903,3927.777,207908.11380,0
-1665421800000,52.95,53.11,52.88,53.09,11907.843,1665422099999,631477.21660,1173,6600.187,349994.46609,0
-1665422100000,53.09,53.12,52.92,52.98,15230.717,1665422399999,807897.33549,1058,6007.907,318674.17776,0
-1665422400000,52.98,53.08,52.97,52.99,15833.008,1665422699999,839469.10388,956,6331.073,335639.93756,0
-1665422700000,52.99,53.02,52.94,53.01,10502.425,1665422999999,556285.84551,652,2746.681,145504.77962,0
-1665423000000,53.01,53.23,53.01,53.11,16685.586,1665423299999,886652.23958,1342,5444.330,289194.32770,0
-1665423300000,53.12,53.22,53.10,53.21,8628.558,1665423599999,458703.37791,810,3714.192,197480.16919,0
-1665423600000,53.22,53.25,53.13,53.16,8694.127,1665423899999,462604.04982,1029,3601.718,191651.85413,0
-1665423900000,53.16,53.43,53.12,53.35,20972.219,1665424199999,1117900.04134,1901,10663.820,568220.19960,0
-1665424200000,53.35,53.53,53.32,53.49,16706.905,1665424499999,892811.28181,1659,7294.762,389838.01136,0
-1665424500000,53.49,53.52,53.38,53.40,9462.949,1665424799999,505657.94806,1004,3434.385,183548.56042,0
-1665424800000,53.41,53.43,53.37,53.39,11780.703,1665425099999,629030.92464,1217,5941.696,317265.08493,0
-1665425100000,53.40,53.45,53.35,53.41,9030.795,1665425399999,482148.61399,848,4225.588,225613.89583,0
-1665425400000,53.42,53.46,53.39,53.42,8358.958,1665425699999,446520.52753,621,2953.780,157798.37652,0
-1665425700000,53.43,53.50,53.40,53.48,4176.828,1665425999999,223173.47452,593,1672.868,89391.96712,0
-1665426000000,53.48,53.49,53.34,53.38,6554.405,1665426299999,350037.30563,684,3650.636,194936.45536,0
-1665426300000,53.38,53.41,53.35,53.37,4585.300,1665426599999,244780.47447,570,2740.594,146308.34625,0
-1665426600000,53.37,53.47,53.35,53.44,7587.394,1665426899999,405340.06831,731,5066.144,270678.93664,0
-1665426900000,53.45,53.48,53.41,53.47,3962.491,1665427199999,211791.51716,430,2319.936,123996.95679,0
-1665427200000,53.48,53.48,53.33,53.35,5433.207,1665427499999,290016.76803,519,3275.228,174805.72716,0
-1665427500000,53.34,53.34,53.27,53.30,9163.424,1665427799999,488483.07476,758,5385.598,287091.19231,0
-1665427800000,53.29,53.39,53.28,53.32,6903.382,1665428099999,368147.53598,586,4891.897,260873.28211,0
-1665428100000,53.32,53.33,53.20,53.26,9795.865,1665428399999,521701.84066,909,5498.909,292891.10031,0
-1665428400000,53.26,53.32,53.19,53.24,7623.870,1665428699999,405998.49737,1065,4629.277,246532.70624,0
-1665428700000,53.23,53.25,53.14,53.21,8253.666,1665428999999,438979.89589,1021,4534.955,241203.73951,0
-1665429000000,53.20,53.27,53.16,53.26,5430.741,1665429299999,288987.38911,744,3453.073,183754.90143,0
-1665429300000,53.27,53.40,53.26,53.40,6204.660,1665429599999,330920.63422,835,4033.299,215109.38908,0
-1665429600000,53.41,53.42,53.31,53.33,7262.715,1665429899999,387602.38891,676,2951.060,157500.49258,0
-1665429900000,53.34,53.34,53.19,53.23,6813.288,1665430199999,362834.63031,695,3468.319,184663.82292,0
-1665430200000,53.22,53.25,53.16,53.21,5709.719,1665430499999,303835.87178,675,3932.569,209274.26614,0
-1665430500000,53.21,53.28,53.19,53.23,6604.238,1665430799999,351531.17151,609,3744.110,199290.04429,0
-1665430800000,53.23,53.24,53.16,53.21,4791.416,1665431099999,254884.44924,564,3011.324,160188.66132,0
-1665431100000,53.20,53.33,53.20,53.32,8616.046,1665431399999,459082.08574,830,5024.488,267709.70981,0
-1665431400000,53.31,53.35,53.21,53.27,8545.078,1665431699999,455282.99636,705,4749.124,253069.48526,0
-1665431700000,53.27,53.27,53.15,53.15,4370.274,1665431999999,232477.58787,521,1440.185,76601.90742,0
-1665432000000,53.15,53.17,53.05,53.12,15110.605,1665432299999,802355.18341,1430,5855.544,310882.48093,0
-1665432300000,53.12,53.18,53.10,53.18,2118.517,1665432599999,112555.81221,453,1692.329,89914.97087,0
-1665432600000,53.17,53.21,53.15,53.19,2016.273,1665432899999,107227.91756,379,652.102,34684.19510,0
-1665432900000,53.19,53.22,53.18,53.21,2099.106,1665433199999,111675.18344,403,825.901,43940.95777,0
-1665433200000,53.20,53.25,53.20,53.23,3093.222,1665433499999,164637.32535,353,2244.440,119454.79552,0
-1665433500000,53.23,53.24,53.19,53.19,3359.008,1665433799999,178755.60040,370,1397.672,74383.73309,0
-1665433800000,53.20,53.25,53.19,53.24,3493.864,1665434099999,185958.05602,458,2619.015,139397.47025,0
-1665434100000,53.25,53.26,53.20,53.20,1174.027,1665434399999,62506.37265,263,535.760,28530.68224,0
-1665434400000,53.20,53.21,53.16,53.17,1653.591,1665434699999,87938.32689,381,523.229,27823.83316,0
-1665434700000,53.17,53.25,53.17,53.23,2151.195,1665434999999,114486.13531,371,1300.867,69221.50746,0
-1665435000000,53.24,53.24,53.17,53.17,3051.519,1665435299999,162368.47006,388,843.439,44881.53543,0
-1665435300000,53.18,53.21,53.17,53.20,2877.212,1665435599999,153053.98673,382,2053.406,109231.66507,0
-1665435600000,53.21,53.33,53.21,53.32,4953.338,1665435899999,263808.04917,854,3398.476,181017.44517,0
-1665435900000,53.31,53.31,53.16,53.17,4779.204,1665436199999,254319.30193,529,1461.403,77728.53113,0
-1665436200000,53.16,53.22,53.16,53.22,1668.858,1665436499999,88752.98990,375,1429.117,76005.08349,0
-1665436500000,53.21,53.22,53.17,53.20,1373.619,1665436799999,73071.12520,326,601.948,32019.72469,0
-1665436800000,53.20,53.22,53.18,53.21,1776.661,1665437099999,94523.48847,292,1137.916,60542.91839,0
-1665437100000,53.21,53.26,53.21,53.25,1303.596,1665437399999,69404.41222,214,981.202,52241.51675,0
-1665437400000,53.24,53.25,53.21,53.22,1381.081,1665437699999,73513.79622,237,169.908,9044.18151,0
-1665437700000,53.22,53.23,53.19,53.19,3151.652,1665437999999,167696.86417,522,1711.078,91046.21812,0
-1665438000000,53.20,53.20,53.16,53.18,2495.353,1665438299999,132698.86895,385,1265.268,67288.20528,0
-1665438300000,53.19,53.19,53.15,53.16,2408.676,1665438599999,128057.38792,379,990.543,52663.78090,0
-1665438600000,53.16,53.21,53.16,53.20,1621.792,1665438899999,86245.16301,379,1025.529,54541.86739,0
-1665438900000,53.20,53.30,53.20,53.25,4707.550,1665439199999,250731.80300,502,2534.145,134960.81541,0
-1665439200000,53.24,53.25,53.02,53.11,19579.506,1665439499999,1039632.86299,1982,6123.897,325144.53979,0
-1665439500000,53.11,53.11,52.40,52.71,71437.904,1665439799999,3763545.69804,7111,30828.853,1623707.60766,0
-1665439800000,52.71,52.74,52.62,52.65,16481.264,1665440099999,868428.20936,1853,8695.024,458181.58461,0
-1665440100000,52.65,52.73,52.47,52.70,26127.179,1665440399999,1374008.21843,2357,15694.113,825569.11202,0
-1665440400000,52.70,52.81,52.63,52.80,19640.201,1665440699999,1035188.65868,1843,10923.671,575771.94795,0
-1665440700000,52.80,52.83,52.72,52.80,10956.740,1665440999999,578250.58245,1217,4571.094,241241.82094,0
-1665441000000,52.80,52.83,52.74,52.78,5729.788,1665441299999,302433.97199,884,2508.333,132378.12974,0
-1665441300000,52.79,52.79,52.63,52.70,9591.082,1665441599999,505354.39883,1074,3845.510,202581.07956,0
-1665441600000,52.69,52.73,52.62,52.68,7921.903,1665441899999,417301.39224,868,4443.194,234056.99392,0
-1665441900000,52.69,52.81,52.69,52.77,4870.014,1665442199999,256938.83386,666,2655.033,140042.10313,0
-1665442200000,52.76,52.84,52.76,52.83,3749.420,1665442499999,198009.30706,576,2199.205,116132.40256,0
-1665442500000,52.84,52.84,52.71,52.75,8608.880,1665442799999,454185.77492,762,4117.140,217200.37881,0
-1665442800000,52.74,52.85,52.70,52.84,5322.536,1665443099999,280795.52881,1143,3213.650,169568.37102,0
-1665443100000,52.85,52.88,52.80,52.83,8574.359,1665443399999,453097.90108,1120,2716.624,143538.66263,0
-1665443400000,52.82,52.84,52.74,52.75,9627.695,1665443699999,508281.76032,792,2300.398,121471.48400,0
-1665443700000,52.76,52.97,52.75,52.97,8025.145,1665443999999,424153.68090,863,5962.486,315125.94652,0
-1665444000000,52.96,52.96,52.85,52.95,8141.478,1665444299999,430782.93246,843,3464.844,183328.96980,0
-1665444300000,52.95,52.95,52.88,52.94,4719.133,1665444599999,249735.51847,603,1934.502,102387.26520,0
-1665444600000,52.94,53.10,52.89,53.02,42058.615,1665444899999,2229088.28869,2590,31301.927,1659021.03798,0
-1665444900000,53.01,53.01,52.91,52.92,9004.692,1665445199999,476888.94916,707,3576.822,189353.02759,0
-1665445200000,52.92,52.96,52.90,52.90,5437.940,1665445499999,287795.61588,823,2726.533,144307.37388,0
-1665445500000,52.90,52.91,52.68,52.78,19924.461,1665445799999,1051376.23302,1972,10323.761,544739.22818,0
-1665445800000,52.77,52.81,52.59,52.64,9235.725,1665446099999,486742.96162,1146,3316.549,174812.83887,0
-1665446100000,52.63,52.64,52.55,52.60,13839.855,1665446399999,727997.80098,1229,7541.593,396734.54567,0
-1665446400000,52.61,52.67,52.02,52.10,92561.511,1665446699999,4839669.63275,8214,48813.231,2552260.74997,0
-1665446700000,52.11,52.12,51.55,51.71,78038.058,1665446999999,4045437.65552,8035,38262.539,1983485.82766,0
-1665447000000,51.71,51.75,51.18,51.43,70557.323,1665447299999,3628405.08614,7615,29887.622,1537223.03785,0
-1665447300000,51.43,51.70,51.40,51.63,37191.393,1665447599999,1918874.02462,4328,21450.666,1106856.87458,0
-1665447600000,51.63,51.70,51.52,51.68,18746.723,1665447899999,967593.96507,2005,9022.826,465716.71631,0
-1665447900000,51.69,51.80,51.57,51.74,17023.990,1665448199999,879941.61588,1596,9245.289,477918.00250,0
-1665448200000,51.75,51.92,51.68,51.90,16329.263,1665448499999,845626.65378,2015,7027.601,363978.59215,0
-1665448500000,51.90,51.95,51.84,51.91,12746.181,1665448799999,661364.83719,1369,6638.271,344444.41583,0
-1665448800000,51.92,51.95,51.89,51.94,8166.231,1665449099999,423941.13798,951,4415.292,229222.25401,0
-1665449100000,51.94,51.95,51.77,51.86,10280.423,1665449399999,533239.58478,1284,4287.713,222412.61485,0
-1665449400000,51.86,51.97,51.85,51.95,7445.383,1665449699999,386683.28784,968,4115.567,213743.74045,0
-1665449700000,51.95,51.95,51.82,51.87,8831.588,1665449999999,457976.77472,944,4081.640,211660.47069,0
-1665450000000,51.86,51.86,51.61,51.75,15713.821,1665450299999,812573.97532,1927,7906.804,408875.39828,0
-1665450300000,51.75,51.85,51.71,51.83,9678.616,1665450599999,501066.45611,1352,5082.607,263179.93386,0
-1665450600000,51.83,51.85,51.79,51.82,6300.906,1665450899999,326512.18044,637,2617.080,135620.19621,0
-1665450900000,51.83,51.83,51.75,51.79,5824.912,1665451199999,301657.18267,599,2396.319,124084.60049,0
-1665451200000,51.79,51.82,51.75,51.77,4669.544,1665451499999,241791.98837,562,2145.972,111119.76205,0
-1665451500000,51.77,51.77,51.69,51.74,3261.245,1665451799999,168693.68858,581,1123.983,58138.37270,0
-1665451800000,51.74,51.75,51.63,51.64,5311.368,1665452099999,274484.38552,841,2454.991,126862.40930,0
-1665452100000,51.64,51.71,51.58,51.63,8569.514,1665452399999,442524.13942,908,3272.545,169032.72475,0
-1665452400000,51.64,51.65,51.50,51.55,11472.023,1665452699999,591617.01338,1205,7216.928,372171.02277,0
-1665452700000,51.55,51.59,51.46,51.59,12206.463,1665452999999,628806.28914,1171,4078.439,210131.11579,0
-1665453000000,51.59,51.72,51.51,51.52,9530.043,1665453299999,491830.49186,1278,3329.447,171834.81866,0
-1665453300000,51.52,51.60,51.48,51.52,7480.573,1665453599999,385504.56317,940,2611.498,134602.16884,0
-1665453600000,51.52,51.53,51.37,51.37,19060.961,1665453899999,980761.71839,1673,7839.971,403401.25688,0
-1665453900000,51.37,51.53,51.37,51.45,10472.091,1665454199999,538768.24157,1170,5902.748,303664.93635,0
-1665454200000,51.45,51.52,51.37,51.50,7122.124,1665454499999,366336.42196,1053,3701.561,190409.22700,0
-1665454500000,51.49,51.57,51.36,51.56,10951.695,1665454799999,563664.43118,1112,4731.070,243467.78877,0
-1665454800000,51.56,51.66,51.55,51.61,11311.701,1665455099999,583845.90461,1043,6500.544,335491.91643,0
-1665455100000,51.61,51.64,51.58,51.60,4331.133,1665455399999,223525.34934,515,2128.594,109857.44231,0
-1665455400000,51.60,51.66,51.58,51.65,5935.852,1665455699999,306366.06992,572,2849.086,147055.85023,0
-1665455700000,51.65,51.69,51.64,51.66,5612.637,1665455999999,289995.36763,596,2380.756,123011.95920,0
-1665456000000,51.66,51.66,51.61,51.62,6325.132,1665456299999,326626.80509,595,1947.111,100549.12856,0
-1665456300000,51.63,51.70,51.61,51.67,5963.647,1665456599999,308095.68572,658,3220.676,166394.29530,0
-1665456600000,51.68,51.70,51.62,51.64,7180.905,1665456899999,370931.72508,708,1389.622,71790.07907,0
-1665456900000,51.64,51.73,51.63,51.71,4182.545,1665457199999,216166.50445,622,1781.712,92092.79821,0
-1665457200000,51.71,51.73,51.64,51.65,7254.666,1665457499999,374949.40950,914,1795.265,92798.94148,0
-1665457500000,51.65,51.77,51.64,51.74,9021.342,1665457799999,466575.83580,879,5389.104,278724.26748,0
-1665457800000,51.75,51.77,51.70,51.75,4831.480,1665458099999,249963.55988,609,1667.346,86265.67923,0
-1665458100000,51.75,51.75,51.70,51.73,4401.658,1665458399999,227695.67810,577,1473.156,76208.80837,0
-1665458400000,51.73,51.73,51.67,51.70,4576.213,1665458699999,236575.36605,514,2531.868,130881.22856,0
-1665458700000,51.70,51.76,51.69,51.69,8954.701,1665458999999,463202.59574,685,6309.120,326389.18155,0
-1665459000000,51.69,51.74,51.64,51.74,9141.668,1665459299999,472347.97884,820,6636.777,342917.41390,0
-1665459300000,51.73,51.73,51.63,51.64,3744.209,1665459599999,193541.52294,533,1266.975,65481.42609,0
-1665459600000,51.63,51.69,51.59,51.63,4267.349,1665459899999,220371.46817,637,2248.218,116102.42238,0
-1665459900000,51.64,51.72,51.62,51.67,2705.630,1665460199999,139800.73864,512,1217.525,62906.35785,0
-1665460200000,51.68,51.68,51.62,51.66,4044.224,1665460499999,208867.96135,544,2140.609,110551.77987,0
-1665460500000,51.67,51.67,51.60,51.60,2461.376,1665460799999,127089.82908,415,647.960,33459.00058,0
-1665460800000,51.60,51.64,51.59,51.59,6753.747,1665461099999,348544.00264,961,2312.568,119358.09885,0
-1665461100000,51.59,51.70,51.54,51.68,6467.999,1665461399999,333820.62920,853,3192.022,164769.71422,0
-1665461400000,51.68,51.78,51.66,51.76,5691.128,1665461699999,294333.95369,709,2234.509,115571.75831,0
-1665461700000,51.77,51.77,51.56,51.59,10729.859,1665461999999,554492.42821,956,3849.856,198932.46697,0
-1665462000000,51.59,51.61,51.55,51.57,3112.987,1665462299999,160583.73384,479,1668.556,86078.26374,0
-1665462300000,51.57,51.61,51.50,51.51,4965.363,1665462599999,255949.94308,630,1732.734,89333.40344,0
-1665462600000,51.51,51.56,51.48,51.55,6134.136,1665462899999,315966.73425,645,3144.197,161977.37237,0
-1665462900000,51.55,51.57,51.53,51.53,3694.676,1665463199999,190486.03132,462,2572.716,132646.53003,0
-1665463200000,51.53,51.54,51.47,51.52,2838.090,1665463499999,146162.08153,441,1194.689,61528.20517,0
-1665463500000,51.52,51.64,51.52,51.61,3185.637,1665463799999,164335.50784,499,1257.145,64855.00629,0
-1665463800000,51.62,51.62,51.50,51.61,3290.083,1665464099999,169622.75734,452,1847.524,95232.78922,0
-1665464100000,51.61,51.68,51.57,51.66,4147.876,1665464399999,214093.50269,531,1442.207,74454.37570,0
-1665464400000,51.67,51.67,51.53,51.56,5164.513,1665464699999,266390.06055,704,1917.142,98885.44886,0
-1665464700000,51.56,51.75,51.56,51.74,5659.053,1665464999999,292419.63860,791,3264.673,168674.95883,0
-1665465000000,51.73,51.75,51.70,51.74,2867.249,1665465299999,148295.44389,422,779.615,40325.69677,0
-1665465300000,51.75,51.76,51.67,51.68,3093.969,1665465599999,160024.69273,504,1265.640,65464.54547,0
-1665465600000,51.67,51.74,51.63,51.72,4065.000,1665465899999,210107.59233,535,2293.302,118556.63095,0
-1665465900000,51.72,51.78,51.72,51.75,3846.616,1665466199999,199064.12242,588,1672.633,86562.93881,0
-1665466200000,51.75,51.75,51.62,51.65,5193.704,1665466499999,268307.47756,842,2626.730,135681.51667,0
-1665466500000,51.64,51.67,51.61,51.62,3559.954,1665466799999,183843.13849,475,1986.343,102577.34819,0
-1665466800000,51.63,51.69,51.62,51.64,3338.758,1665467099999,172473.28596,581,1516.592,78344.43327,0
-1665467100000,51.65,51.68,51.63,51.67,4661.887,1665467399999,240766.54139,714,2654.667,137110.31314,0
-1665467400000,51.66,51.67,51.64,51.66,3128.520,1665467699999,161603.22119,556,1568.490,81024.01120,0
-1665467700000,51.66,51.71,51.65,51.67,4153.196,1665467999999,214640.30598,588,2159.541,111613.35153,0
-1665468000000,51.67,51.72,51.65,51.68,7342.525,1665468299999,379463.83014,1138,4102.303,212012.97526,0
-1665468300000,51.67,51.78,51.64,51.66,7996.126,1665468599999,413357.73071,901,4839.172,250129.19510,0
-1665468600000,51.67,51.70,51.56,51.66,7670.875,1665468899999,396020.27866,886,4329.060,223515.52333,0
-1665468900000,51.67,51.76,51.67,51.73,7094.994,1665469199999,366956.55630,743,3164.700,163664.04170,0
-1665469200000,51.73,51.78,51.73,51.75,3454.134,1665469499999,178774.38689,479,1577.376,81640.83666,0
-1665469500000,51.75,51.78,51.70,51.75,3508.690,1665469799999,181525.28361,481,1501.148,77657.74630,0
-1665469800000,51.75,51.96,51.75,51.90,10120.992,1665470099999,525011.63160,1306,5008.978,259746.57873,0
-1665470100000,51.90,52.03,51.90,51.99,12992.286,1665470399999,675355.18231,1262,5738.823,298342.80445,0
-1665470400000,51.99,52.02,51.96,52.00,6075.659,1665470699999,315821.25347,653,2061.619,107166.09708,0
-1665470700000,51.99,52.03,51.97,52.00,7799.498,1665470999999,405560.79430,806,4065.692,211423.26693,0
-1665471000000,52.00,52.00,51.87,51.93,8549.900,1665471299999,444137.54515,849,3879.617,201537.80162,0
-1665471300000,51.92,51.93,51.71,51.73,9825.116,1665471599999,508858.20585,1034,4347.029,225128.59813,0
-1665471600000,51.73,51.83,51.65,51.75,20368.058,1665471899999,1053572.89640,1778,10336.333,534630.56207,0
-1665471900000,51.75,51.76,51.69,51.73,4832.122,1665472199999,249964.39818,670,2736.131,141546.34168,0
-1665472200000,51.73,51.81,51.69,51.77,8298.600,1665472499999,429458.03316,1154,4064.793,210376.17330,0
-1665472500000,51.77,51.92,51.76,51.89,6562.878,1665472799999,340090.55485,1065,3717.823,192683.96532,0
-1665472800000,51.90,51.91,51.82,51.83,4902.862,1665473099999,254288.72450,799,1254.285,65057.27202,0
-1665473100000,51.83,51.93,51.82,51.87,3851.640,1665473399999,199835.22995,741,2083.072,108077.59220,0
-1665473400000,51.87,52.00,51.87,51.92,7275.550,1665473699999,377953.74878,898,3278.109,170273.48393,0
-1665473700000,51.92,52.05,51.92,51.99,6540.922,1665473999999,340148.02860,777,3452.492,179553.09335,0
-1665474000000,51.99,52.01,51.87,51.88,6083.529,1665474299999,315985.83832,644,2153.657,111832.29922,0
-1665474300000,51.88,51.95,51.86,51.93,7095.540,1665474599999,368267.56069,766,2945.746,152925.49275,0
-1665474600000,51.93,51.95,51.88,51.89,3643.772,1665474899999,189185.68231,477,1492.459,77500.51135,0
-1665474900000,51.89,51.92,51.81,51.91,5898.024,1665475199999,305899.93304,667,3635.786,188595.91502,0
-1665475200000,51.91,52.06,51.89,52.03,14647.536,1665475499999,761200.23307,1740,9379.152,487412.32128,0
-1665475500000,52.03,52.09,51.99,52.07,7188.504,1665475799999,374109.09431,1155,4710.045,245138.75172,0
-1665475800000,52.07,52.12,52.05,52.07,5942.858,1665476099999,309543.73398,1055,2394.592,124730.49395,0
-1665476100000,52.08,52.09,51.96,51.98,7318.297,1665476399999,380795.30402,878,1932.504,100565.35407,0
-1665476400000,51.98,52.03,51.96,52.02,5829.335,1665476699999,303129.22721,770,3031.863,157659.26346,0
-1665476700000,52.01,52.02,51.89,51.95,12628.093,1665476999999,656081.94416,1157,4299.234,223349.52649,0
-1665477000000,51.95,51.95,51.87,51.89,5228.084,1665477299999,271397.27227,920,2389.967,124073.90701,0
-1665477300000,51.89,51.92,51.88,51.92,4457.973,1665477599999,231350.07278,952,3323.061,172457.02062,0
-1665477600000,51.92,51.92,51.88,51.90,2280.861,1665477899999,118380.39551,751,990.148,51393.48434,0
-1665477900000,51.89,51.90,51.84,51.86,3470.554,1665478199999,180011.24600,993,1278.227,66303.53529,0
-1665478200000,51.86,51.91,51.85,51.85,4335.243,1665478499999,224902.72994,912,2480.125,128684.16944,0
-1665478500000,51.85,51.89,51.84,51.88,3162.171,1665478799999,164032.58224,610,1905.754,98861.09503,0
-1665478800000,51.89,51.90,51.85,51.88,4723.937,1665479099999,245024.88642,1031,2515.473,130474.94221,0
-1665479100000,51.88,51.95,51.84,51.92,4713.349,1665479399999,244576.02750,1069,1896.132,98410.97478,0
-1665479400000,51.92,51.94,51.81,51.84,8249.827,1665479699999,427895.15782,1302,2363.994,122623.53246,0
-1665479700000,51.85,51.91,51.81,51.82,4444.057,1665479999999,230454.38056,884,2502.986,129803.57302,0
-1665480000000,51.81,51.84,51.78,51.80,3799.140,1665480299999,196833.53700,900,1578.409,81781.93585,0
-1665480300000,51.80,51.84,51.78,51.82,3083.298,1665480599999,159748.37773,875,1484.042,76895.82540,0
-1665480600000,51.82,51.83,51.76,51.76,3962.942,1665480899999,205279.66553,689,1208.528,62605.69140,0
-1665480900000,51.76,51.78,51.62,51.62,10940.494,1665481199999,565577.06142,1243,3718.125,192266.41203,0
-1665481200000,51.63,51.74,51.61,51.68,14837.424,1665481499999,766876.25135,1253,8468.385,437732.52638,0
-1665481500000,51.68,51.69,51.60,51.68,7947.985,1665481799999,410541.49431,1090,3933.141,203187.15072,0
-1665481800000,51.67,51.78,51.65,51.73,5271.690,1665482099999,272598.98194,951,2404.036,124313.84318,0
-1665482100000,51.72,51.80,51.71,51.75,3764.683,1665482399999,194860.90873,560,1827.946,94611.12070,0
-1665482400000,51.76,51.78,51.69,51.69,6004.065,1665482699999,310658.79353,828,2619.585,135555.40860,0
-1665482700000,51.70,51.72,51.64,51.71,4631.177,1665482999999,239332.56484,875,2290.801,118390.84945,0
-1665483000000,51.72,51.75,51.70,51.75,3825.284,1665483299999,197883.46259,776,1923.402,99501.43288,0
-1665483300000,51.75,51.79,51.73,51.73,3890.042,1665483599999,201312.01021,692,1973.060,102116.47414,0
-1665483600000,51.73,51.83,51.73,51.82,6157.735,1665483899999,318876.64412,1099,4107.889,212740.87671,0
-1665483900000,51.82,51.95,51.82,51.91,18023.105,1665484199999,935264.84944,1838,6870.052,356546.02526,0
-1665484200000,51.90,51.94,51.83,51.87,8247.642,1665484499999,427908.76696,1041,3898.039,202243.41200,0
-1665484500000,51.86,51.93,51.86,51.86,4535.163,1665484799999,235364.29750,584,3017.941,156630.93893,0
-1665484800000,51.87,51.94,51.85,51.93,3055.453,1665485099999,158591.28139,550,1876.995,97429.60505,0
-1665485100000,51.93,51.97,51.90,51.90,5343.496,1665485399999,277489.27182,637,1650.362,85723.00471,0
-1665485400000,51.91,51.95,51.88,51.93,5602.050,1665485699999,290866.80348,638,3601.097,186981.29959,0
-1665485700000,51.93,51.96,51.88,51.91,4898.240,1665485999999,254363.45666,664,2170.965,112737.94987,0
-1665486000000,51.91,52.04,51.90,51.96,13805.697,1665486299999,717702.37349,1950,8812.392,458147.09717,0
-1665486300000,51.97,52.05,51.96,52.02,6813.176,1665486599999,354400.99410,965,3760.392,195591.69249,0
-1665486600000,52.03,52.03,51.95,51.98,5219.565,1665486899999,271371.41966,754,1995.094,103726.29669,0
-1665486900000,51.99,52.02,51.94,51.97,5351.178,1665487199999,278187.94155,981,3282.067,170632.86889,0
-1665487200000,51.97,51.99,51.88,51.97,3555.018,1665487499999,184631.64242,768,1910.034,99201.29420,0
-1665487500000,51.96,51.99,51.92,51.95,5666.818,1665487799999,294460.90459,855,3332.340,173173.90034,0
-1665487800000,51.95,51.97,51.89,51.93,4133.343,1665488099999,214660.40557,813,2694.495,139942.06330,0
-1665488100000,51.93,51.97,51.88,51.94,5820.437,1665488399999,302214.41233,568,3651.237,189597.87321,0
-1665488400000,51.95,51.98,51.93,51.95,2643.403,1665488699999,137345.24055,584,1491.696,77507.50571,0
-1665488700000,51.95,51.96,51.83,51.88,7280.086,1665488999999,377701.51241,665,4705.576,244124.50868,0
-1665489000000,51.87,51.93,51.82,51.92,10225.580,1665489299999,530429.86885,783,7975.826,413746.33176,0
-1665489300000,51.91,52.07,51.86,52.04,9651.895,1665489599999,501591.67841,960,4552.953,236575.42427,0
-1665489600000,52.05,52.11,51.96,52.05,15264.014,1665489899999,794515.87475,1836,7015.892,365223.94048,0
-1665489900000,52.05,52.20,52.04,52.19,14772.009,1665490199999,770355.51485,1895,8715.934,454540.34035,0
-1665490200000,52.20,52.25,52.13,52.15,11701.683,1665490499999,610502.94923,1649,3034.340,158333.67306,0
-1665490500000,52.15,52.26,52.10,52.24,16791.843,1665490799999,876627.28876,1598,7354.941,383916.03156,0
-1665490800000,52.24,52.32,52.18,52.22,12772.064,1665491099999,667364.40402,1668,6638.064,346905.77636,0
-1665491100000,52.22,52.33,52.20,52.30,8145.527,1665491399999,425804.18182,1199,3911.648,204505.21391,0
-1665491400000,52.30,52.32,52.20,52.28,11354.843,1665491699999,593437.43667,1312,4451.325,232657.07487,0
-1665491700000,52.28,52.29,52.17,52.18,14589.982,1665491999999,761988.85431,1045,5086.232,265689.71552,0
-1665492000000,52.17,52.18,52.02,52.03,8494.750,1665492299999,442575.57159,974,3311.500,172547.90875,0
-1665492300000,52.02,52.08,51.96,52.08,11495.988,1665492599999,598057.20337,1161,5550.446,288805.57365,0
-1665492600000,52.07,52.12,52.02,52.05,7325.803,1665492899999,381395.58300,826,4603.862,239697.07322,0
-1665492900000,52.06,52.06,51.84,51.93,22993.168,1665493199999,1194376.99573,1953,11249.484,584309.86058,0
-1665493200000,51.92,52.01,51.89,52.00,13440.324,1665493499999,698218.80600,1504,9197.451,477791.33391,0
-1665493500000,52.00,52.01,51.91,51.93,5060.029,1665493799999,262958.43298,951,2841.686,147686.81142,0
-1665493800000,51.93,51.97,51.84,51.89,8333.381,1665494099999,432439.86170,1193,4779.497,248026.14512,0
-1665494100000,51.88,51.91,51.81,51.86,7521.331,1665494399999,390083.59108,1082,4158.916,215693.41709,0
-1665494400000,51.87,51.89,51.81,51.82,5568.727,1665494699999,288719.17673,804,2599.573,134790.74976,0
-1665494700000,51.81,51.84,51.75,51.78,7645.620,1665494999999,395973.00722,1074,3426.873,177508.78947,0
-1665495000000,51.78,51.85,51.62,51.70,24017.624,1665495299999,1242239.54376,2641,11573.655,598661.67205,0
-1665495300000,51.70,51.72,51.54,51.68,17646.836,1665495599999,911409.63672,1778,8101.449,418445.48917,0
-1665495600000,51.67,51.79,51.64,51.78,8138.109,1665495899999,420920.22899,1075,5175.969,267721.68567,0
-1665495900000,51.78,51.88,51.73,51.83,16269.917,1665496199999,843054.04809,1407,8687.327,450177.69201,0
-1665496200000,51.83,51.88,51.73,51.73,7392.245,1665496499999,382880.37401,867,3613.122,187180.65712,0
-1665496500000,51.74,51.77,51.57,51.59,17267.323,1665496799999,891774.50376,1830,9023.991,466019.32969,0
-1665496800000,51.60,51.60,51.33,51.42,46783.759,1665497099999,2405890.10250,4559,23077.013,1186774.58744,0
-1665497100000,51.42,51.69,51.42,51.63,18774.588,1665497399999,968044.10152,2292,11711.617,603861.09414,0
-1665497400000,51.63,51.76,51.58,51.76,12464.018,1665497699999,643765.05665,1666,7121.404,367829.16955,0
-1665497700000,51.76,51.86,51.66,51.74,14172.022,1665497999999,733572.03337,1775,6702.205,346894.40748,0
-1665498000000,51.75,51.75,51.66,51.70,6926.841,1665498299999,358138.93978,1190,2821.638,145894.19134,0
-1665498300000,51.70,51.83,51.68,51.69,11961.240,1665498599999,618943.07205,1422,3856.057,199624.23541,0
-1665498600000,51.68,51.82,51.61,51.77,11269.822,1665498899999,582766.89408,1363,6332.831,327436.27625,0
-1665498900000,51.77,51.86,51.71,51.84,10718.408,1665499199999,554934.67375,1051,4064.571,210516.05541,0
-1665499200000,51.84,51.96,51.84,51.90,9848.646,1665499499999,511163.48568,1300,5225.687,271208.34633,0
-1665499500000,51.90,51.98,51.83,51.94,10674.358,1665499799999,554118.50121,1183,5461.703,283483.55215,0
-1665499800000,51.94,51.98,51.87,51.90,7429.581,1665500099999,385815.08701,1178,3227.869,167665.00441,0
-1665500100000,51.90,52.04,51.86,51.92,13792.083,1665500399999,716324.23592,1629,5236.910,272022.33354,0
-1665500400000,51.91,52.07,51.89,52.06,11225.691,1665500699999,583382.18208,1825,6357.170,330343.02282,0
-1665500700000,52.06,52.10,52.01,52.09,10068.414,1665500999999,524187.15292,1614,4354.805,226747.44871,0
-1665501000000,52.10,52.17,52.07,52.16,13087.456,1665501299999,682002.25438,1902,6621.310,345098.20627,0
-1665501300000,52.16,52.20,52.07,52.09,15645.067,1665501599999,815913.93141,1941,7470.322,389635.93382,0
-1665501600000,52.09,52.17,52.09,52.12,10344.744,1665501899999,539273.22994,1420,4887.144,254780.41011,0
-1665501900000,52.12,52.19,52.07,52.17,10248.081,1665502199999,534275.52473,1375,5591.498,291509.30317,0
-1665502200000,52.17,52.38,52.15,52.36,19127.147,1665502499999,999471.96256,1963,10824.238,565637.22720,0
-1665502500000,52.35,52.45,52.29,52.30,20630.165,1665502799999,1080111.51445,1903,8385.905,439059.75413,0
-1665502800000,52.30,52.41,52.29,52.39,9047.831,1665503099999,473493.80211,1248,4383.067,229394.48194,0
-1665503100000,52.39,52.48,52.38,52.40,12586.435,1665503399999,659919.76857,1464,5400.821,283190.21832,0
-1665503400000,52.39,52.44,52.29,52.29,13210.288,1665503699999,691808.39356,1386,3628.173,190050.41856,0
-1665503700000,52.29,52.42,52.29,52.41,6416.727,1665503999999,336014.94670,837,2880.949,150866.88593,0
-1665504000000,52.42,52.46,52.27,52.27,17772.595,1665504299999,930863.23566,1806,6679.732,349855.16857,0
-1665504300000,52.27,52.33,52.23,52.26,11200.379,1665504599999,585592.52258,1359,5952.272,311232.95559,0
-1665504600000,52.25,52.35,52.25,52.35,6675.551,1665504899999,349156.70863,1191,4855.528,253973.93088,0
-1665504900000,52.35,52.37,52.25,52.36,7704.466,1665505199999,403067.51824,1065,4552.507,238200.54039,0
-1665505200000,52.36,52.43,52.28,52.39,9423.136,1665505499999,493478.77346,1097,4881.441,255641.48220,0
-1665505500000,52.39,52.39,52.31,52.34,7405.693,1665505799999,387666.85182,903,2051.222,107367.05141,0
-1665505800000,52.34,52.40,52.33,52.38,6131.707,1665506099999,321141.38241,885,3329.983,174421.00968,0
-1665506100000,52.38,52.40,52.33,52.40,4157.466,1665506399999,217685.67362,610,2208.976,115668.03445,0
-1665506400000,52.40,52.55,52.36,52.49,12853.468,1665506699999,674518.23435,1368,8014.876,420646.19267,0
-1665506700000,52.49,52.57,52.46,52.49,12554.702,1665506999999,659326.21732,1197,7555.516,396829.41492,0
-1665507000000,52.49,52.52,52.42,52.51,8709.877,1665507299999,457078.51211,1053,4216.895,221327.41427,0
-1665507300000,52.51,52.52,52.43,52.46,5894.202,1665507599999,309341.33018,801,2906.957,152566.57466,0
-1665507600000,52.46,52.47,52.40,52.41,9041.950,1665507899999,474093.59242,1235,4233.276,221982.51273,0
-1665507900000,52.41,52.45,52.35,52.41,5538.189,1665508199999,290156.83492,841,2025.963,106151.10533,0
-1665508200000,52.41,52.46,52.36,52.38,4474.478,1665508499999,234455.81682,615,1601.888,83941.12941,0
-1665508500000,52.38,52.41,52.32,52.36,7003.726,1665508799999,366845.99870,797,3194.415,167335.63652,0
-1665508800000,52.36,52.41,52.34,52.39,5611.661,1665509099999,293850.97460,747,2020.038,105790.31424,0
-1665509100000,52.40,52.41,52.24,52.30,8819.223,1665509399999,461328.90316,901,5244.987,274366.73179,0
-1665509400000,52.30,52.32,52.24,52.28,8423.502,1665509699999,440399.43332,1015,3741.488,195620.77894,0
-1665509700000,52.29,52.31,52.20,52.23,5023.445,1665509999999,262512.56318,736,2078.587,108639.82337,0
-1665510000000,52.23,52.24,52.15,52.23,6489.171,1665510299999,338736.13110,823,2934.727,153192.11270,0
-1665510300000,52.22,52.29,52.22,52.23,5932.756,1665510599999,309982.41497,725,3573.501,186732.22247,0
-1665510600000,52.23,52.30,52.21,52.22,5076.552,1665510899999,265202.34930,579,1416.580,74016.66016,0
-1665510900000,52.22,52.26,52.20,52.21,2835.240,1665511199999,148074.01836,465,1415.417,73922.02235,0
-1665511200000,52.20,52.21,52.12,52.18,8370.309,1665511499999,436672.85642,1043,4818.187,251340.90453,0
-1665511500000,52.18,52.20,52.06,52.11,7025.214,1665511799999,366146.27157,984,2632.520,137207.87739,0
-1665511800000,52.12,52.14,52.02,52.13,13246.463,1665512099999,689895.93149,1082,8827.419,459841.60197,0
-1665512100000,52.13,52.15,51.96,51.98,11632.205,1665512399999,605240.52859,1277,4691.010,244101.30621,0
-1665512400000,51.97,52.03,51.94,52.03,5927.086,1665512699999,308104.17291,927,3830.555,199138.04983,0
-1665512700000,52.02,52.10,52.00,52.10,6158.532,1665512999999,320574.40910,827,4248.617,221150.78215,0
-1665513000000,52.10,52.15,52.05,52.13,4916.133,1665513299999,256158.72368,796,2756.603,143636.56684,0
-1665513300000,52.14,52.14,52.06,52.10,5294.505,1665513599999,275816.36244,658,2382.057,124089.09848,0
-1665513600000,52.11,52.12,51.95,51.95,5037.498,1665513899999,262248.23774,584,2395.702,124737.15552,0
-1665513900000,51.95,51.98,51.82,51.85,16141.449,1665514199999,837687.08420,1671,6396.547,331980.67626,0
-1665514200000,51.86,51.86,51.56,51.58,21931.446,1665514499999,1133671.57754,2168,8813.556,455712.94642,0
-1665514500000,51.59,51.70,51.56,51.61,18989.264,1665514799999,980196.67758,1627,11658.584,601881.24735,0
-1665514800000,51.61,51.70,51.58,51.63,14906.566,1665515099999,769828.17408,1641,8062.027,416415.48621,0
-1665515100000,51.63,51.71,51.62,51.69,6553.905,1665515399999,338721.96234,1000,4511.697,233178.42660,0
-1665515400000,51.68,51.71,51.48,51.64,16950.885,1665515699999,874325.09345,2057,8074.367,416419.89182,0
-1665515700000,51.64,51.75,51.56,51.73,14251.655,1665515999999,736083.12772,1561,7764.024,401035.48572,0
-1665516000000,51.72,51.90,51.69,51.90,10148.925,1665516299999,525487.95252,1425,6221.705,322139.94928,0
-1665516300000,51.89,51.91,51.73,51.80,8233.734,1665516599999,426618.50788,964,3217.735,166737.05416,0
-1665516600000,51.79,51.81,51.69,51.74,7970.498,1665516899999,412431.96964,1030,4635.206,239855.28159,0
-1665516900000,51.75,51.86,51.75,51.85,4397.826,1665517199999,227846.91871,660,2473.676,128141.26365,0
-1665517200000,51.84,51.84,51.70,51.75,6572.257,1665517499999,340094.96579,758,3824.962,197912.60564,0
-1665517500000,51.74,51.75,51.70,51.74,3154.686,1665517799999,163188.42712,547,2167.692,112131.99794,0
-1665517800000,51.73,51.80,51.65,51.80,4910.568,1665518099999,253946.56338,812,3359.227,173738.16206,0
-1665518100000,51.80,51.84,51.76,51.81,3117.045,1665518399999,161456.13377,525,2018.820,104580.76789,0
-1665518400000,51.81,51.90,51.75,51.77,15632.824,1665518699999,810211.73635,1282,9316.387,482912.22773,0
-1665518700000,51.77,51.87,51.76,51.87,4109.441,1665518999999,212970.36538,556,2735.940,141803.52381,0
-1665519000000,51.87,51.90,51.83,51.90,3237.221,1665519299999,167846.15019,422,1321.990,68558.43849,0
-1665519300000,51.90,51.96,51.90,51.96,2916.030,1665519599999,151415.18362,541,1632.801,84784.78928,0
-1665519600000,51.96,51.96,51.89,51.93,9346.383,1665519899999,485307.39143,687,1229.634,63849.06246,0
-1665519900000,51.93,51.96,51.91,51.92,3492.216,1665520199999,181366.53415,475,1147.280,59582.50889,0
-1665520200000,51.93,51.93,51.85,51.88,3018.153,1665520499999,156599.32441,414,1625.874,84344.70361,0
-1665520500000,51.88,51.96,51.87,51.96,3471.276,1665520799999,180241.46494,438,2578.749,133898.02536,0
-1665520800000,51.96,52.02,51.93,52.00,5560.689,1665521099999,289039.24919,613,3054.810,158796.66092,0
-1665521100000,52.00,52.01,51.93,51.98,3604.042,1665521399999,187324.20869,660,1689.259,87805.78314,0
-1665521400000,51.97,51.97,51.91,51.93,2674.513,1665521699999,138895.01296,390,1142.655,59340.97985,0
-1665521700000,51.92,51.94,51.88,51.90,4162.467,1665521999999,216060.05419,572,1658.115,86077.17014,0
-1665522000000,51.90,51.92,51.84,51.85,3574.272,1665522299999,185438.70224,719,1137.973,59047.08672,0
-1665522300000,51.85,51.95,51.85,51.95,1863.136,1665522599999,96656.87499,370,1236.874,64175.36758,0
-1665522600000,51.94,52.02,51.94,52.01,3539.665,1665522899999,184007.81663,483,2566.351,133426.48304,0
-1665522900000,52.02,52.02,51.94,51.95,3704.427,1665523199999,192596.86601,690,1047.106,54443.16045,0
-1665523200000,51.95,51.96,51.93,51.96,1406.606,1665523499999,73062.20018,312,702.813,36508.85711,0
-1665523500000,51.96,51.96,51.93,51.94,1375.413,1665523799999,71440.42014,326,523.312,27182.94624,0
-1665523800000,51.93,51.94,51.92,51.92,1100.203,1665524099999,57130.30399,294,276.919,14381.80185,0
-1665524100000,51.92,51.99,51.90,51.99,3257.620,1665524399999,169186.90197,470,2037.021,105807.24059,0
-1665524400000,51.99,52.02,51.88,51.88,5694.430,1665524699999,295821.21508,588,1302.583,67696.05379,0
-1665524700000,51.88,51.95,51.84,51.93,3689.731,1665524999999,191429.47030,573,2032.246,105455.65473,0
-1665525000000,51.94,51.99,51.92,51.99,1628.100,1665525299999,84566.57504,352,820.021,42603.62029,0
-1665525300000,51.98,52.02,51.91,51.92,4547.760,1665525599999,236402.88179,558,1384.835,72002.10032,0
-1665525600000,51.91,51.95,51.86,51.89,6965.629,1665525899999,361535.36954,931,3731.264,193677.57046,0
-1665525900000,51.89,51.99,51.89,51.99,2001.404,1665526199999,103934.59527,383,1493.722,77579.19066,0
-1665526200000,51.99,52.04,51.98,52.00,5048.830,1665526499999,262609.96825,610,1969.793,102455.23140,0
-1665526500000,52.01,52.11,51.99,52.10,4086.755,1665526799999,212771.70187,676,2295.031,119492.77423,0
-1665526800000,52.10,52.10,51.99,51.99,4759.182,1665527099999,247663.91625,706,1144.696,59580.69414,0
-1665527100000,51.99,52.07,51.98,52.06,3086.184,1665527399999,160576.48042,509,1433.813,74596.86861,0
-1665527400000,52.07,52.12,52.03,52.05,5461.943,1665527699999,284469.86056,724,2702.267,140732.53952,0
-1665527700000,52.05,52.11,52.04,52.09,3827.049,1665527999999,199270.46578,476,1875.346,97643.11021,0
-1665528000000,52.10,52.10,52.05,52.05,2910.731,1665528299999,151541.36917,400,575.909,29981.46955,0
-1665528300000,52.06,52.07,52.02,52.04,2677.678,1665528599999,139360.16686,446,993.386,51698.04842,0
-1665528600000,52.03,52.05,52.03,52.04,2826.424,1665528899999,147079.48855,392,1107.889,57656.76419,0
-1665528900000,52.04,52.05,51.99,51.99,1552.554,1665529199999,80767.51277,312,244.991,12748.38537,0
-1665529200000,51.99,52.03,51.91,52.03,8836.828,1665529499999,459128.82599,895,5471.270,284287.30796,0
-1665529500000,52.03,52.03,51.98,52.00,4190.493,1665529799999,217923.14958,415,1684.092,87580.63845,0
-1665529800000,51.99,52.01,51.93,52.01,2261.163,1665530099999,117509.54597,394,1454.470,75587.73933,0
-1665530100000,52.00,52.00,51.91,51.92,3372.752,1665530399999,175268.52703,416,787.817,40941.89622,0
-1665530400000,51.91,51.97,51.80,51.97,4930.446,1665530699999,255758.22588,761,3201.178,166054.96027,0
-1665530700000,51.96,51.96,51.83,51.86,6409.188,1665530999999,332611.04267,531,1972.969,102332.34581,0
-1665531000000,51.86,51.87,51.73,51.80,9369.691,1665531299999,485092.02437,1003,3809.350,197194.35250,0
-1665531300000,51.80,51.84,51.76,51.82,2975.793,1665531599999,154155.45811,461,1337.510,69280.62908,0
-1665531600000,51.82,51.93,51.82,51.91,2489.488,1665531899999,129205.60745,391,1556.902,80799.00021,0
-1665531900000,51.92,52.01,51.90,52.00,5169.175,1665532199999,268525.44967,726,2453.065,127431.81388,0
-1665532200000,52.00,52.00,51.93,51.96,3216.612,1665532499999,167167.93274,443,1044.294,54268.72480,0
-1665532500000,51.95,52.05,51.94,51.99,6511.631,1665532799999,338645.38158,673,3513.468,182744.69282,0
-1665532800000,51.99,52.06,51.83,51.96,11444.195,1665533099999,594583.05422,1539,5760.026,299250.33478,0
-1665533100000,51.96,51.98,51.86,51.89,7420.109,1665533399999,385203.55354,1013,4084.357,212013.38763,0
-1665533400000,51.88,51.95,51.82,51.95,5941.788,1665533699999,308160.58146,831,4072.325,211213.87783,0
-1665533700000,51.94,52.07,51.93,52.00,7816.675,1665533999999,406542.31419,1078,4047.124,210458.92833,0
-1665534000000,52.00,52.12,51.95,52.11,10119.239,1665534299999,526621.50246,1077,5365.553,279237.71754,0
-1665534300000,52.12,52.21,52.05,52.06,11589.690,1665534599999,604396.58138,1504,6291.893,328145.54992,0
-1665534600000,52.06,52.19,52.05,52.17,7722.029,1665534899999,402579.68436,961,5282.656,275398.51801,0
-1665534900000,52.18,52.27,52.14,52.24,8920.465,1665535199999,465640.86710,1048,5747.972,300094.64640,0
-1665535200000,52.23,52.28,52.13,52.27,7828.295,1665535499999,408766.41032,923,4096.352,213922.90620,0
-1665535500000,52.26,52.40,52.26,52.36,10406.379,1665535799999,544584.24109,1273,4496.497,235309.25246,0
-1665535800000,52.35,52.36,52.31,52.32,5542.710,1665536099999,290095.94293,681,1927.550,100891.75504,0
-1665536100000,52.31,52.33,52.25,52.33,2832.654,1665536399999,148115.22946,546,1291.615,67540.84736,0
-1665536400000,52.32,52.37,52.23,52.23,8434.542,1665536699999,441110.59325,1039,3087.358,161482.33675,0
-1665536700000,52.24,52.26,52.21,52.22,4045.710,1665536999999,211329.90132,661,1292.404,67515.45475,0
-1665537000000,52.23,52.25,52.19,52.19,3326.642,1665537299999,173689.54837,450,1292.049,67462.58734,0
-1665537300000,52.19,52.23,52.17,52.18,4783.746,1665537599999,249679.02344,549,1595.431,83273.85322,0
-1665537600000,52.19,52.19,52.13,52.15,5866.392,1665537899999,306033.69576,674,3196.035,166739.08153,0
-1665537900000,52.16,52.21,52.10,52.10,4206.352,1665538199999,219382.69177,523,1537.134,80184.61937,0
-1665538200000,52.10,52.12,52.05,52.07,7303.906,1665538499999,380439.85827,933,4362.352,227244.57600,0
-1665538500000,52.07,52.07,51.96,52.02,9414.929,1665538799999,489739.25678,1172,4758.161,247527.50778,0
-1665538800000,52.02,52.06,51.99,52.06,7596.109,1665539099999,395172.20882,811,4233.895,220257.60264,0
-1665539100000,52.05,52.13,52.04,52.08,7983.337,1665539399999,415759.35091,855,4197.322,218597.88209,0
-1665539400000,52.08,52.15,52.06,52.07,2944.895,1665539699999,153432.94135,572,1720.484,89644.79555,0
-1665539700000,52.06,52.12,52.06,52.10,3253.440,1665539999999,169466.04460,462,2165.480,112804.47391,0
-1665540000000,52.09,52.13,52.02,52.09,8315.629,1665540299999,433045.18376,883,4376.891,227948.07763,0
-1665540300000,52.08,52.09,52.00,52.00,3693.736,1665540599999,192260.67940,539,1980.140,103087.65147,0
-1665540600000,52.01,52.05,51.99,52.00,6006.551,1665540899999,312434.02097,698,3486.349,181360.48532,0
-1665540900000,52.01,52.03,51.92,52.01,9810.209,1665541199999,509928.21916,1020,5179.731,269265.68138,0
-1665541200000,52.01,52.15,52.00,52.13,4408.250,1665541499999,229553.35869,710,3426.788,178455.35778,0
-1665541500000,52.14,52.19,52.13,52.17,5212.213,1665541799999,271895.89773,743,3062.463,159752.80289,0
-1665541800000,52.17,52.22,52.16,52.20,4410.253,1665542099999,230165.72115,831,2679.362,139833.18275,0
-1665542100000,52.21,52.21,52.10,52.12,3847.612,1665542399999,200628.75917,650,1622.196,84571.11652,0
-1665542400000,52.13,52.14,52.03,52.09,5283.488,1665542699999,275127.58592,615,3584.032,186630.50700,0
-1665542700000,52.09,52.15,52.08,52.14,5221.937,1665542999999,272145.92591,671,4312.600,224753.14592,0
-1665543000000,52.14,52.20,52.13,52.17,3769.597,1665543299999,196633.47767,660,1760.957,91865.27701,0
-1665543300000,52.16,52.24,52.16,52.23,2851.961,1665543599999,148888.36128,542,2008.551,104860.98519,0
-1665543600000,52.23,52.26,52.21,52.25,4127.360,1665543899999,215604.28278,822,2276.190,118906.04217,0
-1665543900000,52.25,52.27,52.21,52.22,3617.972,1665544199999,189038.18317,628,1993.740,104182.38943,0
-1665544200000,52.22,52.27,52.20,52.22,6552.704,1665544499999,342274.37295,702,1987.410,103817.65008,0
-1665544500000,52.22,52.27,52.21,52.24,2796.368,1665544799999,146099.54346,638,1896.128,99065.16321,0
-1665544800000,52.24,52.24,52.15,52.20,2946.267,1665545099999,153776.14219,530,1162.690,60684.87925,0
-1665545100000,52.20,52.22,52.18,52.19,2200.368,1665545399999,114856.13536,422,1323.229,69079.99113,0
-1665545400000,52.18,52.19,52.13,52.15,4920.594,1665545699999,256671.72354,658,2829.515,147591.18847,0
-1665545700000,52.14,52.17,52.11,52.12,2200.132,1665545999999,114722.12020,370,1206.005,62892.46360,0
-1665546000000,52.11,52.12,52.10,52.10,1460.360,1665546299999,76100.86558,324,728.173,37948.79989,0
-1665546300000,52.10,52.14,52.10,52.14,1442.024,1665546599999,75154.91873,289,919.084,47903.81061,0
-1665546600000,52.14,52.16,52.12,52.16,1463.044,1665546899999,76282.55149,294,956.149,49855.18371,0
-1665546900000,52.16,52.18,52.13,52.14,2151.086,1665547199999,112202.12655,410,1038.033,54149.06783,0
-1665547200000,52.13,52.37,52.12,52.36,14199.647,1665547499999,742240.92746,1296,9054.363,473219.50965,0
-1665547500000,52.36,52.42,52.33,52.33,13253.983,1665547799999,694192.97343,1373,5848.583,306369.92164,0
-1665547800000,52.33,52.43,52.30,52.40,3978.933,1665548099999,208362.78096,613,2399.583,125678.16769,0
-1665548100000,52.40,52.46,52.32,52.39,12050.330,1665548399999,631289.09766,1234,4158.657,217884.24022,0
-1665548400000,52.38,52.41,52.35,52.35,3186.904,1665548699999,166900.76302,547,1090.547,57114.51955,0
-1665548700000,52.35,52.36,52.27,52.32,3356.030,1665548999999,175570.45413,473,1173.272,61391.54163,0
-1665549000000,52.33,52.33,52.25,52.26,3230.338,1665549299999,168931.25980,535,1535.170,80280.93250,0
-1665549300000,52.26,52.27,52.20,52.23,2070.550,1665549599999,108171.17951,428,1459.583,76259.97291,0
-1665549600000,52.22,52.31,52.22,52.28,2618.496,1665549899999,136862.13246,456,1837.565,96041.03768,0
-1665549900000,52.27,52.33,52.26,52.32,2527.348,1665550199999,132174.62452,477,1954.716,102230.11956,0
-1665550200000,52.31,52.37,52.31,52.36,4380.901,1665550499999,229309.14142,513,3242.040,169705.23880,0
-1665550500000,52.36,52.36,52.30,52.32,4102.298,1665550799999,214645.37544,302,1220.419,63855.96341,0
-1665550800000,52.32,52.35,52.21,52.28,21020.082,1665551099999,1099136.97592,1429,15401.064,805275.57167,0
-1665551100000,52.28,52.29,52.25,52.27,4394.521,1665551399999,229695.75490,444,3147.817,164533.59740,0
-1665551400000,52.26,52.28,52.25,52.25,4319.693,1665551699999,225755.66914,366,2702.230,141229.02658,0
-1665551700000,52.25,52.26,52.17,52.20,3489.360,1665551999999,182151.29647,582,1855.120,96841.16713,0
-1665552000000,52.20,52.22,52.11,52.22,7937.206,1665552299999,414025.04587,716,5098.061,265952.21743,0
-1665552300000,52.21,52.38,52.21,52.36,17341.461,1665552599999,907071.65029,1122,13237.613,692370.57699,0
-1665552600000,52.36,52.42,52.08,52.14,35719.774,1665552899999,1865894.80388,2512,11989.089,626484.97517,0
-1665552900000,52.14,52.22,52.14,52.15,5634.409,1665553199999,293998.68602,699,3298.059,172088.41659,0
-1665553200000,52.15,52.28,52.09,52.26,6524.842,1665553499999,340485.93689,774,4349.389,226963.04775,0
-1665553500000,52.25,52.38,52.22,52.31,6843.263,1665553799999,357853.52179,900,3774.799,197388.85041,0
-1665553800000,52.31,52.35,52.27,52.34,4675.529,1665554099999,244617.00132,541,2155.722,112779.91251,0
-1665554100000,52.34,52.36,52.27,52.28,6572.697,1665554399999,343838.57991,660,1855.654,97088.37335,0
-1665554400000,52.28,52.35,52.24,52.30,7765.478,1665554699999,406028.90968,927,4022.419,210326.16452,0
-1665554700000,52.30,52.36,52.29,52.34,2988.297,1665554999999,156360.46900,502,1851.634,96886.93308,0
-1665555000000,52.35,52.41,52.34,52.36,5595.321,1665555299999,293049.03142,719,2389.770,125171.76386,0
-1665555300000,52.36,52.43,52.35,52.36,5743.348,1665555599999,300906.46806,656,2488.274,130379.12584,0
-1665555600000,52.36,52.36,52.30,52.35,4629.139,1665555899999,242234.78313,579,2182.200,114196.61607,0
-1665555900000,52.35,52.65,52.35,52.61,36153.896,1665556199999,1900081.12749,3030,20304.186,1067197.39594,0
-1665556200000,52.60,52.68,52.53,52.63,13338.924,1665556499999,701665.08285,1512,7538.145,396572.82034,0
-1665556500000,52.64,52.75,52.58,52.58,15630.462,1665556799999,823132.22632,1682,6519.511,343405.68235,0
-1665556800000,52.58,52.70,52.58,52.70,11295.124,1665557099999,594727.95859,976,4223.990,222394.59142,0
-1665557100000,52.70,52.80,52.66,52.67,14133.768,1665557399999,745380.99639,1622,8124.048,428468.43509,0
-1665557400000,52.67,52.69,52.58,52.59,9434.126,1665557699999,496646.35561,1051,3764.098,198208.17754,0
-1665557700000,52.59,52.61,52.55,52.57,5880.327,1665557999999,309146.88195,543,3864.639,203176.25185,0
-1665558000000,52.56,52.63,52.49,52.54,9992.919,1665558299999,525178.34812,1202,5010.198,263316.88541,0
-1665558300000,52.54,52.60,52.52,52.53,4417.432,1665558599999,232173.56443,694,2525.874,132757.99112,0
-1665558600000,52.53,52.56,52.49,52.52,9465.872,1665558899999,497237.72958,867,6014.123,315925.26541,0
-1665558900000,52.51,52.53,52.48,52.50,5091.860,1665559199999,267380.29185,709,2761.707,145023.03554,0
-1665559200000,52.50,52.62,52.50,52.59,4288.802,1665559499999,225382.56527,605,2721.111,142994.84568,0
-1665559500000,52.59,52.62,52.44,52.47,9597.132,1665559799999,503878.25765,928,2559.604,134387.33653,0
-1665559800000,52.46,52.48,52.36,52.41,13572.489,1665560099999,711269.04972,1156,6671.100,349627.20494,0
-1665560100000,52.42,52.44,52.32,52.38,7392.704,1665560399999,387234.84694,867,3653.162,191359.98408,0
-1665560400000,52.37,52.39,52.34,52.37,5305.802,1665560699999,277828.51469,630,3354.847,175675.84048,0
-1665560700000,52.38,52.47,52.36,52.42,5168.028,1665560999999,270894.88602,695,3607.605,189101.94603,0
-1665561000000,52.43,52.47,52.41,52.46,2531.653,1665561299999,132766.04126,392,1536.866,80598.90124,0
-1665561300000,52.45,52.48,52.43,52.46,2607.410,1665561599999,136768.89079,438,1167.277,61234.14775,0
-1665561600000,52.45,52.56,52.45,52.55,5796.754,1665561899999,304369.11838,941,3598.202,188952.73786,0
-1665561900000,52.55,52.62,52.45,52.46,10980.253,1665562199999,577035.26695,1118,3120.818,164030.23006,0
-1665562200000,52.46,52.49,52.41,52.42,5284.444,1665562499999,277114.35741,715,1899.189,99599.26091,0
-1665562500000,52.41,52.52,52.41,52.48,3468.511,1665562799999,181968.58594,573,1913.631,100393.73448,0
-1665562800000,52.48,52.53,52.46,52.52,3112.900,1665563099999,163400.37785,522,1620.342,85054.53280,0
-1665563100000,52.53,52.58,52.50,52.57,3406.918,1665563399999,179028.92661,602,1857.105,97596.29962,0
-1665563400000,52.58,52.64,52.57,52.61,6234.860,1665563699999,328045.27516,993,2983.925,157009.96908,0
-1665563700000,52.61,52.66,52.57,52.61,4620.640,1665563999999,243119.50860,707,1548.092,81466.87047,0
-1665564000000,52.61,52.63,52.58,52.60,2227.202,1665564299999,117171.93492,400,949.386,49949.52098,0
-1665564300000,52.59,52.64,52.56,52.57,5374.936,1665564599999,282694.48876,574,3328.611,175063.87898,0
-1665564600000,52.58,52.59,52.54,52.56,4302.870,1665564899999,226198.29037,586,1979.311,104052.61602,0
-1665564900000,52.57,52.65,52.54,52.62,6567.703,1665565199999,345486.17480,645,4796.470,252300.81980,0
-1665565200000,52.63,52.69,52.57,52.62,5873.902,1665565499999,309085.54857,1227,2516.350,132442.03030,0
-1665565500000,52.62,52.68,52.62,52.64,3275.003,1665565799999,172427.15214,862,1039.090,54710.42725,0
-1665565800000,52.65,52.70,52.64,52.68,2732.558,1665566099999,143958.56703,767,1432.560,75470.57536,0
-1665566100000,52.69,52.75,52.68,52.72,3675.850,1665566399999,193783.38954,930,2008.470,105880.66817,0
-1665566400000,52.72,52.74,52.69,52.71,4762.808,1665566699999,251053.60048,846,1744.940,91979.09853,0
-1665566700000,52.71,52.90,52.71,52.88,25203.888,1665566999999,1331610.05311,2268,14738.301,778715.91498,0
-1665567000000,52.87,52.91,52.81,52.83,11415.604,1665567299999,603344.72899,1589,6017.871,318085.50494,0
-1665567300000,52.83,52.91,52.81,52.91,9209.857,1665567599999,486801.59782,965,5041.252,266471.93555,0
-1665567600000,52.91,52.96,52.75,52.81,13704.932,1665567899999,724187.89942,1291,5701.908,301258.17504,0
-1665567900000,52.82,52.85,52.73,52.73,6180.771,1665568199999,326268.48790,760,1910.783,100867.59570,0
-1665568200000,52.74,52.79,52.66,52.68,5651.701,1665568499999,298001.74938,761,2871.195,151409.07908,0
-1665568500000,52.68,52.74,52.66,52.68,7702.906,1665568799999,405973.35975,741,4606.352,242770.13350,0
-1665568800000,52.67,52.77,52.67,52.75,5411.843,1665569099999,285301.24213,865,3577.042,188556.51262,0
-1665569100000,52.75,52.80,52.73,52.79,4263.529,1665569399999,224997.55010,822,2215.010,116883.71630,0
-1665569400000,52.79,52.81,52.74,52.74,4503.303,1665569699999,237622.48730,868,1052.631,55557.33004,0
-1665569700000,52.74,52.79,52.73,52.74,5193.876,1665569999999,274050.01639,734,2680.910,141449.91830,0
-1665570000000,52.74,52.74,52.58,52.59,11710.592,1665570299999,616524.47900,1591,4897.855,257834.76444,0
-1665570300000,52.58,52.66,52.49,52.50,17635.654,1665570599999,927300.21855,1819,10511.141,552835.04894,0
-1665570600000,52.51,52.55,52.44,52.47,11208.738,1665570899999,588356.16393,1473,6471.206,339704.38283,0
-1665570900000,52.46,52.52,52.45,52.47,10433.765,1665571199999,547560.08640,1255,6253.790,328196.32683,0
-1665571200000,52.47,52.48,52.40,52.43,8965.064,1665571499999,470161.66236,1141,3878.622,203406.91979,0
-1665571500000,52.42,52.53,52.32,52.39,31773.387,1665571799999,1665576.31637,2718,18089.922,948368.70827,0
-1665571800000,52.38,52.40,52.22,52.24,25530.473,1665572099999,1335485.46748,2435,10691.950,559316.88875,0
-1665572100000,52.24,52.30,52.20,52.26,14438.146,1665572399999,754441.21766,1879,8800.249,459882.21585,0
-1665572400000,52.25,52.30,52.14,52.20,28265.377,1665572699999,1475859.56212,2995,13498.116,704824.66561,0
-1665572700000,52.20,52.34,52.19,52.32,9432.326,1665572999999,493122.48287,1458,5615.487,293548.82921,0
-1665573000000,52.31,52.39,52.28,52.35,12797.493,1665573299999,669663.42256,1590,5360.536,280520.11980,0
-1665573300000,52.36,52.39,52.30,52.36,11700.374,1665573599999,612540.80389,1320,5100.294,267018.90226,0
-1665573600000,52.36,52.39,52.25,52.28,7392.305,1665573899999,386655.81557,1058,2911.262,152291.60048,0
-1665573900000,52.28,52.35,52.21,52.35,6548.773,1665574199999,342313.19061,823,3446.963,180220.34068,0
-1665574200000,52.34,52.35,52.27,52.29,5560.747,1665574499999,290974.61121,847,1745.029,91297.84797,0
-1665574500000,52.29,52.33,52.28,52.32,2829.530,1665574799999,147996.68686,411,2002.400,104739.28417,0
-1665574800000,52.33,52.33,52.28,52.28,3771.685,1665575099999,197263.37977,409,1416.992,74111.45642,0
-1665575100000,52.29,52.30,52.20,52.24,7526.487,1665575399999,393241.68594,660,3923.841,205004.14238,0
-1665575400000,52.25,52.26,52.19,52.20,5218.982,1665575699999,272499.23978,562,3000.884,156683.43596,0
-1665575700000,52.19,52.20,52.15,52.16,8012.643,1665575999999,418024.90717,736,3997.301,208547.80273,0
-1665576000000,52.15,52.21,52.11,52.20,15562.605,1665576299999,811845.53404,1484,7209.446,376199.07407,0
-1665576300000,52.20,52.32,52.18,52.29,6447.860,1665576599999,336922.86446,1029,3872.154,202359.94391,0
-1665576600000,52.28,52.30,52.25,52.28,5888.134,1665576899999,307802.86310,895,1330.978,69584.10625,0
-1665576900000,52.27,52.29,52.22,52.23,3467.540,1665577199999,181200.90309,896,966.191,50496.62586,0
-1665577200000,52.22,52.22,52.13,52.16,12869.881,1665577499999,671435.41484,1547,8020.877,418482.97301,0
-1665577500000,52.17,52.19,52.00,52.02,15379.887,1665577799999,801327.20664,2471,7462.728,388949.27460,0
-1665577800000,52.00,52.01,51.56,51.73,78203.557,1665578099999,4048351.53022,8118,36727.944,1901498.44460,0
-1665578100000,51.72,51.88,51.63,51.82,18383.365,1665578399999,951332.11787,1839,10981.493,568359.04078,0
-1665578400000,51.82,52.29,51.82,52.17,27324.379,1665578699999,1423480.52670,3046,14394.735,749655.72882,0
-1665578700000,52.18,52.18,52.01,52.06,17019.134,1665578999999,886669.50055,1564,6634.285,345637.57141,0
-1665579000000,52.07,52.10,51.98,52.03,13327.439,1665579299999,693527.70639,1250,6193.002,322278.17451,0
-1665579300000,52.03,52.07,51.99,52.01,7144.049,1665579599999,371674.62480,789,3437.150,178832.59124,0
-1665579600000,52.02,52.02,51.91,51.92,7478.363,1665579899999,388555.66080,1246,3561.996,185095.44542,0
-1665579900000,51.92,51.92,51.78,51.81,15452.511,1665580199999,801113.28005,1543,9256.613,479907.41876,0
-1665580200000,51.82,51.99,51.80,51.91,9402.913,1665580499999,488060.22587,1233,7024.321,364588.75035,0
-1665580500000,51.91,52.00,51.91,52.00,5982.956,1665580799999,310760.93279,912,3702.451,192319.19147,0
-1665580800000,51.99,52.05,51.97,52.03,4820.626,1665581099999,250680.26692,889,2523.961,131259.67970,0
-1665581100000,52.03,52.11,52.02,52.04,8590.755,1665581399999,447242.58446,1407,4528.857,235807.17864,0
-1665581400000,52.04,52.05,51.86,51.93,11167.485,1665581699999,580121.28194,1405,5100.452,264933.14470,0
-1665581700000,51.93,52.23,51.92,52.18,15070.355,1665581999999,785462.38732,1698,8642.357,450388.31553,0
-1665582000000,52.17,52.26,52.06,52.24,11634.243,1665582299999,606875.50738,1482,5082.562,265183.71100,0
-1665582300000,52.24,52.30,52.16,52.20,11502.049,1665582599999,600634.49422,1501,4744.162,247728.41002,0
-1665582600000,52.20,52.27,52.10,52.12,8315.491,1665582899999,433890.10926,1195,5154.775,268941.96549,0
-1665582900000,52.13,52.24,52.10,52.17,7881.025,1665583199999,410986.48693,1072,4385.547,228708.27669,0
-1665583200000,52.18,52.27,52.16,52.24,11727.217,1665583499999,612303.16748,1596,6560.511,342542.30920,0
-1665583500000,52.24,52.29,52.10,52.12,9652.976,1665583799999,503572.22875,1504,4382.913,228627.99805,0
-1665583800000,52.12,52.14,52.06,52.10,3267.272,1665584099999,170234.44029,958,1503.450,78336.97947,0
-1665584100000,52.11,52.14,52.01,52.11,9298.723,1665584399999,484218.48060,1233,4103.892,213770.16375,0
-1665584400000,52.10,52.10,51.95,52.00,13595.245,1665584699999,707175.79959,1317,4344.151,225908.07316,0
-1665584700000,52.00,52.13,51.99,52.11,8381.587,1665584999999,436445.37975,1154,5675.648,295558.94330,0
-1665585000000,52.10,52.15,52.05,52.06,6695.474,1665585299999,348740.88016,929,3467.004,180596.07559,0
-1665585300000,52.07,52.07,51.97,51.97,4914.718,1665585599999,255632.80369,766,1734.513,90214.05953,0
-1665585600000,51.97,52.01,51.94,51.96,4622.317,1665585899999,240227.07522,719,1820.774,94636.92914,0
-1665585900000,51.95,52.03,51.91,52.03,4728.420,1665586199999,245685.86850,764,2740.825,142417.25655,0
-1665586200000,52.02,52.12,51.99,52.10,3879.751,1665586499999,201955.70454,576,2139.851,111392.06350,0
-1665586500000,52.10,52.11,52.05,52.06,5152.353,1665586799999,268329.70236,591,1729.640,90080.72374,0
-1665586800000,52.05,52.17,52.05,52.15,6310.027,1665587099999,328884.83541,1126,3368.276,175569.24065,0
-1665587100000,52.15,52.23,52.13,52.22,6285.398,1665587399999,327993.10000,1102,3745.768,195477.86754,0
-1665587400000,52.21,52.24,52.20,52.23,4268.746,1665587699999,222921.04601,936,2343.318,122381.40140,0
-1665587700000,52.23,52.28,52.21,52.27,8056.854,1665587999999,420905.31170,1262,3951.741,206440.62306,0
-1665588000000,52.28,52.32,52.24,52.29,42457.621,1665588299999,2219911.17367,1925,22346.454,1168512.17984,0
-1665588300000,52.29,52.30,52.18,52.24,7447.582,1665588599999,389022.70475,1008,1440.439,75244.79444,0
-1665588600000,52.24,52.26,52.14,52.16,6441.183,1665588899999,336153.85691,1086,2405.268,125498.20203,0
-1665588900000,52.16,52.22,52.15,52.16,4396.170,1665589199999,229381.49313,663,2716.756,141752.58138,0
-1665589200000,52.16,52.29,52.16,52.28,4698.404,1665589499999,245406.64419,788,2963.215,154780.33500,0
-1665589500000,52.27,52.32,52.23,52.26,5908.490,1665589799999,308899.52879,758,3257.993,170347.68486,0
-1665589800000,52.25,52.28,52.22,52.24,5031.479,1665590099999,262936.50354,586,2492.632,130268.90632,0
-1665590100000,52.23,52.26,52.22,52.23,2295.865,1665590399999,119939.95411,441,740.887,38707.78250,0
-1665590400000,52.22,52.27,52.18,52.21,5748.622,1665590699999,300218.80313,1122,2507.967,130971.20285,0
-1665590700000,52.20,52.28,52.15,52.21,7091.226,1665590999999,370225.95613,866,2237.250,116811.60775,0
-1665591000000,52.22,52.23,52.15,52.17,3856.334,1665591299999,201212.53635,585,1779.550,92844.78666,0
-1665591300000,52.17,52.18,52.11,52.11,3967.339,1665591599999,206882.97469,600,1238.303,64584.39381,0
-1665591600000,52.12,52.17,52.08,52.13,6337.028,1665591899999,330237.38965,761,2424.273,126348.65054,0
-1665591900000,52.13,52.15,52.04,52.04,4635.831,1665592199999,241469.48668,558,1470.681,76609.12077,0
-1665592200000,52.04,52.07,51.95,52.05,10445.045,1665592499999,543142.76042,1109,5130.628,266810.20170,0
-1665592500000,52.05,52.06,51.91,51.95,4935.563,1665592799999,256502.44824,712,2091.134,108683.23360,0
-1665592800000,51.95,51.98,51.91,51.97,8311.750,1665593099999,431791.19522,687,5864.111,304662.57070,0
-1665593100000,51.97,52.00,51.96,51.97,4531.004,1665593399999,235491.53799,569,2485.073,129159.31372,0
-1665593400000,51.97,52.03,51.97,51.98,5568.505,1665593699999,289550.85404,619,1920.582,99876.77493,0
-1670543700000,78.42,78.43,78.21,78.22,17026.814,1670543999999,1333609.51442,1911,7594.251,594785.69374,0
-1670544000000,78.23,78.37,78.12,78.21,22942.999,1670544299999,1795039.90618,2953,9661.972,755970.11979,0
-1670544300000,78.20,78.27,78.02,78.16,23946.767,1670544599999,1870992.63138,2768,7838.483,612470.52268,0
-1670544600000,78.16,78.40,78.03,78.24,28304.912,1670544899999,2214797.34009,3287,9227.271,722152.26663,0
-1670544900000,78.23,78.30,77.75,77.86,36158.315,1670545199999,2819691.99998,4492,12182.533,949893.52692,0
-1670545200000,77.85,77.99,77.61,77.74,25591.826,1670545499999,1990819.11076,2890,10107.600,786334.99972,0
-1670545500000,77.74,77.90,77.55,77.77,26225.458,1670545799999,2037914.57602,2794,13967.026,1085429.27267,0
-1670545800000,77.77,77.97,77.73,77.91,20660.288,1670546099999,1608622.10572,2490,10802.786,841146.02746,0
-1670546100000,77.90,78.04,77.81,77.87,23780.982,1670546399999,1853351.56203,2152,9731.338,758510.12286,0
-1670546400000,77.87,77.91,77.57,77.62,15682.954,1670546699999,1218739.62855,1860,5809.712,451418.73049,0
-1670546700000,77.63,77.85,77.60,77.84,11787.712,1670546999999,916255.13163,1574,6428.064,499720.26414,0
-1670547000000,77.84,77.94,77.80,77.91,9504.012,1670547299999,740338.40878,1365,4569.837,355987.73403,0
-1670547300000,77.91,77.91,77.76,77.88,9598.543,1670547599999,747078.25021,1075,2959.497,230324.65124,0
-1670547600000,77.88,77.97,77.86,77.87,7419.894,1670547899999,578113.37323,1139,3069.149,239138.54892,0
-1670547900000,77.87,78.16,77.87,78.08,17503.604,1670548199999,1366135.13451,2313,10803.855,843274.28623,0
-1670548200000,78.09,78.24,78.08,78.23,15388.597,1670548499999,1203083.26793,1975,9322.514,728878.10352,0
-1670548500000,78.23,78.30,78.15,78.20,14307.429,1670548799999,1119332.74559,2182,7607.118,595204.05967,0
-1670548800000,78.20,78.49,78.20,78.37,24665.581,1670549099999,1933906.87426,2583,16689.021,1308607.18921,0
-1670549100000,78.38,78.83,78.37,78.56,47988.359,1670549399999,3770544.75998,4338,30585.198,2403695.47175,0
-1670549400000,78.56,78.73,78.05,78.09,54903.893,1670549699999,4301858.00848,5964,19297.844,1512915.60829,0
-1670549700000,78.10,78.23,78.10,78.14,13949.466,1670549999999,1090305.32793,1697,4784.489,373937.81224,0
-1670550000000,78.14,78.36,78.14,78.25,11630.839,1670550299999,910386.28389,1491,6232.725,487834.37225,0
-1670550300000,78.25,78.32,78.16,78.18,6608.275,1670550599999,517194.50801,941,2567.688,200967.66598,0
-1670550600000,78.19,78.24,78.04,78.12,15854.623,1670550899999,1238755.27723,1635,6049.228,472584.00340,0
-1670550900000,78.13,78.14,78.01,78.06,8714.302,1670551199999,680281.58611,1076,2383.644,186087.71351,0
-1670551200000,78.06,78.16,78.03,78.04,11610.126,1670551499999,906659.99182,1420,5081.088,396792.44048,0
-1670551500000,78.05,78.13,78.00,78.03,12413.775,1670551799999,968984.70013,1286,5607.917,437744.74735,0
-1670551800000,78.02,78.06,77.84,77.95,15377.776,1670552099999,1198288.76239,2017,5262.212,410125.92984,0
-1670552100000,77.96,78.07,77.91,78.05,13396.310,1670552399999,1044771.35178,981,9668.658,754078.25331,0
-1670552400000,78.05,78.06,77.90,77.95,6906.167,1670552699999,538519.21693,876,2233.926,174190.28570,0
-1670552700000,77.95,78.08,77.94,77.97,7790.290,1670552999999,607715.69389,1041,3478.739,271383.69961,0
-1670553000000,77.98,78.04,77.94,77.98,6636.612,1670553299999,517630.57514,978,3816.257,297666.44453,0
-1670553300000,77.98,77.99,77.89,77.95,6230.021,1670553599999,485535.21013,1011,2596.611,202399.91523,0
-1670553600000,77.96,78.02,77.86,77.90,5677.481,1670553899999,442445.02455,838,2248.693,175295.65558,0
-1670553900000,77.90,77.97,77.80,77.84,14754.558,1670554199999,1149235.75744,1259,3289.442,256237.24336,0
-1670554200000,77.85,77.95,77.80,77.92,11647.936,1670554499999,907033.32430,1275,6850.681,533497.78897,0
-1670554500000,77.92,78.03,77.91,77.98,5708.409,1670554799999,445097.10353,944,3327.067,259427.86301,0
-1670554800000,77.98,78.14,77.94,78.14,9459.952,1670555099999,738274.33261,1482,6299.476,491658.02501,0
-1670555100000,78.15,78.23,78.10,78.16,15160.377,1670555399999,1185105.14611,1703,9890.360,773200.44587,0
-1670555400000,78.16,78.28,78.09,78.10,9074.978,1670555699999,709489.43635,1259,3470.699,271370.72524,0
-1670555700000,78.10,78.24,78.08,78.21,5230.858,1670555999999,408930.29036,881,2393.080,187071.43780,0
-1670556000000,78.22,78.32,78.21,78.23,9463.488,1670556299999,740659.58538,1106,5485.489,429345.11118,0
-1670556300000,78.24,78.31,78.21,78.22,5110.202,1670556599999,400020.78116,749,2557.894,200241.34937,0
-1670556600000,78.21,78.34,78.04,78.06,11996.242,1670556899999,938162.81615,1618,4895.774,382916.95974,0
-1670556900000,78.07,78.09,77.90,77.98,17635.438,1670557199999,1375323.15130,1936,9975.184,777930.39608,0
-1670557200000,77.98,78.04,77.88,77.98,8138.681,1670557499999,634502.77463,1165,4813.421,375268.06488,0
-1670557500000,77.97,77.99,77.88,77.89,6008.367,1670557799999,468262.15461,969,2029.548,158168.19651,0
-1670557800000,77.90,77.92,77.82,77.83,8734.507,1670558099999,680275.03576,1166,3410.890,265677.91581,0
-1670558100000,77.84,78.05,77.74,78.00,21910.020,1670558399999,1705673.36721,2244,9712.063,756322.40580,0
-1670558400000,78.00,78.06,77.94,77.94,10990.457,1670558699999,857378.93785,1507,5793.593,452007.19464,0
-1670558700000,77.94,77.97,77.87,77.90,10802.624,1670558999999,841706.24195,1159,4333.047,337629.67271,0
-1670559000000,77.90,78.01,77.86,77.96,8268.506,1670559299999,644377.69685,783,5535.574,431388.13351,0
-1670559300000,77.96,77.98,77.80,77.81,6006.891,1670559599999,467895.11864,955,2543.836,198169.50240,0
-1670559600000,77.81,77.91,77.78,77.91,6129.060,1670559899999,477027.43887,829,3677.395,286237.41029,0
-1670559900000,77.90,77.99,77.90,77.98,6439.169,1670560199999,501907.95569,887,4111.345,320462.95953,0
-1670560200000,77.99,78.02,77.96,77.98,4315.567,1670560499999,336556.34463,657,2805.206,218769.67189,0
-1670560500000,77.99,78.21,77.99,78.14,16798.768,1670560799999,1311993.56222,1972,11064.033,864062.03206,0
-1670560800000,78.14,78.20,78.12,78.13,5680.225,1670561099999,443928.70925,646,2604.799,203587.60894,0
-1670561100000,78.12,78.19,77.94,77.96,12874.311,1670561399999,1005025.85101,1440,4773.382,372726.53238,0
-1670561400000,77.97,77.99,77.75,77.91,19214.834,1670561699999,1496213.47149,2389,10881.286,847417.68594,0
-1670561700000,77.91,78.00,77.83,77.97,10162.064,1670561999999,791426.85266,959,5595.742,435834.94821,0
-1670562000000,77.97,78.00,77.92,77.95,4486.537,1670562299999,349790.09234,719,2624.203,204586.68914,0
-1670562300000,77.94,78.12,77.94,78.00,10946.972,1670562599999,854387.88982,1209,7257.513,566459.15881,0
-1670562600000,78.00,78.01,77.84,77.89,11145.886,1670562899999,868395.18606,1101,5582.230,434888.20264,0
-1670562900000,77.90,77.93,77.72,77.73,9673.600,1670563199999,752845.29901,993,3626.506,282380.49834,0
-1670563200000,77.73,77.82,77.67,77.79,10476.811,1670563499999,814371.04276,1418,5636.148,438143.89874,0
-1670563500000,77.78,77.79,77.63,77.68,9401.628,1670563799999,730375.16688,1124,3534.199,274552.65892,0
-1670563800000,77.68,77.70,77.64,77.69,6748.763,1670564099999,524167.85997,998,3368.314,261623.95484,0
-1670564100000,77.69,77.82,77.68,77.75,6355.660,1670564399999,494198.83305,813,3143.617,244394.42841,0
-1670564400000,77.76,77.93,77.74,77.90,6593.810,1670564699999,513219.74549,847,3927.408,305686.60567,0
-1670564700000,77.90,77.92,77.74,77.82,7848.873,1670564999999,610856.67569,1055,2498.706,194460.27570,0
-1670565000000,77.82,77.83,77.73,77.78,8536.843,1670565299999,663990.93717,1015,3714.629,288915.70553,0
-1670565300000,77.78,77.89,77.73,77.89,6955.221,1670565599999,541220.18291,857,5079.131,395242.52906,0
-1670565600000,77.88,77.89,77.74,77.83,13573.211,1670565899999,1056212.96661,1185,4427.209,344552.54813,0
-1670565900000,77.83,77.85,77.68,77.82,7814.181,1670566199999,607597.19682,1059,4442.465,345438.35137,0
-1670566200000,77.83,77.89,77.83,77.85,5531.992,1670566499999,430712.15377,750,2261.431,176078.73949,0
-1670566500000,77.85,77.88,77.77,77.87,6282.873,1670566799999,488997.54453,783,3770.685,293487.91336,0
-1670566800000,77.88,77.97,77.86,77.94,10223.011,1670567099999,796567.62362,1090,6597.656,514063.22683,0
-1670567100000,77.94,77.97,77.86,77.88,7670.140,1670567399999,597714.86567,854,3538.751,275776.79807,0
-1670567400000,77.88,77.93,77.75,77.85,8579.199,1670567699999,667622.26967,1141,4955.563,385641.79348,0
-1670567700000,77.84,78.00,77.81,77.97,11871.399,1670567999999,924926.98663,1405,5742.595,447397.45622,0
-1670568000000,77.98,77.98,77.80,77.85,8082.642,1670568299999,629524.15661,999,3651.911,284420.17596,0
-1670568300000,77.86,77.95,77.80,77.95,6544.452,1670568599999,509432.84379,755,4286.529,333691.25052,0
-1670568600000,77.94,78.01,77.91,78.00,15088.774,1670568899999,1176427.48546,1376,9578.174,746814.68999,0
-1670568900000,78.00,78.12,77.95,78.08,10721.446,1670569199999,836857.12032,1362,5395.166,421118.71945,0
-1670569200000,78.08,78.20,78.06,78.15,11595.818,1670569499999,905969.21788,1349,8357.784,653028.46284,0
-1670569500000,78.15,78.25,78.14,78.21,15201.409,1670569799999,1188827.24580,1557,7513.501,587597.49943,0
-1670569800000,78.21,78.27,78.13,78.14,13951.352,1670570099999,1090947.97688,1544,5528.369,432310.71970,0
-1670570100000,78.14,78.14,78.02,78.09,11693.425,1670570399999,912980.52567,1356,5776.169,451011.50709,0
-1670570400000,78.10,78.19,78.09,78.12,5227.499,1670570699999,408511.25987,772,3141.087,245448.75872,0
-1670570700000,78.12,78.20,78.06,78.15,6639.117,1670570999999,518806.92955,899,4017.135,313921.34365,0
-1670571000000,78.14,78.20,78.11,78.16,5998.703,1670571299999,468848.01235,924,3406.112,266225.95217,0
-1670571300000,78.16,78.18,78.02,78.05,9238.101,1670571599999,721524.33127,1066,2807.039,219205.96650,0
-1670571600000,78.06,78.21,78.06,78.19,5763.886,1670571899999,450465.47714,834,3334.923,260627.77169,0
-1670571900000,78.20,78.23,78.11,78.11,6133.412,1670572199999,479495.78162,886,3248.350,253961.60999,0
-1670572200000,78.10,78.10,77.96,77.98,8954.720,1670572499999,698679.64039,1122,3001.656,234197.73675,0
-1670572500000,77.99,78.01,77.88,77.88,11077.835,1670572799999,863461.54507,1289,3556.715,277270.52827,0
-1670572800000,77.87,77.96,77.81,77.90,13595.265,1670573099999,1058794.53406,1894,7510.380,584978.01216,0
-1670573100000,77.89,77.94,77.80,77.85,14095.921,1670573399999,1097574.02623,1400,6098.915,474977.55695,0
-1670573400000,77.84,77.86,77.72,77.74,14465.646,1670573699999,1125215.72999,1632,6140.999,477726.85095,0
-1670573700000,77.74,77.74,77.55,77.61,30068.673,1670573999999,2334838.40898,3107,11271.895,875329.17923,0
-1670574000000,77.60,77.79,77.51,77.76,24189.361,1670574299999,1878285.48533,2636,16206.658,1258586.49969,0
-1670574300000,77.76,77.84,77.62,77.64,14652.388,1670574599999,1139167.56384,1764,6750.223,524919.34061,0
-1670574600000,77.64,77.77,77.64,77.73,10285.269,1670574899999,799247.50173,1572,5797.010,450442.97435,0
-1670574900000,77.73,77.87,77.70,77.83,14392.939,1670575199999,1119780.12394,1631,8111.211,631049.87856,0
-1670575200000,77.82,77.84,77.64,77.68,14497.517,1670575499999,1127211.71076,1474,5583.534,434094.12739,0
-1670575500000,77.68,77.79,77.64,77.77,7552.226,1670575799999,587036.79294,1119,4176.877,324696.35030,0
-1670575800000,77.77,77.80,77.68,77.78,5960.719,1670576099999,463321.31331,762,2450.800,190512.82156,0
-1670576100000,77.78,77.83,77.71,77.79,4348.598,1670576399999,338188.14458,654,2118.372,164747.41390,0
-1670576400000,77.80,77.82,77.71,77.81,6353.087,1670576699999,494024.18605,933,2209.031,171788.46471,0
-1670576700000,77.82,77.88,77.73,77.88,8684.225,1670576999999,675722.37695,997,5196.817,404445.97690,0
-1670577000000,77.87,77.95,77.87,77.90,11635.319,1670577299999,906528.73704,1306,5961.263,464473.95590,0
-1670577300000,77.90,77.99,77.87,77.89,9698.644,1670577599999,755816.28893,1066,5876.242,457961.54703,0
-1670577600000,77.88,77.95,77.81,77.90,9332.805,1670577899999,726810.86702,1037,4303.536,335169.51813,0
-1670577900000,77.90,77.93,77.89,77.92,2636.173,1670578199999,205374.39728,492,1354.669,105539.73432,0
-1670578200000,77.92,77.93,77.76,77.77,7255.921,1670578499999,564832.83556,787,2647.451,206047.19987,0
-1670578500000,77.78,77.93,77.75,77.92,7404.403,1670578799999,576210.20768,667,5357.207,416856.76228,0
-1670578800000,77.92,78.07,77.91,78.07,14407.854,1670579099999,1123710.45774,1607,9166.759,714947.57014,0
-1670579100000,78.06,78.48,78.00,78.38,51012.053,1670579399999,3992326.17099,4612,34767.268,2720807.94207,0
-1670579400000,78.39,78.57,78.36,78.41,38070.272,1670579699999,2986829.70425,3935,19606.609,1538311.08113,0
-1670579700000,78.41,78.64,78.38,78.40,38709.152,1670579999999,3038696.71188,3682,23231.389,1823847.81590,0
-1670580000000,78.39,78.52,78.34,78.51,15685.114,1670580299999,1229784.78197,2001,8812.522,691022.15835,0
-1670580300000,78.51,78.67,78.39,78.67,21119.281,1670580599999,1658363.59741,2558,12183.018,956723.26025,0
-1670580600000,78.66,78.68,78.18,78.22,38471.022,1670580899999,3016331.31811,3936,14836.392,1163464.25503,0
-1670580900000,78.22,78.28,77.95,78.05,34614.507,1670581199999,2703093.32584,3563,14532.848,1134965.07676,0
-1670581200000,78.05,78.37,77.99,78.31,23309.267,1670581499999,1821883.24340,2532,14084.722,1101029.08577,0
-1670581500000,78.30,78.37,78.14,78.18,12431.370,1670581799999,972845.97620,1535,5556.219,434858.15514,0
-1670581800000,78.18,78.22,78.08,78.12,7169.587,1670582099999,560295.92438,1138,3454.745,269989.20905,0
-1670582100000,78.12,78.12,78.00,78.02,13246.606,1670582399999,1033833.64094,1744,5039.225,393281.21102,0
-1670582400000,78.01,78.14,77.98,78.01,12079.650,1670582699999,942758.25548,1614,6554.539,511599.82015,0
-1670582700000,78.01,78.18,78.00,78.08,10581.111,1670582999999,826257.40019,1548,7780.558,607572.44128,0
-1670583000000,78.08,78.13,78.03,78.11,7009.223,1670583299999,547351.05216,1439,4558.663,356014.86226,0
-1670583300000,78.11,78.14,78.02,78.09,10549.617,1670583599999,823717.04456,1746,4896.612,382338.00832,0
-1670583600000,78.10,78.30,78.05,78.15,20563.223,1670583899999,1607591.85403,2678,12117.248,947253.77714,0
-1670583900000,78.15,78.19,78.01,78.02,6687.891,1670584199999,522265.25084,1373,3403.664,265840.02732,0
-1670584200000,78.02,78.05,77.97,78.02,8813.402,1670584499999,687600.69815,1479,3955.239,308601.71240,0
-1670584500000,78.02,78.09,77.97,77.98,9113.135,1670584799999,711070.83289,1743,4605.648,359398.61572,0
-1670584800000,77.97,78.15,77.97,78.07,9784.998,1670585099999,763666.39465,1982,5545.857,432820.20892,0
-1670585100000,78.07,78.10,78.02,78.05,6722.578,1670585399999,524747.33048,1735,3872.540,302291.98636,0
-1670585400000,78.04,78.15,77.99,78.06,13684.424,1670585699999,1068432.36971,2560,7811.699,609955.81409,0
-1670585700000,78.06,78.08,77.88,78.05,19957.272,1670585999999,1556117.67947,2724,9538.011,743756.72587,0
-1670586000000,78.05,78.12,78.01,78.09,9633.768,1670586299999,752168.75305,2134,5155.840,402560.85333,0
-1670586300000,78.08,78.14,78.03,78.12,9230.715,1670586599999,720740.50913,2244,4878.311,380915.23324,0
-1670586600000,78.12,78.20,77.98,78.18,15226.796,1670586899999,1189187.28403,2701,8053.784,629036.71858,0
-1670586900000,78.18,78.22,78.03,78.05,14720.060,1670587199999,1150091.26467,2563,6190.412,483615.90764,0
-1670587200000,78.05,78.12,77.96,78.11,12865.067,1670587499999,1003743.77268,2916,6478.492,505479.87159,0
-1670587500000,78.10,78.12,77.91,78.00,15037.916,1670587799999,1172843.44533,2849,7134.325,556408.73996,0
-1670587800000,77.99,78.02,77.89,77.91,11850.440,1670588099999,923661.56928,1718,6682.508,520924.16213,0
-1670588100000,77.91,77.92,77.80,77.90,17405.168,1670588399999,1354857.76183,2129,8667.931,674740.72070,0
-1670588400000,77.89,78.05,77.84,78.02,14149.246,1670588699999,1103315.56031,2023,9216.426,718705.55925,0
-1670588700000,78.02,78.02,77.92,78.01,6416.035,1670588999999,500282.18490,1351,3469.974,270575.96716,0
-1670589000000,78.00,78.01,77.91,77.95,6971.677,1670589299999,543458.78086,1451,3638.940,283663.03199,0
-1670589300000,77.94,78.22,77.93,78.19,16498.354,1670589599999,1288302.49261,2062,10634.393,830455.39106,0
-1670589600000,78.20,78.41,77.57,77.62,79086.333,1670589899999,6163582.84923,7148,35571.576,2774433.84434,0
-1670589900000,77.62,77.65,76.40,77.47,136048.940,1670590199999,10494455.96427,16072,58977.411,4551278.98481,0
-1670590200000,77.48,77.91,77.44,77.71,56512.899,1670590499999,4389660.93089,6641,32233.675,2503723.24772,0
-1670590500000,77.70,77.89,77.55,77.68,22042.983,1670590799999,1713489.81259,2500,11299.283,878322.62474,0
-1670590800000,77.67,77.82,77.59,77.64,20449.421,1670591099999,1589044.76936,2288,8618.755,669760.13368,0
-1670591100000,77.64,77.78,77.53,77.73,16300.587,1670591399999,1265132.80885,1955,9637.285,747980.23735,0
-1670591400000,77.73,77.75,77.45,77.47,16911.209,1670591699999,1311811.35190,1882,6462.859,501408.66083,0
-1670591700000,77.47,77.48,77.00,77.11,56738.005,1670591999999,4381117.01641,5490,21406.361,1652973.81076,0
-1670592000000,77.12,77.31,77.05,77.20,27543.852,1670592299999,2126376.43775,3195,15296.269,1180997.05563,0
-1670592300000,77.19,77.42,77.16,77.40,20491.523,1670592599999,1583728.50757,2404,11488.026,887874.51466,0
-1670592600000,77.39,77.48,76.26,76.90,197515.439,1670592899999,15153483.19228,21709,102566.147,7869218.29431,0
-1670592900000,76.89,76.93,76.57,76.66,51724.592,1670593199999,3966416.71165,5497,22452.146,1721705.93310,0
-1670593200000,76.67,76.88,76.66,76.70,24352.004,1670593499999,1869586.87462,3059,13373.779,1026815.44804,0
-1670593500000,76.69,76.83,76.55,76.75,26503.593,1670593799999,2032579.39756,3049,12370.914,948747.20022,0
-1670593800000,76.75,76.94,76.74,76.93,23581.470,1670594099999,1812153.25492,2442,13953.465,1072220.35806,0
-1670594100000,76.93,76.94,76.83,76.84,16651.637,1670594399999,1280286.38630,1726,9482.248,729080.87393,0
-1670594400000,76.83,76.87,76.61,76.71,25034.283,1670594699999,1921308.93332,2862,11686.765,897009.77900,0
-1670594700000,76.72,76.79,76.66,76.69,9975.235,1670594999999,765373.70239,1472,5372.167,412207.02593,0
-1670595000000,76.68,76.74,76.49,76.57,18257.171,1670595299999,1398212.01088,2421,9483.209,726298.19514,0
-1670595300000,76.57,76.67,76.50,76.52,12193.251,1670595599999,933926.79781,1631,6010.242,460386.03194,0
-1670595600000,76.51,76.57,76.34,76.57,26650.254,1670595899999,2037346.62996,2971,12798.179,978502.56261,0
-1670595900000,76.57,76.71,76.40,76.67,31898.690,1670596199999,2441056.52337,2950,15064.217,1153114.69675,0
-1670596200000,76.69,76.72,76.27,76.69,34781.658,1670596499999,2661391.52005,3762,15316.211,1172366.39904,0
-1670596500000,76.70,76.79,76.61,76.77,29227.293,1670596799999,2242055.45607,2741,15181.039,1164575.11570,0
-1670596800000,76.77,76.98,76.65,76.93,24872.196,1670597099999,1910871.84180,2768,14337.108,1101701.73032,0
-1670597100000,76.94,76.95,76.78,76.86,22157.362,1670597399999,1703249.33925,2046,11585.217,890640.67014,0
-1670597400000,76.86,76.86,76.62,76.67,15081.487,1670597699999,1156986.66351,1922,5096.247,390982.39140,0
-1670597700000,76.67,76.81,76.60,76.78,10048.166,1670597999999,770767.95582,1396,4997.221,383331.13194,0
-1670598000000,76.79,76.99,76.56,76.78,47552.386,1670598299999,3651302.50721,5208,24771.011,1902846.66764,0
-1670598300000,76.77,76.86,76.72,76.77,11328.676,1670598599999,869952.10549,1543,5512.816,423338.22157,0
-1670598600000,76.77,76.81,76.68,76.81,6782.764,1670598899999,520574.65270,1093,3343.683,256646.36836,0
-1670598900000,76.81,76.85,76.64,76.67,9954.442,1670599199999,763884.56233,1224,3716.247,285244.93456,0
-1670599200000,76.66,76.75,76.57,76.67,12255.908,1670599499999,939512.37656,1342,4561.082,349661.91157,0
-1670599500000,76.67,76.71,76.57,76.68,8610.538,1670599799999,659888.78796,1009,4646.338,356118.12835,0
-1670599800000,76.68,76.81,76.67,76.69,11625.118,1670600099999,892100.52666,1565,4592.224,352442.83611,0
-1670600100000,76.70,76.75,76.65,76.73,8391.538,1670600399999,643585.23350,1032,4650.001,356632.69751,0
-1670600400000,76.74,76.75,76.63,76.64,8614.427,1670600699999,660651.74358,1235,3180.706,243938.05331,0
-1670600700000,76.65,76.65,76.48,76.53,22105.213,1670600999999,1692035.28557,2367,7918.233,606135.88050,0
-1670601000000,76.52,76.73,76.49,76.67,12415.218,1670601299999,951015.43389,1629,7222.307,553242.39763,0
-1670601300000,76.67,76.81,76.66,76.80,12912.645,1670601599999,990950.16072,1461,8875.645,681158.49442,0
-1670601600000,76.79,76.87,76.72,76.78,12295.581,1670601899999,944195.39228,1769,6110.492,469227.44341,0
-1670601900000,76.77,76.80,76.63,76.64,9865.127,1670602199999,756744.20955,1435,3874.506,297186.30771,0
-1670602200000,76.64,76.67,76.26,76.30,45519.612,1670602499999,3478495.40913,5169,12970.965,991062.62776,0
-1670602500000,76.30,76.50,76.28,76.48,29912.815,1670602799999,2284743.49158,3243,15897.683,1214443.20365,0
-1670602800000,76.46,76.64,76.45,76.57,23395.467,1670603099999,1791286.67406,2716,14891.676,1140230.93015,0
-1670603100000,76.56,76.68,76.53,76.66,11614.302,1670603399999,889772.36795,1220,8125.278,622515.09182,0
-1670603400000,76.67,76.75,76.60,76.63,15670.532,1670603699999,1201655.07128,1740,6754.110,517957.38514,0
-1670603700000,76.62,76.65,76.43,76.50,15170.085,1670603999999,1160889.73693,1507,4759.362,364293.36298,0
-1670604000000,76.49,76.54,76.37,76.54,10255.118,1670604299999,784176.88004,1282,5667.247,433360.06315,0
-1670604300000,76.53,76.64,76.47,76.48,9505.413,1670604599999,727783.57534,1165,4558.837,349116.39534,0
-1670604600000,76.48,76.56,76.48,76.53,3999.745,1670604899999,306090.33782,554,1697.707,129916.90119,0
-1670604900000,76.53,76.55,76.50,76.53,3633.271,1670605199999,278008.06121,575,1503.986,115084.48421,0
-1670605200000,76.52,76.63,76.44,76.56,12983.359,1670605499999,993465.91149,1558,6881.766,526656.00058,0
-1670605500000,76.56,76.63,76.54,76.58,6531.985,1670605799999,500275.46842,813,3351.114,256687.94061,0
-1670605800000,76.58,76.69,76.58,76.63,5592.497,1670606099999,428641.09927,882,3299.198,252871.54421,0
-1670606100000,76.64,76.65,76.47,76.53,7549.103,1670606399999,577924.67981,1089,3675.997,281424.90810,0
-1670606400000,76.52,76.53,76.42,76.43,6602.424,1670606699999,504936.97457,883,2617.089,200151.07076,0
-1670606700000,76.43,76.50,76.41,76.49,6018.696,1670606999999,460180.04146,839,3251.179,248604.90724,0
-1670607000000,76.49,76.60,76.39,76.55,7153.130,1670607299999,547125.38955,1043,3584.941,274261.09500,0
-1670607300000,76.56,76.67,76.53,76.67,10216.651,1670607599999,782541.04790,872,5069.187,388328.74626,0
-1670607600000,76.67,76.68,76.53,76.56,6538.034,1670607899999,500802.69911,758,2717.661,208160.82300,0
-1670607900000,76.55,76.60,76.52,76.58,3025.500,1670608199999,231644.74660,533,1754.334,134326.58887,0
-1670608200000,76.59,76.66,76.58,76.60,4176.266,1670608499999,319997.55333,599,2142.089,164141.57443,0
-1670608500000,76.60,76.63,76.58,76.60,2965.898,1670608799999,227210.98901,512,1440.647,110369.42843,0
-1670608800000,76.60,76.61,76.40,76.54,13531.877,1670609099999,1035264.70468,1693,7646.479,585008.24844,0
-1670609100000,76.55,76.55,76.33,76.39,11623.498,1670609399999,888023.75629,1563,5192.339,396655.83644,0
-1670609400000,76.39,76.42,76.18,76.41,19434.736,1670609699999,1482660.06767,2588,9555.987,729177.29666,0
-1670609700000,76.41,76.58,76.36,76.51,13403.140,1670609999999,1025158.10004,1653,9410.586,719814.98763,0
-1670610000000,76.50,76.61,76.38,76.42,13717.505,1670610299999,1049598.62842,1401,5771.861,441687.77908,0
-1670610300000,76.42,76.56,76.41,76.53,6789.051,1670610599999,519369.78716,933,3349.348,256236.48012,0
-1670610600000,76.53,76.62,76.48,76.60,7149.363,1670610899999,547469.18059,979,4697.871,359766.84102,0
-1670610900000,76.60,76.62,76.50,76.62,4725.197,1670611199999,361792.26624,835,2050.248,156987.21421,0
-1670611200000,76.63,76.80,76.56,76.73,22056.393,1670611499999,1691287.02149,1897,13725.810,1052566.86560,0
-1670611500000,76.73,76.73,76.47,76.47,14080.083,1670611799999,1078627.87062,1521,3358.884,257390.19612,0
-1670611800000,76.48,76.51,76.34,76.39,15438.764,1670612099999,1179945.35039,2004,4347.308,332262.03652,0
-1670612100000,76.40,76.44,76.36,76.37,8334.796,1670612399999,636780.30781,1010,2997.718,229049.59406,0
-1670612400000,76.38,76.46,76.18,76.32,18707.358,1670612699999,1427278.91922,2161,6612.410,504588.41851,0
-1670612700000,76.32,76.35,76.11,76.31,18720.802,1670612999999,1426863.36696,2245,8457.449,644780.09313,0
-1670613000000,76.30,76.31,76.17,76.23,8977.499,1670613299999,684349.66240,1239,3959.854,301857.84266,0
-1670613300000,76.23,76.35,76.16,76.34,9010.162,1670613599999,686851.54278,1287,4821.095,367564.93049,0
-1670613600000,76.34,76.41,76.20,76.27,11360.624,1670613899999,867080.79837,1359,4362.718,333008.86004,0
-1670613900000,76.28,76.32,76.23,76.27,4915.474,1670614199999,374998.81123,682,2673.412,203977.56830,0
-1670614200000,76.27,76.34,76.17,76.29,5165.194,1670614499999,393853.17851,912,2840.115,216551.65740,0
-1670614500000,76.30,76.37,76.27,76.35,6148.203,1670614799999,469263.06973,860,3985.568,304210.34397,0
-1670614800000,76.36,76.36,76.12,76.13,8082.513,1670615099999,615821.60423,978,3524.548,268505.99652,0
-1670615100000,76.13,76.24,76.11,76.15,11599.463,1670615399999,883497.54989,1273,3717.739,283176.33728,0
-1670615400000,76.15,76.16,76.03,76.12,10038.953,1670615699999,763937.09723,1496,3620.786,275589.16789,0
-1670615700000,76.12,76.22,76.09,76.22,7748.903,1670615999999,590080.37174,1017,3825.652,291345.66244,0
-1670616000000,76.22,76.22,76.11,76.14,8031.418,1670616299999,611647.85320,1044,2592.945,197471.37933,0
-1670616300000,76.14,76.19,76.10,76.11,4662.504,1670616599999,354994.05935,716,3017.526,229754.23848,0
-1670616600000,76.11,76.20,76.06,76.20,5380.358,1670616899999,409560.44404,805,3525.346,268377.66923,0
-1670616900000,76.20,76.33,76.06,76.32,13464.493,1670617199999,1026312.34726,1838,9035.312,688862.57181,0
-1670617200000,76.32,76.32,76.18,76.19,5971.421,1670617499999,455253.81499,943,2908.858,221759.91338,0
-1670617500000,76.18,76.19,76.12,76.15,3338.989,1670617799999,254289.21747,640,1890.257,143961.67816,0
-1670617800000,76.15,76.20,76.09,76.11,7050.176,1670618099999,536757.07486,1018,3522.241,268183.85993,0
-1670618100000,76.11,76.13,75.85,75.99,23428.325,1670618399999,1780072.31178,3061,6035.916,458717.48351,0
-1670618400000,76.00,76.00,75.88,75.92,10338.997,1670618699999,785163.27954,1424,4505.837,342186.98932,0
-1670618700000,75.92,76.08,75.79,76.02,26359.508,1670618999999,2002160.90351,2481,11026.981,837562.70216,0
-1670619000000,76.01,76.04,75.88,76.04,18327.913,1670619299999,1392155.39741,1515,7195.045,546589.87377,0
-1670619300000,76.04,76.14,75.99,76.13,11572.422,1670619599999,880301.63564,1525,7489.988,569800.26716,0
-1670619600000,76.13,76.26,75.97,76.11,22413.002,1670619899999,1705732.83528,2657,11291.046,859437.79592,0
-1670619900000,76.11,76.40,75.91,76.33,25388.756,1670620199999,1933650.99690,3059,14654.096,1116217.43532,0
-1670620200000,76.33,76.33,76.20,76.24,6255.357,1670620499999,477026.20059,1024,3180.972,242573.44951,0
-1670620500000,76.24,76.30,76.18,76.28,7243.412,1670620799999,552250.85320,1100,3889.754,296569.82369,0
-1670620800000,76.28,76.41,76.15,76.27,12441.539,1670621099999,949362.81202,1661,7850.099,598988.39452,0
-1670621100000,76.26,76.28,75.97,76.01,12436.831,1670621399999,946495.98536,1738,5357.765,407783.21703,0
-1670621400000,76.01,76.16,75.99,76.06,16226.674,1670621699999,1234564.63733,1728,10769.757,819401.88110,0
-1670621700000,76.06,76.26,75.98,76.26,14347.230,1670621999999,1092079.99477,1416,7981.624,607853.94484,0
-1670622000000,76.25,76.26,76.16,76.25,7796.176,1670622299999,594173.37644,996,4314.529,328825.49672,0
-1670622300000,76.25,76.30,76.21,76.29,6140.517,1670622599999,468195.44032,960,3287.126,250630.62741,0
-1670622600000,76.29,76.29,76.18,76.20,4684.843,1670622899999,357077.11050,842,1737.605,132436.68645,0
-1670622900000,76.21,76.21,76.12,76.17,5032.865,1670623199999,383287.97907,704,1840.994,140208.62898,0
-1670623200000,76.16,76.24,76.15,76.24,6174.775,1670623499999,470459.71249,849,3681.468,280490.93738,0
-1670623500000,76.24,76.24,76.19,76.22,2587.133,1670623799999,197162.95372,540,1133.368,86378.12016,0
-1670623800000,76.22,76.29,76.19,76.28,4310.923,1670624099999,328649.05814,756,2899.069,221034.97848,0
-1670624100000,76.27,76.33,76.24,76.33,4754.308,1670624399999,362692.57911,755,3521.199,268645.52068,0
-1670624400000,76.32,76.35,76.26,76.33,8320.834,1670624699999,634954.67213,991,4262.775,325319.99262,0
-1670624700000,76.33,76.38,76.19,76.20,12536.533,1670624999999,956524.97963,1118,3317.739,253234.33374,0
-1670625000000,76.21,76.41,76.21,76.38,6425.988,1670625299999,490350.20533,846,4251.443,324453.06808,0
-1670625300000,76.40,76.46,76.35,76.43,9364.627,1670625599999,715581.30076,1100,6578.210,502688.79224,0
-1670625600000,76.43,76.45,76.36,76.45,4065.872,1670625899999,310651.55863,668,2403.008,183616.97986,0
-1670625900000,76.45,76.46,76.37,76.41,2668.037,1670626199999,203879.03725,542,1419.643,108492.82095,0
-1670626200000,76.41,76.45,76.39,76.43,3817.958,1670626499999,291777.50305,460,1995.574,152512.67320,0
-1670626500000,76.44,76.46,76.41,76.44,3021.600,1670626799999,230950.72538,439,1197.419,91529.15099,0
-1670626800000,76.43,76.48,76.32,76.46,7956.710,1670627099999,607950.07878,1150,3562.346,272220.83108,0
-1670627100000,76.46,76.47,76.41,76.44,3988.634,1670627399999,304902.54427,752,1903.653,145525.31898,0
-1670627400000,76.44,76.45,76.28,76.31,5881.612,1670627699999,449002.11848,716,2138.246,163195.28837,0
-1670627700000,76.31,76.34,76.28,76.34,4330.452,1670627999999,330464.25381,717,2392.007,182541.07257,0
-1670628000000,76.34,76.35,76.26,76.28,4674.032,1670628299999,356644.44335,544,2065.010,157575.43329,0
-1670628300000,76.28,76.32,76.24,76.26,6774.203,1670628599999,516728.23503,1001,3441.025,262495.21902,0
-1670628600000,76.25,76.34,76.23,76.25,7376.121,1670628899999,562717.03052,1121,4085.095,311641.57428,0
-1670628900000,76.25,76.32,76.24,76.25,12515.171,1670629199999,954550.96204,2579,7922.258,604261.33888,0
-1670629200000,76.25,76.35,76.25,76.27,6476.752,1670629499999,494080.86881,722,3435.515,262081.34660,0
-1670629500000,76.27,76.33,76.19,76.30,8152.188,1670629799999,621581.54227,807,3420.268,260797.52333,0
-1670629800000,76.29,76.29,76.22,76.23,4235.024,1670630099999,322946.78119,526,1948.906,148612.76476,0
-1670630100000,76.23,76.30,76.20,76.29,3044.965,1670630399999,232159.29081,547,1733.734,132185.63839,0
-1670630400000,76.29,76.29,76.12,76.22,9855.348,1670630699999,750988.12810,1258,4438.713,338265.93999,0
-1670630700000,76.22,76.26,76.00,76.02,12176.971,1670630999999,926423.76495,1528,4977.931,378734.52878,0
-1670631000000,76.01,76.06,75.86,75.99,14721.994,1670631299999,1118336.96026,1837,7297.318,554401.03288,0
-1670631300000,75.98,76.14,75.97,76.12,7940.349,1670631599999,603833.37792,1225,4792.065,364400.26527,0
-1670631600000,76.11,76.27,76.08,76.24,9082.552,1670631899999,691918.71888,1321,4537.344,345684.63222,0
-1670631900000,76.24,76.27,76.13,76.16,4667.270,1670632199999,355703.85962,774,2046.714,155985.81929,0
-1670632200000,76.17,76.26,76.12,76.23,7788.336,1670632499999,593408.97177,971,5715.456,435482.76167,0
-1670632500000,76.22,76.23,76.10,76.16,5256.052,1670632799999,400273.80196,827,2754.361,209768.01777,0
-1670632800000,76.16,76.27,76.15,76.26,5077.897,1670633099999,386948.80667,809,2399.647,182853.66105,0
-1670633100000,76.27,76.28,76.19,76.28,4756.607,1670633399999,362608.96961,542,2427.730,185087.79064,0
-1670633400000,76.27,76.33,76.22,76.31,5904.356,1670633699999,450429.57223,814,3693.477,281777.76294,0
-1670633700000,76.31,76.60,76.31,76.53,28048.976,1670633999999,2144291.36769,2410,19409.407,1483676.76863,0
-1670634000000,76.54,76.68,76.46,76.65,20900.816,1670634299999,1600363.26306,2253,11893.070,910690.91692,0
-1670634300000,76.65,76.69,76.57,76.66,11623.567,1670634599999,890721.86427,1400,5763.878,441701.12409,0
-1670634600000,76.67,76.70,76.60,76.70,9490.373,1670634899999,727503.07302,1111,5136.871,393811.90803,0
-1670634900000,76.69,76.70,76.58,76.60,7391.553,1670635199999,566533.83351,744,3115.411,238795.34587,0
-1670635200000,76.61,76.68,76.58,76.68,4483.591,1670635499999,343529.12236,618,2355.098,180473.14012,0
-1670635500000,76.68,76.70,76.63,76.68,3639.700,1670635799999,279078.70330,568,1345.923,103203.06280,0
-1670635800000,76.67,76.78,76.64,76.64,11115.030,1670636099999,852576.11431,1221,5236.632,401721.41918,0
-1670636100000,76.64,76.65,76.51,76.61,9018.956,1670636399999,690657.24821,909,3140.495,240482.06233,0
-1670636400000,76.60,76.65,76.57,76.62,4112.779,1670636699999,315033.01722,515,1573.750,120550.91872,0
-1670636700000,76.63,76.65,76.56,76.59,2470.704,1670636999999,189282.03054,422,983.874,75378.99934,0
-1670637000000,76.59,76.59,76.53,76.57,3558.919,1670637299999,272447.11508,412,2359.693,180639.91594,0
-1670637300000,76.58,76.58,76.48,76.50,4291.032,1670637599999,328375.28127,520,1274.509,97522.53264,0
-1670637600000,76.49,76.62,76.49,76.58,5705.495,1670637899999,436809.54073,663,3113.505,238369.22527,0
-1670637900000,76.57,76.58,76.53,76.55,3143.681,1670638199999,240663.92332,425,1613.355,123505.93216,0
-1670638200000,76.55,76.59,76.51,76.52,1849.731,1670638499999,141626.72820,458,928.433,71095.76834,0
-1670638500000,76.52,76.60,76.51,76.54,5813.078,1670638799999,445067.92689,668,2373.623,181739.02546,0
-1670638800000,76.54,76.54,76.50,76.51,3476.336,1670639099999,266007.25618,444,1894.773,144996.35589,0
-1670639100000,76.51,76.51,76.41,76.46,9053.423,1670639399999,692166.27092,899,2713.561,207455.64010,0
-1670639400000,76.46,76.53,76.41,76.43,4289.998,1670639699999,328052.40161,698,2168.278,165827.99106,0
-1670639700000,76.43,76.43,76.27,76.34,8588.508,1670639999999,655767.89441,1101,2841.628,216983.73462,0
-1670640000000,76.35,76.35,76.17,76.22,7989.570,1670640299999,609255.49222,1188,3877.602,295675.81250,0
-1670640300000,76.22,76.34,76.19,76.26,6155.105,1670640599999,469364.09925,1042,4017.705,306376.82772,0
-1670640600000,76.27,76.32,76.26,76.30,3612.629,1670640899999,275616.15869,642,2071.797,158071.61226,0
-1670640900000,76.29,76.33,76.23,76.25,3003.962,1670641199999,229187.86047,541,1405.586,107252.37344,0
-1670641200000,76.25,76.33,76.22,76.22,4700.010,1670641499999,358499.63259,908,2120.260,161722.81394,0
-1670641500000,76.22,76.24,76.18,76.19,4072.399,1670641799999,310350.03922,612,2165.050,165003.60353,0
-1670641800000,76.20,76.21,76.12,76.17,8326.999,1670642099999,634183.84843,995,3879.522,295469.20424,0
-1670642100000,76.17,76.24,76.17,76.22,3119.012,1670642399999,237687.35929,600,2126.510,162059.82134,0
-1670642400000,76.22,76.35,76.22,76.35,4146.445,1670642699999,316357.29581,714,2153.695,164319.41020,0
-1670642700000,76.35,76.39,76.31,76.35,5135.439,1670642999999,392097.51923,685,2731.744,208580.62444,0
-1670643000000,76.36,76.52,76.34,76.43,7033.579,1670643299999,537650.37788,979,3248.208,248234.99624,0
-1670643300000,76.43,76.58,76.43,76.56,6098.989,1670643599999,466603.58807,787,3293.223,251987.34535,0
-1670643600000,76.56,76.56,76.42,76.45,6844.794,1670643899999,523525.50984,751,2055.926,157207.65933,0
-1670643900000,76.45,76.48,76.38,76.43,4050.696,1670644199999,309648.87276,579,1844.687,141007.31223,0
-1670644200000,76.43,76.48,76.39,76.48,2416.219,1670644499999,184677.28871,424,1440.429,110099.91127,0
-1670644500000,76.47,76.51,76.45,76.49,2398.977,1670644799999,183482.37563,419,1128.254,86301.51009,0
-1670644800000,76.49,76.53,76.44,76.45,4921.742,1670645099999,376507.13399,561,2083.385,159389.71231,0
-1670645100000,76.45,76.52,76.45,76.48,3026.428,1670645399999,231496.93659,395,1794.836,137288.86700,0
-1670645400000,76.48,76.49,76.39,76.39,2159.923,1670645699999,165092.45453,405,551.862,42183.50959,0
-1670645700000,76.40,76.42,76.28,76.28,5717.067,1670645999999,436524.71806,769,1780.751,135972.53776,0
-1670646000000,76.29,76.38,76.29,76.33,3291.735,1670646299999,251331.96733,489,1426.931,108947.63903,0
-1670646300000,76.34,76.42,76.33,76.41,3379.675,1670646599999,258088.69187,512,2237.114,170839.30193,0
-1670646600000,76.42,76.47,76.38,76.42,2129.576,1670646899999,162734.48974,447,1318.564,100759.13336,0
-1670646900000,76.42,76.47,76.40,76.45,2340.526,1670647199999,178889.29605,350,1265.760,96748.34242,0
-1670647200000,76.45,76.46,76.38,76.39,3482.745,1670647499999,266090.27554,393,1564.317,119519.40368,0
-1670647500000,76.40,76.42,76.36,76.36,3231.253,1670647799999,246844.11760,386,923.152,70526.65822,0
-1670647800000,76.36,76.38,76.36,76.37,700.963,1670648099999,53537.34540,227,462.988,35362.59365,0
-1670648100000,76.37,76.40,76.32,76.36,2698.059,1670648399999,206000.16678,481,1251.001,95517.91014,0
-1670648400000,76.35,76.37,76.29,76.31,3435.508,1670648699999,262212.55617,512,1747.095,133360.07560,0
-1670648700000,76.31,76.32,76.24,76.25,5062.473,1670648999999,386126.13756,618,2247.438,171407.24873,0
-1670649000000,76.26,76.32,76.24,76.26,3498.370,1670649299999,266877.31986,486,1512.885,115422.06230,0
-1670649300000,76.26,76.31,76.20,76.21,5756.909,1670649599999,438976.35620,641,2477.667,188948.55332,0
-1670649600000,76.21,76.27,76.20,76.23,3836.595,1670649899999,292477.23446,511,2508.846,191266.58652,0
-1670649900000,76.23,76.31,76.23,76.28,3159.205,1670650199999,240934.92043,442,1717.760,131009.67430,0
-1670650200000,76.28,76.32,76.26,76.27,2239.984,1670650499999,170901.23347,434,1656.609,126395.29206,0
-1670650500000,76.27,76.35,76.26,76.33,5065.488,1670650799999,386524.15633,565,3044.826,232332.32143,0
-1670650800000,76.32,76.41,76.31,76.37,7406.015,1670651099999,565587.51919,875,4462.987,340829.69780,0
-1670651100000,76.36,76.37,76.31,76.32,2118.369,1670651399999,161699.68257,393,757.388,57813.66293,0
-1670651400000,76.32,76.32,76.22,76.23,1993.048,1670651699999,152028.03653,307,630.589,48101.82186,0
-1670651700000,76.23,76.24,76.21,76.23,3378.510,1670651999999,257530.36593,400,2395.109,182574.91087,0
-1670652000000,76.24,76.31,76.20,76.30,5985.580,1670652299999,456411.97030,778,3893.271,296888.93622,0
-1670652300000,76.31,76.33,76.29,76.32,2467.030,1670652599999,188263.02841,428,942.146,71900.09876,0
-1670652600000,76.32,76.41,76.32,76.38,3841.124,1670652899999,293304.72386,556,1490.600,113816.38417,0
-1670652900000,76.37,76.38,76.32,76.33,2900.275,1670653199999,221441.10265,408,1561.533,119230.97760,0
-1670653200000,76.34,76.36,76.25,76.31,5108.985,1670653499999,389844.85185,530,1135.995,86676.55251,0
-1670653500000,76.31,76.39,76.31,76.35,3921.371,1670653799999,299382.63479,486,2148.014,163998.53514,0
-1670653800000,76.35,76.42,76.31,76.40,6078.411,1670654099999,464153.50377,718,2790.740,213122.41565,0
-1670654100000,76.40,76.48,76.39,76.42,13312.132,1670654399999,1017636.95139,921,4671.532,357104.00337,0
-1670654400000,76.41,76.41,76.34,76.38,3106.396,1670654699999,237222.93075,406,1640.529,125272.55222,0
-1670654700000,76.38,76.41,76.30,76.33,3916.292,1670654999999,299021.14953,517,1719.207,131285.07565,0
-1670655000000,76.33,76.44,76.33,76.35,4911.851,1670655299999,375224.32272,516,3255.581,248696.27443,0
-1670655300000,76.35,76.37,76.31,76.35,2965.274,1670655599999,226359.29667,444,1613.479,123172.70726,0
-1670655600000,76.35,76.40,76.34,76.39,4976.258,1670655899999,380009.57604,611,2675.443,204309.43165,0
-1670655900000,76.39,76.45,76.36,76.42,12780.073,1670656199999,976398.26392,988,6343.813,484663.90287,0
-1670656200000,76.42,76.73,76.42,76.72,22082.447,1670656499999,1691100.86626,2085,17701.297,1355579.15121,0
-1670656500000,76.71,76.80,76.57,76.75,22640.964,1670656799999,1736544.34995,2277,11193.195,858555.72614,0
-1670656800000,76.76,76.78,76.57,76.60,11307.445,1670657099999,866905.78242,1294,4569.715,350339.79219,0
-1670657100000,76.60,76.60,76.51,76.58,5006.747,1670657399999,383296.66203,761,2363.225,180927.16686,0
-1670657400000,76.57,76.58,76.50,76.53,5817.130,1670657699999,445242.73785,731,1770.425,135504.34809,0
-1670657700000,76.53,76.53,76.40,76.41,5716.193,1670657999999,437051.69915,753,2479.204,189565.74599,0
-1670658000000,76.41,76.53,76.36,76.49,8515.719,1670658299999,650915.81992,931,3797.688,290361.58969,0
-1670658300000,76.48,76.60,76.48,76.50,3274.021,1670658599999,250625.03818,604,1620.225,124043.39867,0
-1670658600000,76.50,76.50,76.40,76.43,4947.785,1670658899999,378302.44834,532,1658.330,126788.74291,0
-1670658900000,76.43,76.50,76.34,76.34,5550.023,1670659199999,424134.12132,749,1992.558,152303.08624,0
-1670659200000,76.34,76.42,76.33,76.41,6480.698,1670659499999,494900.10162,912,3095.440,236402.67633,0
-1670659500000,76.41,76.48,76.41,76.41,4307.679,1670659799999,329311.25961,721,2234.543,170837.08761,0
-1670659800000,76.41,76.44,76.39,76.40,3509.438,1670660099999,268179.03222,300,914.069,69856.52261,0
-1670660100000,76.40,76.47,76.38,76.46,4056.824,1670660399999,310062.46148,537,2268.824,173393.16793,0
-1670660400000,76.45,76.55,76.44,76.54,2458.716,1670660699999,188099.24148,425,1068.506,81740.19862,0
-1670660700000,76.54,76.57,76.44,76.46,5306.257,1670660999999,405965.49444,647,2757.011,210942.64447,0
-1670661000000,76.47,76.49,76.31,76.34,6046.539,1670661299999,461982.25041,877,1740.464,132994.12597,0
-1670661300000,76.35,76.40,76.35,76.36,2285.099,1670661599999,174515.93341,635,1549.412,118332.38601,0
-1670661600000,76.37,76.42,76.23,76.25,16950.120,1670661899999,1293430.10512,1493,5761.271,439719.73543,0
-1670661900000,76.26,76.29,76.16,76.16,13597.078,1670662199999,1036292.70230,1641,4931.028,375860.36391,0
-1670662200000,76.16,76.22,76.12,76.17,8119.096,1670662499999,618426.65189,957,4297.276,327340.16422,0
-1670662500000,76.17,76.19,76.07,76.13,10017.745,1670662799999,762691.48612,1139,4712.824,358857.51724,0
-1670662800000,76.13,76.20,76.09,76.15,9433.153,1670663099999,718261.50304,1016,6676.221,508382.56458,0
-1670663100000,76.14,76.24,76.14,76.19,8065.569,1670663399999,614548.38478,851,6235.665,475119.24325,0
-1670663400000,76.18,76.18,76.01,76.12,21329.253,1670663699999,1622755.47578,1849,7739.767,588883.86628,0
-1670663700000,76.12,76.13,76.03,76.10,9113.484,1670663999999,693280.54503,1114,3852.061,293054.99248,0
-1670664000000,76.10,76.10,75.77,75.98,27118.180,1670664299999,2058994.05667,3059,10199.003,774367.68356,0
-1670664300000,75.98,75.98,75.61,75.88,39201.318,1670664599999,2969964.55889,3917,14609.786,1107061.39569,0
-1670664600000,75.87,75.96,75.81,75.95,13716.684,1670664899999,1040629.56768,1751,7221.559,547966.63915,0
-1670664900000,75.95,75.99,75.85,75.98,9649.546,1670665199999,732514.00261,1096,6095.631,462756.09258,0
-1670665200000,75.98,75.98,75.84,75.91,7294.321,1670665499999,553603.18114,994,3891.242,295336.72875,0
-1670665500000,75.91,76.11,75.87,75.99,22453.410,1670665799999,1706752.33256,2110,15278.415,1161572.99371,0
-1670665800000,75.98,76.08,75.97,76.07,6415.862,1670666099999,487752.84852,776,3373.126,256423.41982,0
-1670666100000,76.06,76.07,76.00,76.06,6788.298,1670666399999,516096.08700,664,3271.224,248729.82513,0
-1670666400000,76.06,76.08,75.99,76.03,5874.852,1670666699999,446615.59174,689,2532.242,192514.23645,0
-1670666700000,76.02,76.11,76.00,76.11,6028.608,1670666999999,458493.22267,756,3488.906,265349.11183,0
-1670667000000,76.11,76.11,76.02,76.05,5319.831,1670667299999,404683.46091,869,2608.071,198405.06061,0
-1670667300000,76.06,76.08,76.01,76.06,3519.043,1670667599999,267628.58724,571,1263.531,96095.81746,0
-1670667600000,76.07,76.14,76.06,76.13,3660.944,1670667899999,278584.16339,589,2368.593,180260.30984,0
-1670667900000,76.13,76.22,76.07,76.15,13307.842,1670668199999,1013467.19163,1360,8659.876,659583.61104,0
-1670668200000,76.15,76.37,76.14,76.31,17409.345,1670668499999,1327802.45252,1904,12121.242,924556.56842,0
-1670668500000,76.32,76.36,76.23,76.31,8581.308,1670668799999,654651.35585,1036,4089.384,311993.05195,0
-1670668800000,76.30,76.34,76.29,76.32,6185.397,1670669099999,472034.51427,628,2008.822,153318.05783,0
-1670669100000,76.32,76.35,76.25,76.28,5098.747,1670669399999,389025.84164,664,1110.963,84770.22374,0
-1670669400000,76.28,76.29,76.23,76.24,2908.884,1670669699999,221836.26994,443,645.591,49233.42547,0
-1670669700000,76.25,76.27,76.16,76.25,6107.453,1670669999999,465495.12290,756,1900.542,144863.63657,0
-1670670000000,76.25,76.30,76.18,76.28,3960.049,1670670299999,301976.96255,599,1645.152,125451.41690,0
-1670670300000,76.27,76.29,76.23,76.25,3381.322,1670670599999,257850.42363,509,1469.761,112089.63241,0
-1670670600000,76.24,76.32,76.21,76.31,3563.734,1670670899999,271819.80376,532,2624.215,200168.40978,0
-1670670900000,76.30,76.36,76.25,76.35,3702.055,1670671199999,282453.97160,552,1696.087,129437.65936,0
-1670671200000,76.35,76.44,76.32,76.38,8743.199,1670671499999,667840.03966,1070,5365.247,409835.15116,0
-1670671500000,76.38,76.40,76.32,76.37,3654.239,1670671799999,279079.26467,568,1491.819,113940.91540,0
-1670671800000,76.37,76.44,76.33,76.44,4870.719,1670672099999,372006.18502,559,3307.132,252603.61057,0
-1670672100000,76.44,76.45,76.33,76.33,4344.803,1670672399999,331906.93576,762,1695.771,129550.15176,0
-1670672400000,76.34,76.39,76.33,76.34,3307.969,1670672699999,252612.64576,505,1848.589,141167.43015,0
-1670672700000,76.35,76.44,76.34,76.40,3937.467,1670672999999,300825.57616,576,2334.950,178393.87590,0
-1670673000000,76.40,76.50,76.39,76.47,10875.506,1670673299999,831492.30517,1135,6371.428,487159.32182,0
-1670673300000,76.48,76.48,76.38,76.45,6913.163,1670673599999,528371.75710,838,3937.734,300992.06554,0
-1670673600000,76.46,76.53,76.41,76.43,8018.972,1670673899999,613267.06464,1122,4615.353,353010.14574,0
-1670673900000,76.43,76.50,76.42,76.49,5320.409,1670674199999,406833.59148,769,2931.897,224205.64886,0
-1670674200000,76.50,76.53,76.41,76.43,5742.131,1670674499999,439045.47261,731,2472.367,189048.20279,0
-1670674500000,76.44,76.44,76.26,76.28,13728.981,1670674799999,1047996.76711,1408,3770.922,287880.85258,0
-1670674800000,76.28,76.35,76.27,76.33,4948.589,1670675099999,377615.37490,667,2708.068,206640.20217,0
-1670675100000,76.32,76.33,76.23,76.25,4259.035,1670675399999,324858.23321,628,1694.940,129287.60218,0
-1670675400000,76.26,76.29,76.14,76.20,20704.009,1670675699999,1577621.51347,1754,8953.264,682144.57233,0
-1670675700000,76.20,76.20,76.12,76.18,4451.333,1670675999999,339025.79515,649,1707.668,130068.41532,0
-1670676000000,76.18,76.26,76.17,76.22,6537.369,1670676299999,498258.29402,733,3251.967,247855.15021,0
-1670676300000,76.22,76.25,76.20,76.24,2130.067,1670676599999,162365.25831,652,1667.986,127147.14944,0
-1670676600000,76.24,76.25,76.16,76.25,7757.095,1670676899999,591196.06038,819,3521.190,268389.46643,0
-1670676900000,76.24,76.28,76.21,76.28,3720.594,1670677199999,283662.20207,550,1748.939,133345.98666,0
-1670677200000,76.28,76.36,76.26,76.29,7996.767,1670677499999,610170.47887,1098,3829.397,292173.70713,0
-1670677500000,76.28,76.32,76.25,76.29,3799.408,1670677799999,289864.87150,542,1536.446,117224.00547,0
-1670677800000,76.30,76.39,76.28,76.39,6002.161,1670678099999,458215.15861,714,3700.923,282557.12484,0
-1670678100000,76.38,76.47,76.15,76.23,13874.861,1670678399999,1058767.87353,1864,6590.300,502888.15388,0
-1670678400000,76.23,76.25,76.15,76.20,4225.645,1670678699999,322013.24777,678,2217.080,168961.47560,0
-1670678700000,76.21,76.22,76.14,76.15,7938.453,1670678999999,604650.69941,849,3907.231,297622.54211,0
-1670679000000,76.16,76.21,76.13,76.20,4284.474,1670679299999,326383.99188,792,2507.628,191024.21545,0
-1670679300000,76.19,76.27,76.17,76.26,3368.889,1670679599999,256767.96947,490,1750.788,133438.92657,0
-1670679600000,76.26,76.27,76.10,76.13,11675.720,1670679899999,889259.36816,941,3501.891,266706.12603,0
-1670679900000,76.13,76.26,76.12,76.24,8409.991,1670680199999,640699.97624,953,5947.073,453068.83526,0
-1670680200000,76.23,76.36,76.22,76.34,6343.052,1670680499999,484004.81351,949,3409.599,260150.58630,0
-1670680500000,76.34,76.44,76.27,76.39,14420.463,1670680799999,1101194.16805,1131,10250.057,782784.06383,0
-1670680800000,76.39,76.43,76.33,76.38,7171.621,1670681099999,547695.77762,935,3638.639,277872.90686,0
-1670681100000,76.39,76.39,76.30,76.31,4756.519,1670681399999,363098.65127,640,1434.730,109533.66073,0
-1670681400000,76.31,76.36,76.30,76.36,2967.337,1670681699999,226474.25629,483,1623.537,123919.30841,0
-1670681700000,76.35,76.35,76.26,76.31,5668.277,1670681999999,432434.57204,616,1434.411,109428.19122,0
-1670682000000,76.30,76.33,76.28,76.31,2252.343,1670682299999,171873.82244,378,712.994,54411.96063,0
-1670682300000,76.31,76.42,76.30,76.42,10312.726,1670682599999,787637.75630,543,9174.097,700694.92744,0
-1670682600000,76.42,76.50,76.38,76.46,15932.409,1670682899999,1218160.44751,1796,7605.248,581509.52635,0
-1670682900000,76.46,76.60,76.45,76.52,11325.202,1670683199999,866524.44400,1453,6917.118,529271.20637,0
-1670683200000,76.51,76.73,76.51,76.66,25197.956,1670683499999,1931450.45305,2802,13104.400,1004434.60418,0
-1670683500000,76.65,76.67,76.55,76.57,7506.462,1670683799999,575091.91041,1068,2892.870,221636.89913,0
-1670683800000,76.57,76.61,76.51,76.52,4926.165,1670684099999,377197.14703,734,1664.805,127489.96188,0
-1670684100000,76.52,76.57,76.48,76.56,5147.645,1670684399999,393961.13914,703,2264.272,173308.27825,0
-1670684400000,76.56,76.58,76.53,76.54,3135.325,1670684699999,240031.57821,628,1669.197,127797.99108,0
-1670684700000,76.54,76.60,76.53,76.59,2690.850,1670684999999,206024.87889,436,1720.501,131738.17331,0
-1670685000000,76.59,76.64,76.52,76.56,6884.539,1670685299999,527254.68708,760,1722.594,131916.41429,0
-1670685300000,76.56,76.62,76.53,76.61,6959.648,1670685599999,532974.28589,854,3232.688,247579.42069,0
-1670685600000,76.61,76.82,76.60,76.76,24904.216,1670685899999,1911420.01457,2916,14689.263,1127425.97560,0
-1670685900000,76.76,76.86,76.68,76.70,15456.377,1670686199999,1186616.85459,1933,7439.493,571247.35096,0
-1670686200000,76.70,76.79,76.64,76.69,11940.639,1670686499999,916134.57607,1359,5942.387,456023.71146,0
-1670686500000,76.70,76.84,76.68,76.83,6696.036,1670686799999,513999.15815,939,3851.350,295633.06146,0
-1670686800000,76.83,77.14,76.80,76.99,37858.461,1670687099999,2914430.33389,4447,24306.287,1871147.63349,0
-1670687100000,76.99,77.14,76.96,77.07,18890.665,1670687399999,1455893.14751,2220,9367.224,721961.77952,0
-1670687400000,77.06,77.36,77.06,77.29,39207.216,1670687699999,3027120.96594,4142,21050.978,1625440.92655,0
-1670687700000,77.29,77.35,77.22,77.22,18593.815,1670687999999,1436786.44645,2413,7556.845,584001.08138,0
-1670688000000,77.22,77.43,77.04,77.10,38521.999,1670688299999,2973981.69980,4940,18486.899,1427392.35819,0
-1670688300000,77.10,77.12,77.03,77.06,13848.938,1670688599999,1067425.52360,1733,6590.325,507987.82825,0
-1670688600000,77.06,77.09,76.97,77.01,9003.994,1670688899999,693595.42005,1251,2215.764,170702.73156,0
-1670688900000,77.00,77.04,76.91,76.94,10045.535,1670689199999,773063.76003,1359,3807.712,293066.12069,0
-1670689200000,76.93,76.99,76.86,76.89,11497.501,1670689499999,884411.96502,1062,4770.231,366979.08684,0
-1670689500000,76.89,76.91,76.80,76.88,9391.585,1670689799999,721813.35588,1181,3033.357,233178.99727,0
-1670689800000,76.87,76.96,76.80,76.89,8742.396,1670690099999,672122.09824,1180,4505.346,346379.86263,0
-1670690100000,76.88,76.92,76.80,76.81,5303.421,1670690399999,407752.92452,588,3045.361,234164.18008,0
-1670690400000,76.82,76.86,76.77,76.80,5016.888,1670690699999,385337.29178,725,1604.929,123283.78123,0
-1670690700000,76.79,76.92,76.79,76.91,7927.999,1670690999999,609390.92569,1206,6120.522,470489.34955,0
-1670691000000,76.91,77.05,76.89,76.97,9389.109,1670691299999,722683.84931,1204,5123.299,394342.64030,0
-1670691300000,76.98,76.98,76.89,76.93,4122.605,1670691599999,317153.69128,512,1605.172,123489.92423,0
-1670691600000,76.92,76.94,76.89,76.91,4983.054,1670691899999,383253.20399,696,1971.845,151662.85080,0
-1670691900000,76.90,77.04,76.90,77.03,7230.944,1670692199999,556679.59068,856,4443.485,342071.90277,0
-1670692200000,77.03,77.08,77.00,77.01,6399.814,1670692499999,493031.65765,808,3509.550,270390.32928,0
-1670692500000,77.00,77.00,76.76,76.82,17713.157,1670692799999,1361372.41868,1621,3820.044,293535.83716,0
-1670692800000,76.82,76.87,76.76,76.79,4390.838,1670693099999,337246.85267,941,2326.921,178730.59650,0
-1670693100000,76.79,76.85,76.72,76.84,4981.483,1670693399999,382435.63702,862,2085.967,160167.99049,0
-1670693400000,76.84,76.90,76.82,76.84,5731.493,1670693699999,440550.42733,813,3096.108,237971.76090,0
-1670693700000,76.84,76.85,76.76,76.78,2587.292,1670693999999,198739.20942,472,945.259,72616.86040,0
-1670694000000,76.78,76.81,76.73,76.74,4432.792,1670694299999,340306.36064,692,2193.845,168439.12878,0
-1670694300000,76.73,76.86,76.73,76.85,3210.393,1670694599999,246495.07872,681,2509.725,192704.17911,0
-1670694600000,76.86,76.89,76.70,76.72,6924.171,1670694899999,531804.96101,879,3150.232,242024.96515,0
-1670694900000,76.71,76.74,76.44,76.56,28952.772,1670695199999,2216883.53770,3229,11296.044,865110.82348,0
-1670695200000,76.56,76.74,76.55,76.72,8417.099,1670695499999,645093.38821,1485,4992.627,382601.75394,0
-1670695500000,76.72,76.76,76.65,76.76,4726.317,1670695799999,362496.97446,775,2837.429,217627.48176,0
-1670695800000,76.75,76.80,76.72,76.74,5055.432,1670696099999,388076.79550,810,2830.062,217242.36012,0
-1670696100000,76.73,76.83,76.73,76.77,5552.096,1670696399999,426314.00369,772,2353.739,180727.36251,0
-1670696400000,76.77,76.81,76.74,76.75,2626.565,1670696699999,201641.51943,524,1081.138,83005.87925,0
-1670696700000,76.75,76.79,76.74,76.77,2039.765,1670696999999,156590.92688,414,1443.154,110790.64741,0
-1670697000000,76.77,76.78,76.74,76.77,2763.196,1670697299999,212116.80319,451,1552.234,119162.26205,0
-1670697300000,76.77,76.78,76.65,76.71,5575.394,1670697599999,427646.38569,734,1993.564,152889.93687,0
-1670697600000,76.71,76.71,76.56,76.61,6307.398,1670697899999,483203.89121,859,2041.649,156398.61970,0
-1670697900000,76.61,76.71,76.61,76.69,4719.121,1670698199999,361840.69832,702,2965.976,227405.99140,0
-1670698200000,76.69,76.71,76.67,76.69,2019.173,1670698499999,154846.74489,374,968.746,74289.69907,0
-1670698500000,76.68,76.73,76.68,76.71,2338.591,1670698799999,179389.01679,339,1419.515,108886.29095,0
-1670698800000,76.71,76.76,76.71,76.73,2960.821,1670699099999,227199.84879,602,1825.671,140100.09018,0
-1670699100000,76.72,76.78,76.69,76.77,3751.226,1670699399999,287794.25499,566,1962.436,150573.16316,0
-1670699400000,76.78,76.79,76.74,76.78,2547.142,1670699699999,195549.89467,484,1735.383,133231.41967,0
-1670699700000,76.78,76.79,76.70,76.74,2751.032,1670699999999,211111.59495,436,1287.286,98788.85252,0
-1670700000000,76.74,76.74,76.55,76.56,3935.981,1670700299999,301639.65176,683,1003.579,76909.18321,0
-1670700300000,76.57,76.63,76.54,76.61,6205.322,1670700599999,475169.74317,810,3471.485,265848.92413,0
-1670700600000,76.61,76.71,76.59,76.68,5505.763,1670700899999,422034.65987,614,3830.437,293590.72813,0
-1670700900000,76.68,76.69,76.60,76.61,2583.829,1670701199999,198025.24604,378,1243.764,95330.86984,0
-1670701200000,76.61,76.65,76.59,76.59,2097.550,1670701499999,160715.90412,367,1338.826,102589.00413,0
-1670701500000,76.60,76.66,76.59,76.66,1648.702,1670701799999,126329.95068,288,1100.161,84304.56292,0
-1670701800000,76.65,76.72,76.65,76.70,1507.226,1670702099999,115592.52249,323,1014.818,77829.28920,0
-1670702100000,76.69,76.76,76.68,76.72,2841.588,1670702399999,217972.56812,551,1227.515,94172.60663,0
-1670702400000,76.71,76.73,76.59,76.63,5635.138,1670702699999,432014.84554,869,2009.021,154055.31186,0
-1670702700000,76.63,76.66,76.27,76.52,38805.932,1670702999999,2967306.23607,3302,11687.556,893831.12253,0
-1670703000000,76.52,76.63,76.51,76.63,4481.678,1670703299999,343133.27259,908,2481.947,190047.22079,0
-1670703300000,76.63,76.65,76.56,76.63,3850.063,1670703599999,294918.25276,745,1997.662,153033.63031,0
-1670703600000,76.63,76.65,76.56,76.59,1950.448,1670703899999,149423.64497,564,1090.676,83560.00750,0
-1670703900000,76.59,76.59,76.51,76.53,1763.991,1670704199999,135013.00185,532,777.431,59500.50558,0
-1670704200000,76.53,76.57,76.52,76.56,1293.855,1670704499999,99054.81175,281,1111.555,85099.48567,0
-1670704500000,76.56,76.57,76.39,76.43,5029.414,1670704799999,384510.12495,771,1937.871,148126.61840,0
-1670704800000,76.43,76.47,76.36,76.41,6621.357,1670705099999,505958.24623,651,2889.228,220796.31915,0
-1670705100000,76.41,76.43,76.38,76.43,3236.909,1670705399999,247306.80507,492,2136.363,163228.96393,0
-1670705400000,76.43,76.47,76.39,76.45,3689.259,1670705699999,281965.71701,637,2333.442,178348.79463,0
-1670705700000,76.44,76.48,76.43,76.46,2359.305,1670705999999,180387.51434,660,1404.804,107414.34677,0
-1670706000000,76.45,76.53,76.45,76.50,3659.965,1670706299999,279951.69142,977,1976.488,151185.70945,0
-1670706300000,76.50,76.53,76.49,76.51,2133.882,1670706599999,163258.30280,474,882.256,67499.83514,0
-1670706600000,76.51,76.56,76.49,76.49,3734.489,1670706899999,285761.52750,605,2019.598,154539.98640,0
-1670706900000,76.49,76.54,76.47,76.49,2980.694,1670707199999,228046.67194,528,1958.329,149828.53344,0
-1670707200000,76.49,76.49,76.32,76.37,5907.572,1670707499999,451271.33462,874,2889.438,220706.27172,0
-1670707500000,76.37,76.43,76.35,76.40,4941.136,1670707799999,377423.64716,612,2607.587,199190.12580,0
-1670707800000,76.40,76.40,76.35,76.36,2635.118,1670708099999,201263.08880,530,1314.182,100377.88454,0
-1670708100000,76.36,76.38,76.26,76.34,5991.644,1670708399999,457205.07889,764,2538.526,193728.43653,0
-1670708400000,76.33,76.34,76.22,76.31,6281.353,1670708699999,479063.55563,941,2955.287,225404.01968,0
-1670708700000,76.31,76.37,76.29,76.32,6219.028,1670708999999,474685.57525,798,3298.820,251802.29850,0
-1670709000000,76.32,76.38,76.28,76.34,3199.515,1670709299999,244221.18506,616,1938.740,147988.78700,0
-1670709300000,76.34,76.34,76.27,76.28,3796.786,1670709599999,289702.21371,719,2043.399,155912.64891,0
-1670709600000,76.28,76.29,76.21,76.28,5371.026,1670709899999,409583.77588,918,3474.457,264966.00817,0
-1670709900000,76.28,76.30,76.17,76.28,8623.808,1670710199999,657417.10666,1072,4354.641,331993.25033,0
-1670710200000,76.27,76.38,76.27,76.36,3137.452,1670710499999,239451.34500,611,1947.558,148641.29338,0
-1670710500000,76.37,76.38,76.32,76.35,3256.872,1670710799999,248678.58702,486,1450.688,110781.46890,0
-1670710800000,76.35,76.35,76.17,76.25,5404.426,1670711099999,411940.80629,897,2474.974,188643.87818,0
-1670711100000,76.25,76.26,76.21,76.23,2889.805,1670711399999,220308.06694,533,1672.726,127526.18968,0
-1670711400000,76.24,76.29,76.23,76.28,2274.293,1670711699999,173423.15416,602,1469.391,112052.40308,0
-1670711700000,76.27,76.32,76.19,76.19,3500.839,1670711999999,266989.13711,611,1275.335,97265.31073,0
-1670712000000,76.20,76.21,76.10,76.11,6711.761,1670712299999,511177.63188,1140,3231.355,246125.75742,0
-1670712300000,76.11,76.23,76.10,76.23,3076.955,1670712599999,234352.76361,528,2089.649,159149.38591,0
-1670712600000,76.22,76.23,76.19,76.23,1131.029,1670712899999,86195.45122,376,604.650,46082.10553,0
-1670712900000,76.22,76.25,76.22,76.24,1305.894,1670713199999,99560.48393,301,719.091,54824.07031,0
-1670713200000,76.24,76.41,76.24,76.39,8616.313,1670713499999,657604.86829,1196,4917.111,375286.24042,0
-1670713500000,76.39,76.43,76.31,76.39,5605.518,1670713799999,428108.47240,841,3208.291,245046.15308,0
-1670713800000,76.39,76.47,76.37,76.38,5266.077,1670714099999,402428.71682,730,3050.038,233093.77511,0
-1670714100000,76.38,76.40,76.30,76.37,2391.582,1670714399999,182588.50397,467,1389.857,106111.20982,0
-1670714400000,76.37,76.49,76.34,76.49,3842.695,1670714699999,293573.65429,611,2629.908,200920.21091,0
-1670714700000,76.49,76.52,76.44,76.46,3895.888,1670714999999,297928.83558,688,1544.980,118155.02405,0
-1670715000000,76.46,76.52,76.31,76.32,6391.677,1670715299999,488620.29661,861,3510.735,268418.66130,0
-1670715300000,76.32,76.43,76.27,76.43,5602.763,1670715599999,427729.01721,726,2266.616,173053.80549,0
-1670715600000,76.43,76.43,76.21,76.29,8976.929,1670715899999,684829.09055,971,3000.350,228892.46243,0
-1670715900000,76.29,76.29,76.12,76.25,9468.933,1670716199999,721560.25465,1076,4253.406,324118.41503,0
-1670716200000,76.25,76.27,76.17,76.24,4074.906,1670716499999,310577.61198,632,2012.125,153368.98382,0
-1670716500000,76.25,76.37,76.24,76.30,5255.614,1670716799999,401028.30226,729,3170.595,241893.06962,0
-1670716800000,76.30,76.39,76.29,76.36,9947.212,1670717099999,759353.84029,1101,6388.082,487681.22219,0
-1670717100000,76.35,76.46,76.35,76.43,5139.890,1670717399999,392742.41374,867,3086.785,235867.33865,0
-1670717400000,76.42,76.46,76.34,76.44,5717.551,1670717699999,436779.19849,750,1963.658,150022.91968,0
-1670717700000,76.43,76.52,76.43,76.44,6684.140,1670717999999,511198.66258,804,4032.426,308418.63355,0
-1670718000000,76.44,76.53,76.44,76.53,3936.372,1670718299999,301048.60062,528,1983.632,151723.89890,0
-1670718300000,76.52,76.83,76.52,76.78,36929.181,1670718599999,2833019.99381,2736,23411.885,1795973.92534,0
-1670718600000,76.77,77.07,76.65,77.00,26781.476,1670718899999,2058362.89083,3475,18386.349,1413236.07578,0
-1670718900000,76.98,77.06,76.92,76.98,14319.950,1670719199999,1102548.15250,1700,7439.766,572815.63945,0
-1670719200000,76.98,76.99,76.86,76.87,11493.752,1670719499999,884152.77534,1305,5924.010,455717.22281,0
-1670719500000,76.87,77.03,76.85,76.98,9973.695,1670719799999,767484.48992,1235,5396.725,415278.67972,0
-1670719800000,76.98,77.07,76.86,77.04,16611.825,1670720099999,1278424.97727,1646,6997.201,538628.21028,0
-1670720100000,77.03,77.55,77.02,77.36,50671.787,1670720399999,3917778.69697,5413,32108.283,2482508.67399,0
-1670720400000,77.36,77.75,77.34,77.72,48487.724,1670720699999,3759586.90275,5452,30632.884,2374910.50914,0
-1670720700000,77.72,77.86,77.66,77.83,45223.830,1670720999999,3517015.46130,5039,26683.108,2075181.71324,0
-1670721000000,77.82,77.98,77.58,77.66,42920.835,1670721299999,3339770.94537,4756,20814.427,1619817.46464,0
-1670721300000,77.65,77.71,77.43,77.49,23571.739,1670721599999,1827893.81403,2680,9005.264,698277.43727,0
-1670721600000,77.49,77.49,77.34,77.40,11850.862,1670721899999,917375.61106,1905,5846.145,452541.84038,0
-1670721900000,77.39,77.40,77.25,77.34,13006.194,1670722199999,1005769.73658,1488,6141.186,474936.58295,0
-1670722200000,77.33,77.34,77.17,77.23,12682.097,1670722499999,979527.92949,1631,5964.382,460635.52434,0
-1670722500000,77.23,77.26,77.18,77.25,9524.856,1670722799999,735474.30420,1143,4762.669,367783.97353,0
-1670722800000,77.24,77.28,77.17,77.19,13032.919,1670723099999,1006527.58882,1231,7678.587,593075.71003,0
-1670723100000,77.20,77.20,77.03,77.12,17113.212,1670723399999,1319697.03094,1690,7470.723,576195.11843,0
-1670723400000,77.11,77.23,77.06,77.23,9430.685,1670723699999,727516.89305,1187,6062.474,467729.43716,0
-1670723700000,77.22,77.23,77.11,77.13,13123.520,1670723999999,1012759.97720,1188,6377.388,492168.22822,0
-1670724000000,77.13,77.17,77.05,77.13,6796.543,1670724299999,524057.68774,1060,4341.280,334724.40084,0
-1670724300000,77.13,77.14,77.05,77.09,3794.906,1670724599999,292537.64116,603,2081.647,160470.16321,0
-1670724600000,77.09,77.09,77.01,77.01,5589.741,1670724899999,430684.83177,696,2152.541,165862.84945,0
-1670724900000,77.02,77.10,77.00,77.06,6810.521,1670725199999,524730.83827,765,2526.621,194658.60110,0
-1670725200000,77.07,77.07,76.97,76.99,4428.986,1670725499999,341052.35701,712,1900.008,146302.65581,0
-1670725500000,76.98,77.13,76.97,77.13,6332.086,1670725799999,487763.87601,743,4710.698,362891.52080,0
-1670725800000,77.13,77.19,77.09,77.14,9597.187,1670726099999,740256.82545,1054,5675.247,437762.42353,0
-1670726100000,77.14,77.25,77.12,77.22,7365.725,1670726399999,568554.54558,907,4924.451,380121.12158,0
-1670726400000,77.21,77.22,77.12,77.14,5237.673,1670726699999,404134.83820,643,2614.002,201687.80798,0
-1670726700000,77.14,77.14,77.02,77.06,6799.900,1670726999999,524045.24398,787,2273.244,175197.01709,0
-1670727000000,77.06,77.09,77.02,77.04,3471.208,1670727299999,267460.83072,525,1993.517,153615.93649,0
-1670727300000,77.04,77.10,77.02,77.03,4215.281,1670727599999,324835.07864,512,2134.960,164515.87975,0
-1670727600000,77.03,77.05,76.97,77.00,6360.810,1670727899999,489854.58458,833,2511.494,193427.05089,0
-1670727900000,77.00,77.09,76.99,77.08,2998.804,1670728199999,231035.15478,464,1827.036,140762.05668,0
-1670728200000,77.07,77.12,77.00,77.06,5830.208,1670728499999,449338.25056,670,2122.592,163573.21274,0
-1670728500000,77.06,77.07,77.01,77.03,2911.292,1670728799999,224311.36297,478,1329.348,102426.83990,0
-1670728800000,77.02,77.07,77.00,77.07,4354.662,1670729099999,335475.59091,509,3043.831,234499.99559,0
-1670729100000,77.07,77.11,77.04,77.05,5033.685,1670729399999,388014.08867,579,2905.262,223954.03438,0
-1670729400000,77.05,77.09,77.01,77.08,2659.416,1670729699999,204904.78476,467,1416.907,109176.56636,0
-1670729700000,77.08,77.21,77.07,77.16,7826.215,1670729999999,603875.70089,852,4554.795,351452.99319,0
-1670730000000,77.17,77.22,77.13,77.13,6402.763,1670730299999,494172.92038,699,3458.605,266948.78675,0
-1670730300000,77.13,77.19,77.13,77.14,3922.267,1670730599999,302676.27199,494,1474.094,113750.63411,0
-1670730600000,77.14,77.15,77.03,77.14,11723.479,1670730899999,903776.59558,963,5750.123,443273.17890,0
-1670730900000,77.13,77.39,77.13,77.37,28421.952,1670731199999,2196111.31302,2309,20876.721,1613003.18790,0
-1670731200000,77.38,77.59,77.27,77.33,28727.189,1670731499999,2224312.23113,2849,16324.778,1264159.70477,0
-1670731500000,77.32,77.39,77.28,77.35,6652.989,1670731799999,514551.65710,770,4169.243,322469.31916,0
-1670731800000,77.34,77.34,77.22,77.22,6408.763,1670732099999,495246.83034,762,1876.019,144968.97698,0
-1670732100000,77.22,77.23,77.15,77.20,5632.211,1670732399999,434740.62608,718,2314.194,178627.08072,0
-1670732400000,77.19,77.21,77.11,77.15,3578.590,1670732699999,276142.58145,477,1527.011,117846.93529,0
-1670732700000,77.14,77.16,77.08,77.08,4042.860,1670732999999,311782.23021,600,1536.730,118519.13818,0
-1670733000000,77.08,77.20,77.08,77.20,4592.096,1670733299999,354272.15524,568,3561.717,274760.49658,0
-1670733300000,77.19,77.20,77.07,77.09,5511.953,1670733599999,425094.54941,621,1970.507,151959.95867,0
-1670733600000,77.10,77.12,77.08,77.09,1968.831,1670733899999,151792.04300,381,1018.660,78538.36354,0
-1670733900000,77.10,77.17,76.97,77.13,13803.915,1670734199999,1063791.80377,1332,4507.269,347410.92651,0
-1670734200000,77.14,77.21,77.13,77.18,3218.430,1670734499999,248386.47737,428,1147.325,88539.50881,0
-1670734500000,77.18,77.20,77.11,77.14,3069.216,1670734799999,236776.11718,357,1279.818,98751.42289,0
-1670734800000,77.14,77.15,77.11,77.14,5038.799,1670735099999,388640.58209,573,3129.668,241391.37012,0
-1670735100000,77.14,77.16,77.06,77.07,8687.194,1670735399999,669834.30903,482,605.318,46698.99687,0
-1670735400000,77.07,77.09,77.05,77.07,4430.621,1670735699999,341465.27370,529,2257.550,173992.91495,0
-1670735700000,77.07,77.25,77.06,77.25,10851.993,1670735999999,837394.16782,1051,5868.993,452859.16582,0
-1670736000000,77.25,77.25,77.10,77.12,3534.211,1670736299999,272733.30771,528,1718.617,132630.68958,0
-1670736300000,77.13,77.18,77.12,77.18,2235.823,1670736599999,172486.13982,361,1485.211,114585.32343,0
-1670736600000,77.18,77.35,77.18,77.31,7049.423,1670736899999,544798.78796,952,3927.215,303469.25147,0
-1670736900000,77.31,77.46,77.28,77.37,12802.844,1670737199999,990696.70573,1454,8001.016,619216.89505,0
-1670737200000,77.37,77.37,77.29,77.32,8018.022,1670737499999,620046.72167,861,4839.240,374220.90653,0
-1670737500000,77.33,77.35,77.26,77.29,6435.951,1670737799999,497617.06602,673,2586.313,200002.17245,0
-1670737800000,77.29,77.38,77.28,77.38,6564.347,1670738099999,507641.30804,747,4118.327,318509.08480,0
-1670738100000,77.38,77.53,77.36,77.50,11123.119,1670738399999,861665.75190,1257,6866.806,531954.89175,0
-1670738400000,77.51,77.66,77.43,77.43,26506.761,1670738699999,2055753.75794,2361,15448.137,1198190.22735,0
-1670738700000,77.43,77.79,77.40,77.71,27194.426,1670738999999,2111637.88203,2635,16806.145,1304698.35742,0
-1670739000000,77.71,77.74,77.58,77.60,9505.398,1670739299999,738179.01271,1202,4234.423,328863.41219,0
-1670739300000,77.61,77.64,77.51,77.53,8482.334,1670739599999,657944.90852,980,3273.775,253946.63146,0
-1670739600000,77.53,77.57,77.48,77.55,8138.218,1670739899999,630912.65968,873,5024.585,389519.36879,0
-1670739900000,77.55,77.57,77.53,77.56,3905.126,1670740199999,302864.51985,566,2175.210,168704.29827,0
-1670740200000,77.56,77.57,77.47,77.48,6142.273,1670740499999,476130.21857,830,1540.759,119440.44512,0
-1670740500000,77.48,77.52,77.39,77.43,8235.337,1670740799999,637799.11660,1018,3833.934,296946.59602,0
-1670740800000,77.44,77.47,77.38,77.45,6980.446,1670741099999,540442.08949,936,3748.743,290257.79789,0
-1670741100000,77.44,77.46,77.42,77.43,2827.755,1670741399999,218986.07315,407,1342.359,103959.24129,0
-1670741400000,77.44,77.49,77.43,77.45,4773.633,1670741699999,369783.10547,615,2688.190,208242.64415,0
-1670741700000,77.45,77.46,77.32,77.32,6502.695,1670741999999,503213.73134,803,2261.644,175049.69950,0
-1670742000000,77.33,77.40,77.31,77.33,6013.634,1670742299999,465233.96080,967,3258.188,252067.68032,0
-1670742300000,77.32,77.37,77.27,77.29,7036.732,1670742599999,544148.74209,1075,3971.807,307171.42360,0
-1670742600000,77.30,77.31,77.15,77.26,26336.511,1670742899999,2033707.10053,2164,12181.866,940615.75006,0
-1670742900000,77.26,77.36,77.25,77.36,5748.356,1670743199999,444422.58425,764,3325.025,257055.43640,0
-1670743200000,77.35,77.42,77.34,77.42,6203.180,1670743499999,479935.48492,724,3310.860,256188.58090,0
-1670743500000,77.42,77.44,77.33,77.35,7822.836,1670743799999,605398.50009,660,2548.970,197293.06037,0
-1670743800000,77.36,77.44,77.35,77.40,5902.861,1670744099999,456938.23154,741,2905.149,224892.14127,0
-1670744100000,77.40,77.49,77.39,77.49,5443.835,1670744399999,421615.74976,700,3372.594,261222.84336,0
-1670744400000,77.50,77.58,77.49,77.55,8572.222,1670744699999,664723.84387,1066,4584.588,355514.57931,0
-1670744700000,77.55,77.61,77.54,77.57,5738.163,1670744999999,445158.57607,862,2411.107,187062.11637,0
-1670745000000,77.57,77.63,77.52,77.52,5520.896,1670745299999,428345.18006,741,2177.618,168974.63567,0
-1670745300000,77.51,77.54,77.46,77.47,5497.703,1670745599999,426087.94999,653,2267.829,175768.46103,0
-1670745600000,77.46,77.53,77.42,77.45,8734.439,1670745899999,676665.80184,1070,2839.188,219974.94590,0
-1670745900000,77.45,77.51,77.32,77.34,6496.824,1670746199999,502928.04442,820,1384.371,107216.69924,0
-1670746200000,77.34,77.45,77.31,77.38,10905.427,1670746499999,843935.62124,952,8069.501,624508.86969,0
-1670746500000,77.38,77.40,77.31,77.33,4976.158,1670746799999,384972.04309,595,1773.543,137214.11955,0
-1670746800000,77.32,77.38,77.30,77.35,5646.927,1670747099999,436715.57697,587,2437.854,188567.86202,0
-1670747100000,77.35,77.45,77.35,77.43,4735.791,1670747399999,366616.92381,570,3697.547,286249.05925,0
-1670747400000,77.42,77.44,77.42,77.42,1893.866,1670747699999,146639.92538,351,1004.598,77790.00523,0
-1670747700000,77.42,77.44,77.32,77.34,4436.711,1670747999999,343279.39968,494,2070.905,160213.23775,0
-1670748000000,77.34,77.35,77.22,77.25,8263.282,1670748299999,638644.22917,805,2389.611,184671.59174,0
-1670748300000,77.25,77.30,77.24,77.28,6172.404,1670748599999,476944.70665,709,3641.709,281421.60889,0
-1670748600000,77.29,77.33,77.26,77.30,3381.937,1670748899999,261398.40851,472,1780.348,137613.92207,0
-1670748900000,77.29,77.33,77.29,77.31,2761.127,1670749199999,213484.82732,365,2135.936,165151.68954,0
-1670749200000,77.31,77.32,77.23,77.25,8314.885,1670749499999,642473.47660,830,2962.713,228907.80255,0
-1670749500000,77.25,77.26,77.12,77.16,11512.189,1670749799999,888500.07954,1148,3586.285,276763.21942,0
-1670749800000,77.16,77.23,77.16,77.20,4697.553,1670750099999,362627.05424,481,3102.066,239472.38805,0
-1670750100000,77.20,77.22,77.09,77.21,10706.634,1670750399999,826114.30705,1111,6027.868,465122.71678,0
-1670750400000,77.20,77.20,77.14,77.15,3771.746,1670750699999,291058.72238,486,1833.354,141484.15555,0
-1670750700000,77.14,77.28,77.12,77.19,10746.293,1670750999999,829675.79383,878,8687.002,670717.05413,0
-1670751000000,77.20,77.20,77.13,77.14,4293.904,1670751299999,331267.28805,472,1538.302,118688.36800,0
-1670751300000,77.14,77.15,77.11,77.13,3356.765,1670751599999,258899.66924,344,1223.875,94398.11050,0
-1670751600000,77.13,77.22,77.10,77.21,5228.557,1670751899999,403352.57116,670,3707.730,286049.80878,0
-1670751900000,77.20,77.21,77.10,77.11,4881.652,1670752199999,376573.58340,532,1942.005,149830.64006,0
-1670752200000,77.11,77.13,77.05,77.08,10287.126,1670752499999,792940.25373,957,4622.342,356333.95785,0
-1670752500000,77.08,77.13,77.08,77.12,2126.594,1670752799999,163966.63278,377,1288.136,99317.53584,0
-1670752800000,77.12,77.12,77.07,77.10,3809.999,1670753099999,293708.15625,522,1978.444,152515.24383,0
-1670753100000,77.10,77.18,77.07,77.16,3876.554,1670753399999,299025.67683,538,2429.763,187418.26456,0
-1670753400000,77.16,77.17,77.08,77.09,2069.361,1670753699999,159605.72720,425,726.789,56062.38195,0
-1670753700000,77.09,77.12,77.08,77.09,2161.712,1670753999999,166666.95767,404,1176.296,90696.09859,0
-1670754000000,77.09,77.12,77.08,77.11,2929.954,1670754299999,225897.68317,309,1355.389,104507.16462,0
-1670754300000,77.11,77.17,77.09,77.13,5031.258,1670754599999,388094.58012,573,2622.294,202284.44613,0
-1670754600000,77.12,77.15,77.04,77.11,7545.761,1670754899999,581664.16869,845,3010.764,232080.45986,0
-1670754900000,77.10,77.14,77.09,77.13,1831.962,1670755199999,141273.76991,314,998.933,77032.10144,0
-1670755200000,77.13,77.20,77.13,77.20,4464.906,1670755499999,344548.74440,555,2145.788,165583.85488,0
-1670755500000,77.20,77.24,77.17,77.22,5255.301,1670755799999,405730.44448,597,3266.256,252181.49836,0
-1670755800000,77.21,77.22,77.19,77.20,3205.976,1670756099999,247523.84860,414,1087.889,83995.93853,0
-1670756100000,77.19,77.21,77.19,77.20,1332.400,1670756399999,102860.21581,254,744.304,57462.03584,0
-1670756400000,77.21,77.21,77.07,77.09,7022.302,1670756699999,541585.40780,812,2315.798,178598.50359,0
-1670756700000,77.09,77.17,77.07,77.07,6974.490,1670756999999,537903.96936,691,3400.915,262329.66069,0
-1670757000000,77.07,77.20,77.06,77.20,4637.340,1670757299999,357708.87412,533,2874.303,221761.75036,0
-1670757300000,77.20,77.20,77.13,77.15,4062.883,1670757599999,313501.19103,506,1606.838,123994.03660,0
-1670757600000,77.16,77.16,77.04,77.07,5120.602,1670757899999,394710.96508,535,701.871,54100.85561,0
-1670757900000,77.06,77.10,77.05,77.09,3498.010,1670758199999,269598.63000,406,2018.771,155596.59557,0
-1670758200000,77.09,77.14,77.08,77.13,2219.711,1670758499999,171173.90260,426,1060.566,81786.19944,0
-1670758500000,77.14,77.18,77.14,77.17,3103.295,1670758799999,239447.88363,404,1750.903,135098.26160,0
-1670758800000,77.17,77.19,77.10,77.12,3259.048,1670759099999,251470.42941,440,1522.779,117507.03492,0
-1670759100000,77.13,77.22,77.11,77.21,3294.149,1670759399999,254209.62461,389,2356.397,181843.24932,0
-1670759400000,77.22,77.27,77.18,77.20,11961.971,1670759699999,923811.90708,985,3906.939,301726.13448,0
-1670759700000,77.20,77.28,77.20,77.23,4222.468,1670759999999,326154.43140,458,1844.692,142492.68732,0
-1670760000000,77.24,77.25,77.13,77.13,7031.675,1670760299999,542834.68666,829,3158.032,243767.64320,0
-1670760300000,77.14,77.33,77.14,77.22,16439.655,1670760599999,1270061.99530,1470,11348.527,876702.40163,0
-1670760600000,77.22,77.36,77.20,77.36,9495.367,1670760899999,733930.60356,976,6440.903,497851.31333,0
-1670760900000,77.36,77.37,77.30,77.31,4360.354,1670761199999,337143.96365,643,1526.257,118016.77379,0
-1670761200000,77.30,77.33,77.22,77.27,5953.236,1670761499999,460042.26692,806,1597.232,123430.33251,0
-1670761500000,77.27,77.34,77.27,77.32,4490.290,1670761799999,347166.02047,607,2797.049,216261.93727,0
-1670761800000,77.32,77.37,77.30,77.36,4142.372,1670762099999,320344.05578,522,2733.824,211417.22387,0
-1670762100000,77.37,77.45,77.37,77.41,11107.426,1670762399999,859817.21739,1149,6018.468,465882.87948,0
-1670762400000,77.42,77.56,77.38,77.52,19709.503,1670762699999,1526717.25867,1773,12648.690,979911.92271,0
-1670762700000,77.53,77.71,77.52,77.62,40568.091,1670762999999,3149136.60550,3529,25571.093,1985072.68028,0
-1670763000000,77.61,77.64,77.49,77.53,16484.380,1670763299999,1278597.58922,1657,7185.497,557363.59698,0
-1670763300000,77.53,77.53,77.38,77.40,13490.764,1670763599999,1044753.62433,1524,4687.860,363041.90847,0
-1670763600000,77.41,77.52,77.40,77.41,11830.449,1670763899999,916458.71352,1262,7314.084,566609.06694,0
-1670763900000,77.41,77.44,77.32,77.34,10769.291,1670764199999,833361.79996,1184,3883.462,300552.07976,0
-1670764200000,77.35,77.37,77.29,77.32,6349.948,1670764499999,491001.54819,847,3379.874,261356.12011,0
-1670764500000,77.32,77.46,77.30,77.45,10782.535,1670764799999,833983.37425,911,7193.602,556436.56043,0
-1670764800000,77.44,77.49,77.38,77.38,6959.945,1670765099999,538934.87991,862,3632.130,281280.43016,0
-1670765100000,77.39,77.45,77.37,77.42,5004.894,1670765399999,387406.39047,587,3068.096,237499.08685,0
-1670765400000,77.41,77.41,77.32,77.35,4353.873,1670765699999,336814.64811,542,1812.446,140182.96885,0
-1670765700000,77.34,77.38,77.34,77.37,1488.144,1670765999999,115129.14901,373,808.655,62562.76682,0
-1670766000000,77.36,77.37,77.19,77.26,25800.226,1670766299999,1993252.58657,1596,7086.703,547386.69422,0
-1670766300000,77.27,77.32,77.14,77.18,16861.479,1670766599999,1302229.83647,1441,6457.839,498876.20659,0
-1670766600000,77.19,77.25,77.16,77.22,10243.682,1670766899999,790834.73921,1003,4430.205,342060.20026,0
-1670766900000,77.22,77.30,77.20,77.29,4500.259,1670767199999,347617.64962,613,2641.852,204087.07430,0
-1670767200000,77.29,77.31,77.19,77.20,7931.553,1670767499999,612700.99977,872,2799.563,216285.35666,0
-1670767500000,77.21,77.21,77.15,77.19,7061.561,1670767799999,545033.81577,782,2210.951,170655.96907,0
-1670767800000,77.20,77.20,77.15,77.18,7208.819,1670768099999,556332.15657,680,3387.353,261414.29713,0
-1670768100000,77.18,77.21,77.11,77.12,4284.078,1670768399999,330549.88992,674,1178.214,90922.22717,0
-1670768400000,77.11,77.16,77.08,77.11,10171.440,1670768699999,784304.62416,1180,4240.834,327024.69394,0
-1670768700000,77.12,77.13,77.07,77.09,6129.342,1670768999999,472592.55125,596,2750.781,212115.54281,0
-1670769000000,77.10,77.19,77.07,77.19,6637.500,1670769299999,511849.41712,747,3770.533,290803.79252,0
-1670769300000,77.19,77.24,77.18,77.23,5107.296,1670769599999,394322.10690,688,2373.154,183230.97062,0
-1670769600000,77.23,77.23,77.07,77.10,7470.247,1670769899999,576230.51566,750,2443.266,188479.39074,0
-1670769900000,77.11,77.24,77.11,77.23,4444.113,1670770199999,343054.22137,528,2588.678,199801.10769,0
-1670770200000,77.23,77.25,77.18,77.20,5185.967,1670770499999,400466.08524,699,2187.555,168941.93884,0
-1670770500000,77.20,77.24,77.19,77.23,2054.381,1670770799999,158640.19385,360,812.121,62713.70098,0
-1670770800000,77.22,77.23,77.17,77.19,6231.417,1670771099999,481091.67334,613,3694.951,285266.28723,0
-1670771100000,77.19,77.19,77.11,77.13,4224.810,1670771399999,325872.54245,616,1662.214,128208.78996,0
-1670771400000,77.13,77.16,77.10,77.11,4385.160,1670771699999,338199.13706,580,2424.887,187021.27969,0
-1670771700000,77.12,77.26,77.11,77.23,6291.954,1670771999999,485757.44166,746,2655.173,204947.54511,0
-1670772000000,77.23,77.37,77.21,77.33,9278.363,1670772299999,717174.19595,1044,5570.293,430555.12252,0
-1670772300000,77.32,77.34,77.25,77.33,4813.085,1670772599999,372064.67650,529,1979.323,153004.41518,0
-1670772600000,77.33,77.43,77.30,77.35,12031.232,1670772899999,930882.29699,1200,6078.858,470342.70285,0
-1670772900000,77.35,77.36,77.30,77.31,5770.444,1670773199999,446175.40022,739,2012.598,155615.74707,0
-1670773200000,77.32,77.33,77.27,77.27,1938.718,1670773499999,149873.13971,461,691.786,53480.40896,0
-1670773500000,77.27,77.38,77.26,77.38,4263.428,1670773799999,329614.21436,552,2685.193,207600.93388,0
-1670773800000,77.37,77.39,77.37,77.37,3075.936,1670774099999,238015.71949,469,1371.741,106150.45745,0
-1670774100000,77.38,77.39,77.34,77.39,2817.841,1670774399999,217984.53188,400,1279.213,98969.41049,0
-1670774400000,77.39,77.45,77.37,77.45,7914.464,1670774699999,612714.57954,956,4586.023,355035.63451,0
-1670774700000,77.44,77.57,77.35,77.36,21478.140,1670774999999,1664147.73452,1711,10381.464,804516.78885,0
-1670775000000,77.35,77.37,77.18,77.20,9106.562,1670775299999,703890.89469,1119,2918.182,225555.39726,0
-1670775300000,77.20,77.32,77.17,77.20,8635.383,1670775599999,667016.10133,987,4183.990,323202.09144,0
-1670775600000,77.21,77.31,77.20,77.31,5902.480,1670775899999,456085.01283,641,3511.481,271359.75695,0
-1670775900000,77.32,77.40,77.31,77.39,4787.047,1670776199999,370373.29490,597,3120.999,241479.38527,0
-1670776200000,77.40,77.40,77.36,77.36,2622.965,1670776499999,202966.58507,451,530.389,41045.27291,0
-1670776500000,77.36,77.54,77.36,77.52,6040.617,1670776799999,467957.70008,928,3095.348,239769.66782,0
-1670776800000,77.51,77.59,77.47,77.54,10455.675,1670777099999,810554.88717,1148,6063.442,470083.50068,0
-1670777100000,77.53,77.57,77.44,77.44,9833.322,1670777399999,762159.53899,1514,2108.713,163472.45455,0
-1670777400000,77.44,77.50,77.39,77.39,6293.253,1670777699999,487384.04171,901,2273.158,176063.63119,0
-1670777700000,77.40,77.44,77.36,77.39,4427.290,1670777999999,342714.19117,618,1177.828,91170.32322,0
-1670778000000,77.40,77.50,77.35,77.36,7604.215,1670778299999,588833.82734,1034,4188.055,324302.88587,0
-1670778300000,77.36,77.40,77.34,77.38,5373.294,1670778599999,415754.21400,675,3009.708,232890.08101,0
-1670778600000,77.39,77.45,77.39,77.43,3259.615,1670778899999,252352.14701,540,2236.891,173166.63140,0
-1670778900000,77.43,77.47,77.43,77.44,2559.026,1670779199999,198197.75304,487,1251.712,96946.41639,0
-1670779200000,77.44,77.50,77.44,77.48,3130.613,1670779499999,242538.75915,483,2187.841,169499.34249,0
-1670779500000,77.48,77.54,77.47,77.52,2712.784,1670779799999,210234.56959,504,1459.207,113089.75828,0
-1670779800000,77.51,77.52,77.46,77.49,3599.706,1670780099999,278935.34307,541,1254.387,97204.70951,0
-1670780100000,77.48,77.49,77.46,77.47,1308.655,1670780399999,101386.77041,330,449.269,34809.28246,0
-1670780400000,77.48,77.50,77.47,77.49,1998.207,1670780699999,154836.87546,336,1107.683,85836.92647,0
-1670780700000,77.49,77.50,77.42,77.47,3520.457,1670780999999,272689.96179,527,2108.583,163330.80764,0
-1670781000000,77.47,77.50,77.45,77.48,2388.883,1670781299999,185091.26986,438,1395.111,108099.04009,0
-1670781300000,77.49,77.60,77.46,77.60,8906.144,1670781599999,690459.64573,1059,5575.807,432302.37217,0
-1670781600000,77.59,77.66,77.57,77.62,13090.394,1670781899999,1016103.42338,1673,8277.406,642530.50767,0
-1670781900000,77.62,77.75,77.59,77.64,17728.491,1670782199999,1377096.31997,1936,9336.220,725258.51482,0
-1670782200000,77.64,77.65,77.54,77.55,11732.933,1670782499999,910184.29255,1440,3412.968,264786.01157,0
-1670782500000,77.55,77.77,77.53,77.70,13801.190,1670782799999,1071539.24320,1512,8731.810,677952.78474,0
-1670782800000,77.70,77.93,77.70,77.89,22691.749,1670783099999,1766232.10197,2557,15203.880,1183441.08383,0
-1670783100000,77.88,77.97,77.73,77.76,16550.317,1670783399999,1288223.41658,2004,7763.759,604476.23882,0
-1670783400000,77.76,77.84,77.72,77.77,10613.412,1670783699999,825474.85101,1255,5545.677,431367.12805,0
-1670783700000,77.77,77.88,77.76,77.87,6133.114,1670783999999,477300.71607,980,3915.284,304700.34082,0
-1670784000000,77.86,77.89,77.78,77.86,9313.328,1670784299999,724949.86047,1213,4673.372,363789.89401,0
-1670784300000,77.86,77.87,77.73,77.81,8273.371,1670784599999,643624.77483,910,3329.366,259002.34555,0
-1670784600000,77.82,77.85,77.72,77.85,8754.378,1670784899999,680879.67551,920,4368.493,339784.95974,0
-1670784900000,77.85,78.37,77.84,78.13,79301.335,1670785199999,6196491.81274,8763,50476.182,3943894.56928,0
-1670785200000,78.13,78.38,78.10,78.24,39926.808,1670785499999,3123439.06437,4827,20560.605,1608395.98981,0
-1670785500000,78.24,78.28,78.14,78.19,18100.795,1670785799999,1415953.60985,2236,6684.509,522990.77873,0
-1670785800000,78.20,78.24,78.15,78.23,8010.747,1670786099999,626396.47599,1444,3805.556,297577.14147,0
-1670786100000,78.23,78.33,78.13,78.14,14210.077,1670786399999,1111749.10535,2231,6216.347,486419.55721,0
-1670786400000,78.15,78.26,78.13,78.14,11497.398,1670786699999,899002.40592,1426,6666.687,521276.12374,0
-1670786700000,78.13,78.23,78.08,78.12,12463.923,1670786999999,974236.27965,1701,5582.165,436398.36398,0
-1670787000000,78.12,78.17,77.65,77.72,29023.625,1670787299999,2261476.54155,4077,13974.849,1089128.87385,0
-1670787300000,77.73,77.84,77.62,77.84,30124.413,1670787599999,2341974.00728,3513,17266.948,1342526.87064,0
-1670787600000,77.83,78.01,77.76,77.92,13838.555,1670787899999,1077666.08400,2070,8052.240,627074.29275,0
-1670787900000,77.91,78.20,77.83,78.10,24505.283,1670788199999,1912151.48366,2700,16369.296,1277321.00555,0
-1670788200000,78.10,78.10,77.91,77.93,9137.135,1670788499999,712829.53352,1201,3052.791,238145.69136,0
-1670788500000,77.92,78.05,77.88,78.01,8608.559,1670788799999,671382.62054,1111,4391.563,342512.62207,0
-1670788800000,78.00,78.08,77.95,77.95,14343.005,1670789099999,1118791.23861,1471,5081.645,396405.24025,0
-1670789100000,77.95,78.06,77.92,77.98,8303.445,1670789399999,647569.64153,1152,4282.305,333951.29457,0
-1670789400000,77.98,77.99,77.79,77.79,14699.935,1670789699999,1144811.33454,1763,7405.543,576777.65911,0
-1670789700000,77.80,77.80,77.17,77.48,80970.192,1670789999999,6268384.42992,8042,37468.358,2900633.21217,0
-1670790000000,77.48,77.48,77.20,77.43,25383.555,1670790299999,1962777.35682,3384,13173.744,1018756.69913,0
-1670790300000,77.43,77.50,77.28,77.35,15582.218,1670790599999,1206079.23297,2200,6972.834,539777.05015,0
-1670790600000,77.35,77.45,77.13,77.41,26529.662,1670790899999,2049676.83448,3103,15271.678,1179783.21876,0
-1670790900000,77.41,77.46,77.37,77.42,10520.178,1670791199999,814511.07640,1249,5775.846,447202.47723,0
-1670791200000,77.42,77.50,77.35,77.46,8204.214,1670791499999,635255.85879,1175,3910.799,302842.10258,0
-1670791500000,77.46,77.57,77.36,77.56,15175.253,1670791799999,1175909.36830,1563,7429.315,575707.09263,0
-1670791800000,77.57,77.60,77.50,77.57,8060.810,1670792099999,625214.56430,1113,3503.285,271728.11439,0
-1670792100000,77.56,77.57,77.45,77.45,7100.127,1670792399999,550173.70048,925,2817.868,218351.70548,0
-1670792400000,77.45,77.54,77.34,77.49,15663.290,1670792699999,1213026.75734,1471,8426.246,652524.88664,0
-1670792700000,77.48,77.50,77.39,77.44,5491.223,1670792999999,425225.04889,832,2725.036,211008.67985,0
-1670793000000,77.44,77.54,77.43,77.53,6852.849,1670793299999,531013.91831,802,4368.848,338529.83565,0
-1670793300000,77.52,77.55,77.44,77.52,7496.177,1670793599999,580976.79995,881,3631.209,281433.04007,0
-1670793600000,77.52,77.54,77.50,77.53,3079.742,1670793899999,238738.15317,535,1443.705,111915.92971,0
-1670793900000,77.53,77.58,77.51,77.56,5283.192,1670794199999,409693.64939,563,2999.666,232620.57604,0
-1670794200000,77.56,77.61,77.54,77.60,5687.336,1670794499999,441137.32800,767,1996.605,154875.85338,0
-1670794500000,77.60,77.64,77.56,77.62,3526.374,1670794799999,273644.77395,540,1829.673,141988.31357,0
-1670794800000,77.63,77.68,77.60,77.64,6036.084,1670795099999,468636.63739,809,2601.048,201955.28007,0
-1670795100000,77.63,77.65,77.26,77.27,12985.506,1670795399999,1005442.37772,1655,6278.391,486008.77897,0
-1670795400000,77.27,77.35,77.22,77.30,14072.818,1670795699999,1087576.68067,1620,7546.515,583200.87576,0
-1670795700000,77.31,77.35,77.26,77.30,7106.111,1670795999999,549328.80729,910,4057.847,313673.52307,0
-1670796000000,77.31,77.33,77.18,77.21,14278.978,1670796299999,1103009.41806,1749,6482.469,500768.22918,0
-1670796300000,77.20,77.40,77.18,77.39,7320.510,1670796599999,566046.74339,1026,4064.384,314297.87768,0
-1670796600000,77.39,77.51,77.35,77.49,9189.266,1670796899999,711468.23735,1202,5272.139,408266.37400,0
-1670796900000,77.50,77.54,77.45,77.45,4242.471,1670797199999,328793.07729,764,1463.050,113395.51090,0
-1670797200000,77.45,77.46,77.37,77.44,6808.456,1670797499999,527087.18791,954,3142.246,243270.66319,0
-1670797500000,77.44,77.44,77.32,77.40,3568.212,1670797799999,276088.11700,584,1605.801,124236.16028,0
-1670797800000,77.41,77.44,77.37,77.43,4473.995,1670798099999,346291.80850,624,1928.899,149312.65544,0
-1670798100000,77.43,77.43,76.27,76.70,93871.635,1670798399999,7202488.24755,10316,40053.798,3072397.45210,0
-1670798400000,76.71,76.79,76.46,76.63,25490.890,1670798699999,1953128.49532,3279,13554.179,1038614.74746,0
-1670798700000,76.62,76.91,76.57,76.81,18593.120,1670798999999,1427528.28995,2645,12226.314,938653.98884,0
-1670799000000,76.82,76.88,76.62,76.75,12935.018,1670799299999,992311.86078,1821,5531.394,424312.91610,0
-1670799300000,76.76,76.90,76.74,76.78,7857.800,1670799599999,603635.62373,1257,3574.025,274543.93545,0
-1670799600000,76.77,77.10,76.68,77.00,29368.374,1670799899999,2258795.69369,3995,15936.863,1225813.86380,0
-1670799900000,76.99,77.05,76.80,76.97,12128.497,1670800199999,933154.97188,1742,5267.287,405282.53173,0
-1670800200000,76.98,77.01,76.79,76.83,17219.865,1670800499999,1323845.34859,1807,9707.335,746193.20804,0
-1670800500000,76.82,76.98,76.69,76.77,15638.652,1670800799999,1201805.39255,2016,7029.781,540261.80566,0
-1670800800000,76.77,76.79,76.65,76.71,14543.933,1670801099999,1115703.24943,1782,7545.581,578849.47030,0
-1670801100000,76.71,76.78,76.68,76.76,8745.660,1670801399999,671041.97109,1291,4479.330,343675.29990,0
-1670801400000,76.75,76.76,76.53,76.53,18252.644,1670801699999,1398351.40632,2305,6982.930,534963.73517,0
-1670801700000,76.54,76.55,76.24,76.47,36474.328,1670801999999,2785976.91357,4045,15978.078,1220389.95669,0
-1670802000000,76.46,76.52,76.33,76.35,11566.425,1670802299999,883795.18903,1546,5640.717,431014.14453,0
-1670802300000,76.35,76.52,76.33,76.52,12158.820,1670802599999,929177.42437,1450,7376.907,563769.10923,0
-1670802600000,76.51,76.59,76.47,76.58,11040.718,1670802899999,844874.24515,1367,6234.440,477105.78781,0
-1670802900000,76.57,76.58,76.44,76.46,8557.404,1670803199999,654614.63710,968,3129.894,239437.31602,0
-1670803200000,76.46,76.46,76.20,76.36,39268.280,1670803499999,2998653.97245,3831,21310.444,1627482.47214,0
-1670803500000,76.37,76.48,76.30,76.43,19897.186,1670803799999,1520188.36141,2491,11348.247,867062.92295,0
-1670803800000,76.44,76.45,76.15,76.24,19635.965,1670804099999,1498062.71956,2388,8389.512,640007.62867,0
-1670804100000,76.25,76.48,76.10,76.44,28209.241,1670804399999,2152814.75625,3165,15084.125,1151485.08253,0
-1670804400000,76.45,76.47,76.30,76.31,9163.488,1670804699999,699985.41893,1336,4576.000,349567.05940,0
-1670804700000,76.31,76.39,76.22,76.29,12910.043,1670804999999,985033.47064,1744,6667.006,508719.51334,0
-1670805000000,76.28,76.32,76.12,76.29,43162.313,1670805299999,3289482.51580,3278,21190.391,1614994.47902,0
-1670805300000,76.29,76.30,75.80,76.01,47586.818,1670805599999,3617404.25824,5301,19911.706,1513532.98893,0
-1670805600000,76.02,76.02,75.72,75.87,39755.270,1670805899999,3015865.09743,3344,11008.583,835562.60027,0
-1670805900000,75.87,76.15,75.81,76.14,18463.198,1670806199999,1402890.41347,2459,9923.494,754197.10492,0
-1670806200000,76.14,76.23,76.05,76.18,12550.372,1670806499999,955788.37751,1687,7570.015,576564.62573,0
-1670806500000,76.17,76.21,76.04,76.16,11140.504,1670806799999,848147.58817,1732,5585.406,425267.31230,0
-1670806800000,76.16,76.22,76.03,76.21,12675.105,1670807099999,964663.21452,1747,5630.781,428599.77719,0
-1670807100000,76.20,76.21,76.02,76.08,6672.301,1670807399999,507826.12188,1322,2672.093,203382.10551,0
-1670807400000,76.08,76.14,76.00,76.13,7197.274,1670807699999,547398.80684,1216,3293.411,250537.01159,0
-1670807700000,76.12,76.22,76.12,76.19,6111.929,1670807999999,465599.28780,970,3425.006,260917.62229,0
-1670808000000,76.20,76.22,76.14,76.18,10025.694,1670808299999,763755.76090,1122,3929.440,299379.99856,0
-1670808300000,76.19,76.23,76.13,76.22,7431.922,1670808599999,566200.93596,935,4703.272,358367.83940,0
-1670808600000,76.23,76.36,76.16,76.35,9469.190,1670808899999,722085.98338,1376,4311.493,328821.88271,0
-1670808900000,76.35,76.59,76.28,76.59,27679.522,1670809199999,2115681.55916,2807,18974.004,1450515.60193,0
-1670809200000,76.59,76.70,76.50,76.57,21941.241,1670809499999,1680921.81627,2315,14607.762,1119175.42731,0
-1670809500000,76.57,76.58,76.43,76.46,5468.362,1670809799999,418194.75239,638,3418.691,261423.10893,0
-1670809800000,76.45,76.50,76.37,76.49,5708.554,1670810099999,436261.27671,708,3200.216,244589.06722,0
-1670810100000,76.49,76.69,76.48,76.63,9368.863,1670810399999,717561.42232,1256,5975.432,457703.52020,0
-1670810400000,76.62,76.63,76.42,76.47,10755.981,1670810699999,822919.13009,1355,4451.718,340535.42100,0
-1670810700000,76.47,76.47,76.32,76.39,9576.877,1670810999999,731624.98944,1118,4220.398,322471.03915,0
-1670811000000,76.39,76.39,76.18,76.18,8779.683,1670811299999,669757.01412,1249,3609.154,275344.62701,0
-1670811300000,76.18,76.34,76.15,76.29,12746.823,1670811599999,971691.33705,1341,8703.067,663376.29306,0
-1670811600000,76.28,76.29,76.18,76.20,4200.745,1670811899999,320235.35184,895,1768.773,134841.92126,0
-1670811900000,76.19,76.23,76.12,76.17,8650.947,1670812199999,658916.94964,1260,3149.494,239891.71178,0
-1670812200000,76.16,76.33,76.15,76.26,9618.130,1670812499999,733404.74617,1309,6186.673,471755.12709,0
-1670812500000,76.25,76.26,76.18,76.23,4940.482,1670812799999,376516.97261,674,2850.816,217268.24706,0
-1670812800000,76.22,76.24,76.19,76.23,3321.509,1670813099999,253127.93058,551,1904.214,145119.00990,0
-1670813100000,76.23,76.24,76.13,76.14,6376.965,1670813399999,485849.13767,814,3034.081,231162.11929,0
-1670813400000,76.13,76.15,73.73,74.39,296834.652,1670813699999,22243870.15110,31923,122456.157,9175803.85574,0
-1670813700000,74.39,74.79,74.26,74.75,96625.545,1670813999999,7200212.33625,9880,53091.746,3956482.31036,0
-1670814000000,74.75,74.89,74.56,74.69,69990.388,1670814299999,5231523.37508,6875,36026.549,2692840.32207,0
-1670814300000,74.68,75.12,74.67,75.01,34020.406,1670814599999,2550183.39758,4341,21074.774,1579489.84613,0
-1670814600000,75.02,75.04,74.82,75.01,23961.143,1670814899999,1795535.06179,2794,11832.487,886714.16578,0
-1670814900000,75.00,75.00,74.57,74.95,47097.879,1670815199999,3521537.78825,4531,20513.469,1534422.70566,0
-1670815200000,74.94,74.97,74.83,74.94,16004.306,1670815499999,1198775.52661,1880,7454.708,558373.36794,0
-1670815500000,74.94,74.94,74.77,74.84,14670.259,1670815799999,1098129.50135,1901,7958.269,595749.11462,0
-1670815800000,74.84,74.92,74.79,74.87,9880.662,1670816099999,739687.02239,1685,5305.316,397169.45122,0
-1670816100000,74.87,74.89,74.73,74.79,15821.865,1670816399999,1183615.36155,1750,7714.737,577121.32715,0
-1670816400000,74.79,74.80,74.61,74.65,24784.802,1670816699999,1851557.74919,2495,7379.604,551410.89861,0
-1670816700000,74.65,74.67,74.48,74.55,35824.264,1670816999999,2671420.71235,3611,9838.405,733830.60574,0
-1670817000000,74.55,74.55,74.21,74.40,38693.334,1670817299999,2878120.12041,3838,15389.933,1144589.32708,0
-1670817300000,74.40,74.42,74.19,74.42,26315.522,1670817599999,1955638.37328,3106,11850.016,880620.20416,0
-1670817600000,74.42,74.45,74.26,74.29,32044.472,1670817899999,2382231.63918,3372,14072.214,1046148.83541,0
-1670817900000,74.28,74.29,73.59,73.91,69495.033,1670818199999,5138745.98911,7635,24714.241,1827855.50425,0
-1670818200000,73.91,73.97,73.50,73.97,52533.918,1670818499999,3872227.18686,6636,26131.460,1926478.13626,0
-1670818500000,73.97,74.39,73.93,74.37,36583.814,1670818799999,2712003.44260,4345,24259.157,1798555.05175,0
-1670818800000,74.36,74.44,74.21,74.42,22236.994,1670819099999,1652681.79233,2613,11760.209,874159.85502,0
-1670819100000,74.41,74.48,74.28,74.39,10745.945,1670819399999,799367.88826,1446,6040.789,449405.21135,0
-1670819400000,74.39,74.59,74.35,74.54,18379.175,1670819699999,1369072.25118,2512,11281.111,840285.07773,0
-1670819700000,74.53,74.58,74.42,74.55,11600.550,1670819999999,864177.57438,1531,4652.901,346677.16370,0
-1670820000000,74.55,74.57,74.42,74.52,10994.245,1670820299999,818986.95907,1294,4987.804,371507.33526,0
-1670820300000,74.53,74.55,74.45,74.49,7973.839,1670820599999,593995.62818,1046,3648.518,271782.09757,0
-1670820600000,74.50,74.50,74.36,74.38,7142.150,1670820899999,531550.77609,1126,3475.183,258640.03662,0
-1670820900000,74.39,74.49,74.23,74.43,12864.399,1670821199999,956612.79238,1570,7084.179,526739.36145,0
-1670821200000,74.43,74.43,74.31,74.32,8691.998,1670821499999,646284.42755,1398,4119.289,306292.94848,0
-1670821500000,74.33,74.38,74.20,74.31,12142.415,1670821799999,902127.02960,1566,7075.831,525755.35950,0
-1670821800000,74.32,74.33,74.24,74.29,6828.560,1670822099999,507206.98112,1090,3896.758,289420.69127,0
-1670822100000,74.28,74.37,74.26,74.34,8351.087,1670822399999,620460.00527,1167,4365.614,324358.72217,0
-1670822400000,74.33,74.34,74.24,74.26,6799.478,1670822699999,505105.99554,827,2326.617,172824.85983,0
-1670822700000,74.25,74.25,74.11,74.14,9599.839,1670822999999,711985.33855,1367,4086.909,303099.52491,0
-1670823000000,74.14,74.25,74.10,74.25,11637.387,1670823299999,863037.20047,1439,5948.328,441181.24223,0
-1670823300000,74.25,74.26,74.14,74.23,6019.695,1670823599999,446630.32125,929,3041.074,225644.36532,0
-1670823600000,74.23,74.23,74.11,74.16,5550.999,1670823899999,411691.31864,837,2186.909,162165.94880,0
-1670823900000,74.16,74.29,74.15,74.27,8937.439,1670824199999,663318.87555,1491,5308.206,393982.72262,0
-1670824200000,74.27,74.37,74.23,74.37,6948.006,1670824499999,516218.07201,1228,4817.970,357971.72202,0
-1670824500000,74.36,74.44,74.28,74.35,12410.352,1670824799999,922930.89229,1465,4731.246,351852.56112,0
-1670824800000,74.34,74.38,74.28,74.33,11245.628,1670825099999,835860.95609,1340,6234.739,463454.48292,0
-1670825100000,74.33,74.33,74.23,74.25,6438.405,1670825399999,478148.07577,789,2788.229,207066.06812,0
-1670825400000,74.25,74.26,74.19,74.22,6455.935,1670825699999,479205.99720,842,3100.001,230111.23800,0
-1670825700000,74.22,74.28,74.17,74.24,6810.284,1670825999999,505459.31235,860,2537.942,188392.81849,0
-1670826000000,74.25,74.30,74.15,74.17,11600.030,1670826299999,860965.42268,1328,5165.731,383433.76992,0
-1670826300000,74.17,74.21,74.09,74.14,7557.846,1670826599999,560328.92376,911,3498.220,259384.53646,0
-1670826600000,74.13,74.14,74.00,74.02,15255.263,1670826899999,1129891.61541,1678,6029.727,446690.18894,0
-1670826900000,74.02,74.16,74.00,74.11,7591.008,1670827199999,562345.35140,1136,3975.175,294508.78166,0
-1670827200000,74.10,74.18,74.06,74.14,11342.961,1670827499999,840829.07734,1219,7365.453,545982.19389,0
-1670827500000,74.14,74.14,73.87,73.95,18124.386,1670827799999,1340997.42653,1765,7555.882,558950.72524,0
-1670827800000,73.95,73.96,73.78,73.79,15997.756,1670828099999,1181678.61554,1912,5932.977,438280.26074,0
-1670828100000,73.78,73.97,73.56,73.93,51846.798,1670828399999,3823348.03404,3929,28997.852,2138817.18499,0
-1670828400000,73.94,73.94,73.69,73.89,28539.643,1670828699999,2107073.95079,2342,14476.007,1068714.12041,0
-1670828700000,73.88,73.94,73.78,73.92,16395.657,1670828999999,1211159.12043,2019,8379.892,619086.01762,0
-1670829000000,73.92,74.07,73.83,74.00,29864.578,1670829299999,2208435.11236,2893,20217.929,1495180.81395,0
-1670829300000,73.99,74.08,73.87,73.88,12342.081,1670829599999,913266.47036,1465,5679.865,420352.88250,0
-1670829600000,73.89,73.98,73.85,73.95,11280.767,1670829899999,833830.61170,1384,6485.738,479402.72045,0
-1670829900000,73.95,74.09,73.91,74.08,17188.974,1670830199999,1272374.09781,1909,9698.215,717923.24592,0
-1670830200000,74.08,74.17,73.97,74.00,11384.938,1670830499999,843560.76786,1680,4311.255,319435.86910,0
-1670830500000,74.01,74.01,73.93,74.00,5299.834,1670830799999,392020.99287,896,2433.582,180004.51548,0
-1670830800000,73.99,74.07,73.95,74.05,5074.545,1670831099999,375507.00175,796,2878.066,212980.92235,0
-1670831100000,74.05,74.09,73.97,74.08,9322.066,1670831399999,690166.29112,1241,5776.470,427660.31364,0
-1670831400000,74.08,74.09,73.98,73.98,7136.393,1670831699999,528327.69740,902,3011.914,222997.05665,0
-1670831700000,73.98,73.98,73.82,73.88,6137.087,1670831999999,453618.66912,1165,1665.252,123079.30067,0
-1670832000000,73.87,73.92,73.77,73.85,10409.302,1670832299999,768791.43225,1786,4716.961,348395.26779,0
-1670832300000,73.85,73.93,73.73,73.73,12994.063,1670832599999,958962.32596,1782,3468.174,256070.88192,0
-1670832600000,73.73,73.78,73.64,73.71,11156.083,1670832899999,822488.41226,1575,6004.365,442704.28359,0
-1670832900000,73.71,73.79,73.63,73.69,13283.951,1670833199999,979034.74438,1820,7866.952,579828.39963,0
-1670833200000,73.69,73.76,73.50,73.74,28415.345,1670833499999,2091233.53718,2910,11732.162,863770.06850,0
-1670833500000,73.74,73.87,73.74,73.87,10511.569,1670833799999,775923.57057,1527,6297.601,464857.75442,0
-1670833800000,73.87,73.99,73.78,73.92,21173.390,1670834099999,1564346.50877,2072,13156.595,972057.76061,0
-1670834100000,73.91,74.03,73.88,73.95,18659.435,1670834399999,1380140.94622,2014,6186.580,457662.37453,0
-1670834400000,73.96,73.98,73.91,73.96,6600.104,1670834699999,488049.49994,1009,3614.194,267253.02725,0
-1670834700000,73.96,74.01,73.92,73.97,6428.808,1670834999999,475498.52750,1096,2554.993,189003.38992,0
-1670835000000,73.97,74.14,73.96,74.07,10824.149,1670835299999,801661.31537,1533,7084.295,524686.75351,0
-1670835300000,74.08,74.15,74.03,74.05,10628.676,1670835599999,787467.85541,1303,5625.972,416817.92365,0
-1670835600000,74.05,74.29,74.04,74.27,21613.029,1670835899999,1603092.12371,2409,12548.076,930837.80151,0
-1670835900000,74.27,74.37,74.22,74.36,18823.180,1670836199999,1398468.25968,2172,10660.800,792124.72218,0
-1670836200000,74.35,74.37,74.29,74.32,12505.890,1670836499999,929491.60270,1620,5803.653,431394.20219,0
-1670836500000,74.32,74.38,74.25,74.38,11767.736,1670836799999,874357.74638,1555,5517.901,410060.89347,0
-1670836800000,74.38,74.40,74.28,74.36,11478.294,1670837099999,853442.42777,1421,5321.739,395744.41949,0
-1670837100000,74.35,74.42,74.32,74.34,7658.343,1670837399999,569528.71583,1123,3057.221,227390.69773,0
-1670837400000,74.34,74.50,74.30,74.49,13715.145,1670837699999,1020596.26768,1839,7248.596,539422.51652,0
-1670837700000,74.49,74.66,74.42,74.56,30692.889,1670837999999,2287400.60727,3403,17295.381,1289070.36031,0
-1670838000000,74.56,74.62,74.40,74.53,14427.070,1670838299999,1074957.13713,1751,6963.108,518917.73897,0
-1670838300000,74.52,74.59,74.45,74.50,15704.888,1670838599999,1170530.27010,1809,6620.243,493517.72422,0
-1670838600000,74.52,74.58,74.42,74.47,16477.890,1670838899999,1227567.71050,1608,8998.680,670474.76928,0
-1670838900000,74.48,74.53,74.45,74.50,7624.503,1670839199999,567905.56249,1126,2968.764,221143.10463,0
-1670839200000,74.51,74.58,74.48,74.58,8381.199,1670839499999,624646.99749,1061,3601.006,268408.47553,0
-1670839500000,74.58,74.62,74.51,74.59,11140.144,1670839799999,830786.32522,1223,6541.636,487826.39048,0
-1670839800000,74.59,74.62,74.53,74.59,7077.128,1670840099999,527777.59428,1055,2597.807,193750.51653,0
-1670840100000,74.60,74.64,74.53,74.64,7013.933,1670840399999,523159.40586,1040,3120.871,232802.72728,0
-1670840400000,74.64,74.68,74.57,74.64,7777.848,1670840699999,580481.44053,1082,2781.175,207576.35954,0
-1670840700000,74.64,74.84,74.63,74.82,22783.956,1670840999999,1702759.92257,2736,14289.526,1068006.82411,0
-1670841000000,74.82,74.85,74.68,74.74,17921.656,1670841299999,1340130.08020,2300,8286.988,619730.75116,0
-1670841300000,74.73,74.75,74.64,74.72,8953.600,1670841599999,668834.06951,1274,3647.621,272514.31456,0
-1670841600000,74.72,74.88,74.72,74.84,7664.522,1670841899999,573395.03533,1195,4598.343,344001.22263,0
-1670841900000,74.84,74.88,74.75,74.78,11790.103,1670842199999,882063.09497,1493,5498.336,411392.05132,0
-1670842200000,74.78,74.82,74.70,74.70,6452.652,1670842499999,482267.82964,971,2391.799,178775.17196,0
-1670842500000,74.71,74.72,74.60,74.66,7003.901,1670842799999,522967.13407,1010,2115.456,157975.49974,0
-1670842800000,74.67,74.75,74.67,74.69,7751.589,1670843099999,579098.20278,1084,2797.552,208996.71398,0
-1670843100000,74.69,74.71,74.52,74.53,21043.132,1670843399999,1569709.06912,2738,5225.085,389786.65733,0
-1670843400000,74.53,74.59,74.49,74.56,13237.635,1670843699999,986679.17563,1528,4969.862,370478.35956,0
-1670843700000,74.55,74.59,74.48,74.53,11841.792,1670843999999,882686.83368,1397,4149.467,309332.40599,0
-1670844000000,74.53,74.67,74.52,74.62,11240.575,1670844299999,838452.66362,1287,7390.142,551306.58315,0
-1670844300000,74.63,74.73,74.60,74.67,9144.887,1670844599999,682707.47577,1173,4488.616,335132.03108,0
-1670844600000,74.67,74.68,74.63,74.67,7356.210,1670844899999,549184.30690,958,2486.422,185630.33562,0
-1670844900000,74.67,74.67,74.54,74.63,17363.645,1670845199999,1295444.88659,1578,10413.827,776917.23947,0
-1670845200000,74.63,74.76,74.62,74.72,7783.883,1670845499999,581539.70716,1131,3996.054,298552.21878,0
-1670845500000,74.73,74.78,74.62,74.76,8713.791,1670845799999,650940.06486,938,4423.014,330403.28041,0
-1670845800000,74.75,74.78,74.65,74.68,5717.889,1670846099999,427257.29508,810,2787.891,208316.10417,0
-1670846100000,74.68,74.79,74.68,74.77,10119.059,1670846399999,756363.28277,851,6611.294,494158.56829,0
-1670846400000,74.76,74.78,74.59,74.61,12775.752,1670846699999,954024.82719,1435,3313.849,247481.13591,0
-1670846700000,74.60,74.68,74.56,74.66,10804.321,1670846999999,806217.14597,1304,5312.055,396418.38337,0
-1670847000000,74.66,74.95,74.66,74.82,15887.515,1670847299999,1188615.76325,2001,9658.660,722743.55095,0
-1670847300000,74.82,74.87,74.56,74.58,20416.391,1670847599999,1524849.46981,1743,4616.415,344961.82784,0
-1670847600000,74.59,74.63,74.28,74.43,41359.737,1670847899999,3078754.49696,4033,17550.221,1306526.75053,0
-1670847900000,74.43,74.61,74.40,74.48,47522.080,1670848199999,3539878.56886,3419,26180.403,1950122.28591,0
-1670848200000,74.47,74.67,74.37,74.47,25095.616,1670848499999,1869613.37468,2841,12103.544,901791.97177,0
-1670848500000,74.49,74.54,74.16,74.36,37089.313,1670848799999,2756604.41807,4127,16486.263,1225327.95344,0
-1670848800000,74.36,74.52,74.20,74.43,21442.590,1670849099999,1594617.21604,2757,11482.777,854035.72269,0
-1670849100000,74.43,74.68,74.41,74.64,21038.893,1670849399999,1568149.65061,2307,12864.318,958919.11230,0
-1670849400000,74.65,74.77,74.55,74.58,12554.857,1670849699999,937644.62698,1796,6736.408,503143.29665,0
-1670849700000,74.58,74.59,74.50,74.53,9223.310,1670849999999,687546.41698,1205,4060.188,302673.20627,0
-1670850000000,74.54,74.72,74.53,74.62,13875.251,1670850299999,1035589.83366,1799,7952.037,593509.75823,0
-1670850300000,74.62,74.73,74.60,74.68,7846.576,1670850599999,585776.95658,1181,3585.380,267647.20549,0
-1670850600000,74.67,74.76,74.63,74.71,9231.031,1670850899999,689634.63123,1144,4324.994,323144.62625,0
-1670850900000,74.71,74.74,74.59,74.63,6454.542,1670851199999,482027.45619,1039,2235.072,166923.36549,0
-1670851200000,74.62,74.67,74.61,74.64,4716.892,1670851499999,352077.88469,644,2162.490,161421.03937,0
-1670851500000,74.65,74.65,74.53,74.63,9131.351,1670851799999,681217.00329,966,3660.795,273141.04342,0
-1670851800000,74.64,74.81,74.61,74.80,15610.407,1670852099999,1165917.22592,1760,7558.162,564643.25240,0
-1670852100000,74.79,74.84,74.71,74.79,14667.378,1670852399999,1096894.82029,1671,8534.227,638269.42292,0
-1670852400000,74.79,74.87,74.70,74.71,14729.655,1670852699999,1101375.91190,1267,5667.284,423845.98287,0
-1670852700000,74.70,74.89,74.69,74.88,7752.818,1670852999999,579800.69217,1008,4358.157,325956.07031,0
-1670853000000,74.89,74.95,74.62,74.63,29943.980,1670853299999,2239932.49182,2346,10884.527,814191.29682,0
-1670853300000,74.63,74.73,74.48,74.61,24408.259,1670853599999,1821386.08370,2144,13808.085,1030407.73340,0
-1670853600000,74.59,74.76,74.57,74.75,9929.404,1670853899999,741470.23105,1027,6017.557,449347.85225,0
-1670853900000,74.75,74.89,74.72,74.88,11330.175,1670854199999,847580.49959,1453,7057.533,527974.44259,0
-1670854200000,74.89,74.99,74.81,74.89,15979.819,1670854499999,1196834.53581,1868,8239.734,617235.89846,0
-1670854500000,74.89,75.18,74.79,74.98,30267.012,1670854799999,2269696.42044,3061,19091.772,1432199.65716,0
-1670854800000,74.98,75.15,74.90,75.03,30905.311,1670855099999,2318602.72668,2951,16433.639,1233068.01672,0
-1670855100000,75.03,75.03,74.78,74.79,13024.918,1670855399999,975705.79209,1668,5399.561,404445.15661,0
-1670855400000,74.79,74.89,74.64,74.67,59833.043,1670855699999,4470926.34751,3314,28079.208,2098211.02745,0
-1670855700000,74.68,74.74,74.52,74.56,25917.312,1670855999999,1933615.77190,2902,7180.235,535797.32076,0
-1670856000000,74.55,74.74,74.55,74.72,17806.797,1670856299999,1329406.16538,1551,7670.821,572710.50251,0
-1670856300000,74.72,74.80,74.59,74.70,13790.502,1670856599999,1030342.18966,1466,7692.003,574767.17311,0
-1670856600000,74.71,74.84,74.69,74.74,23454.171,1670856899999,1753822.68669,2232,13525.933,1011507.81825,0
-1670856900000,74.74,74.96,74.73,74.94,26174.891,1670857199999,1958849.23216,3167,18152.020,1358418.23388,0
-1670857200000,74.94,75.17,74.92,75.15,20522.842,1670857499999,1539874.67416,2573,11316.813,849227.86416,0
-1670857500000,75.14,75.15,74.97,75.03,15845.562,1670857799999,1189512.23133,1630,5810.849,436262.39316,0
-1670857800000,75.02,75.13,74.94,74.99,13095.761,1670858099999,982625.01493,1323,7106.873,533225.94286,0
-1670858100000,75.00,75.03,74.89,74.97,10405.304,1670858399999,780035.18763,1311,5950.061,446057.87161,0
-1670858400000,74.98,75.20,74.95,75.14,13606.041,1670858699999,1021394.74543,1548,9610.784,721528.57170,0
-1670858700000,75.14,75.19,75.05,75.08,13318.606,1670858999999,1000477.65114,1434,7540.715,566494.33255,0
-1670859000000,75.09,75.17,75.01,75.05,16396.041,1670859299999,1231102.91761,1669,8318.827,624632.57865,0
-1670859300000,75.05,75.20,74.95,75.13,17776.330,1670859599999,1334234.31262,1898,10424.835,782466.57735,0
-1670859600000,75.13,75.13,75.03,75.04,8348.752,1670859899999,626865.06930,1042,3554.706,266913.41855,0
-1670859900000,75.05,75.08,74.94,74.95,13805.910,1670860199999,1035652.33562,1211,4754.358,356698.08268,0
-1670860200000,74.95,75.00,74.93,74.97,7266.185,1670860499999,544793.13264,967,3621.860,271570.86800,0
-1670860500000,74.97,75.00,74.91,74.98,7197.479,1670860799999,539516.31685,982,4214.701,315946.81871,0
-1670860800000,74.99,75.03,74.86,74.94,17997.703,1670861099999,1348616.16084,1787,5166.007,387177.35691,0
-1670861100000,74.95,75.13,74.94,75.10,14364.574,1670861399999,1077966.89742,1380,7760.036,582342.48094,0
-1670861400000,75.09,75.09,74.88,74.89,9099.045,1670861699999,682441.85439,1101,3795.035,284636.52885,0
-1670861700000,74.90,74.92,74.80,74.86,10247.074,1670861999999,767005.85720,1239,3827.819,286543.91362,0
-1670862000000,74.86,75.00,74.82,74.88,10186.738,1670862299999,763189.91348,1160,4986.395,373540.24034,0
-1670862300000,74.88,74.90,74.81,74.86,6018.113,1670862599999,450487.91765,713,2292.096,171551.69281,0
-1670862600000,74.86,75.01,74.85,74.99,7920.527,1670862899999,593399.30465,1057,4184.083,313473.75973,0
-1670862900000,74.98,75.05,74.98,75.02,6079.517,1670863199999,456078.13071,763,3003.687,225352.22000,0
-1670863200000,75.02,75.03,74.93,74.94,5348.008,1670863499999,400979.34460,696,1946.138,145903.09821,0
-1670863500000,74.94,74.96,74.86,74.87,8168.345,1670863799999,611887.65570,822,2373.629,177802.40333,0
-1670863800000,74.87,74.88,74.66,74.81,19350.690,1670864099999,1446436.93464,1866,6343.640,474126.11150,0
-1670864100000,74.80,74.82,74.71,74.74,7910.731,1670864399999,591454.39225,833,3027.889,226411.45326,0
-1670864400000,74.74,74.80,74.68,74.69,8652.048,1670864699999,646696.72099,1175,3246.679,242700.37275,0
-1670864700000,74.69,74.77,74.64,74.77,6929.240,1670864999999,517506.97176,896,3958.052,295616.36731,0
-1670865000000,74.77,74.85,74.71,74.77,16942.421,1670865299999,1267133.19363,1300,10457.256,782134.32762,0
-1670865300000,74.77,74.89,74.74,74.87,4632.006,1670865599999,346561.18909,688,3330.019,249158.01483,0
-1670865600000,74.86,74.87,74.80,74.85,4410.349,1670865899999,330047.22878,513,2085.825,156090.21626,0
-1670865900000,74.85,74.90,74.80,74.83,4146.125,1670866199999,310281.26587,479,2155.389,161307.03436,0
-1670866200000,74.82,74.84,74.75,74.84,7570.114,1670866499999,566282.50344,855,3350.724,250643.30210,0
-1670866500000,74.85,74.92,74.83,74.87,3234.898,1670866799999,242209.17274,481,1924.815,144118.71538,0
-1670866800000,74.87,74.89,74.84,74.84,1828.176,1670867099999,136861.37998,323,982.318,73538.83465,0
-1670867100000,74.84,74.93,74.84,74.90,3671.300,1670867399999,274961.90377,537,2497.332,187036.14754,0
-1670867400000,74.91,75.00,74.83,75.00,7903.144,1670867699999,591985.47296,843,4303.650,322450.93380,0
-1670867700000,75.00,75.00,74.86,74.91,6113.402,1670867999999,458124.75199,692,2514.360,188420.91195,0
-1670868000000,74.91,74.98,74.79,74.81,5893.817,1670868299999,441341.08456,900,3373.499,252629.86611,0
-1670868300000,74.82,74.82,74.77,74.78,4202.356,1670868599999,314322.64140,631,1976.321,147820.07294,0
-1670868600000,74.78,74.89,74.78,74.82,4176.023,1670868899999,312503.25332,609,2686.641,201047.46276,0
-1670868900000,74.83,74.91,74.82,74.89,3359.858,1670869199999,251611.65098,419,1695.798,126988.30428,0
-1670869200000,74.88,75.01,74.86,74.99,5638.624,1670869499999,422622.32467,780,3224.164,241623.28395,0
-1670869500000,74.99,75.01,74.93,74.94,5242.089,1670869799999,393019.52360,529,2683.283,201177.46246,0
-1670869800000,74.93,74.95,74.83,74.84,4394.872,1670870099999,329128.14468,627,1798.728,134722.95316,0
-1670870100000,74.84,74.90,74.81,74.88,3995.920,1670870399999,299096.02022,619,2682.958,200834.43856,0
-1670870400000,74.88,74.94,74.87,74.91,2971.589,1670870699999,222591.28983,395,2370.141,177537.57071,0
-1670870700000,74.91,75.00,74.90,74.94,6161.960,1670870999999,461905.61506,566,3449.007,258537.05550,0
-1670871000000,74.95,75.02,74.91,74.93,4773.571,1670871299999,357837.30078,571,2079.347,155894.31219,0
-1670871300000,74.92,74.93,74.88,74.90,3024.757,1670871599999,226582.02606,411,1743.012,130569.30975,0
-1670871600000,74.91,74.96,74.85,74.89,4218.390,1670871899999,315947.15437,608,2680.537,200773.48852,0
-1670871900000,74.89,74.90,74.77,74.77,6049.069,1670872199999,452583.82525,809,1901.455,142283.88060,0
-1670872200000,74.78,74.79,74.71,74.76,4505.367,1670872499999,336792.33963,736,2114.057,158038.90600,0
-1670872500000,74.76,74.76,74.68,74.75,4939.544,1670872799999,369064.27522,731,1874.336,140061.09871,0
-1670872800000,74.76,74.76,74.70,74.73,3138.269,1670873099999,234503.39332,540,1449.448,108308.76105,0
-1670873100000,74.72,74.85,74.72,74.80,4514.142,1670873399999,337691.82061,545,2550.111,190736.97539,0
-1670873400000,74.81,74.83,74.73,74.82,5707.857,1670873699999,426839.56122,580,4140.456,309625.52379,0
-1670873700000,74.82,74.82,74.73,74.74,4183.491,1670873999999,312814.26075,560,1713.254,128114.66453,0
-1670874000000,74.75,74.75,74.66,74.72,4147.756,1670874299999,309891.73434,514,1626.685,121541.61099,0
-1670874300000,74.71,74.77,74.71,74.72,4096.805,1670874599999,306169.87424,542,2358.840,176286.94409,0
-1670874600000,74.73,74.86,74.72,74.85,3224.102,1670874899999,241077.72334,513,1989.647,148793.24985,0
-1670874900000,74.85,74.91,74.84,74.90,5135.041,1670875199999,384452.40220,636,2770.163,207415.61041,0
-1670875200000,74.90,74.99,74.90,74.93,7715.976,1670875499999,578211.71616,906,5311.964,398068.70995,0
-1670875500000,74.94,75.10,74.88,74.92,14691.356,1670875799999,1101520.80133,1471,8283.082,621098.74201,0
-1670875800000,74.92,74.97,74.84,74.85,4830.977,1670876099999,361930.25775,482,2235.026,167452.87892,0
-1670876100000,74.84,74.98,74.83,74.96,4549.442,1670876399999,340823.71397,595,2501.369,187400.15714,0
-1670876400000,74.96,74.96,74.84,74.88,4260.736,1670876699999,319098.65837,481,2625.151,196591.90619,0
-1670876700000,74.87,74.95,74.87,74.95,2497.918,1670876999999,187149.93759,448,1711.289,128220.48896,0
-1670877000000,74.95,74.99,74.89,74.97,4795.215,1670877299999,359346.06483,610,3430.931,257119.62205,0
-1670877300000,74.96,75.00,74.91,74.94,4175.630,1670877599999,313040.33762,659,2073.725,155473.13215,0
-1670877600000,74.94,75.04,74.94,75.03,5513.833,1670877899999,413602.91036,497,3318.026,248912.08136,0
-1670877900000,75.03,75.06,74.99,75.02,6306.881,1670878199999,473165.69998,655,2761.640,207203.23269,0
-1670878200000,75.03,75.38,75.01,75.22,37391.372,1670878499999,2813013.21868,3538,21991.514,1654417.47883,0
-1670878500000,75.22,75.53,75.21,75.51,29197.709,1670878799999,2201472.36451,3081,16694.852,1258892.53451,0
-1670878800000,75.51,75.76,75.45,75.76,41098.435,1670879099999,3106340.88488,4212,21131.132,1597597.37702,0
-1670879100000,75.76,75.90,75.56,75.67,32242.458,1670879399999,2441773.71183,4062,13113.556,993290.23448,0
-1670879400000,75.67,75.90,75.62,75.87,19638.450,1670879699999,1487269.29506,2763,9559.974,724129.53371,0
-1670879700000,75.86,75.91,75.70,75.90,16586.551,1670879999999,1257466.02053,2129,7074.883,536478.12571,0
-1670880000000,75.90,76.13,75.87,76.13,32932.693,1670880299999,2503268.17303,3849,23218.168,1765013.58938,0
-1670880300000,76.13,76.31,76.02,76.27,39540.720,1670880599999,3012088.02486,4190,23233.717,1769989.78756,0
-1670880600000,76.27,76.42,76.10,76.17,29621.737,1670880899999,2258476.44660,3292,11105.076,846901.32530,0
-1670880900000,76.18,76.29,76.12,76.17,15003.109,1670881199999,1143402.65122,1694,7191.272,548076.20092,0
-1670881200000,76.18,76.29,76.09,76.24,10577.355,1670881499999,805964.54697,1502,5197.537,396031.34569,0
-1670881500000,76.24,76.40,76.23,76.35,14433.042,1670881799999,1101598.92285,1628,9438.083,720356.31147,0
-1670881800000,76.34,76.41,76.28,76.30,8727.870,1670882099999,666337.30778,1168,3923.448,299590.36197,0
-1670882100000,76.31,76.43,76.28,76.28,12970.079,1670882399999,990356.74398,1429,6671.639,509524.42021,0
-1670882400000,76.29,76.47,76.28,76.42,11500.349,1670882699999,878662.23570,1861,6605.111,504737.13181,0
-1670882700000,76.42,76.45,76.23,76.38,14447.568,1670882999999,1102942.08596,1776,6094.044,465278.28505,0
-1670883000000,76.38,76.47,76.30,76.31,8188.129,1670883299999,625565.47455,1195,3520.435,269001.41174,0
-1670883300000,76.31,76.40,76.29,76.31,7786.937,1670883599999,594389.76923,1101,2216.219,169173.53688,0
-1670883600000,76.30,76.34,76.14,76.16,11421.662,1670883899999,870781.97895,1363,3826.036,291742.96854,0
-1670883900000,76.16,76.32,76.10,76.30,12950.003,1670884199999,986876.74246,1565,7920.098,603693.38905,0
-1670884200000,76.30,76.60,76.30,76.46,18160.034,1670884499999,1388744.07208,2428,11768.626,900061.59675,0
-1670884500000,76.45,76.48,76.16,76.27,11252.293,1670884799999,858610.66701,1387,5490.274,418828.25437,0
-1670884800000,76.28,76.35,76.25,76.26,6107.723,1670885099999,466076.66078,931,2888.235,220412.11925,0
-1670885100000,76.27,76.34,76.11,76.17,5805.487,1670885399999,442635.32676,960,2465.795,188068.94665,0
-1670885400000,76.17,76.27,76.16,76.23,6541.679,1670885699999,498558.17737,814,3224.570,245775.36767,0
-1670885700000,76.22,76.24,76.15,76.18,4083.418,1670885999999,311132.01901,634,1900.846,144847.82239,0
-1670886000000,76.18,76.23,76.12,76.21,8192.059,1670886299999,624152.48113,1035,3212.094,244732.04934,0
-1670886300000,76.21,76.23,76.00,76.13,22358.927,1670886599999,1701912.11077,1734,7273.743,553572.52980,0
-1670886600000,76.13,76.21,76.09,76.11,4731.576,1670886899999,360352.27698,715,2327.904,177314.57047,0
-1670886900000,76.12,76.25,76.06,76.22,11071.375,1670887199999,842811.57923,1113,5111.592,389180.66107,0
-1670887200000,76.22,76.29,76.15,76.21,14218.210,1670887499999,1083696.31205,1575,4843.249,369192.75278,0
-1670887500000,76.21,76.21,75.94,76.03,30664.963,1670887799999,2332002.69479,2843,6629.277,504321.76099,0
-1670887800000,76.03,76.10,76.03,76.08,7684.787,1670888099999,584561.49069,801,2880.187,219093.74116,0
-1670888100000,76.09,76.17,76.05,76.16,5288.235,1670888399999,402467.68437,780,2792.766,212561.61889,0
-1670888400000,76.15,76.22,76.09,76.17,11090.524,1670888699999,844613.33434,1225,5420.982,412830.53720,0
-1670888700000,76.17,76.25,76.13,76.19,14724.116,1670888999999,1122189.04881,1229,9795.818,746660.55572,0
-1670889000000,76.19,76.32,76.08,76.10,12917.167,1670889299999,984657.52856,1267,7557.238,576168.07413,0
-1670889300000,76.10,76.21,76.09,76.18,6240.487,1670889599999,475205.52342,729,2658.311,202431.45226,0
-1670889600000,76.19,76.44,76.16,76.26,19033.882,1670889899999,1452332.82544,2074,10999.226,839218.65164,0
-1670889900000,76.27,76.31,76.21,76.24,10124.648,1670890199999,772056.80816,1287,4244.660,323686.95409,0
-1670890200000,76.24,76.31,76.20,76.21,8626.191,1670890499999,657734.54305,900,2970.749,226543.90640,0
-1670890500000,76.21,76.24,75.94,76.00,14684.643,1670890799999,1117804.72264,1737,2582.674,196547.61405,0
-1670890800000,76.01,76.10,75.85,75.92,12050.657,1670891099999,915430.18250,1526,5361.779,407390.92219,0
-1670891100000,75.92,75.94,75.81,75.84,9181.942,1670891399999,696662.99403,1062,4097.741,310947.23847,0
-1670891400000,75.84,75.90,75.80,75.85,6836.848,1670891699999,518622.56533,757,4196.368,318335.33493,0
-1670891700000,75.85,75.99,75.84,75.92,10933.018,1670891999999,829989.03395,995,8020.673,608936.81245,0
-1670892000000,75.92,75.95,75.87,75.90,3314.243,1670892299999,251582.14727,481,1328.105,100815.79201,0
-1670892300000,75.89,75.91,75.80,75.81,5883.099,1670892599999,446320.43362,772,3217.741,244151.71900,0
-1670892600000,75.82,75.86,75.77,75.78,7752.132,1670892899999,587662.95346,990,3017.199,228739.97559,0
-1670892900000,75.78,75.94,75.78,75.89,4030.028,1670893199999,305771.94133,598,2743.484,208146.07268,0
-1670893200000,75.90,75.95,75.87,75.88,3925.123,1670893499999,297975.46479,614,1627.768,123577.29024,0
-1670893500000,75.88,75.97,75.88,75.96,5075.432,1670893799999,385354.86235,660,3056.464,232088.95633,0
-1670893800000,75.97,76.11,75.97,76.08,10241.555,1670894099999,778821.35894,1366,6861.138,521740.63275,0
-1670894100000,76.08,76.09,75.97,75.97,6872.726,1670894399999,522481.45317,846,2184.767,166105.04773,0
-1670894400000,75.96,75.97,75.91,75.92,6758.302,1670894699999,513218.90207,634,3510.208,266565.34874,0
-1670894700000,75.93,75.99,75.92,75.97,3347.632,1670894999999,254253.63972,320,1488.656,113065.61075,0
-1670895000000,75.98,76.10,75.97,76.08,8872.044,1670895299999,674653.72202,851,5954.176,452769.31518,0
-1670895300000,76.09,76.16,75.93,75.96,5596.938,1670895599999,425809.33747,706,2818.399,214460.96967,0
-1670895600000,75.95,76.01,75.92,75.98,6102.342,1670895899999,463566.87708,689,2742.626,208358.39988,0
-1670895900000,75.99,75.99,75.88,75.93,5599.547,1670896199999,425190.03460,742,1843.362,139972.96763,0
-1670896200000,75.93,76.00,75.87,75.92,7047.576,1670896499999,535276.54004,635,2408.695,182929.63515,0
-1670896500000,75.92,75.92,75.81,75.84,8188.532,1670896799999,621138.08040,856,2717.679,206146.41404,0
-1670896800000,75.84,75.97,75.80,75.96,8201.442,1670897099999,622318.46589,807,5534.889,420025.32288,0
-1670897100000,75.97,76.02,75.94,75.97,6628.833,1670897399999,503699.39572,633,2235.683,169899.20062,0
-1670897400000,75.98,75.98,75.84,75.87,3817.155,1670897699999,289727.24824,688,1431.594,108633.72491,0
-1670897700000,75.87,75.93,75.87,75.91,4226.840,1670897999999,320847.93180,584,1465.730,111259.13051,0
-1670898000000,75.92,75.92,75.77,75.83,6791.244,1670898299999,514935.86602,898,2992.436,226915.94988,0
-1670898300000,75.82,75.88,75.79,75.84,4954.053,1670898599999,375705.88286,627,2943.001,223191.84316,0
-1670898600000,75.84,75.92,75.83,75.89,7426.862,1670898899999,563419.94471,1012,3635.337,275796.39619,0
-1670898900000,75.89,75.99,75.85,75.99,10863.501,1670899199999,824697.20393,947,6210.538,471506.60085,0
-1670899200000,75.98,76.00,75.94,75.98,4655.611,1670899499999,353677.48438,587,2623.703,199311.58650,0
-1670899500000,75.98,76.16,75.96,76.07,13098.619,1670899799999,996153.82022,1357,8230.506,625957.23478,0
-1670899800000,76.06,77.29,75.97,77.10,84828.222,1670900099999,6504647.38164,8978,61883.238,4744274.46265,0
-1670900100000,77.10,77.17,76.70,77.14,50651.533,1670900399999,3896781.66009,4899,22508.243,1731905.49539,0
-1670900400000,77.14,77.27,76.82,76.89,47183.012,1670900699999,3635489.48891,5344,22136.047,1705820.60774,0
-1670900700000,76.88,76.96,76.57,76.75,32729.680,1670900999999,2512244.62079,3296,16220.424,1245216.30485,0
-1670901000000,76.74,76.77,76.63,76.72,16798.870,1670901299999,1288621.96680,1841,9284.490,712174.71187,0
-1670901300000,76.72,76.80,76.58,76.80,12297.011,1670901599999,942910.83486,1467,6769.355,519070.94038,0
-1670901600000,76.79,77.03,76.77,76.89,42422.332,1670901899999,3263918.50015,3274,24705.622,1900959.02664,0
-1670901900000,76.89,77.08,76.77,76.93,24832.612,1670902199999,1910349.59283,2361,14561.747,1120117.35562,0
-1670902200000,76.92,77.07,76.86,77.06,13096.661,1670902499999,1008123.76112,1543,6499.038,500289.07086,0
-1670902500000,77.05,77.10,76.97,77.01,20606.578,1670902799999,1587592.98103,1511,7502.790,578239.11172,0
-1670902800000,77.01,77.05,76.88,76.99,12018.962,1670903099999,924983.97116,1420,6195.651,476824.50936,0
-1670903100000,76.99,77.07,76.98,77.01,9681.179,1670903399999,745689.26340,1218,4843.808,373112.92573,0
-1670903400000,77.00,77.08,76.80,76.81,11426.857,1670903699999,879333.99520,1348,5357.202,412370.26726,0
-1670903700000,76.82,76.87,76.70,76.84,18099.115,1670903999999,1389908.31966,1718,9448.124,725631.07475,0
-1670904000000,76.85,76.92,76.52,76.55,27323.832,1670904299999,2095933.11923,3148,12856.491,986244.08784,0
-1670904300000,76.56,76.85,76.55,76.85,12727.084,1670904599999,976592.63942,1602,7158.364,549201.79566,0
-1670904600000,76.85,77.06,76.83,76.99,19252.615,1670904899999,1481611.37682,1981,10521.551,809754.19848,0
-1670904900000,76.99,76.99,76.67,76.73,23970.528,1670905199999,1841924.65674,2442,8893.545,683174.27226,0
-1670905200000,76.73,76.80,76.66,76.70,13219.531,1670905499999,1014150.81698,1428,7965.477,611051.39251,0
-1670905500000,76.70,76.76,76.63,76.65,7583.000,1670905799999,581616.76754,1077,4941.544,379039.41929,0
-1670905800000,76.65,76.73,76.58,76.67,10812.884,1670906099999,828658.06015,1371,6291.348,482200.48788,0
-1670906100000,76.67,76.69,76.54,76.59,8007.565,1670906399999,613423.46106,900,4230.500,324059.98761,0
-1670906400000,76.60,76.61,76.33,76.47,21844.873,1670906699999,1670456.54321,1868,5087.445,389248.50882,0
-1670906700000,76.46,76.51,76.40,76.50,10312.475,1670906999999,788426.45513,1124,5441.774,416099.39505,0
-1670907000000,76.50,76.50,76.36,76.44,6425.744,1670907299999,491043.72046,1010,3347.858,255867.27690,0
-1670907300000,76.45,76.50,76.41,76.50,5121.642,1670907599999,391595.12534,542,3280.126,250807.32769,0
-1670907600000,76.50,76.55,76.35,76.44,11153.641,1670907899999,852836.37886,1134,6301.642,481928.20713,0
-1670907900000,76.44,76.60,76.44,76.54,10397.314,1670908199999,795736.76172,1199,6446.003,493320.87559,0
-1670908200000,76.55,76.63,76.54,76.63,6166.911,1670908499999,472326.62617,796,2956.335,226423.36321,0
-1670908500000,76.62,76.66,76.50,76.53,4524.829,1670908799999,346557.74805,672,1919.252,147013.49493,0
-1670908800000,76.53,76.70,76.53,76.69,5261.183,1670909099999,403264.48100,747,3023.255,231722.28750,0
-1670909100000,76.69,76.70,76.58,76.60,3969.046,1670909399999,304122.19416,604,2108.429,161548.43767,0
-1670909400000,76.60,76.66,76.51,76.51,5936.745,1670909699999,454731.53687,753,2155.068,165117.70108,0
-1670909700000,76.52,76.58,76.43,76.58,7073.120,1670909999999,541006.94937,783,2637.278,201769.12676,0
-1670910000000,76.58,76.65,76.57,76.64,5576.367,1670910299999,427229.08633,543,2907.048,222737.06214,0
-1670910300000,76.64,76.65,76.55,76.64,2962.240,1670910599999,226932.84109,468,1271.681,97415.96526,0
-1670910600000,76.64,76.75,76.64,76.68,8205.701,1670910899999,629308.03197,1075,4454.274,341611.61317,0
-1670910900000,76.67,76.68,76.57,76.65,5145.725,1670911199999,394286.16052,642,1970.415,150966.35926,0
-1670911200000,76.65,76.69,76.60,76.69,5561.847,1670911499999,426290.95432,778,2820.320,216168.11695,0
-1670911500000,76.69,76.69,76.52,76.55,5012.949,1670911799999,383939.06869,771,1340.503,102674.27396,0
-1670911800000,76.55,76.60,76.49,76.59,3454.218,1670912099999,264365.15854,591,2113.973,161800.18807,0
-1670912100000,76.59,76.60,76.56,76.59,2212.017,1670912399999,169391.23284,412,1148.850,87977.57782,0
-1670912400000,76.60,76.61,76.56,76.59,3966.586,1670912699999,303773.63898,514,1800.621,137906.16950,0
-1670912700000,76.60,76.61,76.46,76.49,8541.933,1670912999999,653932.51415,1208,2840.812,217486.17782,0
-1670913000000,76.49,76.59,76.48,76.59,7242.415,1670913299999,554305.85807,1077,4483.279,343137.28642,0
-1670913300000,76.58,76.75,76.58,76.72,12053.533,1670913599999,924123.00473,1316,7247.048,555595.13704,0
-1670913600000,76.72,76.72,76.08,76.24,29463.576,1670913899999,2249144.38429,3440,12761.550,974085.26008,0
-1670913900000,76.24,76.27,75.91,75.91,50500.344,1670914199999,3840780.89072,4882,24295.429,1848255.34698,0
-1670914200000,75.91,75.98,75.63,75.75,68870.230,1670914499999,5220014.12475,5540,28892.046,2190137.84249,0
-1670914500000,75.75,76.06,75.71,75.77,40431.919,1670914799999,3067924.33900,3107,23279.075,1766521.65787,0
-1670914800000,75.76,75.80,74.86,74.98,121620.672,1670915099999,9155570.48556,11644,46642.507,3512014.16571,0
-1670915100000,74.97,75.31,74.91,75.16,90403.171,1670915399999,6786332.07365,6002,53671.178,4027974.21120,0
-1670915400000,75.15,75.20,74.60,74.70,51025.501,1670915699999,3819610.64011,5507,22217.854,1663226.78824,0
-1670915700000,74.70,75.07,74.58,74.66,51232.242,1670915999999,3832730.49441,5866,27848.714,2083318.65501,0
-1670916000000,74.65,74.73,74.29,74.66,78011.445,1670916299999,5812485.72236,8362,34880.777,2599563.31748,0
-1670916300000,74.66,74.96,74.40,74.96,46867.354,1670916599999,3497379.22488,5267,25339.815,1891510.81321,0
-1670916600000,74.95,75.09,74.67,74.80,44587.232,1670916899999,3340091.95132,5047,20217.666,1514747.87538,0
-1670916900000,74.81,74.97,74.74,74.97,18392.342,1670917199999,1377315.75217,2393,9981.772,747568.63593,0
-1670917200000,74.97,75.33,74.93,75.29,27177.839,1670917499999,2042221.35405,3792,16440.097,1235236.39444,0
-1670917500000,75.30,75.49,75.20,75.43,29533.025,1670917799999,2225323.96755,3297,15036.592,1133188.39387,0
-1670917800000,75.43,75.44,75.18,75.28,14723.443,1670918099999,1108710.24702,1997,6611.746,497844.72547,0
-1670918100000,75.28,75.28,74.99,75.03,16131.653,1670918399999,1211250.75961,2096,6615.262,496690.01162,0
-1670918400000,75.03,75.20,74.94,75.14,21071.624,1670918699999,1581800.43115,2360,10967.162,823468.54048,0
-1670918700000,75.14,75.19,75.03,75.13,13667.854,1670918999999,1026838.75068,1551,7759.431,582938.44798,0
-1670919000000,75.13,75.25,75.12,75.14,9910.103,1670919299999,745105.98818,1309,5058.912,380387.83177,0
-1670919300000,75.14,75.23,75.10,75.22,9429.076,1670919599999,708612.22124,1053,5727.510,430497.99210,0
-1670919600000,75.23,75.35,75.17,75.32,35398.876,1670919899999,2663119.93950,2499,20314.605,1528499.32852,0
-1670919900000,75.32,75.55,75.23,75.46,22491.246,1670920199999,1695788.74028,2288,12030.120,906958.71625,0
-1670920200000,75.45,75.60,75.42,75.52,22637.862,1670920499999,1709759.26660,2404,11667.403,881205.00412,0
-1670920500000,75.52,75.52,75.29,75.34,16311.747,1670920799999,1229707.83009,1746,7615.020,574047.95011,0
-1670920800000,75.34,75.56,75.32,75.42,13405.597,1670921099999,1011703.25468,1413,7301.135,551064.26231,0
-1670921100000,75.42,75.43,75.13,75.14,9568.479,1670921399999,720583.52019,1143,3571.707,269057.71390,0
-1670921400000,75.14,75.25,75.12,75.18,30540.162,1670921699999,2296634.60327,1484,10924.338,821491.93790,0
-1670921700000,75.16,75.26,75.10,75.20,20963.969,1670921999999,1576275.80854,1385,15593.876,1172540.37233,0
-1670922000000,75.20,75.33,75.17,75.27,9854.958,1670922299999,741381.70021,1060,4283.773,322320.87005,0
-1670922300000,75.27,75.50,75.27,75.44,9376.802,1670922599999,707093.03718,1300,5831.863,439739.37162,0
-1670922600000,75.44,75.53,75.41,75.42,6993.803,1670922899999,527829.07098,941,3740.394,282294.17311,0
-1670922900000,75.42,75.57,75.41,75.57,7625.213,1670923199999,575676.68551,1136,4559.928,344259.02759,0
-1670923200000,75.57,75.60,75.45,75.45,9225.430,1670923499999,696805.95458,1061,2769.409,209204.50487,0
-1670923500000,75.46,75.57,75.44,75.55,8429.616,1670923799999,636396.55516,1004,5458.292,412137.29343,0
-1670923800000,75.56,75.56,75.46,75.46,8393.387,1670924099999,633855.45741,922,3508.444,264971.63375,0
-1670924100000,75.46,75.54,75.44,75.53,9172.078,1670924399999,692343.19875,844,5478.421,413546.19676,0
-1670924400000,75.53,75.54,75.38,75.45,11207.342,1670924699999,845621.06002,886,3915.660,295383.15053,0
-1670924700000,75.45,75.55,75.45,75.52,9632.511,1670924999999,727206.87407,780,6147.593,464103.84470,0
-1670925000000,75.52,75.76,75.50,75.68,16660.406,1670925299999,1260405.04361,1864,9383.726,709815.45452,0
-1670925300000,75.68,76.45,75.61,76.11,66576.396,1670925599999,5061766.28477,6996,39609.396,3011748.95345,0
-1670925600000,76.12,76.47,76.05,76.33,65693.333,1670925899999,5010552.23304,6849,33637.808,2566268.86182,0
-1670925900000,76.33,76.98,76.32,76.61,78090.110,1670926199999,5988062.81510,8924,41502.876,3182263.09164,0
-1670926200000,76.62,76.68,76.30,76.64,34083.146,1670926499999,2607850.81852,3936,15344.555,1173989.66865,0
-1670926500000,76.65,76.83,76.45,76.54,35640.555,1670926799999,2731493.39632,3842,14500.981,1111699.98567,0
-1670926800000,76.54,76.60,76.44,76.56,15674.675,1670927099999,1199435.66176,1770,7192.993,550450.72248,0
-1670927100000,76.58,76.65,76.52,76.56,10177.605,1670927399999,779547.93435,1458,5131.619,393073.17806,0
-1670927400000,76.56,76.63,76.34,76.44,16095.326,1670927699999,1230950.36691,1864,6379.941,488028.02424,0
-1670927700000,76.44,76.56,76.34,76.40,11302.005,1670927999999,863978.50400,1456,4910.684,375365.94632,0
-1670928000000,76.41,76.56,76.37,76.48,10531.251,1670928299999,805262.42342,1340,5169.002,395290.98661,0
-1670928300000,76.48,76.61,76.22,76.24,19247.701,1670928599999,1471029.24852,2083,8675.496,663125.94857,0
-1670928600000,76.23,76.39,76.19,76.30,16737.668,1670928899999,1276678.00751,1925,8141.917,621033.15250,0
-1670928900000,76.29,76.47,76.23,76.28,15363.398,1670929199999,1173294.81206,1704,7158.635,546711.98641,0
-1670929200000,76.28,76.48,76.28,76.41,13384.051,1670929499999,1022262.23544,1574,7295.230,557194.03197,0
-1670929500000,76.41,76.49,76.38,76.48,6484.475,1670929799999,495702.97440,1012,3606.622,275729.37481,0
-1670929800000,76.48,76.59,76.46,76.53,12075.596,1670930099999,923820.17722,1495,6554.926,501516.55840,0
-1670930100000,76.53,76.74,76.50,76.63,15515.235,1670930399999,1188807.58894,1914,9452.822,724365.61481,0
-1670930400000,76.62,76.78,76.50,76.71,23443.514,1670930699999,1796820.88348,2144,13289.427,1018557.98323,0
-1670930700000,76.70,76.74,76.56,76.67,12158.765,1670930999999,932146.82498,1233,7087.752,543423.31287,0
-1670931000000,76.67,76.76,76.57,76.63,10842.562,1670931299999,831212.09585,1395,5786.746,443603.76768,0
-1670931300000,76.64,76.88,76.64,76.77,12800.774,1670931599999,982675.35239,1528,5769.884,442938.49834,0
-1670931600000,76.77,76.92,76.71,76.81,11455.768,1670931899999,879992.28491,1497,6059.461,465484.15695,0
-1670931900000,76.81,76.92,76.74,76.76,11077.281,1670932199999,851403.28888,1206,4614.603,354695.04508,0
-1670932200000,76.76,76.88,76.70,76.71,12809.281,1670932499999,983414.31321,1217,4981.887,382518.20855,0
-1670932500000,76.71,76.96,76.67,76.87,16973.684,1670932799999,1304358.93069,1898,9702.210,745636.41962,0
-1670932800000,76.87,76.99,76.86,76.91,16242.072,1670933099999,1249536.69448,1980,8505.096,654310.18260,0
-1670933100000,76.91,77.00,76.86,76.99,13256.727,1670933399999,1020013.39588,1367,7513.483,578174.06381,0
-1670933400000,76.98,77.09,76.72,76.75,28797.879,1670933699999,2215471.81488,2873,13181.591,1014464.94223,0
-1670933700000,76.74,76.83,76.64,76.66,15127.605,1670933999999,1160910.94847,1671,6520.184,500380.69966,0
-1670934000000,76.66,77.01,76.58,76.58,35275.019,1670934299999,2708340.30760,3491,19330.378,1484524.58539,0
-1670934300000,76.58,76.81,76.50,76.50,16060.808,1670934599999,1230752.37735,2048,7419.636,568709.23171,0
-1670934600000,76.51,76.63,76.50,76.53,15062.506,1670934899999,1153116.19213,1681,6704.268,513298.85997,0
-1670934900000,76.53,76.60,76.39,76.52,32924.940,1670935199999,2518806.85158,2296,15707.432,1201805.53023,0
-1670935200000,76.53,76.73,76.49,76.71,17612.194,1670935499999,1349652.76191,1612,13008.481,996828.28320,0
-1670935500000,76.72,76.76,76.61,76.68,9165.885,1670935799999,702932.49918,1146,4097.855,314295.01137,0
-1670935800000,76.68,76.70,76.63,76.64,7052.726,1670936099999,540699.10130,1081,2606.085,199825.49474,0
-1670936100000,76.64,76.64,76.38,76.46,17724.783,1670936399999,1355714.13844,2168,7794.427,596081.42878,0
-1670936400000,76.47,76.49,76.25,76.29,29070.156,1670936699999,2219476.36020,2743,11653.990,889783.57043,0
-1670936700000,76.28,76.61,76.28,76.56,14339.581,1670936999999,1096011.06274,1644,9580.729,732288.23532,0
-1670937000000,76.57,76.68,76.50,76.60,9838.281,1670937299999,753559.69668,1267,5403.830,413965.50721,0
-1670937300000,76.60,76.98,76.53,76.97,18270.280,1670937599999,1401932.01329,1988,11163.243,856977.61222,0
-1670937600000,76.97,77.20,76.61,76.74,95455.675,1670937899999,7347025.34501,9293,54156.793,4169603.48736,0
-1670937900000,76.74,77.10,76.52,77.10,77150.701,1670938199999,5929712.28158,7317,42232.610,3246830.40549,0
-1670938200000,77.10,79.30,77.09,78.85,390796.442,1670938499999,30635987.10697,43456,228971.869,17937389.75352,0
-1670938500000,78.85,79.26,78.55,79.09,224330.366,1670938799999,17708226.13139,15001,104303.704,8232590.23693,0
-1670938800000,79.09,79.73,78.64,78.77,171697.491,1670939099999,13586415.89562,16645,68845.257,5451065.56564,0
-1670939100000,78.76,79.11,78.72,79.02,57068.167,1670939399999,4502171.49293,5906,32444.255,2559902.79245,0
-1670939400000,79.01,79.19,78.66,78.68,47822.375,1670939699999,3771254.84910,5332,21719.176,1713400.75496,0
-1670939700000,78.69,79.08,78.67,79.05,35608.846,1670939999999,2810378.75668,4171,22567.541,1781219.79878,0
-1670940000000,79.05,79.54,79.04,79.31,92790.992,1670940299999,7360552.60467,8333,49505.798,3926988.87760,0
-1670940300000,79.30,79.39,78.92,79.00,37195.479,1670940599999,2942202.43633,4108,18739.302,1482434.33993,0
-1670940600000,79.00,79.34,79.00,79.21,27329.574,1670940899999,2165097.36843,3058,14230.908,1127388.57391,0
-1670940900000,79.21,79.41,79.00,79.38,44550.826,1670941199999,3530957.06918,3990,24728.068,1960341.88732,0
-1670941200000,79.38,79.80,79.36,79.68,78869.022,1670941499999,6284084.28218,7446,48258.938,3844584.90795,0
-1670941500000,79.68,79.73,79.40,79.40,35314.718,1670941799999,2808606.98888,3894,13949.267,1109404.56105,0
-1670941800000,79.41,79.54,78.92,78.96,67456.330,1670942099999,5340890.34433,6564,24843.241,1967633.94984,0
-1670942100000,78.96,79.05,78.74,78.86,40107.574,1670942399999,3163451.73263,4307,20322.241,1603147.39978,0
-1670942400000,78.87,79.00,78.84,78.90,23968.300,1670942699999,1891833.09316,2923,14799.038,1168137.99364,0
-1670942700000,78.90,79.02,78.76,78.79,20846.321,1670942999999,1644801.54212,2480,11560.656,912365.31124,0
-1670943000000,78.79,78.83,78.56,78.81,40578.532,1670943299999,3192628.78306,3289,22648.902,1782034.59507,0
-1670943300000,78.81,78.89,78.66,78.67,17737.325,1670943599999,1397642.45039,1690,7633.242,601554.04271,0
-1670943600000,78.68,78.76,78.53,78.63,23791.760,1670943899999,1870762.31505,2704,12056.444,948106.56306,0
-1670943900000,78.63,78.67,78.30,78.54,36319.463,1670944199999,2849301.91773,3453,15647.812,1228078.40853,0
-1670944200000,78.55,78.56,78.39,78.42,19562.341,1670944499999,1534670.98980,1773,8303.439,651439.06078,0
-1670944500000,78.42,78.46,78.06,78.16,30163.580,1670944799999,2360072.95314,3660,13369.158,1045979.53924,0
-1670944800000,78.16,78.27,77.93,78.04,48628.542,1670945099999,3797169.03863,4127,21154.176,1651556.41038,0
-1670945100000,78.04,78.33,77.97,78.07,34890.922,1670945399999,2726559.60904,3280,19455.912,1520507.04869,0
-1670945400000,78.07,78.25,78.04,78.14,25848.688,1670945699999,2019666.94576,2419,14550.901,1136988.30409,0
-1670945700000,78.15,78.36,78.11,78.17,20263.629,1670945999999,1585179.81046,2068,9067.486,709389.39845,0
-1670946000000,78.18,78.24,78.04,78.18,16112.158,1670946299999,1258892.91588,1741,6871.933,537023.54954,0
-1670946300000,78.17,78.28,78.08,78.08,14296.761,1670946599999,1117823.50462,1467,6284.471,491393.89375,0
-1670946600000,78.08,78.22,78.02,78.08,13939.771,1670946899999,1088754.75117,1474,7254.318,566640.53034,0
-1670946900000,78.08,78.10,77.99,78.02,16006.239,1670947199999,1249025.00988,1629,6505.920,507744.10339,0
-1670947200000,78.03,78.33,78.02,78.21,21738.115,1670947499999,1700290.86306,2585,11737.843,918101.80057,0
-1670947500000,78.21,78.32,78.15,78.16,14706.405,1670947799999,1150703.89434,1383,6393.373,500283.85574,0
-1670947800000,78.16,78.32,78.13,78.22,18657.941,1670948099999,1459187.25080,1641,9421.829,736890.34100,0
-1670948100000,78.21,78.33,78.16,78.18,10142.723,1670948399999,793604.90633,1324,5558.354,434932.33934,0
-1670948400000,78.19,78.21,77.96,78.01,16854.932,1670948699999,1316279.83811,1615,5616.567,438737.98422,0
-1670948700000,78.01,78.18,77.99,78.18,11211.139,1670948999999,875565.84097,1233,6982.373,545288.05126,0
-1670949000000,78.18,78.35,78.17,78.33,10476.058,1670949299999,819847.26241,1260,6708.771,525035.64067,0
-1670949300000,78.33,78.43,78.23,78.28,12978.659,1670949599999,1016839.94261,1449,6921.153,542299.42963,0
-1670949600000,78.29,78.35,78.26,78.32,4800.068,1670949899999,375885.42183,673,2476.763,193958.65077,0
-1670949900000,78.33,78.36,78.15,78.19,14275.780,1670950199999,1117285.56757,1265,6805.978,532831.71848,0
-1670950200000,78.19,78.26,77.99,78.06,26712.888,1670950499999,2085871.72939,1639,16280.395,1271240.21255,0
-1670950500000,78.06,78.13,77.83,78.11,24633.234,1670950799999,1921016.40694,2614,11008.647,858645.47301,0
-1670950800000,78.12,78.26,77.88,78.02,31457.413,1670951099999,2456821.45217,2769,12045.875,940873.09051,0
-1670951100000,78.01,78.10,77.96,77.97,15589.153,1670951399999,1216426.61899,1748,8339.871,650834.36340,0
-1670951400000,77.97,77.98,77.72,77.77,20905.150,1670951699999,1627178.29973,2553,6282.653,489027.97411,0
-1670951700000,77.77,77.81,77.51,77.61,33105.069,1670951999999,2571770.69089,3133,15477.372,1202485.68930,0
-1670952000000,77.61,77.87,77.60,77.61,16758.976,1670952299999,1302641.01791,1859,7699.620,598601.43116,0
-1670952300000,77.61,77.82,77.60,77.77,11645.460,1670952599999,905569.01942,1379,5154.171,400708.41206,0
-1670952600000,77.78,77.84,77.61,77.67,9435.169,1670952899999,733204.56263,1160,4160.173,323255.81110,0
-1670952900000,77.68,77.76,77.60,77.61,17428.781,1670953199999,1353750.14007,1323,9343.976,725762.72456,0
-1670953200000,77.61,77.62,77.30,77.45,30398.882,1670953499999,2354179.27755,3306,15539.996,1203270.28503,0
-1670953500000,77.45,77.62,77.11,77.18,34141.358,1670953799999,2639879.85557,3522,12547.986,970315.98134,0
-1670953800000,77.18,77.32,76.77,76.86,62709.833,1670954099999,4828796.89515,5604,22633.383,1744140.51081,0
-1670954100000,76.87,77.02,76.64,76.88,50648.076,1670954399999,3890496.08829,4492,26832.147,2061116.74669,0
-1670954400000,76.87,77.18,76.77,77.15,25810.303,1670954699999,1987573.71005,2987,11589.729,892627.59058,0
-1670954700000,77.14,77.23,77.03,77.12,12502.599,1670954999999,964328.81778,1778,5670.792,437387.48235,0
-1670955000000,77.12,77.14,77.05,77.13,9321.865,1670955299999,718714.76502,1109,3366.403,259560.92517,0
-1670955300000,77.13,77.32,77.02,77.28,20423.390,1670955599999,1576056.37480,2120,13198.025,1018556.13831,0
-1670955600000,77.27,77.32,77.12,77.29,10992.671,1670955899999,848901.19966,1341,5698.438,440030.96976,0
-1670955900000,77.29,77.31,77.18,77.27,7407.895,1670956199999,572283.03175,869,3691.669,285200.79628,0
-1670956200000,77.26,77.42,77.26,77.37,14381.529,1670956499999,1112346.96110,1623,9062.587,701021.80947,0
-1670956500000,77.36,77.36,77.30,77.32,4974.655,1670956799999,384689.80725,780,2610.777,201895.75507,0
-1670956800000,77.32,77.33,77.19,77.24,6218.548,1670957099999,480343.22308,860,3458.076,267081.29548,0
-1670957100000,77.23,77.24,77.06,77.06,11427.347,1670957399999,881443.30434,1256,4230.664,326345.18159,0
-1670957400000,77.06,77.15,77.00,77.00,10397.501,1670957699999,801244.88789,1239,5757.207,443693.22014,0
-1670957700000,77.00,77.15,77.00,77.14,6837.408,1670957999999,526865.07794,913,4523.497,348572.46636,0
-1670958000000,77.14,77.24,77.07,77.23,12371.185,1670958299999,954588.37385,1243,6432.393,496415.41374,0
-1670958300000,77.23,77.23,77.06,77.13,10127.946,1670958599999,781189.87189,856,3848.641,296821.48632,0
-1670958600000,77.12,77.15,77.09,77.12,4648.689,1670958899999,358497.50557,601,1840.368,141930.90946,0
-1670958900000,77.11,77.17,77.07,77.08,5660.083,1670959199999,436477.01022,835,2698.250,208089.96936,0
-1670959200000,77.09,77.20,77.08,77.18,4544.998,1670959499999,350579.60479,547,2588.146,199639.06826,0
-1670959500000,77.19,77.24,77.16,77.21,4270.091,1670959799999,329690.97227,535,2240.139,172971.19049,0
-1670959800000,77.22,77.22,77.17,77.21,4676.609,1670960099999,361012.88925,613,2032.991,156947.53304,0
-1670960100000,77.22,77.37,77.21,77.34,11606.652,1670960399999,897247.65858,1173,6802.915,525913.70195,0
-1670960400000,77.34,77.55,77.33,77.50,14521.542,1670960699999,1124717.55931,1580,9276.809,718637.84607,0
-1670960700000,77.50,77.65,77.45,77.47,10463.013,1670960999999,811407.81946,1214,5246.889,406969.46003,0
-1670961000000,77.47,77.48,77.24,77.26,13121.353,1670961299999,1015185.73204,1431,4066.442,314603.93201,0
-1670961300000,77.25,77.43,77.25,77.39,7587.305,1670961599999,586793.85858,759,5536.616,428188.36767,0
-1670961600000,77.39,77.41,77.25,77.27,8155.622,1670961899999,630734.57790,995,2889.556,223502.77426,0
-1670961900000,77.27,77.33,77.23,77.23,5409.612,1670962199999,418015.00659,782,2173.611,167970.20849,0
-1670962200000,77.24,77.32,77.24,77.28,4936.991,1670962499999,381484.83325,672,3201.158,247358.35133,0
-1670962500000,77.28,77.42,77.28,77.37,3874.542,1670962799999,299684.39547,663,2740.877,212000.23850,0
-1670962800000,77.36,77.41,77.31,77.41,3200.033,1670963099999,247537.67207,478,2045.294,158211.36746,0
-1670963100000,77.40,77.44,77.36,77.44,3976.273,1670963399999,307737.81897,431,2802.055,216864.26922,0
-1670963400000,77.44,77.52,77.43,77.46,9712.747,1670963699999,752439.52912,813,4869.242,377226.31070,0
-1670963700000,77.46,77.47,77.36,77.43,3845.151,1670963999999,297682.66887,606,1961.155,151817.11923,0
-1670964000000,77.42,77.50,77.37,77.49,6565.903,1670964299999,508343.85233,729,3272.385,253386.47926,0
-1670964300000,77.50,77.55,77.48,77.48,5932.655,1670964599999,459863.51164,691,3344.165,259238.61933,0
-1670964600000,77.49,77.68,77.49,77.63,7098.562,1670964899999,550857.12802,1004,4748.064,368445.63420,0
-1670964900000,77.64,77.70,77.56,77.60,6158.882,1670965199999,478140.86093,1005,3208.296,249083.86103,0
-1670965200000,77.59,77.63,77.51,77.58,11364.658,1670965499999,881528.86882,1183,5735.508,444914.42085,0
-1670965500000,77.58,77.71,77.56,77.65,6071.774,1670965799999,471455.01722,792,2171.576,168618.16559,0
-1670965800000,77.64,77.68,77.60,77.66,4799.815,1670966099999,372662.31855,649,1546.393,120077.82655,0
-1670966100000,77.66,77.70,77.60,77.62,7156.678,1670966399999,555644.67716,749,3010.161,233721.20085,0
-1670966400000,77.62,77.62,77.51,77.54,5251.506,1670966699999,407272.75747,610,2256.659,175031.17016,0
-1670966700000,77.54,77.57,77.48,77.56,4512.698,1670966999999,349848.01732,640,2241.220,173781.43881,0
-1670967000000,77.55,77.63,77.53,77.61,3485.550,1670967299999,270351.07504,462,2504.726,194285.23911,0
-1670967300000,77.61,77.65,77.57,77.65,3847.362,1670967599999,298604.06161,433,2631.116,204222.23659,0
-1670967600000,77.65,77.74,77.63,77.71,5410.895,1670967899999,420335.54155,683,3826.588,297279.46774,0
-1670967900000,77.71,77.72,77.60,77.68,4000.245,1670968199999,310630.43136,599,1742.600,135317.47344,0
-1670968200000,77.69,77.72,77.65,77.70,4508.353,1670968499999,350247.61881,613,2160.139,167825.55998,0
-1670968500000,77.70,77.72,77.63,77.69,5949.352,1670968799999,462084.33851,715,2894.606,224819.01052,0
-1670968800000,77.68,77.68,77.53,77.66,10305.155,1670969099999,799610.23933,1180,3723.247,288905.47419,0
-1670969100000,77.66,77.70,77.54,77.62,7288.873,1670969399999,565883.03302,720,3135.695,243422.45717,0
-1670969400000,77.62,77.65,77.58,77.63,5035.167,1670969699999,390857.76142,649,1535.969,119229.34824,0
-1670969700000,77.63,77.64,77.49,77.53,6403.889,1670969999999,496718.46923,654,1580.230,122556.34711,0
-1670970000000,77.53,77.54,77.39,77.47,9212.964,1670970299999,713612.41165,1133,2818.791,218354.55830,0
-1670970300000,77.47,77.51,77.40,77.50,3589.833,1670970599999,278046.73906,583,2072.959,160559.79844,0
-1670970600000,77.50,77.52,76.87,77.10,39937.235,1670970899999,3082497.43615,3899,9177.021,708311.23005,0
-1670970900000,77.11,77.17,77.06,77.16,8564.953,1670971199999,660383.59317,1407,4109.169,316855.66061,0
-1670971200000,77.15,77.29,77.13,77.15,14329.988,1670971499999,1106429.84034,1113,9676.360,747167.38721,0
-1670971500000,77.15,77.22,77.00,77.20,17742.502,1670971799999,1368177.26470,1813,5544.101,427601.85506,0
-1670971800000,77.20,77.26,77.05,77.24,6600.278,1670972099999,509366.15685,967,3330.088,257083.14268,0
-1670972100000,77.24,77.35,77.22,77.33,7134.175,1670972399999,551304.33692,847,3064.183,236813.24687,0
-1670972400000,77.33,77.43,77.30,77.42,8463.232,1670972699999,654809.90615,1103,4175.613,323078.89156,0
-1670972700000,77.41,77.50,77.38,77.41,5063.603,1670972999999,392181.10256,740,2713.072,210132.03025,0
-1670973000000,77.42,77.50,77.42,77.45,3226.690,1670973299999,249974.14337,528,1652.589,128029.34332,0
-1670973300000,77.44,77.56,77.44,77.50,9974.001,1670973599999,772903.69702,1007,3746.425,290365.00266,0
-1670973600000,77.50,77.55,77.42,77.49,7114.332,1670973899999,551363.72658,895,2680.720,207764.87814,0
-1670973900000,77.49,77.55,77.42,77.50,6984.924,1670974199999,541334.77112,922,3487.327,270278.45431,0
-1670974200000,77.50,77.57,77.27,77.45,10469.383,1670974499999,810700.95932,1425,5200.156,402678.53413,0
-1670974500000,77.45,77.46,77.35,77.36,3782.575,1670974799999,292860.65760,611,1954.138,151297.99905,0
-1670974800000,77.36,77.39,77.29,77.35,4772.361,1670975099999,369169.61556,675,2530.993,195786.04693,0
-1670975100000,77.36,77.36,77.27,77.27,4479.468,1670975399999,346306.00915,619,1487.136,114970.33663,0
-1670975400000,77.28,77.33,77.21,77.30,4084.890,1670975699999,315626.77287,566,1871.183,144598.60082,0
-1670975700000,77.30,77.41,77.26,77.37,7244.340,1670975999999,560306.32793,690,5383.265,416382.41645,0
-1670976000000,77.36,77.68,77.34,77.65,24071.200,1670976299999,1865867.58015,2594,13173.781,1021222.20829,0
-1670976300000,77.66,77.86,77.50,77.72,19860.693,1670976599999,1543370.50220,2366,12220.032,949847.89726,0
-1670976600000,77.72,77.75,77.58,77.65,8653.111,1670976899999,671787.84194,1010,4224.162,327889.50596,0
-1670976900000,77.64,77.65,77.51,77.57,6810.309,1670977199999,528248.92789,863,2662.555,206523.78867,0
-1670977200000,77.57,77.61,77.42,77.48,8193.754,1670977499999,635029.79479,1026,3433.553,266071.14003,0
-1670977500000,77.48,77.54,77.42,77.53,4834.524,1670977799999,374572.68123,745,2659.720,206075.84150,0
-1670977800000,77.52,77.75,77.50,77.65,9529.907,1670978099999,739862.08440,1198,4461.400,346279.58153,0
-1670978100000,77.64,77.79,77.61,77.72,13395.608,1670978399999,1040996.30274,1231,8832.737,686429.37053,0
-1670978400000,77.71,78.17,77.71,78.13,40728.077,1670978699999,3175874.20093,4108,27122.052,2114949.25793,0
-1670978700000,78.12,78.12,77.85,77.94,12695.409,1670978999999,990148.98213,1408,4824.650,376205.46035,0
-1670979000000,77.94,77.97,77.76,77.86,7108.784,1670979299999,553525.12565,900,2596.955,202219.30499,0
-1670979300000,77.86,77.98,77.85,77.98,4102.798,1670979599999,319764.06265,727,2269.891,176913.43524,0
-1670979600000,77.97,78.01,77.75,77.82,10373.344,1670979899999,807848.28305,1484,4711.075,366848.55216,0
-1670979900000,77.82,77.84,77.79,77.82,3312.876,1670980199999,257802.37162,536,1641.211,127727.33584,0
-1670980200000,77.82,77.95,77.81,77.94,4780.672,1670980499999,372323.64092,679,2307.189,179688.98973,0
-1670980500000,77.95,77.95,77.73,77.75,6852.943,1670980799999,533141.60405,883,2136.610,166201.49005,0
-1670980800000,77.74,77.79,77.74,77.75,2431.942,1670981099999,189109.27305,451,1245.748,96873.57196,0
-1670981100000,77.76,77.84,77.73,77.83,4025.835,1670981399999,313155.44663,569,2325.865,180928.75507,0
-1670981400000,77.84,77.84,77.74,77.79,4449.867,1670981699999,346165.89495,608,2166.552,168546.78361,0
-1670981700000,77.80,77.87,77.80,77.87,2990.632,1670981999999,232801.17700,487,1913.768,148980.18410,0
-1670982000000,77.87,77.88,77.75,77.76,2185.770,1670982299999,170059.58302,391,540.309,42044.49831,0
-1670982300000,77.76,77.82,77.66,77.68,7024.536,1670982599999,546059.13248,915,2497.291,194158.40800,0
-1670982600000,77.68,77.72,77.65,77.69,4053.903,1670982899999,314917.66818,618,1370.752,106493.70527,0
-1670982900000,77.69,77.72,77.65,77.68,3731.831,1670983199999,289916.17999,561,1966.744,152800.04788,0
-1670983200000,77.67,77.71,77.60,77.68,8814.310,1670983499999,684573.39177,986,5062.359,393225.53906,0
-1670983500000,77.69,77.79,77.68,77.79,2547.726,1670983799999,198064.17868,448,1565.070,121675.18254,0
-1670983800000,77.79,77.89,77.76,77.78,8654.442,1670984099999,673572.05435,790,4214.159,328017.39469,0
-1670984100000,77.78,77.83,77.68,77.68,4065.256,1670984399999,316103.08021,523,1719.743,133751.08770,0
-1670984400000,77.68,77.79,77.67,77.79,4244.694,1670984699999,329984.20311,496,2671.035,207647.67653,0
-1670984700000,77.79,77.86,77.76,77.82,7401.316,1670984999999,575911.31529,685,3075.440,239302.00216,0
-1670985000000,77.81,77.82,77.76,77.76,2971.528,1670985299999,231146.04438,465,1317.477,102483.35648,0
-1670985300000,77.77,77.91,77.77,77.88,5200.854,1670985599999,404938.66568,589,2725.627,212216.12175,0
-1670985600000,77.88,78.02,77.86,77.97,10929.218,1670985899999,851842.48983,1131,6317.341,492395.57342,0
-1670985900000,77.97,78.22,77.97,78.17,26449.423,1670986199999,2066892.52827,1930,16271.263,1271366.26595,0
-1670986200000,78.18,78.34,78.14,78.27,27742.159,1670986499999,2170106.52129,2220,11908.084,931622.57798,0
-1670986500000,78.26,78.45,78.20,78.38,22687.630,1670986799999,1777804.74206,2187,11765.212,922019.52792,0
-1670986800000,78.38,78.50,78.34,78.45,16684.548,1670987099999,1308454.55716,1678,9482.691,743769.47098,0
-1670987100000,78.46,78.55,78.39,78.43,12102.361,1670987399999,949859.32412,1388,4881.108,383135.57941,0
-1670987400000,78.42,78.55,78.39,78.52,9678.440,1670987699999,759495.38828,912,6343.401,497837.25971,0
-1670987700000,78.53,78.78,78.52,78.70,29087.031,1670987999999,2288510.07968,2713,17539.550,1379821.14930,0
-1670988000000,78.70,78.73,78.53,78.55,11540.604,1670988299999,907265.05841,1208,5924.293,465727.11106,0
-1670988300000,78.55,78.60,78.35,78.36,12297.756,1670988599999,965158.00771,1365,4901.898,384845.14367,0
-1670988600000,78.36,78.58,78.31,78.48,23991.287,1670988899999,1882488.77727,1708,11160.122,875521.91784,0
-1670988900000,78.47,78.50,78.42,78.42,3761.702,1670989199999,295122.61653,560,1739.528,136483.16364,0
-1670989200000,78.42,78.46,78.37,78.39,3930.957,1670989499999,308238.79520,586,1297.564,101744.68463,0
-1670989500000,78.40,78.46,78.38,78.39,2401.763,1670989799999,188355.75564,421,1200.614,94155.60603,0
-1670989800000,78.40,78.46,78.39,78.41,4061.966,1670990099999,318534.51788,529,1760.710,138074.71162,0
-1670990100000,78.41,78.43,78.28,78.32,6056.933,1670990399999,474527.83817,835,2553.973,200092.63193,0
-1670990400000,78.32,78.41,78.28,78.37,8396.757,1670990699999,657894.00430,973,3786.244,296669.77885,0
-1670990700000,78.36,78.38,78.26,78.29,5022.249,1670990999999,393245.68720,594,2019.746,158132.56713,0
-1670991000000,78.29,78.31,78.23,78.29,4991.524,1670991299999,390693.53937,638,2100.096,164391.90665,0
-1670991300000,78.30,78.33,78.15,78.15,7478.528,1670991599999,584814.17093,967,3126.028,244425.94692,0
-1670991600000,78.15,78.20,78.12,78.16,4322.967,1670991899999,337887.37238,731,1928.285,150720.59036,0
-1670991900000,78.15,78.28,78.14,78.28,3287.282,1670992199999,257052.27393,482,2245.271,175591.49348,0
-1670992200000,78.27,78.31,78.13,78.13,5928.263,1670992499999,463912.01137,682,1834.929,143592.68858,0
-1670992500000,78.13,78.15,78.05,78.10,5509.501,1670992799999,430252.30041,841,2781.459,217218.14943,0
-1670992800000,78.10,78.11,78.02,78.10,6841.471,1670993099999,534119.88273,804,2928.161,228626.09573,0
-1670993100000,78.09,78.13,78.01,78.01,7402.625,1670993399999,577820.47438,1012,3706.594,289334.76193,0
-1670993400000,78.01,78.08,78.00,78.06,8446.994,1670993699999,659167.73543,1218,4660.705,363727.28952,0
-1675943700000,96.81,96.81,96.44,96.61,14156.208,1675943999999,1367246.55370,1718,6476.201,625296.65604,0
-1675944000000,96.60,96.63,96.36,96.46,13444.856,1675944299999,1296475.40272,1866,6978.746,672903.07490,0
-1675944300000,96.46,96.62,96.44,96.52,5906.913,1675944599999,570112.05643,1145,3458.560,333817.91061,0
-1675944600000,96.52,96.58,96.40,96.42,5708.397,1675944899999,550622.25356,777,2785.680,268693.32329,0
-1675944900000,96.42,96.57,96.38,96.40,6644.204,1675945199999,640872.27174,1040,3648.260,351961.17641,0
-1675945200000,96.40,96.52,96.39,96.43,3969.105,1675945499999,382839.11282,870,1961.696,189224.44967,0
-1675945500000,96.44,96.49,96.35,96.35,5459.832,1675945799999,526396.72471,944,2418.602,233203.60524,0
-1675945800000,96.35,96.46,96.33,96.34,12594.610,1675946099999,1213751.68165,1075,3645.156,351344.33976,0
-1675946100000,96.35,96.50,96.08,96.37,20350.328,1675946399999,1958884.65320,2304,11280.871,1085911.59078,0
-1675946400000,96.38,96.66,96.37,96.59,11382.724,1675946699999,1098694.58719,1721,7343.765,708803.82210,0
-1675946700000,96.60,96.98,96.60,96.82,29960.170,1675946999999,2900426.56306,3657,14948.871,1447221.97272,0
-1675947000000,96.82,97.02,96.73,96.75,18068.769,1675947299999,1750608.17087,2890,7416.764,718620.81647,0
-1675947300000,96.74,96.77,96.57,96.59,9882.059,1675947599999,954984.93425,1523,5824.547,562845.85589,0
-1675947600000,96.58,96.80,96.50,96.54,8536.268,1675947899999,824735.95712,1519,4148.958,400802.85400,0
-1675947900000,96.55,96.82,96.46,96.79,5426.843,1675948199999,524732.25489,1070,3005.927,290656.29682,0
-1675948200000,96.79,96.94,96.75,96.80,6687.752,1675948499999,647774.32814,1213,3755.512,363754.17487,0
-1675948500000,96.79,96.82,96.67,96.75,5115.345,1675948799999,494957.80921,858,3095.023,299460.09270,0
-1675948800000,96.76,96.80,96.63,96.63,5791.131,1675949099999,560035.98447,1032,2417.865,233852.55415,0
-1675949100000,96.63,96.81,96.50,96.52,15137.691,1675949399999,1462496.41796,1553,6025.670,582340.76515,0
-1675949400000,96.53,97.08,96.53,96.97,24462.188,1675949699999,2371147.41324,3280,12936.922,1253795.56480,0
-1675949700000,96.96,97.05,96.82,96.85,9088.135,1675949999999,881086.87655,1493,3703.015,359023.76010,0
-1675950000000,96.86,97.05,96.78,96.80,6703.745,1675950299999,649907.00482,1244,3545.974,343787.56309,0
-1675950300000,96.78,96.99,96.70,96.96,7897.855,1675950599999,764757.43056,1234,4541.727,439866.35009,0
-1675950600000,96.95,97.16,96.93,97.11,9868.775,1675950899999,958055.85029,1635,5691.378,552560.03788,0
-1675950900000,97.11,97.15,97.04,97.08,8321.297,1675951199999,808002.41083,1171,4373.744,424673.66961,0
-1675951200000,97.08,97.28,97.08,97.09,16833.270,1675951499999,1635960.27291,2476,9970.082,969031.64606,0
-1675951500000,97.09,97.31,97.03,97.29,15489.650,1675951799999,1505704.81199,2049,9360.056,909946.73957,0
-1675951800000,97.28,97.28,97.05,97.11,15680.266,1675952099999,1523307.14577,1898,4552.962,442329.35474,0
-1675952100000,97.12,97.38,97.05,97.26,21453.664,1675952399999,2085427.29529,2187,11844.009,1151462.33250,0
-1675952400000,97.26,97.40,97.24,97.24,9224.816,1675952699999,897905.98895,1285,4013.306,390630.19976,0
-1675952700000,97.25,97.48,97.25,97.37,10720.025,1675952999999,1043971.48175,1569,6397.152,622950.97012,0
-1675953000000,97.37,97.50,97.04,97.37,22205.166,1675953299999,2160263.67940,2924,11672.765,1135815.51064,0
-1675953300000,97.37,97.54,96.90,97.13,32577.356,1675953599999,3165288.40835,3930,15734.505,1529503.95838,0
-1675953600000,97.13,97.27,96.94,97.09,22146.583,1675953899999,2150847.73230,2835,13439.093,1305373.64795,0
-1675953900000,97.09,97.32,97.06,97.30,7726.387,1675954199999,751139.55042,1552,3529.306,343136.08724,0
-1675954200000,97.31,97.53,97.08,97.18,16906.147,1675954499999,1645740.33985,2648,7588.759,738773.55121,0
-1675954500000,97.18,97.29,97.01,97.04,11233.626,1675954799999,1091012.60218,1702,5371.311,521773.25287,0
-1675954800000,97.05,97.15,96.94,96.97,11997.975,1675955099999,1164313.32712,1982,5017.613,487037.47451,0
-1675955100000,96.97,97.20,96.94,97.06,5967.139,1675955399999,579153.09664,1205,2665.216,258717.03175,0
-1675955400000,97.06,97.20,97.03,97.12,4060.815,1675955699999,394451.57309,993,1820.912,176886.74578,0
-1675955700000,97.13,97.26,97.02,97.09,6706.605,1675955999999,651327.23000,1114,2702.043,262477.66097,0
-1675956000000,97.08,97.16,96.88,96.90,8266.487,1675956299999,801863.52633,1297,2593.187,251645.59813,0
-1675956300000,96.91,96.99,96.50,96.78,29362.547,1675956599999,2840986.58298,3683,12692.405,1228432.03896,0
-1675956600000,96.78,96.94,96.53,96.57,16378.197,1675956899999,1584100.51426,2206,5620.286,543703.90343,0
-1675956900000,96.56,96.71,96.50,96.62,12310.493,1675957199999,1189207.60517,1900,6202.586,599235.52002,0
-1675957200000,96.61,96.76,96.36,96.51,25238.468,1675957499999,2436946.03170,2853,9830.573,949499.88023,0
-1675957500000,96.50,96.81,96.44,96.76,11530.555,1675957799999,1114950.12185,1736,7026.233,679390.66918,0
-1675957800000,96.76,96.84,96.49,96.50,8357.457,1675958099999,808180.81472,1238,3266.014,315937.87741,0
-1675958100000,96.49,96.60,96.39,96.42,6818.057,1675958399999,657894.15748,1114,3253.180,313945.47002,0
-1675958400000,96.42,96.51,96.20,96.49,20435.521,1675958699999,1969113.08181,2894,8204.195,790543.86174,0
-1675958700000,96.50,96.75,96.50,96.71,12012.444,1675958999999,1160559.07070,1804,6436.626,621879.83017,0
-1675959000000,96.71,96.76,96.55,96.63,5763.172,1675959299999,557113.31864,990,2777.313,268465.85314,0
-1675959300000,96.63,96.65,96.25,96.30,13125.521,1675959599999,1265999.86527,1625,6007.317,579615.44134,0
-1675959600000,96.29,96.29,95.72,95.82,64994.862,1675959899999,6235834.09023,6679,23990.119,2301263.34730,0
-1675959900000,95.82,96.24,95.74,96.24,31831.849,1675960199999,3055493.34569,4596,21995.474,2111189.34858,0
-1675960200000,96.24,96.27,95.80,95.83,24748.891,1675960499999,2376546.59169,3809,13341.724,1281315.69846,0
-1675960500000,95.83,95.95,95.56,95.65,29751.143,1675960799999,2847618.79026,4034,14551.322,1392785.63280,0
-1675960800000,95.64,95.75,95.53,95.66,25079.102,1675961099999,2398436.72970,3010,12271.596,1173732.43525,0
-1675961100000,95.66,95.75,95.50,95.58,19963.299,1675961399999,1908871.00635,2636,9402.032,899066.10072,0
-1675961400000,95.57,95.62,95.33,95.38,16477.481,1675961699999,1573286.52792,2743,7957.220,759909.25811,0
-1675961700000,95.36,95.61,95.10,95.61,28421.647,1675961999999,2708632.24742,4275,13579.278,1294428.61895,0
-1675962000000,95.60,95.97,95.53,95.95,20166.077,1675962299999,1932154.40610,3544,11165.736,1069882.27264,0
-1675962300000,95.95,96.11,95.90,96.10,12720.739,1675962599999,1221216.66229,1961,7311.687,701958.03662,0
-1675962600000,96.10,96.12,95.97,96.06,11222.855,1675962899999,1077792.35883,1431,4701.072,451521.56626,0
-1675962900000,96.06,96.06,95.80,95.94,14579.406,1675963199999,1397921.35087,1590,7871.756,754793.60475,0
-1675963200000,95.93,95.93,95.70,95.86,6004.894,1675963499999,575314.13012,1140,2662.283,255047.03161,0
-1675963500000,95.87,95.97,95.77,95.82,17931.212,1675963799999,1718914.00370,1815,6438.164,617233.79095,0
-1675963800000,95.81,96.02,95.46,95.50,24725.849,1675964099999,2368651.62161,2440,12273.171,1176436.56276,0
-1675964100000,95.49,95.56,95.29,95.36,16595.031,1675964399999,1583527.90242,2528,9279.823,885552.58893,0
-1675964400000,95.35,95.63,95.32,95.55,13213.238,1675964699999,1261770.56495,2010,8043.224,768046.51061,0
-1675964700000,95.54,95.60,95.32,95.36,7170.656,1675964999999,684178.30213,1788,3090.527,294822.36507,0
-1675965000000,95.37,95.69,95.31,95.52,13719.241,1675965299999,1310974.29258,2574,6464.032,617594.90792,0
-1675965300000,95.51,95.78,95.51,95.78,10606.620,1675965599999,1014838.23821,1465,6425.445,614833.54149,0
-1675965600000,95.78,95.81,95.49,95.58,13576.519,1675965899999,1298925.57583,2032,6016.306,575557.57780,0
-1675965900000,95.58,95.86,95.47,95.83,12625.756,1675966199999,1208178.15226,1589,7994.937,764924.13472,0
-1675966200000,95.83,95.93,95.78,95.91,11410.379,1675966499999,1093775.92425,1709,5277.580,505947.06623,0
-1675966500000,95.91,95.97,95.83,95.85,5464.787,1675966799999,524069.27505,1118,2299.057,220500.36393,0
-1675966800000,95.85,96.06,95.83,95.85,9984.368,1675967099999,957838.19308,1338,5896.011,565651.37517,0
-1675967100000,95.86,95.97,95.71,95.79,7879.941,1675967399999,755282.43370,1170,3718.124,356321.73927,0
-1675967400000,95.78,96.04,95.69,95.98,12809.510,1675967699999,1228610.56028,1556,7898.854,757723.79153,0
-1675967700000,95.98,96.01,95.88,95.89,2990.558,1675967999999,286903.82109,664,1093.093,104858.93457,0
-1675968000000,95.89,95.91,95.55,95.63,13273.164,1675968299999,1270789.58475,1496,4221.104,403934.09301,0
-1675968300000,95.62,95.66,95.43,95.63,7937.492,1675968599999,758391.79173,1344,4090.463,390792.98808,0
-1675968600000,95.62,95.74,95.55,95.71,7143.496,1675968899999,683177.70328,952,4258.351,407230.75618,0
-1675968900000,95.72,95.82,95.60,95.80,5745.154,1675969199999,549842.76036,899,3011.992,288258.26931,0
-1675969200000,95.80,95.83,95.50,95.52,9236.993,1675969499999,883421.83342,1430,3799.011,363394.82597,0
-1675969500000,95.53,95.63,95.35,95.39,10430.239,1675969799999,995676.08702,1421,4473.495,427071.00589,0
-1675969800000,95.39,95.42,95.04,95.21,26832.702,1675970099999,2555217.15491,3542,11222.089,1068894.46085,0
-1675970100000,95.22,95.40,94.62,95.01,53199.550,1675970399999,5054303.55794,6698,22817.783,2168909.05528,0
-1675970400000,95.00,95.21,93.90,94.23,74937.953,1675970699999,7076756.10756,9362,31306.085,2959070.07830,0
-1675970700000,94.22,94.29,93.39,94.05,109602.141,1675970999999,10292687.47865,13471,54716.989,5139705.01125,0
-1675971000000,94.05,94.05,92.56,93.20,133706.865,1675971299999,12450857.48524,19675,59977.715,5585435.96372,0
-1675971300000,93.19,93.96,91.84,92.03,222264.381,1675971599999,20618716.19476,22752,90007.701,8353787.34687,0
-1675971600000,92.03,92.31,91.45,92.07,175332.869,1675971899999,16131837.60501,17735,70940.426,6527374.96187,0
-1675971900000,92.08,92.12,90.83,91.04,134156.245,1675972199999,12264583.53282,15624,51558.669,4714638.75546,0
-1675972200000,91.04,91.54,90.84,91.48,119854.622,1675972499999,10914061.85552,11274,56147.870,5113576.57159,0
-1675972500000,91.48,91.79,90.95,91.69,85755.643,1675972799999,7836090.95841,9409,37386.975,3416160.91383,0
-1675972800000,91.69,91.80,91.22,91.27,60401.323,1675973099999,5526271.64532,7421,24666.344,2256693.62944,0
-1675973100000,91.27,91.73,91.26,91.62,29832.946,1675973399999,2729998.32074,4373,14124.969,1292655.48734,0
-1675973400000,91.62,91.74,91.32,91.32,23258.406,1675973699999,2129932.44410,3312,8971.386,821550.37199,0
-1675973700000,91.33,91.58,90.75,91.11,66556.219,1675973999999,6066897.02394,7540,25487.930,2322895.26915,0
-1675974000000,91.10,91.50,90.91,90.98,34307.084,1675974299999,3130569.44461,4836,15580.046,1421776.53158,0
-1675974300000,90.99,91.25,90.84,91.23,27288.787,1675974599999,2483805.43759,4122,12289.371,1118650.50086,0
-1675974600000,91.23,91.44,91.08,91.33,24061.920,1675974899999,2196604.46898,3483,11949.156,1090685.96006,0
-1675974900000,91.34,91.83,91.32,91.82,21928.505,1675975199999,2007431.06350,3330,12321.259,1128136.80636,0
-1675975200000,91.83,92.28,91.66,92.23,38381.296,1675975499999,3531544.93790,5174,25044.889,2304386.18608,0
-1675975500000,92.23,92.32,91.94,91.98,28328.923,1675975799999,2610682.70843,4283,14295.733,1317614.95799,0
-1675975800000,91.99,92.30,91.97,92.01,25521.517,1675976099999,2351440.60750,2891,12524.517,1154017.06981,0
-1675976100000,92.02,92.07,91.91,91.94,17268.083,1675976399999,1588149.02002,2302,7739.249,711794.76753,0
-1675976400000,91.95,91.98,91.60,91.68,18989.411,1675976699999,1743796.07232,3005,7931.276,728341.21394,0
-1675976700000,91.69,92.00,91.62,91.83,14100.305,1675976999999,1295093.44191,2198,6153.369,565119.37087,0
-1675977000000,91.83,91.98,91.74,91.92,22290.325,1675977299999,2047440.56617,2515,10759.878,988440.69928,0
-1675977300000,91.92,92.30,91.91,92.08,22400.035,1675977599999,2064274.65022,2476,12519.931,1153743.80163,0
-1675977600000,92.07,92.16,91.60,91.65,22608.864,1675977899999,2078336.47306,2561,7130.293,655405.16772,0
-1675977900000,91.65,91.98,91.56,91.61,16093.721,1675978199999,1476839.97391,2493,6435.852,590588.46088,0
-1675978200000,91.60,91.62,89.88,90.99,156108.167,1675978499999,14135677.02310,18766,65244.017,5906988.32422,0
-1675978500000,90.99,91.64,90.98,91.44,34731.582,1675978799999,3171223.19690,5367,17512.515,1599408.50826,0
-1675978800000,91.45,91.45,90.88,91.12,26776.596,1675979099999,2440299.34798,4248,13312.994,1213442.33193,0
-1675979100000,91.11,91.22,90.73,90.95,25847.854,1675979399999,2351555.19868,3700,13161.934,1197773.90863,0
-1675979400000,90.95,90.98,90.38,90.89,28003.519,1675979699999,2541066.78910,4505,14359.079,1302828.65664,0
-1675979700000,90.89,91.51,90.65,91.49,40582.460,1675979999999,3698212.73244,4103,27100.201,2470389.12727,0
-1675980000000,91.49,91.50,90.94,90.98,30291.616,1675980299999,2762882.06284,3287,15012.246,1369058.23817,0
-1675980300000,90.98,91.40,90.86,91.33,17143.572,1675980599999,1563172.19058,2725,9547.636,870413.35952,0
-1675980600000,91.33,91.64,91.27,91.56,21360.445,1675980899999,1953629.13122,2583,13014.418,1190413.51930,0
-1675980900000,91.57,92.01,91.55,91.79,35445.469,1675981199999,3254244.88096,4429,22039.161,2023410.35089,0
-1675981200000,91.78,91.87,91.62,91.87,8011.139,1675981499999,735017.20384,1552,4477.900,410873.38845,0
-1675981500000,91.86,92.18,91.80,92.06,22734.285,1675981799999,2090895.92393,2950,12006.247,1104398.69513,0
-1675981800000,92.05,92.05,91.87,91.95,9134.469,1675982099999,839915.97668,1681,5310.973,488369.03225,0
-1675982100000,91.94,91.97,91.81,91.88,11639.610,1675982399999,1069582.23197,1761,4631.439,425612.32073,0
-1675982400000,91.89,91.90,91.40,91.40,10969.199,1675982699999,1005658.36080,1772,2573.327,235940.41673,0
-1675982700000,91.41,91.63,91.32,91.52,12949.088,1675982999999,1184350.22856,1695,4981.018,455675.59838,0
-1675983000000,91.52,91.53,89.94,90.18,62257.447,1675983299999,5645273.32126,8614,21726.297,1969405.34076,0
-1675983300000,90.18,91.00,90.12,90.73,60683.675,1675983599999,5498020.65241,7648,33496.272,3034681.41426,0
-1675983600000,90.73,91.24,90.48,90.98,45834.915,1675983899999,4163129.82535,5908,26276.047,2386380.41971,0
-1675983900000,90.97,91.06,90.83,91.00,25799.379,1675984199999,2346286.53692,3556,13505.935,1228341.95633,0
-1675984200000,91.00,91.19,90.75,91.04,29221.942,1675984499999,2657616.43537,3385,14372.636,1307406.88656,0
-1675984500000,91.04,91.21,90.82,91.21,16521.093,1675984799999,1503173.61676,2546,9581.609,871850.61856,0
-1675984800000,91.21,91.47,91.10,91.46,11074.152,1675985099999,1011163.11032,2036,6243.785,570062.62198,0
-1675985100000,91.46,92.02,91.45,91.90,23583.895,1675985399999,2165170.91822,3401,13883.406,1274405.08043,0
-1675985400000,91.91,92.11,91.82,92.06,27078.938,1675985699999,2490674.88556,3768,16605.163,1527465.43202,0
-1675985700000,92.06,92.39,92.00,92.03,36762.371,1675985999999,3388426.36913,4139,22357.646,2060702.72983,0
-1675986000000,92.03,92.28,91.92,92.02,17207.471,1675986299999,1584359.18335,2317,9021.596,830741.57525,0
-1675986300000,92.01,92.14,91.88,92.08,14084.434,1675986599999,1295706.95206,2189,6856.008,630701.13246,0
-1675986600000,92.07,92.11,91.84,91.92,25641.764,1675986899999,2357264.20260,2337,15082.251,1386471.27073,0
-1675986900000,91.92,92.13,91.87,92.01,15092.780,1675987199999,1388902.99433,1837,8060.080,741746.13627,0
-1675987200000,92.01,92.30,91.76,92.29,36948.035,1675987499999,3399819.53979,4341,18129.086,1668318.38032,0
-1675987500000,92.29,92.42,91.96,92.42,41299.466,1675987799999,3807982.62255,4197,21986.689,2027521.68147,0
-1675987800000,92.42,92.65,92.35,92.57,26691.872,1675988099999,2469056.58299,3818,13968.317,1292118.85065,0
-1675988100000,92.57,92.62,92.07,92.20,22463.313,1675988399999,2072820.81548,3313,11052.029,1019935.87030,0
-1675988400000,92.20,92.21,91.91,92.04,19582.126,1675988699999,1801960.07279,2461,8313.926,764914.86792,0
-1675988700000,92.05,92.38,92.01,92.12,19805.220,1675988999999,1826388.85632,2626,9327.577,860130.90395,0
-1675989000000,92.12,92.32,91.84,92.11,19729.955,1675989299999,1816222.21199,2884,8787.546,809041.09050,0
-1675989300000,92.11,92.26,91.97,92.16,9782.968,1675989599999,901421.35712,1586,5062.851,466607.27712,0
-1675989600000,92.17,92.20,91.85,91.99,16297.859,1675989899999,1499180.23363,2150,7271.064,668986.66928,0
-1675989900000,91.98,91.99,91.66,91.78,14567.324,1675990199999,1337083.17175,2066,6271.419,575689.13956,0
-1675990200000,91.79,91.89,91.51,91.63,15830.083,1675990499999,1451779.03840,2157,6086.116,558185.20450,0
-1675990500000,91.64,91.83,91.58,91.83,10336.112,1675990799999,947545.08147,1542,6449.229,591242.19169,0
-1675990800000,91.83,92.14,91.71,92.00,22074.364,1675991099999,2029965.48734,3018,9608.300,883596.26548,0
-1675991100000,92.00,92.32,91.95,92.21,12541.571,1675991399999,1156135.55820,1868,7697.978,709670.97608,0
-1675991400000,92.22,92.23,92.08,92.19,9366.929,1675991699999,863120.36133,1484,4407.534,406149.15705,0
-1675991700000,92.19,92.19,91.77,91.84,9838.487,1675991999999,904732.36812,1582,3774.436,346988.75807,0
-1675992000000,91.83,91.93,91.78,91.92,6283.245,1675992299999,576968.29524,1239,2929.217,269003.77014,0
-1675992300000,91.92,91.95,91.57,91.59,9050.527,1675992599999,830541.03618,1661,2791.657,256228.45042,0
-1675992600000,91.59,92.05,91.55,91.96,11031.659,1675992899999,1013028.53726,1931,5089.703,467519.65376,0
-1675992900000,91.97,92.26,91.97,92.14,14057.708,1675993199999,1295394.59532,2045,6717.255,618953.35511,0
-1675993200000,92.14,92.34,92.03,92.19,12093.310,1675993499999,1115349.59197,1629,7665.834,707076.46941,0
-1675993500000,92.18,92.23,92.07,92.11,8363.301,1675993799999,770581.98014,1365,3424.436,315549.69971,0
-1675993800000,92.10,92.10,91.91,91.93,9142.481,1675994099999,841102.81812,1261,4222.730,388493.66034,0
-1675994100000,91.93,91.94,91.80,91.86,8464.478,1675994399999,777604.28844,1305,3913.083,359484.78949,0
-1675994400000,91.85,92.16,91.84,92.12,9228.618,1675994699999,849182.92502,1423,5211.344,479452.40579,0
-1675994700000,92.11,92.12,91.80,91.84,11998.313,1675994999999,1102905.18575,1388,4644.306,426719.48370,0
-1675995000000,91.83,92.09,91.77,91.96,13662.343,1675995299999,1255914.98558,1376,4415.001,405980.48670,0
-1675995300000,91.95,92.04,91.86,91.96,7532.316,1675995599999,692672.10689,957,4539.305,417408.55683,0
-1675995600000,91.96,91.97,91.70,91.78,13491.905,1675995899999,1238864.39083,1569,4608.224,423098.51977,0
-1675995900000,91.77,91.80,91.64,91.70,10299.104,1675996199999,944516.01791,1351,3035.478,278374.88369,0
-1675996200000,91.71,92.01,91.68,91.86,8318.946,1675996499999,764482.58206,1001,3804.637,349539.89237,0
-1675996500000,91.87,91.92,91.74,91.91,6978.980,1675996799999,640820.78256,1043,2729.911,250661.51751,0
-1675996800000,91.92,91.97,91.89,91.97,3437.932,1675997099999,316040.22310,765,1591.761,146329.29394,0
-1675997100000,91.97,92.01,91.90,92.01,7197.314,1675997399999,661837.08859,683,5059.738,465291.01466,0
-1675997400000,92.01,92.19,91.99,92.19,10994.306,1675997699999,1012461.90528,1328,6186.279,569709.40816,0
-1675997700000,92.19,92.27,92.14,92.22,10459.921,1675997999999,964635.35694,1221,5445.561,502271.02071,0
-1675998000000,92.21,92.25,92.01,92.01,9663.496,1675998299999,890110.78132,1558,3433.881,316383.71183,0
-1675998300000,92.02,92.09,91.81,91.85,13761.371,1675998599999,1265316.92567,1610,4245.472,390359.52250,0
-1675998600000,91.85,92.03,91.84,91.95,6684.642,1675998899999,614548.65569,1081,3115.995,286407.59302,0
-1675998900000,91.95,92.12,91.94,92.05,5629.407,1675999199999,518128.74289,1008,2356.035,216842.59403,0
-1675999200000,92.05,92.29,92.05,92.26,6884.485,1675999499999,634764.63128,1206,3463.192,319271.17147,0
-1675999500000,92.26,92.28,92.10,92.12,6573.314,1675999799999,605904.21383,878,2947.248,271660.82923,0
-1675999800000,92.12,92.29,92.11,92.27,7153.428,1676000099999,659666.51207,1359,4302.293,396747.70981,0
-1676000100000,92.26,92.42,92.25,92.37,8470.041,1676000399999,782105.01373,1481,5088.595,469875.62378,0
-1676000400000,92.37,92.37,92.12,92.17,12570.392,1676000699999,1159442.83506,1538,4780.438,440945.58388,0
-1676000700000,92.17,92.22,92.03,92.10,9510.511,1676000999999,876205.26194,1269,4321.591,398153.92525,0
-1676001000000,92.10,92.25,91.93,92.23,10135.913,1676001299999,933792.16240,1501,5343.814,492371.21604,0
-1676001300000,92.23,92.24,92.02,92.04,4972.312,1676001599999,458097.65439,947,1832.099,168808.27524,0
-1676001600000,92.04,92.21,92.01,92.20,11610.404,1676001899999,1069461.65507,1644,6492.323,598040.20393,0
-1676001900000,92.20,92.21,91.91,91.91,11151.221,1676002199999,1026407.82562,1494,3929.640,361735.90679,0
-1676002200000,91.92,91.93,91.35,91.75,56502.325,1676002499999,5180656.02376,5230,23480.328,2152864.83729,0
-1676002500000,91.76,91.97,91.66,91.88,8907.922,1676002799999,818092.13012,1507,5028.728,461892.75552,0
-1676002800000,91.88,92.18,91.88,92.16,6934.501,1676003099999,638487.05197,1129,3786.037,348580.84577,0
-1676003100000,92.16,92.27,92.15,92.15,7824.570,1676003399999,721520.80670,1156,4095.933,377717.09395,0
-1676003400000,92.16,92.26,92.08,92.24,8267.701,1676003699999,762071.83430,1285,3892.449,358813.20612,0
-1676003700000,92.25,92.43,92.10,92.36,16714.171,1676003999999,1542287.77741,1492,11518.778,1063187.21358,0
-1676004000000,92.37,92.41,92.29,92.32,9326.061,1676004299999,861319.50052,1349,4227.395,390462.01596,0
-1676004300000,92.32,92.41,92.14,92.40,12696.902,1676004599999,1171396.40296,1528,5231.700,482669.52969,0
-1676004600000,92.39,92.46,92.17,92.22,12846.997,1676004899999,1186580.29829,1997,6878.917,635424.41716,0
-1676004900000,92.22,92.38,92.10,92.34,6588.505,1676005199999,607546.58414,1221,2761.685,254700.50050,0
-1676005200000,92.33,92.34,91.96,92.06,11482.297,1676005499999,1057819.05801,2045,5071.440,467176.56940,0
-1676005500000,92.07,92.48,92.05,92.45,11245.766,1676005799999,1037779.55719,1610,7449.818,687523.36734,0
-1676005800000,92.45,92.48,92.37,92.43,10378.161,1676006099999,959289.01612,1511,5266.981,486833.42587,0
-1676006100000,92.44,92.44,92.17,92.19,6137.488,1676006399999,566506.88078,1083,2402.608,221746.26922,0
-1676006400000,92.18,92.31,92.05,92.25,15814.015,1676006699999,1457895.39501,1947,10154.580,936154.31838,0
-1676006700000,92.24,92.27,91.86,92.01,14278.449,1676006999999,1314590.33839,2444,6119.866,563401.24700,0
-1676007000000,92.01,92.12,91.93,92.05,8146.289,1676007299999,749648.19794,1548,4033.402,371186.14036,0
-1676007300000,92.04,92.60,91.50,92.14,61273.404,1676007599999,5639004.26838,6890,29039.197,2672264.28454,0
-1676007600000,92.15,92.59,92.12,92.46,26010.190,1676007899999,2402098.81114,3403,13608.747,1257215.69095,0
-1676007900000,92.46,92.56,92.29,92.39,14285.222,1676008199999,1320178.20743,1754,6476.616,598590.22738,0
-1676008200000,92.39,92.46,92.31,92.38,7424.766,1676008499999,685982.47849,1475,2906.200,268511.31672,0
-1676008500000,92.38,92.47,92.28,92.44,6972.973,1676008799999,644148.81769,1124,3734.629,345006.67686,0
-1676008800000,92.45,92.73,92.38,92.71,16317.964,1676009099999,1511150.21390,2458,8181.809,757728.25427,0
-1676009100000,92.71,92.86,92.66,92.67,16152.911,1676009399999,1498587.92449,2182,5973.212,554207.03975,0
-1676009400000,92.66,92.90,92.66,92.87,12030.169,1676009699999,1116717.11799,1617,7654.378,710531.36591,0
-1676009700000,92.86,92.88,92.78,92.85,5255.465,1676009999999,487900.86317,880,2812.474,261101.17269,0
-1676010000000,92.85,92.91,92.78,92.83,11811.445,1676010299999,1096577.32331,1518,5264.002,488773.05279,0
-1676010300000,92.83,93.06,92.82,92.95,14415.783,1676010599999,1339649.71835,2474,7499.841,697026.44614,0
-1676010600000,92.96,93.16,92.95,93.06,18570.010,1676010899999,1727919.76281,2320,11765.163,1094756.61505,0
-1676010900000,93.06,93.27,92.95,93.06,21042.417,1676011199999,1959882.13639,2815,11352.496,1057426.85989,0
-1676011200000,93.06,93.24,93.04,93.11,11460.282,1676011499999,1067346.05915,1675,5129.462,477802.74546,0
-1676011500000,93.11,93.18,93.01,93.12,11167.637,1676011799999,1039700.51451,1857,5085.250,473465.03458,0
-1676011800000,93.12,93.31,93.08,93.27,8516.063,1676012099999,793666.46233,1437,5720.539,533183.90894,0
-1676012100000,93.26,93.39,93.18,93.35,10735.373,1676012399999,1001533.95423,1860,5663.282,528414.00368,0
-1676012400000,93.36,93.48,93.13,93.17,24474.701,1676012699999,2284562.25642,3301,11466.239,1070530.39563,0
-1676012700000,93.18,93.22,93.02,93.05,9548.614,1676012999999,889095.88369,1714,3938.777,366775.09277,0
-1676013000000,93.05,93.16,93.02,93.08,12714.507,1676013299999,1183500.52030,1658,5974.348,556189.95757,0
-1676013300000,93.09,93.15,92.96,93.02,22566.779,1676013599999,2099132.50862,2191,7793.036,725008.07805,0
-1676013600000,93.03,93.21,92.83,93.03,21873.951,1676013899999,2034062.89473,2794,9699.076,902022.60498,0
-1676013900000,93.02,93.07,92.73,92.79,17207.271,1676014199999,1598040.50618,2308,5739.012,532938.67719,0
-1676014200000,92.78,92.95,92.77,92.84,10515.298,1676014499999,976328.88060,1459,5129.728,476304.45938,0
-1676014500000,92.84,92.99,92.81,92.98,9733.205,1676014799999,904218.01074,1454,5747.716,533996.90720,0
-1676014800000,92.99,93.14,92.97,93.11,5080.059,1676015099999,472773.81713,1158,2444.275,227454.47972,0
-1676015100000,93.12,93.12,92.91,93.06,6216.266,1676015399999,578060.81020,1139,3606.004,335314.98858,0
-1676015400000,93.06,93.17,93.04,93.13,8337.722,1676015699999,776458.32312,1194,5002.934,465916.33861,0
-1676015700000,93.13,93.22,92.89,92.97,16747.888,1676015999999,1558290.55252,1677,5312.138,494202.17863,0
-1676016000000,92.97,93.07,92.72,92.78,11046.221,1676016299999,1026270.02184,1894,6476.515,601832.91484,0
-1676016300000,92.78,92.91,92.72,92.87,7514.614,1676016599999,697393.45920,1295,4804.960,445988.39964,0
-1676016600000,92.87,92.91,92.72,92.82,6285.114,1676016899999,583474.37739,994,3031.872,281489.68013,0
-1676016900000,92.82,92.86,92.57,92.71,11269.754,1676017199999,1044518.32303,1617,4967.333,460421.22284,0
-1676017200000,92.70,92.74,92.60,92.61,6533.985,1676017499999,605412.37021,1219,2980.799,276172.64085,0
-1676017500000,92.62,92.66,92.48,92.54,10962.948,1676017799999,1014840.85463,1485,3534.247,327233.50488,0
-1676017800000,92.55,92.83,92.54,92.79,8699.311,1676018099999,806409.47226,1596,4492.846,416453.16042,0
-1676018100000,92.79,92.81,92.70,92.78,5175.342,1676018399999,480089.42150,932,2600.056,241213.33257,0
-1676018400000,92.78,92.85,92.72,92.76,5365.512,1676018699999,497812.82783,819,1890.635,175420.88598,0
-1676018700000,92.75,92.80,92.72,92.78,5723.292,1676018999999,530913.02403,919,2663.021,247038.87546,0
-1676019000000,92.79,92.91,92.74,92.88,7515.976,1676019299999,697767.86957,979,3885.651,360769.64525,0
-1676019300000,92.88,92.97,92.69,92.69,6912.884,1676019599999,641995.75148,980,2833.227,263168.96140,0
-1676019600000,92.69,92.84,92.68,92.72,5566.693,1676019899999,516265.64584,1247,2656.131,246301.90331,0
-1676019900000,92.73,92.83,92.68,92.76,4531.453,1676020199999,420355.60719,762,2395.847,222253.28690,0
-1676020200000,92.75,92.82,92.63,92.63,7808.436,1676020499999,724254.76957,876,3411.763,316493.94556,0
-1676020500000,92.63,92.66,92.45,92.65,14307.581,1676020799999,1324123.37592,1694,6974.804,645566.30285,0
-1676020800000,92.66,92.82,92.66,92.80,8082.384,1676021099999,749561.65974,760,4655.860,431786.65343,0
-1676021100000,92.80,92.84,92.68,92.74,13160.180,1676021399999,1220990.06705,1300,5179.073,480483.77814,0
-1676021400000,92.74,92.74,92.53,92.60,7618.560,1676021699999,705673.93056,1175,3735.769,345943.87802,0
-1676021700000,92.58,92.62,92.50,92.55,5981.575,1676021999999,553581.27209,987,2949.730,272999.83336,0
-1676022000000,92.56,92.66,92.56,92.64,4327.740,1676022299999,400831.45505,669,2413.813,223556.68522,0
-1676022300000,92.63,92.71,92.45,92.46,9478.340,1676022599999,877465.43700,1174,4519.053,418443.55791,0
-1676022600000,92.47,92.61,92.47,92.52,5661.845,1676022899999,523965.35841,809,3122.446,288980.21095,0
-1676022900000,92.53,92.56,92.32,92.38,9490.950,1676023199999,877173.51225,1363,3521.542,325425.47881,0
-1676023200000,92.37,92.49,92.35,92.37,6600.354,1676023499999,610000.36885,1128,3195.738,295354.25094,0
-1676023500000,92.37,92.49,92.31,92.49,8806.608,1676023799999,813588.20964,1076,4483.690,414245.84223,0
-1676023800000,92.48,92.52,92.44,92.49,4179.134,1676024099999,386484.98063,642,1660.238,153545.79918,0
-1676024100000,92.48,92.54,92.48,92.53,4012.333,1676024399999,371176.21857,609,2048.229,189476.30373,0
-1676024400000,92.53,92.54,92.37,92.37,5016.511,1676024699999,463818.27840,660,1879.800,173810.59078,0
-1676024700000,92.37,92.39,92.22,92.23,8922.073,1676024999999,823564.61337,983,2736.904,252669.83221,0
-1676025000000,92.23,92.32,92.12,92.31,14333.212,1676025299999,1321829.56866,1572,6629.326,611356.31906,0
-1676025300000,92.32,92.36,92.25,92.32,4806.892,1676025599999,443710.93137,731,2394.521,221028.21051,0
-1676025600000,92.32,92.39,92.28,92.30,4829.296,1676025899999,445923.69638,580,2237.732,206616.82743,0
-1676025900000,92.30,92.46,92.29,92.43,3733.971,1676026199999,344893.82836,585,2741.599,253215.83984,0
-1676026200000,92.44,92.51,92.38,92.48,7250.621,1676026499999,670249.81503,698,3251.806,300607.02220,0
-1676026500000,92.48,92.53,92.41,92.51,11782.601,1676026799999,1089540.76419,983,7229.573,668487.23274,0
-1676026800000,92.51,92.52,92.25,92.26,8505.536,1676027099999,785270.43888,1001,2864.214,264380.45956,0
-1676027100000,92.26,92.27,92.02,92.10,23961.308,1676027399999,2207153.81442,2224,9296.213,856171.22371,0
-1676027400000,92.09,92.23,91.89,92.16,22406.497,1676027699999,2062724.70814,2555,9635.372,886938.13224,0
-1676027700000,92.17,92.36,92.07,92.32,14391.396,1676027999999,1327433.22497,1556,7652.496,705683.47092,0
-1676028000000,92.32,92.35,91.89,91.89,12575.871,1676028299999,1158447.91443,1572,4609.171,424593.52864,0
-1676028300000,91.89,92.03,91.76,91.96,18294.469,1676028599999,1680803.27518,2290,8339.265,766161.00755,0
-1676028600000,91.96,92.01,91.79,91.98,13801.613,1676028899999,1268532.72951,1751,4818.019,442806.78421,0
-1676028900000,91.97,91.99,91.77,91.85,8619.503,1676029199999,791821.36587,1343,4491.957,412593.28214,0
-1676029200000,91.86,91.92,91.77,91.79,11133.781,1676029499999,1022439.23224,1406,4965.514,456024.16123,0
-1676029500000,91.79,91.89,91.61,91.62,18502.234,1676029799999,1697266.09506,2425,7712.186,707383.33272,0
-1676029800000,91.62,91.80,91.44,91.78,21268.720,1676030099999,1947944.36892,2558,10149.164,929663.96198,0
-1676030100000,91.77,91.78,91.62,91.72,7693.629,1676030399999,705407.84180,1204,3943.699,361533.36559,0
-1676030400000,91.73,91.89,91.58,91.63,16441.582,1676030699999,1508137.13809,2160,7527.572,690325.11400,0
-1676030700000,91.62,91.63,91.35,91.57,22610.948,1676030999999,2069044.10376,2944,10496.359,960580.88819,0
-1676031000000,91.56,91.95,91.56,91.90,12669.509,1676031299999,1163412.00562,2098,6970.027,639910.48106,0
-1676031300000,91.89,91.90,91.61,91.72,11643.866,1676031599999,1068442.93712,1851,6459.288,592672.40845,0
-1676031600000,91.72,91.77,91.27,91.60,64193.325,1676031899999,5872235.81901,5157,28438.864,2601084.79768,0
-1676031900000,91.59,91.63,91.44,91.58,14013.497,1676032199999,1282740.13648,1806,5977.675,547110.95370,0
-1676032200000,91.58,91.59,91.14,91.41,24937.908,1676032499999,2277399.97101,2952,10487.271,957769.30106,0
-1676032500000,91.42,91.51,91.27,91.45,6291.778,1676032799999,575112.76972,1272,3273.369,299206.65523,0
-1676032800000,91.46,91.81,91.38,91.75,18273.879,1676033099999,1674621.49764,3350,11327.969,1038059.66830,0
-1676033100000,91.75,91.79,91.56,91.60,7249.348,1676033399999,664818.85853,1354,3196.506,293123.90054,0
-1676033400000,91.60,91.67,91.35,91.43,10687.982,1676033699999,977896.30137,1646,6027.532,551481.55263,0
-1676033700000,91.44,91.49,91.38,91.41,8062.487,1676033999999,737250.14053,1498,3821.803,349476.15653,0
-1676034000000,91.42,91.73,91.42,91.69,7505.915,1676034299999,687689.28476,1425,4109.716,376545.89269,0
-1676034300000,91.69,91.87,91.66,91.70,8501.646,1676034599999,780081.09325,1390,4009.485,367884.87767,0
-1676034600000,91.70,91.88,91.67,91.82,7243.367,1676034899999,664809.76202,1139,4329.629,397339.94985,0
-1676034900000,91.83,92.20,91.81,92.18,28581.381,1676035199999,2630366.80930,3330,16175.134,1488272.22467,0
-1676035200000,92.18,92.18,91.77,91.82,12407.326,1676035499999,1140515.06722,1784,5339.360,490685.55391,0
-1676035500000,91.81,91.85,91.54,91.66,11885.058,1676035799999,1089398.59979,1914,5584.301,511845.27319,0
-1676035800000,91.66,91.84,91.63,91.75,9263.086,1676036099999,849807.76594,1456,4855.487,445492.06141,0
-1676036100000,91.76,91.89,91.76,91.87,4572.117,1676036399999,419828.78605,865,2001.699,183807.63863,0
-1676036400000,91.89,92.03,91.76,92.01,10160.253,1676036699999,933710.56666,1330,5953.775,547163.03349,0
-1676036700000,92.02,92.18,91.93,92.12,18778.424,1676036999999,1728285.42378,1951,9647.148,887994.31404,0
-1676037000000,92.11,92.12,91.96,92.01,9290.399,1676037299999,854886.84429,1232,3850.858,354372.77911,0
-1676037300000,92.01,92.01,91.82,91.86,7406.384,1676037599999,680741.37183,1067,2121.186,194957.16822,0
-1676037600000,91.86,91.94,91.68,91.73,6575.263,1676037899999,603646.02210,1210,2728.079,250462.34933,0
-1676037900000,91.72,92.06,91.71,91.99,7957.697,1676038199999,731728.02051,1193,4673.888,429705.83521,0
-1676038200000,91.99,92.35,91.94,92.29,16530.029,1676038499999,1523923.83966,2488,10260.954,945983.95354,0
-1676038500000,92.29,92.50,92.25,92.41,19116.934,1676038799999,1766601.58366,2671,10549.390,974904.39264,0
-1676038800000,92.40,92.45,92.17,92.17,10660.644,1676039099999,984259.62491,1507,6005.212,554499.10121,0
-1676039100000,92.17,92.24,92.04,92.16,6722.628,1676039399999,619316.08903,1120,2716.645,250338.47680,0
-1676039400000,92.15,92.39,92.14,92.33,16925.226,1676039699999,1562076.14591,2329,7923.254,731278.12094,0
-1676039700000,92.33,92.52,92.31,92.33,31227.725,1676039999999,2885809.16057,3493,14748.493,1362955.95123,0
-1676040000000,92.33,92.35,91.85,92.09,24047.152,1676040299999,2214285.29908,2834,9574.892,881586.06282,0
-1676040300000,92.10,92.53,92.05,92.48,21936.819,1676040599999,2026053.83770,3168,11796.126,1089546.99282,0
-1676040600000,92.48,92.54,92.18,92.27,10019.789,1676040899999,925621.04421,1791,4566.540,422067.15053,0
-1676040900000,92.25,92.50,92.24,92.38,10659.861,1676041199999,984707.59557,1683,5878.299,542994.22275,0
-1676041200000,92.38,92.54,92.15,92.32,36879.833,1676041499999,3404795.32834,4482,18652.473,1722358.82952,0
-1676041500000,92.32,92.48,92.26,92.38,15427.224,1676041799999,1425504.10489,1980,11211.365,1036068.45270,0
-1676041800000,92.37,92.62,92.35,92.58,20307.282,1676042099999,1878945.83939,2472,8603.595,796135.84842,0
-1676042100000,92.57,92.71,92.45,92.63,11399.042,1676042399999,1055672.74542,2062,4949.949,458457.66409,0
-1676042400000,92.64,92.70,92.45,92.48,10841.131,1676042699999,1003570.78046,1657,4251.020,393451.79430,0
-1676042700000,92.49,92.56,92.32,92.40,12078.919,1676042999999,1116567.54276,1577,4760.940,440102.31130,0
-1676043000000,92.40,92.57,92.28,92.30,11428.957,1676043299999,1056590.58718,1504,6219.794,575107.77139,0
-1676043300000,92.30,92.45,91.91,91.99,24570.654,1676043599999,2263410.13369,2891,9699.498,894034.11019,0
-1676043600000,91.99,92.19,91.70,91.80,37022.652,1676043899999,3402995.53031,4457,16883.959,1551695.84405,0
-1676043900000,91.80,92.00,91.01,91.95,94014.930,1676044199999,8603409.45730,12805,45291.954,4145033.25513,0
-1676044200000,91.94,92.20,91.53,92.12,37270.432,1676044499999,3421182.67820,5632,22006.434,2019818.62015,0
-1676044500000,92.13,92.15,91.68,91.96,21461.902,1676044799999,1971917.69555,3296,11640.428,1069485.26351,0
-1676044800000,91.95,92.48,91.66,92.21,43207.664,1676045099999,3979687.92686,5506,23633.217,2176575.31771,0
-1676045100000,92.21,92.49,92.01,92.37,36041.437,1676045399999,3325796.24492,4406,19228.167,1774274.87322,0
-1676045400000,92.36,92.37,91.82,91.99,13803.452,1676045699999,1271774.16521,2348,6943.501,639605.86578,0
-1676045700000,91.99,92.06,91.80,91.84,7927.251,1676045999999,728876.79701,1541,4313.967,396692.10026,0
-1676046000000,91.83,91.98,91.62,91.69,9715.187,1676046299999,891614.93292,1825,3746.832,343872.92549,0
-1676046300000,91.69,91.88,91.63,91.63,7811.323,1676046599999,716608.92910,1496,3296.456,302356.51081,0
-1676046600000,91.63,91.84,91.55,91.67,10706.374,1676046899999,981637.85782,1921,4642.101,425565.38064,0
-1676046900000,91.68,91.80,91.58,91.80,8040.016,1676047199999,737243.40664,1407,4524.589,414896.06780,0
-1676047200000,91.80,91.94,91.69,91.71,9993.630,1676047499999,917748.96274,1553,4684.128,430232.02905,0
-1676047500000,91.71,91.76,91.38,91.76,16304.378,1676047799999,1492532.23501,2319,6919.934,633607.73528,0
-1676047800000,91.76,91.86,91.50,91.70,14397.490,1676048099999,1319788.68014,2038,8400.423,770168.85554,0
-1676048100000,91.71,91.86,91.61,91.70,8176.386,1676048399999,750173.80849,1474,4677.619,429175.49680,0
-1676048400000,91.70,91.87,91.66,91.75,13551.434,1676048699999,1243683.35179,1604,8211.775,753601.27210,0
-1676048700000,91.76,91.90,91.72,91.89,9451.492,1676048999999,867978.12259,1136,5233.222,480658.03439,0
-1676049000000,91.89,91.92,91.77,91.77,4950.041,1676049299999,454740.45198,921,2196.035,201763.21478,0
-1676049300000,91.76,91.89,91.20,91.31,22955.043,1676049599999,2099362.83120,2888,7146.049,653528.31187,0
-1676049600000,91.30,91.56,91.26,91.40,18026.308,1676049899999,1647497.56363,2466,8372.888,765255.11007,0
-1676049900000,91.40,91.45,91.04,91.14,15680.375,1676050199999,1429891.53429,2248,5749.668,524447.35042,0
-1676050200000,91.15,91.51,91.14,91.45,9943.393,1676050499999,908157.62070,1729,5219.529,476618.32444,0
-1676050500000,91.46,91.94,91.46,91.77,27341.105,1676050799999,2509388.19159,3426,16227.807,1489128.83231,0
-1676050800000,91.76,91.83,91.63,91.64,6484.516,1676051099999,594813.80997,1110,3003.976,275604.36486,0
-1676051100000,91.63,91.94,91.60,91.92,9970.233,1676051399999,915511.25986,1489,5042.349,462983.29403,0
-1676051400000,91.93,92.19,91.89,92.15,23828.894,1676051699999,2193025.79321,2385,16069.469,1479082.87439,0
-1676051700000,92.16,92.41,92.14,92.40,13258.203,1676051999999,1223785.68354,1920,9748.650,899898.59302,0
-1676052000000,92.40,92.52,92.24,92.33,14683.707,1676052299999,1356459.12202,2257,6408.411,592014.86014,0
-1676052300000,92.33,92.33,92.18,92.18,7161.181,1676052599999,660539.77127,1180,3915.553,361201.13754,0
-1676052600000,92.18,92.22,92.12,92.15,4404.304,1676052899999,405942.11505,682,2241.415,206587.28430,0
-1676052900000,92.16,92.73,92.16,92.60,53776.936,1676053199999,4978012.38070,4261,37024.204,3426891.97903,0
-1676053200000,92.60,92.82,92.57,92.63,31199.520,1676053499999,2892541.04633,2853,18940.312,1755957.22156,0
-1676053500000,92.63,93.03,92.51,92.96,57606.178,1676053799999,5345213.55692,4651,37763.220,3504004.93061,0
-1676053800000,92.97,93.33,92.77,93.26,49339.829,1676054099999,4593561.67255,4786,28827.266,2683920.34832,0
-1676054100000,93.27,93.29,93.10,93.18,12984.499,1676054399999,1210254.36684,1897,6100.517,568702.04600,0
-1676054400000,93.19,93.39,93.14,93.16,13550.806,1676054699999,1263479.71752,1989,6030.057,562328.34881,0
-1676054700000,93.16,93.23,92.93,93.05,17499.420,1676054999999,1628244.74528,2266,9192.625,855340.92356,0
-1676055000000,93.06,93.08,92.85,93.00,14131.984,1676055299999,1313712.14153,1749,7962.608,740245.03183,0
-1676055300000,92.99,93.00,92.75,92.83,5950.684,1676055599999,552600.76167,1123,2997.426,278379.27383,0
-1676055600000,92.82,92.89,92.80,92.84,7301.191,1676055899999,677830.84743,1451,4345.766,403457.31197,0
-1676055900000,92.83,92.84,92.56,92.57,10343.939,1676056199999,959037.74669,1808,4898.574,454166.58739,0
-1676056200000,92.58,92.67,92.43,92.47,13951.639,1676056499999,1290950.90736,2107,6792.195,628486.96669,0
-1676056500000,92.48,93.01,92.38,92.95,38861.039,1676056799999,3603111.44119,3963,26066.777,2416828.43193,0
-1676056800000,92.95,93.06,92.90,93.04,24844.085,1676057099999,2310219.81752,2392,11034.325,1025994.41562,0
-1676057100000,93.03,93.68,92.98,93.55,55187.399,1676057399999,5151940.43405,5360,38620.021,3605632.02002,0
-1676057400000,93.56,94.18,93.33,94.01,83387.155,1676057699999,7822753.40746,8073,56191.284,5271415.81837,0
-1676057700000,94.01,94.12,93.88,93.89,39793.416,1676057999999,3740823.64022,3685,22084.551,2076144.99749,0
-1676058000000,93.89,93.91,93.50,93.78,33961.189,1676058299999,3182325.62334,4033,21616.484,2025634.84475,0
-1676058300000,93.78,93.78,93.46,93.59,25030.481,1676058599999,2343051.49338,2575,12599.994,1179463.05116,0
-1676058600000,93.60,94.14,93.59,94.13,60103.584,1676058899999,5647794.19097,5008,35648.105,3349682.70042,0
-1676058900000,94.13,94.13,93.87,94.05,16243.140,1676059199999,1526772.36078,1968,8459.198,795053.69370,0
-1676059200000,94.05,94.12,93.63,93.70,26685.674,1676059499999,2504661.63553,3555,12168.311,1142476.17164,0
-1676059500000,93.70,93.76,93.60,93.63,11654.607,1676059799999,1091670.56691,1951,5676.791,531731.29854,0
-1676059800000,93.64,93.68,93.55,93.55,7244.942,1676060099999,678241.78060,1187,2592.374,242710.08504,0
-1676060100000,93.56,93.64,93.50,93.63,6691.323,1676060399999,626025.38202,1320,3022.515,282796.88236,0
-1676060400000,93.64,93.71,93.58,93.62,4801.390,1676060699999,449600.46308,922,1662.525,155693.52232,0
-1676060700000,93.62,93.81,93.56,93.60,6856.883,1676060999999,642314.43288,1196,3307.439,309821.52116,0
-1676061000000,93.59,93.80,93.58,93.74,9393.647,1676061299999,879928.77679,1406,3479.500,325891.05660,0
-1676061300000,93.75,93.80,93.64,93.77,6907.583,1676061599999,647540.45224,1220,3312.136,310495.63854,0
-1676061600000,93.77,93.77,93.54,93.54,5763.492,1676061899999,539705.95564,1047,2593.049,242795.47272,0
-1676061900000,93.54,93.64,93.54,93.60,5012.042,1676062199999,469120.07040,824,2439.451,228329.88938,0
-1676062200000,93.59,93.70,93.53,93.64,6829.999,1676062499999,639250.66990,976,2573.401,240863.14592,0
-1676062500000,93.64,93.68,93.60,93.63,3299.061,1676062799999,308939.55741,630,808.104,75680.92763,0
-1676062800000,93.63,93.68,93.57,93.63,6695.182,1676063099999,626824.10941,1229,3301.470,309090.10350,0
-1676063100000,93.62,93.64,93.46,93.54,9835.132,1676063399999,919882.22654,1380,3188.959,298239.33042,0
-1676063400000,93.54,93.61,93.34,93.50,24891.617,1676063699999,2326045.23941,2663,11971.483,1118630.43690,0
-1676063700000,93.50,93.55,93.19,93.53,13095.840,1676063999999,1222580.46957,1902,5108.170,476861.49843,0
-1676064000000,93.52,93.54,93.39,93.53,7489.132,1676064299999,699956.87126,1325,2852.400,266595.58346,0
-1676064300000,93.54,93.66,93.53,93.58,6976.284,1676064599999,652910.62200,976,2873.417,268907.74176,0
-1676064600000,93.58,93.59,93.16,93.16,10497.771,1676064899999,980310.95972,1566,4501.839,420437.57323,0
-1676064900000,93.18,93.30,92.88,93.07,33644.576,1676065199999,3131519.57628,3453,14730.401,1371162.96773,0
-1676065200000,93.08,93.14,92.50,93.13,47853.042,1676065499999,4440486.43915,6284,23734.957,2202572.39098,0
-1676065500000,93.12,93.65,92.92,93.63,25182.691,1676065799999,2351275.35150,3641,13926.276,1300043.94640,0
-1676065800000,93.64,93.68,93.25,93.32,14493.365,1676066099999,1354410.86195,2119,5364.196,501233.67937,0
-1676066100000,93.31,93.34,92.95,93.03,9892.445,1676066399999,921262.54718,2137,4899.162,456303.30086,0
-1676066400000,93.03,93.33,93.03,93.26,11048.596,1676066699999,1029929.46116,2055,5474.084,510258.12170,0
-1676066700000,93.25,93.56,93.25,93.55,6942.566,1676066999999,648313.57231,1858,3659.044,341718.42608,0
-1676067000000,93.55,93.74,93.54,93.71,12994.073,1676067299999,1216931.11154,2001,8291.997,776571.99657,0
-1676067300000,93.72,93.76,93.50,93.53,7384.678,1676067599999,691559.28086,1376,2849.300,266829.45892,0
-1676067600000,93.52,93.55,93.35,93.45,7375.878,1676067899999,689291.09592,1225,3079.715,287784.64899,0
-1676067900000,93.45,93.46,93.16,93.16,9702.628,1676068199999,905114.20195,1551,4465.691,416580.22476,0
-1676068200000,93.16,93.29,92.98,93.23,9350.140,1676068499999,870666.30138,1773,4547.078,423427.84170,0
-1676068500000,93.22,93.32,93.19,93.31,5203.684,1676068799999,485329.62214,1003,3138.468,292719.17413,0
-1676068800000,93.31,93.31,93.09,93.17,5664.131,1676069099999,527746.24290,784,1916.887,178563.15120,0
-1676069100000,93.17,93.43,93.14,93.42,8938.388,1676069399999,833703.54086,978,8097.138,755264.57194,0
-1676069400000,93.43,93.44,93.11,93.11,4435.311,1676069699999,413886.51984,608,836.939,78112.32870,0
-1676069700000,93.12,93.19,92.89,92.90,8007.595,1676069999999,745070.95882,1236,4105.588,382036.59136,0
-1676070000000,92.89,93.09,92.65,93.07,18057.317,1676070299999,1677271.25735,2608,8086.859,751369.35114,0
-1676070300000,93.07,93.16,92.94,93.10,7869.922,1676070599999,732344.27550,1293,4082.098,379828.76098,0
-1676070600000,93.10,93.11,92.91,93.06,4473.992,1676070899999,416099.03344,945,2394.105,222644.74409,0
-1676070900000,93.05,93.13,93.00,93.09,3942.744,1676071199999,366952.01829,849,1813.139,168749.52337,0
-1676071200000,93.10,93.33,93.10,93.21,6257.677,1676071499999,583636.95915,885,2395.529,223368.58890,0
-1676071500000,93.21,93.36,93.10,93.32,6467.158,1676071799999,602645.74628,1147,3837.907,357623.18999,0
-1676071800000,93.31,93.45,93.29,93.42,5111.121,1676072099999,477240.32049,1053,2903.287,271115.51723,0
-1676072100000,93.42,93.91,93.39,93.88,23004.704,1676072399999,2155989.32552,2592,14023.583,1314211.03710,0
-1676072400000,93.87,93.90,93.64,93.71,7369.550,1676072699999,690821.42387,1139,4121.934,386339.06280,0
-1676072700000,93.70,93.71,93.36,93.36,19172.462,1676072999999,1792866.09216,1918,6470.938,605108.45074,0
-1676073000000,93.36,93.59,93.33,93.52,9156.462,1676073299999,855583.79139,1383,5294.606,494742.72527,0
-1676073300000,93.51,93.54,93.31,93.31,6552.339,1676073599999,612234.17057,1095,2943.406,275041.01042,0
-1676073600000,93.30,93.40,93.05,93.14,17051.558,1676073899999,1590103.53798,2779,8873.869,827672.10514,0
-1676073900000,93.14,93.28,92.92,93.03,17265.836,1676074199999,1606892.33546,2574,7810.732,726902.23545,0
-1676074200000,93.04,93.20,92.89,92.92,10550.625,1676074499999,981351.44680,1551,4236.490,394077.21188,0
-1676074500000,92.92,93.12,92.89,93.02,5783.757,1676074799999,537989.84824,962,3269.975,304107.70274,0
-1676074800000,93.03,93.56,93.03,93.52,8009.723,1676075099999,747899.27435,1355,4834.677,451347.70155,0
-1676075100000,93.52,93.54,93.31,93.38,8481.497,1676075399999,792286.21671,1003,3931.635,367265.24418,0
-1676075400000,93.37,93.68,93.31,93.64,13609.428,1676075699999,1272440.40652,1741,8607.693,804807.91798,0
-1676075700000,93.63,93.64,93.08,93.14,39046.344,1676075999999,3642802.52777,3212,13101.271,1221914.37401,0
-1676076000000,93.14,93.27,92.88,93.08,37005.951,1676076299999,3443585.83845,3154,16368.991,1523038.38792,0
-1676076300000,93.09,93.34,93.04,93.24,13840.230,1676076599999,1289577.38145,1773,5882.863,547985.40233,0
-1676076600000,93.24,93.45,93.21,93.36,9669.870,1676076899999,902717.11111,1510,4635.198,432708.16518,0
-1676076900000,93.35,93.35,93.21,93.33,4554.049,1676077199999,424826.90715,730,1794.706,167409.18426,0
-1676077200000,93.32,93.34,93.04,93.19,18181.350,1676077499999,1693662.96919,1940,6817.952,635007.87989,0
-1676077500000,93.19,93.28,93.11,93.21,5380.387,1676077799999,501397.92423,851,2711.503,252654.45467,0
-1676077800000,93.21,93.32,93.21,93.27,4399.677,1676078099999,410319.71997,685,1869.853,174398.69552,0
-1676078100000,93.28,93.53,93.28,93.51,14178.649,1676078399999,1324664.57089,1515,8696.697,812432.14669,0
-1676078400000,93.50,93.74,93.41,93.47,24882.909,1676078699999,2328079.35647,2386,11094.866,1037860.28291,0
-1676078700000,93.46,93.46,93.23,93.28,19259.054,1676078999999,1797200.54149,1686,10408.764,971213.46949,0
-1676079000000,93.28,93.40,93.24,93.38,6227.101,1676079299999,581173.26933,1164,2817.003,262905.42963,0
-1676079300000,93.39,93.46,93.35,93.46,5424.093,1676079599999,506688.51264,1013,3129.867,292392.15918,0
-1676079600000,93.45,93.50,93.39,93.39,3689.038,1676079899999,344749.24031,693,798.022,74585.23125,0
-1676079900000,93.39,93.44,93.23,93.28,7190.135,1676080199999,671080.97090,1283,2970.357,277266.56016,0
-1676080200000,93.28,93.42,93.28,93.34,4520.980,1676080499999,422096.29842,700,2161.002,201737.39748,0
-1676080500000,93.34,93.64,93.29,93.57,9555.164,1676080799999,893337.25340,1167,4127.741,385819.05641,0
-1676080800000,93.57,93.93,93.57,93.74,13372.776,1676081099999,1254315.26018,1981,6421.586,602193.17374,0
-1676081100000,93.74,94.03,93.64,93.98,8791.123,1676081399999,825212.82754,1671,5396.589,506578.13577,0
-1676081400000,93.98,94.10,93.78,93.79,13017.160,1676081699999,1223194.54336,1896,6417.010,603021.61278,0
-1676081700000,93.80,94.16,93.61,94.10,17889.901,1676081999999,1680511.47337,2378,10370.045,974269.40934,0
-1676082000000,94.10,94.44,93.92,94.43,38854.009,1676082299999,3661074.02299,4818,22799.004,2148497.31998,0
-1676082300000,94.42,94.58,94.20,94.32,27994.513,1676082599999,2642034.91573,3827,14250.646,1344899.01163,0
-1676082600000,94.32,94.33,94.02,94.02,13574.275,1676082899999,1277631.21420,1906,5130.805,482907.65553,0
-1676082900000,94.01,94.10,93.91,93.94,11992.983,1676083199999,1127543.08655,1499,5015.597,471589.93736,0
-1676083200000,93.93,93.98,93.86,93.97,3418.073,1676083499999,320999.39199,674,1731.364,162615.26107,0
-1676083500000,93.97,94.00,93.80,93.81,6446.243,1676083799999,605292.92524,936,2697.503,253332.35631,0
-1676083800000,93.82,93.88,93.78,93.84,12999.268,1676084099999,1219719.67677,1271,8729.911,819157.15402,0
-1676084100000,93.84,94.11,93.82,94.03,9335.516,1676084399999,877602.05164,1150,6046.127,568369.37966,0
-1676084400000,94.04,94.21,93.99,94.15,11404.426,1676084699999,1073074.08711,1667,5820.278,547650.47744,0
-1676084700000,94.14,94.18,94.07,94.17,5139.112,1676084999999,483716.39780,744,2380.403,224060.31155,0
-1676085000000,94.17,94.39,94.15,94.26,11868.643,1676085299999,1118762.40394,1653,5337.421,503165.22160,0
-1676085300000,94.26,94.46,94.21,94.34,10420.572,1676085599999,983135.14712,1550,5771.479,544487.85071,0
-1676085600000,94.34,94.45,94.28,94.41,8230.483,1676085899999,776840.39773,1046,5339.538,503953.80863,0
-1676085900000,94.41,94.41,94.24,94.35,16212.667,1676086199999,1529252.63482,1684,6622.427,624561.47677,0
-1676086200000,94.36,94.58,94.34,94.55,14507.690,1676086499999,1370547.74525,1647,9679.369,914479.00787,0
-1676086500000,94.54,94.67,94.44,94.47,15204.056,1676086799999,1437572.89715,2096,5572.536,526917.23443,0
-1676086800000,94.46,94.62,94.46,94.56,8903.588,1676087099999,841790.43144,1261,4521.277,427437.48197,0
-1676087100000,94.55,94.59,94.40,94.42,10168.027,1676087399999,960833.25025,1235,3280.266,310020.50316,0
-1676087400000,94.41,94.49,94.38,94.38,6335.644,1676087699999,598351.62363,869,2292.317,216494.63767,0
-1676087700000,94.39,94.57,94.37,94.57,13479.121,1676087999999,1273722.60111,976,8960.013,846651.71697,0
-1676088000000,94.58,94.76,94.54,94.54,17852.224,1676088299999,1690083.39647,2587,8609.971,815151.90705,0
-1676088300000,94.53,94.61,94.38,94.41,12432.138,1676088599999,1174826.26721,1922,5551.917,524642.50398,0
-1676088600000,94.41,94.54,94.33,94.52,7346.495,1676088899999,693622.87973,1139,3786.006,357504.73961,0
-1676088900000,94.52,94.55,94.44,94.48,8328.679,1676089199999,787027.97254,1084,3854.807,364249.37476,0
-1676089200000,94.48,94.68,94.48,94.54,6667.801,1676089499999,630766.51117,860,3269.968,309291.96194,0
-1676089500000,94.54,94.55,94.33,94.39,8751.812,1676089799999,826523.87497,1187,2788.516,263365.56345,0
-1676089800000,94.39,94.62,94.39,94.58,14164.131,1676090099999,1338866.09113,1558,8012.415,757307.17169,0
-1676090100000,94.58,94.59,94.45,94.45,4502.712,1676090399999,425670.19064,695,1009.174,95413.15439,0
-1676090400000,94.45,94.50,94.36,94.44,5724.143,1676090699999,540494.78758,877,2629.304,248261.67087,0
-1676090700000,94.45,94.57,94.40,94.57,4831.558,1676090999999,456571.45688,606,3009.372,284369.65691,0
-1676091000000,94.56,94.57,94.32,94.37,6560.735,1676091299999,619357.60491,1016,2091.739,197464.32118,0
-1676091300000,94.38,94.48,94.32,94.32,7713.795,1676091599999,728091.58127,909,3100.817,292649.18501,0
-1676091600000,94.32,94.36,94.23,94.31,11817.681,1676091899999,1114389.09171,1606,5890.143,555434.72687,0
-1676091900000,94.32,94.40,94.20,94.23,9451.038,1676092199999,891008.32570,1066,4773.283,450025.14025,0
-1676092200000,94.23,94.30,94.16,94.23,6080.056,1676092499999,572858.22553,763,2581.781,243252.75786,0
-1676092500000,94.24,94.29,94.23,94.28,3317.092,1676092799999,312678.36339,552,1428.323,134642.17346,0
-1676092800000,94.29,94.45,94.28,94.43,6397.882,1676093099999,603870.45516,743,3914.030,369417.47567,0
-1676093100000,94.43,94.50,94.29,94.29,4527.156,1676093399999,427424.49983,822,1820.235,171861.85827,0
-1676093400000,94.30,94.33,94.15,94.27,11621.479,1676093699999,1095236.97428,1272,4556.749,429449.61589,0
-1676093700000,94.27,94.30,94.16,94.20,7415.065,1676093999999,698642.99361,1025,2007.729,189152.54809,0
-1676094000000,94.20,94.25,94.18,94.23,2668.043,1676094299999,251377.45699,656,869.456,81916.37528,0
-1676094300000,94.23,94.28,94.19,94.25,2668.091,1676094599999,251463.19449,561,1216.166,114624.41439,0
-1676094600000,94.24,94.25,93.96,94.01,16779.326,1676094899999,1578419.29213,1895,5003.302,470621.65260,0
-1676094900000,94.02,94.22,94.01,94.17,10745.217,1676095199999,1011440.71179,1147,5875.341,553044.65186,0
-1676095200000,94.18,94.27,94.18,94.26,4475.260,1676095499999,421684.64370,929,2179.521,205370.49604,0
-1676095500000,94.26,94.30,93.85,93.89,14274.035,1676095799999,1342106.10894,2013,6091.664,572795.22137,0
-1676095800000,93.88,94.06,93.86,93.94,14168.907,1676096099999,1331034.79643,1568,6394.457,600543.94424,0
-1676096100000,93.95,94.19,93.90,94.15,8530.099,1676096399999,802166.72202,1241,4207.796,395629.19003,0
-1676096400000,94.14,94.23,94.03,94.04,4599.567,1676096699999,433068.44206,881,2383.472,224446.85787,0
-1676096700000,94.04,94.10,93.97,94.05,4557.485,1676096999999,428516.95627,719,1943.714,182756.46471,0
-1676097000000,94.05,94.16,93.94,94.12,6950.499,1676097299999,653664.40142,836,2623.877,246752.22570,0
-1676097300000,94.11,94.16,93.97,93.99,3156.652,1676097599999,296971.49447,656,1651.332,155330.00114,0
-1676097600000,93.99,94.07,93.97,93.98,3235.252,1676097899999,304171.34288,583,1984.468,186567.50928,0
-1676097900000,93.98,94.09,93.95,94.04,6334.768,1676098199999,595643.65049,650,3214.131,302183.33057,0
-1676098200000,94.04,94.07,93.95,93.96,4004.243,1676098499999,376434.52004,655,1118.755,105207.57082,0
-1676098500000,93.96,93.96,93.82,93.88,8663.394,1676098799999,813354.56082,1255,3843.831,360865.05359,0
-1676098800000,93.88,94.03,93.88,93.95,7508.320,1676099099999,705506.72901,1224,3564.609,334876.80945,0
-1676099100000,93.94,94.04,93.94,93.95,4881.479,1676099399999,458870.01153,924,2376.756,223432.44702,0
-1676099400000,93.95,93.96,93.65,93.66,8218.636,1676099699999,770907.27496,1487,2603.703,244243.55507,0
-1676099700000,93.66,93.80,93.58,93.68,13483.985,1676099999999,1262893.55378,1746,7189.067,673337.54811,0
-1676100000000,93.69,93.78,93.64,93.66,7597.073,1676100299999,711863.68066,993,3778.676,354031.56128,0
-1676100300000,93.66,93.82,93.60,93.81,5854.459,1676100599999,548595.75441,881,2320.451,217452.50346,0
-1676100600000,93.81,93.89,93.64,93.67,6347.502,1676100899999,595334.48408,1031,2521.646,236449.98326,0
-1676100900000,93.67,93.80,93.60,93.79,8701.843,1676101199999,815257.59110,899,4685.893,439026.74827,0
-1676101200000,93.79,93.93,93.79,93.91,4851.623,1676101499999,455416.03670,943,2178.281,204469.77945,0
-1676101500000,93.91,94.05,93.86,93.99,9834.120,1676101799999,923985.15831,1528,5810.584,545946.26214,0
-1676101800000,93.99,94.04,93.95,94.04,5827.399,1676102099999,547764.16246,1031,3389.765,318638.48040,0
-1676102100000,94.04,94.04,93.86,93.89,5571.897,1676102399999,523277.54502,846,3934.166,369443.00288,0
-1676102400000,93.89,94.11,93.88,93.94,13611.974,1676102699999,1279418.69849,1790,9851.636,926041.74668,0
-1676102700000,93.94,94.04,93.82,93.83,6885.860,1676102999999,646598.68653,1054,3119.763,292995.08634,0
-1676103000000,93.82,93.95,93.79,93.94,4896.289,1676103299999,459531.22259,773,3575.595,335617.44917,0
-1676103300000,93.94,93.96,93.78,93.80,4501.773,1676103599999,422519.51894,940,1649.669,154837.13857,0
-1676103600000,93.81,93.81,93.63,93.67,9598.812,1676103899999,899597.18818,1152,3143.671,294587.83400,0
-1676103900000,93.66,93.74,93.63,93.68,5462.725,1676104199999,511798.69174,854,2514.495,235586.26955,0
-1676104200000,93.68,93.71,93.38,93.45,22648.213,1676104499999,2117719.52265,3028,6173.414,577148.76266,0
-1676104500000,93.45,93.53,93.30,93.42,30096.572,1676104799999,2812314.51007,2749,10685.919,998631.55727,0
-1676104800000,93.41,93.50,93.29,93.39,14622.378,1676105099999,1365571.08994,1842,5634.811,526278.36705,0
-1676105100000,93.40,93.49,93.26,93.47,20425.386,1676105399999,1907157.02447,2549,9081.803,848097.58489,0
-1676105400000,93.46,93.59,93.44,93.53,8078.671,1676105699999,755551.95780,1390,3096.985,289622.91080,0
-1676105700000,93.53,93.64,93.37,93.38,11576.490,1676105999999,1082435.24969,1831,4546.369,425236.93346,0
-1676106000000,93.38,93.56,93.38,93.46,7075.309,1676106299999,661473.64872,1388,3278.567,306506.22119,0
-1676106300000,93.47,93.54,93.39,93.47,7434.405,1676106599999,694908.81590,1199,3648.537,341030.92016,0
-1676106600000,93.48,93.56,93.47,93.52,9519.591,1676106899999,890247.33904,1109,5966.771,557999.50111,0
-1676106900000,93.52,93.60,93.33,93.36,8489.285,1676107199999,793547.06290,1361,3404.779,318331.86706,0
-1676107200000,93.35,93.45,93.25,93.41,19258.912,1676107499999,1797632.19833,1512,7877.953,735404.23012,0
-1676107500000,93.42,93.45,93.30,93.34,7859.612,1676107799999,733921.36465,1106,2219.814,207251.79774,0
-1676107800000,93.35,93.40,93.22,93.32,12306.895,1676108099999,1148212.21165,1722,5194.968,484631.30962,0
-1676108100000,93.32,93.46,93.32,93.46,4917.840,1676108399999,459240.48307,873,1871.832,174808.54539,0
-1676108400000,93.46,93.58,93.44,93.53,6877.632,1676108699999,643138.97189,1106,3512.159,328455.74499,0
-1676108700000,93.52,93.68,93.52,93.60,10273.773,1676108999999,961793.73550,1314,6149.968,575791.32255,0
-1676109000000,93.60,93.66,93.48,93.56,9231.018,1676109299999,863541.79591,1128,4155.628,388751.15178,0
-1676109300000,93.56,93.68,93.55,93.65,6337.796,1676109599999,593450.71856,979,3875.887,362908.74285,0
-1676109600000,93.64,93.71,93.61,93.61,5255.529,1676109899999,492264.36752,999,2753.770,257943.42318,0
-1676109900000,93.62,93.62,93.46,93.46,6605.012,1676110199999,617818.32854,1207,2622.545,245308.82751,0
-1676110200000,93.45,93.63,93.44,93.63,3905.156,1676110499999,365337.95908,873,2169.218,202958.05962,0
-1676110500000,93.62,93.68,93.56,93.60,3414.201,1676110799999,319642.94263,719,1357.811,127114.02788,0
-1676110800000,93.60,93.65,93.47,93.52,7134.101,1676111099999,667446.15258,1105,3067.377,287003.92272,0
-1676111100000,93.52,93.61,93.50,93.51,6361.721,1676111399999,595258.66419,897,2745.935,256941.92534,0
-1676111400000,93.52,93.74,93.51,93.61,5398.562,1676111699999,505601.06560,1174,2478.550,232119.40497,0
-1676111700000,93.61,93.67,93.60,93.65,3980.458,1676111999999,372730.45734,598,1036.229,97034.85241,0
-1676112000000,93.65,93.66,93.50,93.56,14868.603,1676112299999,1391389.93262,1267,8016.834,750282.59427,0
-1676112300000,93.55,93.76,93.54,93.72,20494.053,1676112599999,1920231.54429,1769,12248.692,1147686.16634,0
-1676112600000,93.72,93.80,93.68,93.70,6531.533,1676112899999,612304.75410,1285,3376.683,316551.60852,0
-1676112900000,93.71,93.79,93.64,93.71,10114.352,1676113199999,947923.05131,1239,4546.230,426034.00929,0
-1676113200000,93.72,93.80,93.57,93.62,7683.246,1676113499999,719760.13307,1346,3026.387,283489.00402,0
-1676113500000,93.62,93.66,93.61,93.63,2699.030,1676113799999,252708.32010,584,1197.577,112130.01286,0
-1676113800000,93.63,93.73,93.62,93.66,5356.153,1676114099999,501778.30415,800,3398.195,318331.83961,0
-1676114100000,93.65,93.66,93.59,93.66,4573.473,1676114399999,428235.59089,772,1967.964,184284.44204,0
-1676114400000,93.65,93.73,93.62,93.65,5383.210,1676114699999,504298.69034,739,1232.974,115472.18075,0
-1676114700000,93.64,93.70,93.62,93.67,3180.151,1676114999999,297822.29592,523,1724.471,161504.32175,0
-1676115000000,93.66,93.81,93.66,93.80,4821.862,1676115299999,451989.93799,832,2615.027,245118.41002,0
-1676115300000,93.79,93.82,93.69,93.73,3001.771,1676115599999,281476.65847,541,1210.222,113482.33423,0
-1676115600000,93.74,93.82,93.71,93.80,4454.805,1676115899999,417735.90606,670,2937.243,275433.55069,0
-1676115900000,93.79,93.82,93.76,93.82,3040.612,1676116199999,285192.07541,678,1407.772,132051.13580,0
-1676116200000,93.81,93.87,93.67,93.67,7319.288,1676116499999,686459.87333,1025,2998.602,281279.02801,0
-1676116500000,93.67,93.76,93.66,93.71,5925.721,1676116799999,555251.92293,956,2965.613,277904.89830,0
-1676116800000,93.69,93.80,93.68,93.79,4267.086,1676117099999,400006.15389,1087,2261.802,212034.43116,0
-1676117100000,93.79,93.98,93.77,93.98,10900.634,1676117399999,1023492.17196,1669,6369.655,598066.57726,0
-1676117400000,93.98,94.11,93.93,94.06,14337.126,1676117699999,1348122.42643,2366,7558.990,710659.21736,0
-1676117700000,94.06,94.20,94.05,94.20,11636.544,1676117999999,1095290.57617,2243,5971.792,562118.93304,0
-1676118000000,94.19,94.25,94.01,94.04,15840.248,1676118299999,1490825.42021,2064,6249.596,588231.21956,0
-1676118300000,94.05,94.07,93.88,93.93,10312.981,1676118599999,968989.70318,1920,4322.232,406157.30422,0
-1676118600000,93.93,94.03,93.90,93.98,9005.031,1676118899999,846200.15453,1523,5530.813,519771.36092,0
-1676118900000,93.97,93.98,93.78,93.87,9958.847,1676119199999,934912.58934,1571,4114.955,386294.03839,0
-1676119200000,93.86,93.91,93.64,93.66,14486.884,1676119499999,1358122.77507,1686,4944.368,463643.45267,0
-1676119500000,93.67,93.70,93.44,93.48,17196.446,1676119799999,1608448.28487,2225,7597.125,710620.27422,0
-1676119800000,93.47,93.70,93.43,93.68,14670.652,1676120099999,1372325.30842,1589,11462.408,1072024.01728,0
-1676120100000,93.68,93.70,93.40,93.47,10517.952,1676120399999,983494.14965,1507,4893.023,457583.08537,0
-1676120400000,93.47,93.60,93.37,93.40,16301.294,1676120699999,1523845.70278,2087,5992.113,560156.65717,0
-1676120700000,93.41,93.42,93.30,93.38,11700.115,1676120999999,1092358.64766,1828,6731.097,628473.23864,0
-1676121000000,93.39,93.39,93.20,93.33,9984.677,1676121299999,931281.42723,1628,4646.878,433472.08410,0
-1676121300000,93.33,93.39,93.15,93.37,13054.365,1676121599999,1217351.53208,1620,5315.382,495783.31836,0
-1676121600000,93.37,93.64,93.37,93.45,14513.481,1676121899999,1357086.02665,1698,7393.508,691182.64425,0
-1676121900000,93.45,93.51,93.38,93.47,6293.980,1676122199999,588197.69470,1261,3298.252,308246.86618,0
-1676122200000,93.47,93.63,93.41,93.42,13404.118,1676122499999,1253639.56620,1445,4715.740,440998.49331,0
-1676122500000,93.42,93.60,93.39,93.59,5869.830,1676122799999,548715.79489,1098,4164.028,389249.69277,0
-1676122800000,93.60,93.66,93.50,93.61,7108.780,1676123099999,665374.05565,1036,3062.677,286680.33510,0
-1676123100000,93.61,93.66,93.56,93.58,5522.169,1676123399999,516968.88380,1024,2936.831,274957.40409,0
-1676123400000,93.57,93.65,93.45,93.61,10083.643,1676123699999,943529.37111,1303,5457.743,510708.38931,0
-1676123700000,93.61,93.62,93.46,93.47,4243.148,1676123999999,396921.20257,849,1645.871,153963.20464,0
-1676124000000,93.48,93.50,93.36,93.47,12424.819,1676124299999,1161019.19467,1697,7487.857,699710.03770,0
-1676124300000,93.48,93.48,93.14,93.26,16432.605,1676124599999,1532245.50132,2091,7919.376,738351.68896,0
-1676124600000,93.26,93.38,93.21,93.31,8114.150,1676124899999,756900.56346,1419,5290.163,493469.19157,0
-1676124900000,93.31,93.34,93.27,93.29,8488.894,1676125199999,792046.49785,1340,4642.326,433172.27336,0
-1676125200000,93.30,93.32,93.08,93.11,15630.693,1676125499999,1456456.44337,1886,6039.169,562727.10738,0
-1676125500000,93.10,93.11,92.75,92.83,49528.979,1676125799999,4601264.12610,5151,15206.713,1412562.79374,0
-1676125800000,92.84,93.11,92.61,93.02,51064.523,1676126099999,4739215.23316,5296,33262.715,3087551.05204,0
-1676126100000,93.02,93.03,92.86,92.96,10242.968,1676126399999,951907.17189,1588,6698.510,622487.81566,0
-1676126400000,92.95,92.96,92.74,92.88,10038.943,1676126699999,932101.97208,1566,4662.209,432836.32082,0
-1676126700000,92.88,92.97,92.74,92.94,10182.600,1676126999999,945503.42857,1502,7181.317,666765.24301,0
-1676127000000,92.95,93.20,92.93,92.95,27774.936,1676127299999,2584521.56121,2687,16228.582,1509959.82326,0
-1676127300000,92.95,93.17,92.95,93.16,7358.077,1676127599999,684598.22994,1199,4766.171,443436.04270,0
-1676127600000,93.17,93.23,93.02,93.04,15741.129,1676127899999,1466545.64554,2193,7771.143,724088.33195,0
-1676127900000,93.03,93.31,93.01,93.16,12520.284,1676128199999,1166814.87567,1763,6839.847,637434.40776,0
-1676128200000,93.17,93.28,93.11,93.16,7619.287,1676128499999,710153.47419,1324,4154.574,387194.04345,0
-1676128500000,93.16,93.32,93.15,93.19,7963.403,1676128799999,742597.55123,1168,5026.294,468666.33342,0
-1676128800000,93.20,93.29,93.16,93.24,5213.563,1676129099999,486036.59999,843,3296.666,307328.39003,0
-1676129100000,93.23,93.29,93.13,93.20,5859.520,1676129399999,546146.69481,994,2356.410,219653.00760,0
-1676129400000,93.19,93.37,93.17,93.31,7911.245,1676129699999,737959.57383,1196,4792.763,447054.47619,0
-1676129700000,93.31,93.32,93.14,93.15,9643.417,1676129999999,899144.35786,1490,2838.975,264621.05973,0
-1676130000000,93.16,93.17,92.97,92.98,6308.926,1676130299999,587247.64789,1614,2254.171,209847.52750,0
-1676130300000,92.97,93.13,92.91,93.03,7880.747,1676130599999,732781.04294,1559,4107.161,381912.32050,0
-1676130600000,93.04,93.53,93.00,93.52,22906.766,1676130899999,2138771.14926,3242,12992.916,1213151.13136,0
-1676130900000,93.53,93.76,93.48,93.67,18273.885,1676131199999,1711176.42677,3078,10700.288,1002008.92616,0
-1676131200000,93.67,93.72,93.53,93.54,11965.982,1676131499999,1120132.76754,2031,6078.748,569074.49144,0
-1676131500000,93.55,93.55,93.43,93.50,6096.498,1676131799999,570007.65951,1109,3659.030,342146.72946,0
-1676131800000,93.49,93.50,93.37,93.38,4052.659,1676132099999,378672.86528,738,1411.447,131897.88101,0
-1676132100000,93.37,93.43,93.17,93.22,9425.915,1676132399999,879215.32432,1351,3540.512,330228.18704,0
-1676132400000,93.21,93.35,93.21,93.35,6507.777,1676132699999,607184.55663,949,3976.754,371063.71906,0
-1676132700000,93.35,93.40,93.31,93.35,3388.761,1676132999999,316356.12898,660,1720.162,160586.36253,0
-1676133000000,93.35,93.42,93.27,93.29,5569.130,1676133299999,519916.83232,950,3238.589,302383.59592,0
-1676133300000,93.29,93.29,93.19,93.26,3861.703,1676133599999,360015.70620,864,1983.643,184937.56311,0
-1676133600000,93.26,93.32,93.20,93.25,4142.541,1676133899999,386363.87500,808,1145.302,106812.83406,0
-1676133900000,93.25,93.39,93.15,93.39,10051.132,1676134199999,937459.89922,1550,4560.210,425361.30175,0
-1676134200000,93.38,93.72,93.38,93.71,16128.675,1676134499999,1509436.76086,1978,9505.193,889409.31019,0
-1676134500000,93.71,93.81,93.57,93.61,11728.199,1676134799999,1099207.24711,2160,6317.802,592123.19998,0
-1676134800000,93.61,93.85,93.60,93.79,12273.655,1676135099999,1150577.77206,1831,6480.968,607583.77013,0
-1676135100000,93.79,93.84,93.55,93.56,8042.688,1676135399999,753625.58628,1442,2820.024,264238.81383,0
-1676135400000,93.55,93.68,93.50,93.51,6260.986,1676135699999,585943.83507,995,2135.600,199878.09477,0
-1676135700000,93.52,93.67,93.50,93.65,7177.892,1676135999999,671753.83370,1008,3832.458,358657.99726,0
-1676136000000,93.65,93.68,93.59,93.60,2850.504,1676136299999,266920.86146,615,1320.394,123641.02348,0
-1676136300000,93.61,93.62,93.52,93.56,3333.744,1676136599999,311947.67722,676,1368.875,128084.17204,0
-1676136600000,93.56,93.58,93.34,93.35,8959.488,1676136899999,837774.59304,1361,3918.439,366504.92211,0
-1676136900000,93.36,93.65,93.31,93.64,5707.220,1676137199999,533510.62106,1103,3239.122,302802.72957,0
-1676137200000,93.63,93.67,93.53,93.53,4929.738,1676137499999,461524.84396,854,1813.396,169789.67041,0
-1676137500000,93.53,93.57,93.37,93.39,3990.527,1676137799999,372991.13634,606,1205.238,112657.27717,0
-1676137800000,93.38,93.44,93.33,93.41,6362.908,1676138099999,594161.60923,902,3333.129,311231.68402,0
-1676138100000,93.42,93.44,93.38,93.44,1837.062,1676138399999,171610.88056,360,1385.408,129419.53304,0
-1676138400000,93.43,93.45,93.37,93.40,6166.315,1676138699999,575987.06187,934,2997.231,279968.69965,0
-1676138700000,93.39,93.58,93.27,93.56,8895.981,1676138999999,830785.21888,1254,3686.762,344446.85283,0
-1676139000000,93.56,93.62,93.50,93.58,8254.495,1676139299999,772424.75272,985,5246.911,490995.54453,0
-1676139300000,93.58,93.63,93.34,93.38,4550.582,1676139599999,425420.08177,927,1834.690,171488.31326,0
-1676139600000,93.39,93.41,93.32,93.39,4696.087,1676139899999,438475.50130,667,2271.636,212113.04022,0
-1676139900000,93.38,93.40,93.29,93.33,5815.234,1676140199999,542782.50737,1003,2899.095,270595.21306,0
-1676140200000,93.32,93.40,92.94,93.35,39062.938,1676140499999,3640614.33962,3677,16470.700,1535108.81362,0
-1676140500000,93.36,93.45,93.26,93.41,4974.239,1676140799999,464371.46701,806,2441.427,227886.23733,0
-1676140800000,93.42,93.58,93.40,93.57,9812.341,1676141099999,917423.68884,1510,4825.863,451204.39172,0
-1676141100000,93.57,93.91,93.56,93.88,17230.424,1676141399999,1615581.84562,2658,8921.967,836621.63616,0
-1676141400000,93.88,93.96,93.64,93.65,16001.169,1676141699999,1501643.46049,2094,6819.894,640001.86850,0
-1676141700000,93.65,93.81,93.58,93.65,7029.189,1676141999999,658468.12999,1088,3635.073,340563.63991,0
-1676142000000,93.65,93.89,93.62,93.86,7447.903,1676142299999,698491.67724,1516,4832.838,453271.23698,0
-1676142300000,93.86,93.98,93.85,93.98,5327.686,1676142599999,500330.07595,1070,3342.694,313929.06176,0
-1676142600000,93.97,93.98,93.80,93.82,6225.092,1676142899999,584527.11659,1157,2504.818,235199.66726,0
-1676142900000,93.82,94.00,93.80,93.99,7491.924,1676143199999,703806.35867,1161,5018.417,471452.32798,0
-1676143200000,93.99,93.99,93.86,93.99,2566.446,1676143499999,241038.18988,821,1409.457,132369.95507,0
-1676143500000,93.99,94.00,93.88,93.91,3555.413,1676143799999,333986.18483,841,1708.273,160473.13550,0
-1676143800000,93.91,94.01,93.81,93.84,9786.631,1676144099999,918987.91605,1363,3927.635,368846.42636,0
-1676144100000,93.85,93.89,93.76,93.76,10377.832,1676144399999,973608.07373,1307,4357.861,408861.04862,0
-1676144400000,93.75,93.82,93.63,93.67,6494.111,1676144699999,608643.62438,1006,3515.174,329432.31343,0
-1676144700000,93.67,93.79,93.66,93.78,4886.719,1676144999999,457937.37620,799,3037.022,284578.89162,0
-1676145000000,93.79,93.85,93.74,93.81,2968.643,1676145299999,278449.71729,728,1602.190,150281.24283,0
-1676145300000,93.82,93.89,93.79,93.88,3843.432,1676145599999,360722.22973,740,2571.883,241380.48949,0
-1676145600000,93.88,93.96,93.77,93.83,9092.426,1676145899999,853654.10637,1359,3735.752,350697.20397,0
-1676145900000,93.82,93.98,93.80,93.94,5307.848,1676146199999,498486.58541,996,3114.096,292471.17590,0
-1676146200000,93.94,93.99,93.78,93.78,5159.206,1676146499999,484440.30086,929,1646.936,154649.76651,0
-1676146500000,93.78,93.86,93.77,93.80,2497.198,1676146799999,234246.11574,683,1245.884,116859.49221,0
-1676146800000,93.80,93.86,93.73,93.78,3000.695,1676147099999,281404.74452,898,1623.093,152216.90687,0
-1676147100000,93.79,93.99,93.72,93.99,12537.863,1676147399999,1176970.02538,1638,7561.829,709892.59816,0
-1676147400000,93.98,94.11,93.90,93.90,12168.182,1676147699999,1144334.91132,1682,5021.363,472149.44314,0
-1676147700000,93.91,93.97,93.87,93.91,3185.479,1676147999999,299174.15999,676,1691.062,158827.09900,0
-1676148000000,93.91,94.03,93.90,93.99,3441.026,1676148299999,323375.46701,580,2014.537,189303.35724,0
-1676148300000,93.99,94.05,93.90,93.91,4065.009,1676148599999,381965.86901,674,1478.170,138917.18193,0
-1676148600000,93.90,94.04,93.90,93.98,4155.082,1676148899999,390461.68452,676,2397.022,225230.41865,0
-1676148900000,93.98,93.98,93.89,93.91,3118.655,1676149199999,292945.27031,562,1282.879,120498.02557,0
-1676149200000,93.91,93.96,93.85,93.88,4703.149,1676149499999,441627.72530,756,2828.951,265621.42596,0
-1676149500000,93.89,93.98,93.85,93.86,6380.880,1676149799999,599306.96497,765,1765.379,165777.82573,0
-1676149800000,93.87,94.04,93.87,93.99,4898.316,1676150099999,460380.70439,733,2464.518,231621.87135,0
-1676150100000,94.00,94.03,93.75,93.85,9522.758,1676150399999,893658.19368,1592,3218.924,302021.66946,0
-1676150400000,93.84,94.03,93.84,93.97,6675.763,1676150699999,627241.16443,989,3702.680,347916.75540,0
-1676150700000,93.96,94.06,93.96,94.04,6125.370,1676150999999,575895.08617,797,3694.303,347349.20861,0
-1676151000000,94.03,94.07,93.99,94.01,4482.080,1676151299999,421451.14041,879,1117.831,105113.42100,0
-1676151300000,94.01,94.05,93.97,94.00,2281.257,1676151599999,214470.62408,606,1131.673,106387.63602,0
-1676151600000,94.00,94.24,93.98,94.22,7431.304,1676151899999,699449.25915,1274,4848.184,456354.95507,0
-1676151900000,94.23,94.47,94.10,94.46,34522.760,1676152199999,3256231.24146,4386,19902.130,1877146.69365,0
-1676152200000,94.46,94.69,94.42,94.65,19094.435,1676152499999,1805802.47205,3386,10483.187,991367.44417,0
-1676152500000,94.64,94.69,94.51,94.55,12165.025,1676152799999,1150728.81619,1732,4001.090,378507.56305,0
-1676152800000,94.55,94.56,94.24,94.27,8796.454,1676153099999,830334.15078,1821,4488.087,423674.05027,0
-1676153100000,94.27,94.45,94.27,94.39,4655.870,1676153399999,439275.55321,1058,3042.561,287051.34992,0
-1676153400000,94.40,94.41,94.24,94.28,6294.231,1676153699999,593588.30651,1118,2923.715,275712.44494,0
-1676153700000,94.27,94.42,94.16,94.39,8192.515,1676153999999,772233.29855,1398,4852.341,457381.58725,0
-1676154000000,94.40,94.60,94.34,94.59,6219.468,1676154299999,587398.28625,1213,3515.010,332034.81923,0
-1676154300000,94.58,94.63,94.52,94.59,7010.139,1676154599999,662967.02813,1310,3696.043,349542.66446,0
-1676154600000,94.59,94.77,94.52,94.53,12216.292,1676154899999,1156676.99872,2184,6969.275,659966.27232,0
-1676154900000,94.53,94.66,94.46,94.61,6695.326,1676155199999,633169.02595,1208,3510.364,331958.13310,0
-1676155200000,94.61,94.73,94.40,94.47,8795.158,1676155499999,832004.25590,1405,5031.695,475875.49645,0
-1676155500000,94.47,94.47,94.29,94.30,5520.680,1676155799999,521186.48012,1109,2253.773,212789.95466,0
-1676155800000,94.30,94.37,94.26,94.36,3029.230,1676156099999,285724.90143,657,2071.255,195365.86399,0
-1676156100000,94.36,94.36,94.23,94.26,3033.234,1676156399999,285931.66368,585,1533.216,144525.58479,0
-1676156400000,94.25,94.28,94.07,94.27,10831.527,1676156699999,1020069.32012,1773,4327.887,407634.93287,0
-1676156700000,94.27,94.28,93.97,94.05,10213.201,1676156999999,961005.11788,1544,4344.466,408830.58521,0
-1676157000000,94.06,94.10,93.93,94.01,8497.877,1676157299999,798872.62253,1467,3829.585,360011.38719,0
-1676157300000,94.01,94.23,93.96,94.18,7778.037,1676157599999,731828.48838,1096,3542.806,333346.31776,0
-1676157600000,94.19,94.24,94.14,94.23,5491.500,1676157899999,517236.11989,754,2368.590,223102.46640,0
-1676157900000,94.24,94.39,94.23,94.29,6767.705,1676158199999,638302.25312,1121,4110.266,387634.82877,0
-1676158200000,94.29,94.44,94.26,94.31,11296.743,1676158499999,1065832.49043,1269,7274.116,686276.63906,0
-1676158500000,94.31,94.44,94.27,94.44,8988.973,1676158799999,848251.89296,1091,4635.180,437361.48433,0
-1676158800000,94.44,94.45,94.37,94.37,3394.047,1676159099999,320390.49588,512,874.019,82509.09579,0
-1676159100000,94.38,94.41,94.32,94.37,4459.430,1676159399999,420797.51779,746,2179.472,205661.20458,0
-1676159400000,94.36,94.39,94.24,94.38,5572.843,1676159699999,525673.30392,759,2800.279,264186.06479,0
-1676159700000,94.39,94.39,94.21,94.24,7689.376,1676159999999,725090.86117,893,2234.772,210696.24622,0
-1676160000000,94.23,94.46,94.22,94.35,15485.694,1676160299999,1461417.24168,1974,6946.274,655541.64037,0
-1676160300000,94.35,94.49,94.32,94.48,10328.108,1676160599999,974872.67984,1516,6029.627,569173.77704,0
-1676160600000,94.48,94.52,94.29,94.29,10987.156,1676160899999,1037687.59332,1012,5491.578,518858.28058,0
-1676160900000,94.29,94.31,94.21,94.26,5200.328,1676161199999,490149.78443,855,2651.717,249933.75776,0
-1676161200000,94.26,94.43,94.25,94.43,3260.128,1676161499999,307528.29613,523,2800.050,264145.70465,0
-1676161500000,94.42,94.45,94.36,94.39,3306.004,1676161799999,312121.31045,519,952.385,89923.55487,0
-1676161800000,94.39,94.40,94.11,94.12,7308.260,1676162099999,688733.29750,1010,1556.663,146676.85963,0
-1676162100000,94.12,94.14,93.97,94.00,5200.916,1676162399999,489222.79196,1024,1246.053,117223.83404,0
-1676162400000,94.00,94.08,93.81,94.06,17468.743,1676162699999,1640861.64929,1679,4980.091,467881.75889,0
-1676162700000,94.05,94.17,94.05,94.06,4601.113,1676162999999,433061.74517,675,1996.967,187983.50198,0
-1676163000000,94.06,94.21,94.05,94.13,7579.108,1676163299999,713570.03232,805,4362.711,410731.79601,0
-1676163300000,94.13,94.24,94.10,94.18,4365.862,1676163599999,411082.96990,598,3016.316,283991.23399,0
-1676163600000,94.19,94.24,94.17,94.21,2790.251,1676163899999,262884.40971,709,954.886,89963.92893,0
-1676163900000,94.22,94.29,94.11,94.14,3212.344,1676164199999,302640.41438,580,1585.781,149392.82553,0
-1676164200000,94.13,94.18,94.05,94.05,3295.231,1676164499999,310180.45460,661,1550.056,145919.43041,0
-1676164500000,94.05,94.06,94.00,94.02,2368.984,1676164799999,222762.78500,499,784.438,73765.01751,0
-1676164800000,94.02,94.02,93.92,94.00,4875.101,1676165099999,458081.85281,638,2385.173,224126.11231,0
-1676165100000,94.01,94.18,94.00,94.16,2908.586,1676165399999,273687.99716,552,1769.625,166500.80523,0
-1676165400000,94.16,94.29,94.16,94.27,4811.351,1676165699999,453374.14104,746,2609.195,245890.43319,0
-1676165700000,94.27,94.30,94.15,94.17,4171.549,1676165999999,393063.66070,628,1729.018,162899.93708,0
-1676166000000,94.17,94.17,94.05,94.09,1871.890,1676166299999,176148.98375,495,741.990,69817.18014,0
-1676166300000,94.09,94.17,94.03,94.16,3420.914,1676166599999,321886.81092,515,2457.858,231307.05623,0
-1676166600000,94.16,94.17,93.99,94.02,2888.660,1676166899999,271615.69949,517,1122.901,105574.61402,0
-1676166900000,94.03,94.03,93.91,93.91,2667.861,1676167199999,250694.82840,508,807.923,75920.82925,0
-1676167200000,93.92,93.94,93.86,93.87,5650.338,1676167499999,530662.16798,731,2963.658,278351.82631,0
-1676167500000,93.88,93.94,93.69,93.72,9948.376,1676167799999,933142.21706,1403,3826.012,358884.42550,0
-1676167800000,93.72,93.95,93.72,93.94,4832.072,1676168099999,453493.14850,857,3120.586,292883.18219,0
-1676168100000,93.95,93.95,93.80,93.81,3031.742,1676168399999,284540.11289,611,1662.560,156035.12450,0
-1676168400000,93.81,93.96,93.80,93.86,3248.511,1676168699999,304994.75476,522,2130.603,200011.14052,0
-1676168700000,93.86,93.96,93.86,93.96,1578.409,1676168999999,148251.19290,346,1038.726,97560.13285,0
-1676169000000,93.97,94.15,93.96,94.12,11018.436,1676169299999,1036323.76247,1106,8403.899,790426.11042,0
-1676169300000,94.12,94.13,93.95,93.95,7477.205,1676169599999,703141.11254,540,1878.450,176577.71437,0
-1676169600000,93.96,94.01,93.93,93.93,2270.471,1676169899999,213360.16689,442,1084.262,101886.98569,0
-1676169900000,93.93,94.03,93.93,94.01,2040.788,1676170199999,191806.71977,410,1305.762,122719.43413,0
-1676170200000,94.02,94.03,93.96,94.00,2658.634,1676170499999,249913.24482,345,708.835,66633.61953,0
-1676170500000,94.00,94.15,93.98,94.09,3212.574,1676170799999,302229.18712,602,1415.829,133183.08774,0
-1676170800000,94.09,94.09,94.00,94.01,3893.025,1676171099999,366185.20119,566,1473.744,138635.37061,0
-1676171100000,94.01,94.02,93.95,93.95,1614.718,1676171399999,151771.35518,358,750.534,70551.26069,0
-1676171400000,93.95,93.97,93.88,93.88,4531.341,1676171699999,425649.54364,631,2712.586,254809.85780,0
-1676171700000,93.89,93.89,93.76,93.82,5265.684,1676171999999,493992.71509,676,3276.038,307308.53884,0
-1676172000000,93.82,93.89,93.72,93.72,6350.008,1676172299999,595750.14368,692,2422.699,227354.59166,0
-1676172300000,93.72,93.78,93.66,93.76,6063.566,1676172599999,568356.82186,750,3079.658,288689.07472,0
-1676172600000,93.76,93.79,93.71,93.72,4537.597,1676172899999,425445.29815,618,1798.613,168636.17519,0
-1676172900000,93.72,93.76,93.61,93.71,5665.503,1676173199999,530731.43860,810,2878.520,269676.15835,0
-1676173200000,93.71,93.84,93.70,93.78,5071.635,1676173499999,475632.06303,678,2593.648,243227.35151,0
-1676173500000,93.78,93.83,93.71,93.78,4917.917,1676173799999,461207.08962,653,2739.153,256866.48599,0
-1676173800000,93.78,93.79,93.69,93.69,2143.840,1676174099999,200956.89000,332,785.433,73626.51982,0
-1676174100000,93.69,93.70,93.45,93.45,10521.371,1676174399999,984375.17476,1477,2607.592,243997.15241,0
-1676174400000,93.45,93.55,93.24,93.30,19779.610,1676174699999,1847127.33196,2447,7204.838,672995.37582,0
-1676174700000,93.30,93.46,93.30,93.44,5072.035,1676174999999,473683.63811,726,2673.315,249661.93440,0
-1676175000000,93.44,93.55,93.44,93.49,4129.473,1676175299999,386102.59659,629,2467.433,230698.46261,0
-1676175300000,93.49,93.50,93.24,93.29,6483.616,1676175599999,605288.13457,918,1896.838,177036.84632,0
-1676175600000,93.30,93.38,93.08,93.14,12464.373,1676175899999,1162086.13132,1486,5336.507,497582.61143,0
-1676175900000,93.13,93.29,92.98,93.29,16536.919,1676176199999,1539153.98633,1945,7748.792,721316.98159,0
-1676176200000,93.28,93.39,93.22,93.24,8811.640,1676176499999,822353.94985,1187,3714.763,346669.06432,0
-1676176500000,93.25,93.29,93.10,93.17,5011.413,1676176799999,467007.19154,928,1977.620,184274.05767,0
-1676176800000,93.17,93.28,93.12,93.20,4376.432,1676177099999,407937.33913,872,1877.746,174991.66922,0
-1676177100000,93.20,93.33,93.10,93.11,10701.717,1676177399999,997477.21420,1442,5423.897,505563.62376,0
-1676177400000,93.12,93.20,93.04,93.19,9132.125,1676177699999,850458.19406,1015,3227.878,300676.81889,0
-1676177700000,93.18,93.32,93.14,93.24,8229.088,1676177999999,767142.61389,1086,4930.226,459598.39246,0
-1676178000000,93.25,93.32,93.22,93.31,7735.892,1676178299999,721622.44755,1220,4878.468,455081.94315,0
-1676178300000,93.30,93.34,93.24,93.26,3607.911,1676178599999,336545.27213,681,2136.440,199282.72355,0
-1676178600000,93.27,93.29,93.21,93.22,4326.832,1676178899999,403425.94765,565,1193.055,111249.11749,0
-1676178900000,93.22,93.30,93.20,93.30,4901.710,1676179199999,457036.26018,712,2278.062,212437.68628,0
-1676179200000,93.29,93.45,93.28,93.45,5519.755,1676179499999,515318.64429,944,4266.689,398338.32624,0
-1676179500000,93.44,93.45,93.32,93.32,4525.117,1676179799999,422566.30789,597,1084.721,101291.17703,0
-1676179800000,93.33,93.41,93.28,93.28,4218.529,1676180099999,393709.88103,606,1726.959,161200.88010,0
-1676180100000,93.29,93.34,93.28,93.32,2110.019,1676180399999,196864.60698,424,1548.910,144510.82789,0
-1676180400000,93.32,93.41,93.32,93.38,3169.614,1676180699999,295945.78979,534,1785.359,166698.73653,0
-1676180700000,93.37,93.39,93.34,93.38,2308.763,1676180999999,215560.99189,462,1446.434,135052.96272,0
-1676181000000,93.38,93.40,93.29,93.30,2311.841,1676181299999,215785.18069,423,1002.061,93528.58427,0
-1676181300000,93.30,93.36,93.29,93.33,2528.852,1676181599999,235988.10408,452,1571.777,146678.58252,0
-1676181600000,93.33,93.42,93.31,93.42,3885.725,1676181899999,362852.01371,789,2660.668,248458.62566,0
-1676181900000,93.42,93.54,93.41,93.52,9082.586,1676182199999,849125.50371,1015,6411.699,599404.83757,0
-1676182200000,93.52,93.56,93.46,93.47,4556.841,1676182499999,426078.63079,690,2408.469,225198.54120,0
-1676182500000,93.48,93.52,93.46,93.49,2347.349,1676182799999,219472.41484,339,1495.383,139813.41432,0
-1676182800000,93.48,93.49,93.43,93.48,2695.413,1676183099999,251915.60535,448,1598.186,149365.95167,0
-1676183100000,93.48,93.48,93.42,93.45,2504.600,1676183399999,234062.19165,418,1543.915,144282.78318,0
-1676183400000,93.46,93.47,93.37,93.42,3389.741,1676183699999,316640.61505,530,1302.064,121618.90478,0
-1676183700000,93.41,93.57,93.39,93.53,3807.226,1676183999999,355958.86143,550,2939.762,274827.14681,0
-1676184000000,93.53,93.55,93.50,93.53,1979.439,1676184299999,185127.36445,397,1060.664,99199.36593,0
-1676184300000,93.52,93.53,93.43,93.45,3719.933,1676184599999,347749.46224,507,1564.934,146280.55018,0
-1676184600000,93.45,93.60,93.44,93.56,6600.465,1676184899999,617380.13891,847,4859.298,454530.93501,0
-1676184900000,93.57,93.67,93.56,93.67,4658.618,1676185199999,436185.87839,648,3426.123,320806.03415,0
-1676185200000,93.67,93.67,93.60,93.61,2922.936,1676185499999,273673.60090,716,1028.784,96329.41363,0
-1676185500000,93.62,93.63,93.50,93.50,6132.350,1676185799999,573676.39944,811,1820.397,170305.22443,0
-1676185800000,93.51,93.54,93.46,93.49,2229.957,1676186099999,208520.20984,511,1191.818,111448.88956,0
-1676186100000,93.50,93.56,93.49,93.53,1770.703,1676186399999,165602.66571,377,1084.727,101447.80038,0
-1676186400000,93.54,93.57,93.48,93.55,3020.003,1676186699999,282458.05072,547,1229.869,115037.83986,0
-1676186700000,93.56,93.58,93.49,93.49,2915.348,1676186999999,272637.11646,496,1460.809,136615.20238,0
-1676187000000,93.49,93.49,93.33,93.33,6265.113,1676187299999,585093.08809,986,2280.245,212946.86956,0
-1676187300000,93.33,93.34,93.29,93.31,3189.579,1676187599999,297620.08028,586,887.422,82809.75784,0
-1676187600000,93.30,93.35,93.27,93.32,4851.222,1676187899999,452639.15873,701,1508.350,140734.53111,0
-1676187900000,93.32,93.37,93.32,93.37,2206.115,1676188199999,205919.29293,551,901.870,84187.44314,0
-1676188200000,93.36,93.37,93.24,93.26,2863.551,1676188499999,267152.56598,518,893.934,83395.28391,0
-1676188500000,93.26,93.27,93.06,93.10,12065.246,1676188799999,1123933.98969,1768,3502.104,326163.82090,0
-1676188800000,93.11,93.14,92.93,92.99,16089.986,1676189099999,1497434.66365,2066,6433.045,598889.17032,0
-1676189100000,92.98,93.15,92.98,93.15,5244.288,1676189399999,488069.24734,997,3654.894,340139.28224,0
-1676189400000,93.14,93.27,93.14,93.22,3821.349,1676189699999,356219.87872,888,1946.012,181396.19944,0
-1676189700000,93.23,93.35,93.22,93.25,3454.000,1676189999999,322244.26638,813,1396.614,130299.69327,0
-1676190000000,93.26,93.32,93.22,93.25,2889.894,1676190299999,269523.51115,602,858.110,80032.31511,0
-1676190300000,93.24,93.26,93.13,93.25,3295.309,1676190599999,307086.04418,1001,1814.255,169067.57365,0
-1676190600000,93.25,93.30,93.17,93.29,2760.900,1676190899999,257391.87108,799,1827.473,170367.20160,0
-1676190900000,93.30,93.30,93.23,93.29,2716.051,1676191199999,253318.51345,597,1217.612,113564.06764,0
-1676191200000,93.29,93.40,93.19,93.39,3856.925,1676191499999,359776.83623,821,2241.612,209089.97882,0
-1676191500000,93.40,93.51,93.25,93.27,8334.571,1676191799999,778674.90784,1322,3492.419,326335.31118,0
-1676191800000,93.28,93.28,93.11,93.12,5643.227,1676192099999,526018.23117,961,2129.743,198513.78764,0
-1676192100000,93.11,93.12,93.01,93.11,9902.352,1676192399999,921508.37695,1178,6264.324,582942.11625,0
-1676192400000,93.10,93.22,93.00,93.20,11338.538,1676192699999,1055817.08759,1436,7243.897,674656.00452,0
-1676192700000,93.19,93.30,93.16,93.27,9062.144,1676192999999,844961.10006,1199,5787.454,539650.91870,0
-1676193000000,93.27,93.49,93.22,93.46,23070.430,1676193299999,2154428.77771,2164,15629.929,1459586.75694,0
-1676193300000,93.47,93.74,93.42,93.54,35897.399,1676193599999,3360334.95884,3665,20991.735,1965042.19199,0
-1676193600000,93.53,93.72,93.39,93.65,12482.883,1676193899999,1167894.54919,1538,7135.437,667605.89191,0
-1676193900000,93.64,93.83,93.58,93.71,14259.395,1676194199999,1336168.86097,1856,6965.647,652789.50309,0
-1676194200000,93.72,93.74,93.54,93.61,7913.541,1676194499999,740950.08899,1488,4474.955,418981.97090,0
-1676194500000,93.61,93.68,93.55,93.64,5539.358,1676194799999,518525.91214,897,2087.335,195400.70592,0
-1676194800000,93.64,93.74,93.63,93.70,5333.616,1676195099999,499800.30837,802,3346.765,313626.53224,0
-1676195100000,93.71,93.73,93.53,93.73,5572.119,1676195399999,521703.11432,851,2504.442,234502.94904,0
-1676195400000,93.73,93.92,93.61,93.71,21034.936,1676195699999,1972072.56823,2311,11338.888,1063326.96863,0
-1676195700000,93.70,93.78,93.67,93.70,5379.014,1676195999999,504145.73260,1074,3338.800,312933.83927,0
-1676196000000,93.70,93.74,93.52,93.52,9713.290,1676196299999,909349.35660,1668,4677.069,437877.27498,0
-1676196300000,93.52,93.55,93.27,93.31,13456.547,1676196599999,1256853.02494,1993,5037.115,470566.57399,0
-1676196600000,93.32,93.35,93.26,93.31,6197.222,1676196899999,578233.08196,1207,4108.717,383379.13171,0
-1676196900000,93.31,93.31,93.09,93.23,14953.350,1676197199999,1393378.97750,2214,7903.082,736477.44480,0
-1676197200000,93.23,93.27,93.10,93.23,7807.846,1676197499999,727450.22239,1217,3684.701,343275.19927,0
-1676197500000,93.23,93.29,93.18,93.29,7131.700,1676197799999,664898.37650,1036,4611.083,429915.18002,0
-1676197800000,93.28,93.41,93.25,93.41,6697.982,1676198099999,625215.29952,1186,4372.084,408104.69019,0
-1676198100000,93.41,93.48,93.33,93.48,6520.187,1676198399999,609064.60667,1411,3915.451,365783.18347,0
-1676198400000,93.48,93.61,93.45,93.52,8265.841,1676198699999,773245.29203,1418,4311.359,403296.32494,0
-1676198700000,93.52,93.60,93.40,93.40,7805.722,1676198999999,730011.22881,944,3837.169,358879.98317,0
-1676199000000,93.41,93.41,93.30,93.38,4212.783,1676199299999,393295.51322,729,2074.788,193712.86054,0
-1676199300000,93.38,93.47,93.27,93.46,6143.895,1676199599999,573597.05954,770,3266.387,304995.48422,0
-1676199600000,93.45,93.51,93.39,93.40,7349.868,1676199899999,686955.11261,992,2305.123,215456.85013,0
-1676199900000,93.40,93.48,93.22,93.28,10709.379,1676200199999,999611.46998,1313,5372.328,501557.15984,0
-1676200200000,93.28,93.28,93.16,93.18,7504.691,1676200499999,699524.84168,920,2055.274,191560.28480,0
-1676200500000,93.17,93.30,93.17,93.29,4335.233,1676200799999,404236.65762,789,2426.415,226252.85566,0
-1676200800000,93.30,93.39,93.29,93.33,4085.959,1676201099999,381372.12997,559,2506.930,233990.02850,0
-1676201100000,93.32,93.32,93.25,93.30,2142.823,1676201399999,199882.82205,463,1129.197,105330.12437,0
-1676201400000,93.31,93.56,93.29,93.55,6010.229,1676201699999,561790.40941,932,3585.375,335146.24348,0
-1676201700000,93.55,93.55,93.43,93.48,4683.217,1676201999999,437797.18334,765,1633.401,152681.34294,0
-1676202000000,93.47,93.51,93.41,93.47,3841.031,1676202299999,358961.79850,633,1317.623,123154.92474,0
-1676202300000,93.46,93.53,93.42,93.52,2688.115,1676202599999,251268.77618,563,1426.073,133302.94039,0
-1676202600000,93.52,93.61,93.50,93.56,7133.753,1676202899999,667447.56503,895,3308.105,309519.16279,0
-1676202900000,93.55,93.58,93.45,93.51,8678.805,1676203199999,811555.53569,982,4337.182,405583.16663,0
-1676203200000,93.51,93.58,93.43,93.52,6463.519,1676203499999,604361.98238,1108,3423.433,320056.94173,0
-1676203500000,93.52,93.52,93.32,93.34,4247.555,1676203799999,396776.10746,857,1743.204,162869.41806,0
-1676203800000,93.34,93.47,93.33,93.34,4767.000,1676204099999,445179.93650,876,2621.292,244801.54234,0
-1676204100000,93.34,93.39,93.28,93.29,3610.071,1676204399999,336891.32205,627,1935.233,180585.03796,0
-1676204400000,93.29,93.36,93.24,93.35,6659.338,1676204699999,621217.73447,769,2639.431,246249.06720,0
-1676204700000,93.36,93.48,93.34,93.48,4358.295,1676204999999,407051.43749,607,2478.169,231456.25699,0
-1676205000000,93.48,93.60,93.46,93.55,8345.040,1676205299999,780471.24235,1032,5267.702,492650.76019,0
-1676205300000,93.55,93.60,93.34,93.34,3899.351,1676205599999,364457.63576,637,1072.271,100223.55482,0
-1676205600000,93.34,93.39,93.21,93.32,13842.598,1676205899999,1291295.84436,1918,6757.196,630383.21843,0
-1676205900000,93.31,93.43,93.23,93.30,7649.970,1676206199999,714045.76284,1157,2780.801,259570.35427,0
-1676206200000,93.30,93.37,93.06,93.23,14757.555,1676206499999,1375416.81301,2305,6594.566,614514.10526,0
-1676206500000,93.22,93.48,93.22,93.36,11248.215,1676206799999,1050405.77630,1796,4659.292,435094.88572,0
-1676206800000,93.36,93.50,93.32,93.50,8274.848,1676207099999,773045.56305,1252,3351.703,313115.57482,0
-1676207100000,93.50,93.65,93.47,93.64,9446.166,1676207399999,884009.52788,1141,5126.217,479688.56128,0
-1676207400000,93.64,93.89,93.60,93.62,19805.732,1676207699999,1856880.98098,2222,8925.907,836782.71424,0
-1676207700000,93.63,93.63,93.43,93.46,6506.727,1676207999999,608596.30791,1039,3190.571,298470.56574,0
-1676208000000,93.46,93.51,93.28,93.32,8139.812,1676208299999,760239.58122,1169,1983.254,185252.75055,0
-1676208300000,93.32,93.35,93.23,93.31,11124.760,1676208599999,1037724.69640,1417,6293.921,587051.19084,0
-1676208600000,93.30,93.42,93.21,93.24,5789.238,1676208899999,540263.15978,992,2387.124,222773.06848,0
-1676208900000,93.25,93.32,93.20,93.24,4751.967,1676209199999,443073.59239,949,2429.323,226514.57999,0
-1676209200000,93.23,93.24,93.08,93.22,5366.794,1676209499999,499975.02038,1152,2225.429,207351.45627,0
-1676209500000,93.21,93.31,93.21,93.28,2873.015,1676209799999,267951.72590,590,1452.535,135473.28576,0
-1676209800000,93.27,93.30,93.03,93.13,12383.985,1676210099999,1153595.40528,1505,3618.021,336927.33508,0
-1676210100000,93.13,93.27,93.08,93.18,5219.646,1676210399999,486240.45487,836,2157.861,201037.35237,0
-1676210400000,93.18,93.24,93.16,93.17,3174.101,1676210699999,295808.55100,680,1169.139,108957.54705,0
-1676210700000,93.17,93.22,93.14,93.14,2297.387,1676210999999,214038.99287,432,1253.622,116803.65812,0
-1676211000000,93.13,93.22,93.12,93.13,2937.364,1676211299999,273666.84661,448,1611.012,150080.45393,0
-1676211300000,93.13,93.14,93.07,93.09,6165.148,1676211599999,573975.50503,858,2629.061,244765.54891,0
-1676211600000,93.08,93.13,93.00,93.07,10225.684,1676211899999,951577.41289,1394,4196.783,390596.47283,0
-1676211900000,93.06,93.12,92.91,93.11,17218.473,1676212199999,1601385.99616,1686,7083.334,658886.51759,0
-1676212200000,93.12,93.46,93.11,93.33,16520.576,1676212499999,1541115.49961,1860,9465.524,882883.79841,0
-1676212500000,93.33,93.72,93.33,93.70,18321.106,1676212799999,1713760.94415,2161,11077.496,1036410.21518,0
-1676212800000,93.69,94.00,93.69,93.77,37980.572,1676213099999,3563856.22015,4369,19988.828,1875970.05870,0
-1676213100000,93.77,93.81,93.34,93.42,22306.792,1676213399999,2087026.92650,2733,7767.672,726633.68681,0
-1676213400000,93.41,93.44,93.24,93.31,11053.908,1676213699999,1031380.14136,1718,6679.209,623200.73343,0
-1676213700000,93.31,93.44,93.28,93.43,7387.037,1676213999999,689680.08538,1172,4855.087,453278.27539,0
-1676214000000,93.43,93.61,93.41,93.47,12333.677,1676214299999,1153684.43277,1653,6360.115,594900.08879,0
-1676214300000,93.46,93.46,93.22,93.25,12234.964,1676214599999,1141408.33855,1485,5212.153,486187.43985,0
-1676214600000,93.24,93.43,93.20,93.43,7465.900,1676214899999,696399.08392,1190,4340.274,404915.30232,0
-1676214900000,93.44,93.80,93.42,93.47,21459.869,1676215199999,2008239.98817,2818,12140.182,1136006.60208,0
-1676215200000,93.47,93.54,93.32,93.36,7844.623,1676215499999,733006.59286,1300,3703.312,346006.67881,0
-1676215500000,93.35,93.35,93.25,93.26,4019.878,1676215799999,375023.69446,860,2364.400,220576.21288,0
-1676215800000,93.25,93.44,93.24,93.41,6098.477,1676216099999,569044.26331,1041,4013.697,374484.78526,0
-1676216100000,93.42,93.42,93.22,93.28,3976.309,1676216399999,371034.52433,725,1786.361,166642.19876,0
-1676216400000,93.27,93.32,93.23,93.26,4880.701,1676216699999,455207.97524,645,2991.815,279045.91121,0
-1676216700000,93.25,93.47,93.25,93.35,3303.980,1676216999999,308548.47192,691,1457.658,136110.81421,0
-1676217000000,93.34,93.45,93.31,93.32,2627.516,1676217299999,245376.16620,556,951.843,88898.34037,0
-1676217300000,93.32,93.50,93.27,93.49,5689.267,1676217599999,531421.27961,817,3397.616,317362.72467,0
-1676217600000,93.49,93.55,93.40,93.47,7911.279,1676217899999,739587.87605,1309,3755.627,351094.98890,0
-1676217900000,93.46,93.53,93.42,93.52,6299.333,1676218199999,588893.45820,1033,3666.641,342769.31818,0
-1676218200000,93.51,93.58,93.40,93.40,7155.638,1676218499999,669048.65411,1060,4029.606,376824.09239,0
-1676218500000,93.39,93.43,93.17,93.39,14344.171,1676218799999,1337954.07811,1637,5146.710,480202.27543,0
-1676218800000,93.39,93.51,93.30,93.37,24875.528,1676219099999,2323954.78995,1862,9992.045,933523.32741,0
-1676219100000,93.36,93.40,93.24,93.37,5900.679,1676219399999,550663.08798,1179,3895.891,363593.47765,0
-1676219400000,93.38,93.72,93.38,93.65,24348.641,1676219699999,2276848.54921,2493,13214.381,1235752.42316,0
-1676219700000,93.65,94.06,93.65,94.01,37367.597,1676219999999,3507480.54617,4280,18604.462,1746525.20935,0
-1676220000000,94.00,94.04,93.82,93.87,13925.002,1676220299999,1307928.21030,2129,5538.651,520185.75586,0
-1676220300000,93.88,93.99,93.80,93.80,12174.707,1676220599999,1143136.60454,1796,6111.254,573934.63830,0
-1676220600000,93.80,94.29,93.79,94.26,26863.417,1676220899999,2528412.29695,3042,18468.838,1738325.10673,0
-1676220900000,94.27,94.37,94.10,94.12,18286.934,1676221199999,1723699.05998,2819,6061.328,571378.06374,0
-1676221200000,94.13,94.40,94.05,94.31,13948.254,1676221499999,1314306.14314,2218,7675.460,723309.26118,0
-1676221500000,94.30,94.42,94.27,94.33,9077.044,1676221799999,856389.91638,1423,4716.197,444975.23253,0
-1676221800000,94.33,94.42,94.07,94.08,10196.577,1676222099999,961405.72249,1683,3594.752,339000.29692,0
-1676222100000,94.07,94.25,94.02,94.04,8928.980,1676222399999,840488.20404,1588,3988.395,375389.60943,0
-1676222400000,94.05,94.22,94.05,94.10,6707.244,1676222699999,631354.32150,1276,3078.245,289752.15954,0
-1676222700000,94.10,94.18,93.96,94.10,6496.917,1676222999999,611104.06985,1220,3126.064,294081.49900,0
-1676223000000,94.11,94.16,93.95,94.13,5123.148,1676223299999,481687.32084,931,2730.473,256753.23129,0
-1676223300000,94.12,94.17,93.98,94.00,3926.587,1676223599999,369277.35792,780,1695.084,159440.85023,0
-1676223600000,94.01,94.14,93.98,94.05,3944.618,1676223899999,371094.61333,631,1981.315,186421.96164,0
-1676223900000,94.04,94.09,93.93,93.98,6388.434,1676224199999,600503.19246,927,2450.161,230326.56889,0
-1676224200000,93.97,94.10,93.90,93.91,7403.478,1676224499999,695902.72446,1053,3982.163,374300.83021,0
-1676224500000,93.92,94.05,93.91,93.97,4134.919,1676224799999,388613.62898,862,2590.058,243398.06770,0
-1676224800000,93.97,94.04,93.79,93.89,8491.019,1676225099999,797365.98344,1590,2880.902,270539.90045,0
-1676225100000,93.88,93.92,93.68,93.75,8351.900,1676225399999,783205.45910,1463,2723.103,255379.95839,0
-1676225400000,93.75,94.00,93.71,93.92,9805.182,1676225699999,920783.07672,1563,6788.443,637519.75716,0
-1676225700000,93.92,93.99,93.89,93.94,5085.542,1676225999999,477812.76680,912,2522.838,237048.68934,0
-1676226000000,93.94,94.01,93.83,93.84,4923.978,1676226299999,462524.68688,884,2052.938,192875.76118,0
-1676226300000,93.83,93.90,93.72,93.73,5331.325,1676226599999,499924.96810,772,1999.780,187495.68780,0
-1676226600000,93.73,93.87,93.70,93.85,3974.810,1676226899999,372776.96640,893,2047.048,191974.94643,0
-1676226900000,93.86,93.90,93.82,93.86,2040.011,1676227199999,191496.71958,441,875.385,82168.65016,0
-1676227200000,93.87,93.87,93.63,93.73,4976.285,1676227499999,466282.10456,890,1747.657,163769.69374,0
-1676227500000,93.74,93.88,93.70,93.78,5372.984,1676227799999,503983.33983,873,3107.598,291501.38260,0
-1676227800000,93.79,93.83,93.75,93.81,1863.542,1676228099999,174771.55807,444,759.754,71256.04735,0
-1676228100000,93.80,93.87,93.78,93.84,2643.113,1676228399999,248033.25578,657,1206.977,113265.20725,0
-1676228400000,93.84,93.94,93.79,93.79,6901.072,1676228699999,647900.08162,871,2621.445,246073.82616,0
-1676228700000,93.79,93.88,93.79,93.88,2963.321,1676228999999,278077.13128,543,1699.038,159437.43219,0
-1676229000000,93.87,93.90,93.82,93.83,1254.499,1676229299999,117743.03597,318,574.730,53939.90321,0
-1676229300000,93.82,93.83,93.64,93.75,4220.013,1676229599999,395503.33507,834,1670.466,156505.14016,0
-1676229600000,93.75,93.87,93.70,93.87,3946.681,1676229899999,370167.83102,538,2223.865,208613.05232,0
-1676229900000,93.87,93.94,93.85,93.93,2095.990,1676230199999,196782.43647,474,1176.552,110472.52741,0
-1676230200000,93.93,94.05,93.91,94.05,5609.732,1676230499999,527284.04701,819,3616.281,339908.76558,0
-1676230500000,94.05,94.11,93.97,93.98,4051.086,1676230799999,381002.60906,740,1643.126,154533.92358,0
-1676230800000,93.99,94.10,93.98,94.07,3137.706,1676231099999,295078.46459,489,1787.443,168080.39999,0
-1676231100000,94.06,94.24,94.03,94.20,8902.392,1676231399999,838203.64512,1206,5718.731,538457.13898,0
-1676231400000,94.19,94.22,94.07,94.09,2831.756,1676231699999,266633.60853,713,629.341,59255.46762,0
-1676231700000,94.09,94.14,93.96,93.96,2700.806,1676231999999,254060.19633,609,565.524,53195.15657,0
-1676232000000,93.96,94.16,93.96,94.10,5745.059,1676232299999,540270.18205,911,3811.262,358334.33059,0
-1676232300000,94.11,94.16,94.03,94.09,3080.627,1676232599999,289878.56256,640,921.150,86672.00297,0
-1676232600000,94.08,94.09,93.90,93.93,4720.691,1676232899999,443562.33322,849,1423.576,133741.73937,0
-1676232900000,93.93,94.07,93.91,94.06,2908.283,1676233199999,273338.95350,717,1597.566,150144.08490,0
-1676233200000,94.07,94.08,93.93,93.94,2457.817,1676233499999,231048.01160,810,1086.628,102148.92240,0
-1676233500000,93.94,94.01,93.91,94.01,1817.791,1676233799999,170778.64457,466,1204.796,113196.85186,0
-1676233800000,94.01,94.03,93.88,93.88,3310.168,1676234099999,310979.60621,841,1441.405,135407.78167,0
-1676234100000,93.88,93.96,93.84,93.92,5144.864,1676234399999,483113.40873,1440,3333.910,313071.21948,0
-1676234400000,93.91,93.93,93.80,93.89,3882.759,1676234699999,364426.20316,794,1956.504,183646.27147,0
-1676234700000,93.88,93.89,93.74,93.78,3245.752,1676234999999,304481.52546,667,1472.092,138085.91068,0
-1676235000000,93.77,93.77,93.56,93.68,8471.473,1676235299999,793383.32360,1326,3445.455,322654.76943,0
-1676235300000,93.67,93.75,93.58,93.74,6396.899,1676235599999,599120.26083,896,3438.297,322068.47654,0
-1676235600000,93.74,93.75,93.61,93.62,2620.038,1676235899999,245450.12093,893,1041.049,97514.25229,0
-1676235900000,93.62,93.66,93.59,93.60,2098.662,1676236199999,196498.72884,522,1105.559,103521.50361,0
-1676236200000,93.61,93.61,93.42,93.46,6465.072,1676236499999,604563.03602,1561,2709.432,253385.56554,0
-1676236500000,93.46,93.56,93.40,93.47,8047.754,1676236799999,752289.83856,1106,4767.825,445717.61541,0
-1676236800000,93.48,93.55,93.48,93.50,3310.798,1676237099999,309612.33141,594,1581.204,147873.71755,0
-1676237100000,93.51,93.55,93.09,93.15,29340.759,1676237399999,2735840.69361,3997,12299.299,1146767.12454,0
-1676237400000,93.13,93.18,92.93,93.01,27595.014,1676237699999,2568263.69918,3332,12548.798,1168136.83795,0
-1676237700000,93.00,93.03,92.11,92.56,72200.051,1676237999999,6681564.73816,10795,31056.408,2873851.32178,0
-1676238000000,92.56,92.64,92.40,92.49,20471.270,1676238299999,1893677.76481,2974,8992.543,831875.35330,0
-1676238300000,92.48,92.78,92.40,92.47,14007.303,1676238599999,1297105.39868,2621,7980.757,739132.45049,0
-1676238600000,92.47,92.56,92.11,92.23,29079.721,1676238899999,2685580.62362,4125,14052.414,1297763.64377,0
-1676238900000,92.23,92.32,91.94,92.10,18300.472,1676239199999,1685613.26111,3304,7095.223,653775.80759,0
-1676239200000,92.09,92.27,91.84,91.86,29198.657,1676239499999,2687364.64521,4752,13952.371,1284633.22244,0
-1676239500000,91.85,91.91,90.87,91.44,99586.662,1676239799999,9097248.43522,13781,36907.892,3373462.89110,0
-1676239800000,91.44,91.53,90.83,91.17,40734.429,1676240099999,3716183.93546,5962,19801.948,1807205.90126,0
-1676240100000,91.17,91.53,91.02,91.44,21513.534,1676240399999,1963508.05913,3732,13002.003,1186951.78865,0
-1676240400000,91.44,91.66,91.22,91.65,9642.256,1676240699999,881434.58149,2307,5475.871,500629.52027,0
-1676240700000,91.66,92.06,91.54,91.97,21264.131,1676240999999,1952124.38715,4120,12625.285,1159171.45362,0
-1676241000000,91.96,92.17,91.78,92.16,17000.518,1676241299999,1563705.13353,3246,10013.321,921302.17886,0
-1676241300000,92.16,92.20,92.02,92.16,9511.305,1676241599999,876068.50545,1480,5043.799,464605.08024,0
-1676241600000,92.16,92.26,92.05,92.22,8408.298,1676241899999,774914.34289,1488,4895.153,451115.69964,0
-1676241900000,92.21,92.30,92.21,92.26,4645.518,1676242199999,428615.19308,820,2269.779,209429.49480,0
-1676242200000,92.27,92.35,92.23,92.35,7012.251,1676242499999,647194.36242,1102,4137.715,381919.97324,0
-1676242500000,92.36,92.40,92.14,92.17,19325.917,1676242799999,1783796.33331,1779,9314.861,859858.82042,0
-1676242800000,92.17,92.45,91.87,92.41,26683.667,1676243099999,2460036.30743,3451,9815.967,905266.13302,0
-1676243100000,92.42,92.43,92.06,92.06,22148.980,1676243399999,2043121.24289,2276,10134.287,934925.89916,0
-1676243400000,92.07,92.42,92.02,92.37,15992.997,1676243699999,1476218.59676,1884,9392.274,866890.23624,0
-1676243700000,92.36,92.47,92.26,92.31,9320.148,1676243999999,861119.95341,1363,4886.421,451443.95130,0
-1676244000000,92.32,92.37,92.08,92.23,12735.301,1676244299999,1174258.48253,1515,5185.768,478073.37377,0
-1676244300000,92.24,92.25,91.91,92.03,17721.552,1676244599999,1631385.00011,2194,9417.214,866773.44372,0
-1676244600000,92.04,92.20,91.88,92.05,11575.004,1676244899999,1065544.48155,1703,5062.183,466013.08832,0
-1676244900000,92.04,92.31,92.00,92.30,7123.259,1676245199999,656305.02408,1219,4419.245,407223.76444,0
-1676245200000,92.30,92.42,92.25,92.33,9493.285,1676245499999,876575.42554,1458,4840.919,446981.06983,0
-1676245500000,92.32,92.34,92.16,92.20,7067.293,1676245799999,651984.18042,1094,3963.551,365636.69733,0
-1676245800000,92.20,92.24,92.11,92.17,6755.198,1676246099999,622666.92479,1041,3418.780,315123.50710,0
-1676246100000,92.17,92.48,92.16,92.43,9853.249,1676246399999,910330.98431,1222,5295.700,489187.84207,0
-1676246400000,92.43,92.75,92.34,92.75,21589.163,1676246699999,1997091.47203,3269,11082.616,1025525.89841,0
-1676246700000,92.74,94.98,92.73,94.83,200023.195,1676246999999,18845438.77320,22426,110486.109,10404901.83056,0
-1676247000000,94.84,94.99,94.29,94.29,84033.351,1676247299999,7958671.04380,10064,40259.599,3813014.95270,0
-1676247300000,94.28,94.41,93.58,93.58,72612.619,1676247599999,6829943.94849,8507,34134.480,3211973.89566,0
-1676247600000,93.58,94.01,93.20,93.23,60910.995,1676247899999,5701127.78629,6663,29704.837,2781165.12086,0
-1676247900000,93.23,93.50,93.05,93.27,40306.112,1676248199999,3758831.95570,4591,20601.013,1921089.32368,0
-1676248200000,93.28,93.65,93.20,93.20,26605.390,1676248499999,2486126.12400,3714,14720.960,1375824.22789,0
-1676248500000,93.20,93.48,93.07,93.45,19373.717,1676248799999,1806500.63055,2731,9904.681,923682.23968,0
-1676248800000,93.45,93.74,93.36,93.74,17197.374,1676249099999,1609700.94774,2810,10064.435,942068.05805,0
-1676249100000,93.73,94.11,93.72,94.03,26130.523,1676249399999,2454319.49059,3729,14657.130,1376808.00575,0
-1676249400000,94.03,94.23,93.90,93.95,37016.024,1676249699999,3482153.71495,4190,16732.772,1574153.71327,0
-1676249700000,93.94,93.95,93.61,93.66,19797.374,1676249999999,1855909.92343,2388,10337.112,968880.38706,0
-1676250000000,93.66,93.69,93.36,93.45,22426.632,1676250299999,2097074.30027,2993,10741.121,1004450.17361,0
-1676250300000,93.44,93.45,92.83,93.01,37659.736,1676250599999,3506372.11386,4440,11399.876,1061461.55116,0
-1676250600000,93.01,93.39,92.88,93.31,19363.001,1676250899999,1804038.71463,3297,11728.419,1092933.99994,0
-1676250900000,93.30,93.39,93.10,93.18,9228.490,1676251199999,860342.11751,1816,4366.905,407102.58703,0
-1676251200000,93.17,93.40,93.13,93.29,8292.999,1676251499999,773723.19672,1455,4675.109,436124.65901,0
-1676251500000,93.29,93.29,92.94,92.96,16242.822,1676251799999,1511319.93174,2265,5896.876,548711.61227,0
-1676251800000,92.95,93.09,92.42,93.09,38352.679,1676252099999,3557080.00053,5553,18386.881,1705860.90025,0
-1676252100000,93.08,93.19,92.91,93.09,14618.340,1676252399999,1360713.88286,2358,9050.854,842561.50243,0
-1676252400000,93.09,93.38,93.09,93.37,22616.878,1676252699999,2108975.40722,2651,13980.389,1303880.27568,0
-1676252700000,93.38,93.55,93.22,93.22,13389.623,1676252999999,1250238.77891,1829,6184.940,577728.11105,0
-1676253000000,93.23,93.24,92.83,93.03,13381.520,1676253299999,1245842.35426,2032,4685.009,436222.46216,0
-1676253300000,93.04,93.18,92.80,93.13,12162.684,1676253599999,1130938.68788,1749,7791.436,724488.71180,0
-1676253600000,93.14,93.19,92.98,93.13,12957.409,1676253899999,1206455.75816,2070,7810.211,727246.23975,0
-1676253900000,93.14,93.14,93.00,93.05,6571.021,1676254199999,611485.67341,1290,3016.343,280685.29472,0
-1676254200000,93.06,93.22,92.99,93.01,17532.203,1676254499999,1632328.46784,1588,12758.655,1187955.37835,0
-1676254500000,93.02,93.02,92.64,92.74,16339.012,1676254799999,1515901.37554,2163,5769.123,535184.73839,0
-1676254800000,92.73,92.77,92.13,92.32,29327.739,1676255099999,2709833.29557,4154,12326.596,1138823.74779,0
-1676255100000,92.31,92.50,92.01,92.06,28651.037,1676255399999,2641356.76923,3882,11156.770,1028582.91377,0
-1676255400000,92.05,92.72,91.85,92.61,48785.307,1676255699999,4502749.02590,6363,24488.931,2260947.00955,0
-1676255700000,92.61,92.72,92.48,92.71,12705.403,1676255999999,1176934.87421,2455,7600.828,704116.88846,0
-1676256000000,92.72,92.72,92.35,92.39,11383.620,1676256299999,1053182.14536,2022,5134.468,475182.46805,0
-1676256300000,92.39,92.69,92.36,92.68,10978.240,1676256599999,1016513.28621,1724,6641.156,614933.30658,0
-1676256600000,92.68,92.75,92.58,92.73,5187.070,1676256899999,480712.37832,949,2110.567,195620.30409,0
-1676256900000,92.73,92.79,92.64,92.74,5919.626,1676257199999,548965.45692,1069,4006.413,371553.71459,0
-1676257200000,92.74,92.76,92.59,92.70,8878.601,1676257499999,822806.65230,1429,4394.330,407202.36381,0
-1676257500000,92.70,92.82,92.68,92.80,5348.335,1676257799999,496135.91665,1162,3449.658,320005.83609,0
-1676257800000,92.80,92.83,92.68,92.70,5413.931,1676258099999,502069.80508,954,3001.472,278346.51731,0
-1676258100000,92.70,92.73,92.52,92.54,9580.511,1676258399999,887284.77825,1329,3785.953,350660.18404,0
-1676258400000,92.54,92.95,92.53,92.93,24475.370,1676258699999,2270018.46079,2159,18622.215,1726947.31036,0
-1676258700000,92.95,92.98,92.86,92.86,8886.244,1676258999999,825800.12809,1291,3804.703,353596.23097,0
-1676259000000,92.87,92.93,92.75,92.85,7541.572,1676259299999,700162.36002,1195,4033.359,374480.61672,0
-1676259300000,92.86,93.08,92.85,93.06,9638.457,1676259599999,896370.09074,1345,5069.782,471518.58094,0
-1676259600000,93.05,93.14,92.96,93.04,8127.056,1676259899999,756357.95001,1143,4513.988,420126.35598,0
-1676259900000,93.05,93.07,92.94,93.00,5445.520,1676260199999,506527.05875,924,1974.405,183656.21654,0
-1676260200000,92.99,93.06,92.93,92.97,5099.090,1676260499999,474190.84127,854,2658.053,247194.99894,0
-1676260500000,92.98,93.06,92.97,93.03,1764.841,1676260799999,164183.94228,545,1031.985,96006.98836,0
-1676260800000,93.03,93.10,92.92,93.09,6707.287,1676261099999,623878.93070,1267,4149.067,385950.36154,0
-1676261100000,93.09,93.10,93.00,93.04,4815.026,1676261399999,448009.05589,818,2066.158,192238.68768,0
-1676261400000,93.04,93.04,92.83,92.84,7296.246,1676261699999,678101.79985,1094,3187.156,296206.96799,0
-1676261700000,92.84,92.87,92.57,92.59,15460.571,1676261999999,1433622.49933,2036,4967.329,460494.23972,0
-1676262000000,92.58,93.30,92.58,93.18,30679.392,1676262299999,2854658.47920,4482,18806.114,1749868.16140,0
-1676262300000,93.18,93.36,93.10,93.29,13534.629,1676262599999,1261590.30641,2224,6361.393,592965.69049,0
-1676262600000,93.30,93.31,93.08,93.19,10190.972,1676262899999,949675.46685,1863,4678.285,435961.97417,0
-1676262900000,93.19,93.19,92.96,92.97,3764.549,1676263199999,350411.22379,816,1789.705,166606.99385,0
-1676263200000,92.97,93.09,92.91,93.02,8095.074,1676263499999,752806.18716,1064,3861.441,359135.52923,0
-1676263500000,93.02,93.02,92.74,92.83,11841.509,1676263799999,1099827.15458,1674,4365.563,405396.34020,0
-1676263800000,92.82,92.97,92.78,92.86,8045.777,1676264099999,747156.40697,1254,3030.808,281463.82953,0
-1676264100000,92.86,92.94,92.75,92.81,7666.048,1676264399999,711707.19559,1050,4268.488,396261.61711,0
-1676264400000,92.81,92.88,92.74,92.84,5389.355,1676264699999,500158.51236,1226,3535.926,328155.94247,0
-1676264700000,92.83,92.85,92.70,92.81,5607.815,1676264999999,520201.48190,1166,3097.468,287326.76425,0
-1676265000000,92.81,92.88,92.73,92.84,5900.999,1676265299999,547591.40409,1006,3547.263,329190.68963,0
-1676265300000,92.84,92.85,92.68,92.72,3121.050,1676265599999,289529.98010,671,1561.826,144888.25002,0
-1676265600000,92.72,92.97,92.69,92.94,5969.921,1676265899999,554071.08550,1198,3745.780,347637.01001,0
-1676265900000,92.93,92.94,92.67,92.73,6763.259,1676266199999,627343.39705,978,2334.245,216513.26265,0
-1676266200000,92.74,92.76,92.60,92.74,5757.966,1676266499999,533578.17007,967,3023.574,280196.40760,0
-1676266500000,92.74,92.83,92.71,92.72,4347.992,1676266799999,403414.83195,701,2126.519,197306.84823,0
-1676266800000,92.71,92.81,92.68,92.80,3449.323,1676267099999,319868.29438,749,2265.685,210106.84628,0
-1676267100000,92.80,92.84,92.53,92.69,14760.083,1676267399999,1367397.07304,1787,6073.056,562557.18054,0
-1676267400000,92.70,92.70,92.55,92.64,3530.001,1676267699999,326900.23656,805,1738.191,160957.93363,0
-1676267700000,92.65,92.69,92.58,92.67,1645.382,1676267999999,152429.22111,438,817.798,75756.59096,0
-1676268000000,92.67,92.74,92.59,92.65,3622.540,1676268299999,335721.24078,895,1957.590,181411.21272,0
-1676268300000,92.65,92.71,92.64,92.65,5572.259,1676268599999,516378.21230,858,2294.663,212631.10823,0
-1676268600000,92.65,92.73,92.59,92.71,3343.624,1676268899999,309807.91754,715,2100.090,194578.06307,0
-1676268900000,92.71,92.97,92.70,92.93,10084.286,1676269199999,936334.41544,1576,5866.403,544526.00494,0
-1676269200000,92.94,93.00,92.92,92.96,8427.017,1676269499999,783423.30824,813,3682.920,342376.30629,0
-1676269500000,92.96,93.00,92.89,92.98,4984.086,1676269799999,463231.60705,804,2725.669,253348.65572,0
-1676269800000,92.98,93.00,92.90,92.94,4066.201,1676270099999,377971.63125,660,1387.554,128984.63209,0
-1676270100000,92.93,92.99,92.90,92.99,3488.989,1676270399999,324283.58823,583,2458.443,228506.98698,0
-1676270400000,92.99,93.06,92.98,93.01,4924.669,1676270699999,458069.34831,714,1433.646,133343.23052,0
-1676270700000,93.01,93.07,92.98,93.03,2736.110,1676270999999,254530.26376,473,1603.972,149221.40160,0
-1676271000000,93.03,93.03,92.95,92.95,2620.473,1676271299999,243670.30295,477,802.057,74572.39738,0
-1676271300000,92.95,93.12,92.94,93.11,6313.988,1676271599999,587260.94569,881,3830.750,356341.03622,0
-1676271600000,93.10,93.16,93.08,93.08,6491.598,1676271899999,604429.92860,1192,3231.237,300859.05799,0
-1676271900000,93.09,93.14,93.03,93.05,6707.788,1676272199999,624442.46732,938,3039.671,283003.41557,0
-1676272200000,93.06,93.24,93.06,93.24,6934.789,1676272499999,646238.31390,1280,4292.331,400003.03753,0
-1676272500000,93.24,93.44,93.23,93.43,11922.150,1676272799999,1112456.28498,1543,8797.644,820891.30087,0
-1676272800000,93.43,93.69,93.36,93.37,40309.197,1676273099999,3769332.32460,4192,21607.550,2020616.53486,0
-1676273100000,93.36,93.42,93.24,93.30,10999.709,1676273399999,1026373.31241,1721,5596.094,522183.18780,0
-1676273400000,93.30,93.35,93.23,93.25,7096.902,1676273699999,662102.00230,1383,4180.573,390018.60665,0
-1676273700000,93.25,93.35,93.14,93.15,6317.103,1676273999999,589013.29784,1123,2723.594,253966.13923,0
-1676274000000,93.15,93.24,93.06,93.06,6860.498,1676274299999,639140.70095,1192,2852.151,265743.58180,0
-1676274300000,93.06,93.20,93.00,93.12,9998.517,1676274599999,930814.94810,1500,5689.165,529658.45083,0
-1676274600000,93.13,93.16,92.88,93.00,13670.753,1676274899999,1271360.88839,1811,5692.503,529454.99135,0
-1676274900000,93.00,93.10,92.90,92.96,11350.397,1676275199999,1055324.41656,1801,6718.611,624677.95662,0
-1676275200000,92.97,92.98,92.57,92.61,28544.845,1676275499999,2648164.71913,4091,11772.734,1092438.10813,0
-1676275500000,92.61,92.90,92.58,92.76,16967.000,1676275799999,1574191.58509,2634,7614.238,706417.39293,0
-1676275800000,92.76,93.30,92.73,93.05,25981.918,1676276099999,2418539.50086,3235,17831.216,1659707.49241,0
-1676276100000,93.05,93.05,92.64,92.71,16166.392,1676276399999,1500552.98812,2229,5937.984,551306.03790,0
-1676276400000,92.71,92.71,92.22,92.28,28699.016,1676276699999,2653427.30206,4244,11797.059,1090789.14626,0
-1676276700000,92.28,92.53,92.17,92.46,20224.740,1676276999999,1867223.17204,3198,10757.967,993200.62535,0
-1676277000000,92.45,92.45,92.09,92.38,20365.875,1676277299999,1878274.36716,3068,9181.877,846850.85965,0
-1676277300000,92.37,92.51,92.17,92.18,16198.181,1676277599999,1496221.98102,2588,8106.013,748808.93606,0
-1676277600000,92.19,92.44,91.67,91.75,43001.831,1676277899999,3956545.82825,5930,21479.396,1976678.66921,0
-1676277900000,91.75,92.02,91.60,91.64,18105.462,1676278199999,1662658.78848,3240,8774.328,805850.96951,0
-1676278200000,91.64,91.95,91.53,91.79,20624.996,1676278499999,1892347.91003,3097,12057.424,1106166.37254,0
-1676278500000,91.79,91.87,91.36,91.40,34236.325,1676278799999,3134872.92409,4609,13476.962,1234088.36872,0
-1676278800000,91.40,91.64,91.18,91.63,32876.143,1676279099999,3005156.94374,5326,19261.618,1760815.17832,0
-1676279100000,91.63,91.73,91.01,91.35,44125.246,1676279399999,4029690.35077,5865,19803.670,1808448.23795,0
-1676279400000,91.35,91.50,91.01,91.08,32608.491,1676279699999,2975700.35986,5195,16353.460,1492278.05451,0
-1676279700000,91.08,91.11,89.97,90.25,140449.756,1676279999999,12722341.52027,16709,54713.462,4954879.77868,0
-1676280000000,90.24,90.46,89.49,90.11,106585.436,1676280299999,9594777.86676,15724,53599.114,4828098.09483,0
-1676280300000,90.11,90.51,90.00,90.17,52010.305,1676280599999,4697182.80689,7049,24520.008,2214757.11194,0
-1676280600000,90.16,90.51,90.06,90.14,39329.361,1676280899999,3552277.82304,5794,19624.806,1773141.84466,0
-1676280900000,90.15,90.37,89.81,89.96,34843.604,1676281199999,3136510.65462,5227,16579.687,1492647.47197,0
-1676281200000,89.97,90.35,89.78,90.22,45276.262,1676281499999,4074250.41418,6487,25355.082,2281683.89483,0
-1676281500000,90.23,90.69,89.91,90.66,46642.117,1676281799999,4209435.74551,7440,26020.076,2349513.18576,0
-1676281800000,90.67,90.70,90.18,90.28,36849.855,1676282099999,3331994.55076,4416,13998.962,1265963.27195,0
-1676282100000,90.29,90.44,90.14,90.19,16550.812,1676282399999,1493731.20011,2547,7856.972,709154.79162,0
-1676282400000,90.19,90.60,90.02,90.50,27092.051,1676282699999,2446080.55067,4075,16660.276,1504636.65318,0
-1676282700000,90.50,90.57,90.23,90.37,20308.502,1676282999999,1836389.58225,3141,9586.515,867081.81306,0
-1676283000000,90.37,90.85,90.37,90.78,35470.491,1676283299999,3214335.26227,4212,20835.044,1887925.33010,0
-1676283300000,90.79,90.80,90.23,90.27,20080.927,1676283599999,1815931.07049,3064,8503.935,768969.80819,0
-1676283600000,90.28,90.30,89.52,90.04,45483.742,1676283899999,4092626.66844,6192,19689.305,1772230.27726,0
-1676283900000,90.05,90.26,89.85,89.95,26026.465,1676284199999,2343166.90423,4177,9890.377,890544.04467,0
-1676284200000,89.94,90.19,89.93,90.06,16982.118,1676284499999,1529624.78959,2765,8333.131,750613.74416,0
-1676284500000,90.07,90.31,89.93,90.27,24226.276,1676284799999,2183741.57432,3413,11387.971,1026716.00955,0
-1676284800000,90.26,90.44,90.16,90.43,15804.376,1676285099999,1427177.55835,1937,7194.040,649601.87905,0
-1676285100000,90.43,90.58,90.42,90.51,9597.856,1676285399999,868637.19757,1862,4415.893,399660.51773,0
-1676285400000,90.52,90.53,90.33,90.52,11109.840,1676285699999,1004764.66328,1957,6182.581,559132.92641,0
-1676285700000,90.51,90.58,90.45,90.55,9826.543,1676285999999,889576.95758,1598,6477.585,586443.26657,0
-1676286000000,90.55,90.92,90.46,90.89,27178.558,1676286299999,2464663.80753,3277,14446.399,1310141.79765,0
-1676286300000,90.90,91.02,90.61,90.68,37180.028,1676286599999,3376983.03907,3769,15243.581,1385209.32617,0
-1676286600000,90.68,90.81,90.52,90.78,16163.344,1676286899999,1465228.81362,2471,9262.852,839588.59977,0
-1676286900000,90.78,91.05,90.71,91.01,16910.945,1676287199999,1537811.20811,1940,7787.812,708113.28411,0
-1676287200000,91.02,91.03,90.74,90.92,11244.204,1676287499999,1021626.57960,1730,5213.108,473704.28018,0
-1676287500000,90.92,91.38,90.80,91.32,43094.920,1676287799999,3929838.97901,3878,27082.705,2469441.33287,0
-1676287800000,91.32,91.32,90.97,91.00,14241.152,1676288099999,1297441.45963,2277,7493.915,682712.12975,0
-1676288100000,90.99,91.10,90.75,91.05,22127.363,1676288399999,2011180.99995,2772,12499.245,1136317.48207,0
-1676288400000,91.05,91.17,90.98,91.13,11079.075,1676288699999,1008946.32969,1720,3931.518,358050.52440,0
-1676288700000,91.14,91.16,90.82,90.89,12836.255,1676288999999,1167239.06422,2003,5766.585,524373.37015,0
-1676289000000,90.89,90.93,90.76,90.80,13988.491,1676289299999,1270651.24664,1766,4959.013,450513.52224,0
-1676289300000,90.80,90.84,90.59,90.84,16923.955,1676289599999,1535144.33874,1986,9275.403,841445.63873,0
-1676289600000,90.84,90.87,90.56,90.72,21015.759,1676289899999,1905046.81389,2832,13814.415,1252199.28112,0
-1676289900000,90.71,90.73,90.53,90.69,9348.041,1676290199999,847123.10776,1614,4341.529,393437.81706,0
-1676290200000,90.69,91.12,90.68,91.07,14971.367,1676290499999,1362054.50385,2262,7890.752,717863.01470,0
-1676290500000,91.07,91.37,91.00,91.33,17033.632,1676290799999,1553291.27364,2396,10082.169,919416.96433,0
-1676290800000,91.33,91.36,90.96,91.00,19927.182,1676291099999,1816238.09383,2515,8430.395,768579.84893,0
-1676291100000,91.00,91.22,90.91,91.18,12041.618,1676291399999,1096501.28297,1694,8084.421,736098.87969,0
-1676291400000,91.19,91.25,90.98,91.21,18272.550,1676291699999,1664925.33805,2424,12129.248,1105219.56530,0
-1676291700000,91.21,91.26,91.10,91.19,6613.359,1676291999999,603025.76485,1247,3337.487,304302.38676,0
-1676292000000,91.19,91.21,90.97,91.05,5527.887,1676292299999,503429.51423,1145,2854.774,259998.23587,0
-1676292300000,91.04,91.22,90.96,91.20,8437.473,1676292599999,768054.06936,1233,4928.843,448726.13893,0
-1676292600000,91.21,91.24,91.06,91.11,7301.196,1676292899999,665625.73838,1104,3092.335,281959.27905,0
-1676292900000,91.11,91.22,91.01,91.06,5260.625,1676293199999,479390.53435,978,2053.310,187128.65045,0
-1676293200000,91.06,91.21,91.06,91.19,5881.828,1676293499999,536045.22614,1095,3181.152,289911.01825,0
-1676293500000,91.20,91.20,91.04,91.05,5614.971,1676293799999,511592.81872,1104,2376.563,216566.28149,0
-1676293800000,91.05,91.18,90.86,91.03,14641.792,1676294099999,1332308.22081,1916,7059.858,642407.01095,0
-1676294100000,91.04,91.20,90.94,91.00,14971.246,1676294399999,1363424.27888,1858,6349.759,578280.70841,0
-1676294400000,91.00,91.34,91.00,91.21,17205.590,1676294699999,1569320.30717,2201,10388.479,947598.72058,0
-1676294700000,91.20,91.32,91.02,91.09,12864.343,1676294999999,1172992.69052,1746,6093.145,555702.10402,0
-1676295000000,91.09,91.14,90.93,91.10,10337.453,1676295299999,941021.69461,1493,5275.409,480302.54632,0
-1676295300000,91.10,91.34,91.10,91.25,17326.226,1676295599999,1581235.23106,1881,8664.160,790751.83257,0
-1676295600000,91.25,91.39,91.23,91.30,9453.892,1676295899999,863075.28470,1212,3667.957,334872.94592,0
-1676295900000,91.30,91.39,91.08,91.12,12982.498,1676296199999,1184700.37798,1609,5603.793,511527.81097,0
-1676296200000,91.11,91.34,90.95,91.03,20055.021,1676296499999,1827126.34381,2250,9897.521,901639.15632,0
-1676296500000,91.02,91.15,90.90,90.90,8816.284,1676296799999,802720.53328,1567,3176.922,289312.19409,0
-1676296800000,90.90,91.06,90.84,91.04,14188.440,1676297099999,1290459.79564,2060,7047.110,640961.61117,0
-1676297100000,91.03,91.21,91.03,91.08,10867.590,1676297399999,990259.66658,1530,6855.502,624660.02727,0
-1676297400000,91.09,91.13,91.00,91.00,6049.366,1676297699999,550923.59462,994,1660.721,151269.27729,0
-1676297700000,91.00,91.07,90.88,90.91,6579.580,1676297999999,598522.34492,1135,2602.315,236739.84541,0
-1676298000000,90.91,90.95,90.60,90.82,21612.708,1676298299999,1961505.23367,2404,8218.976,746205.20127,0
-1676298300000,90.81,90.89,90.61,90.75,10534.985,1676298599999,955973.72260,1673,4806.438,436172.32961,0
-1676298600000,90.74,91.09,90.66,90.92,28148.999,1676298899999,2559380.69151,3956,16552.436,1505035.70313,0
-1676298900000,90.90,91.31,90.79,91.18,25988.971,1676299199999,2367547.74121,2963,14374.697,1309738.44445,0
-1676299200000,91.19,91.41,91.08,91.30,20796.315,1676299499999,1898286.86666,2876,10835.179,989046.23678,0
-1676299500000,91.31,91.36,90.96,91.09,16050.414,1676299799999,1462856.34612,2425,9196.098,838182.54609,0
-1676299800000,91.09,91.23,90.97,91.23,13694.024,1676300099999,1247354.58489,1979,7329.537,667744.99364,0
-1676300100000,91.23,91.35,91.19,91.32,12961.379,1676300399999,1183012.98416,1733,7751.703,707563.55032,0
-1676300400000,91.31,91.37,91.16,91.16,16330.639,1676300699999,1490843.29982,2071,9387.636,857131.82446,0
-1676300700000,91.16,91.17,90.96,91.05,8871.459,1676300999999,807998.55450,1691,2919.405,265884.33396,0
-1676301000000,91.05,91.09,90.81,90.90,10734.518,1676301299999,976057.12390,1744,5434.139,494125.45811,0
-1676301300000,90.90,91.03,90.81,91.03,12891.801,1676301599999,1171784.60865,1843,6996.361,636001.33236,0
-1676301600000,91.02,91.18,90.96,91.15,21413.236,1676301899999,1950160.35383,2014,14210.850,1294234.97717,0
-1676301900000,91.15,91.22,91.11,91.13,6138.994,1676302199999,559675.18426,1111,3616.727,329757.57298,0
-1676302200000,91.14,91.18,91.06,91.14,5844.255,1676302499999,532459.85876,1233,3235.303,294765.78797,0
-1676302500000,91.14,91.36,91.09,91.35,9585.303,1676302799999,874488.68218,1634,6518.396,594659.12786,0
-1676302800000,91.34,91.44,91.18,91.41,32769.548,1676303099999,2993285.01942,3845,18357.807,1676872.35998,0
-1676303100000,91.40,91.40,90.91,90.95,19214.402,1676303399999,1750205.03400,2619,7618.868,694093.30635,0
-1676303400000,90.95,91.26,90.89,90.94,10113.728,1676303699999,920753.36123,1774,4447.259,404790.80657,0
-1676303700000,90.95,91.25,90.90,90.93,16624.876,1676303999999,1513839.24633,2097,5594.840,509540.17569,0
-1676304000000,90.93,91.35,90.82,91.27,19321.806,1676304299999,1759817.71322,3059,9521.927,867125.33073,0
-1676304300000,91.28,91.47,91.24,91.28,16993.993,1676304599999,1552664.73968,2483,7886.435,720558.87273,0
-1676304600000,91.28,91.28,91.02,91.20,15021.334,1676304899999,1368819.85023,2066,8350.806,760911.08030,0
-1676304900000,91.20,91.23,90.83,90.93,16158.174,1676305199999,1469867.10130,2042,6096.040,554592.21467,0
-1676305200000,90.93,91.03,90.76,90.77,17363.487,1676305499999,1578639.25167,1765,7323.283,665981.99462,0
-1676305500000,90.78,90.80,90.40,90.56,30314.865,1676305799999,2746048.44001,3767,13923.506,1261491.51236,0
-1676305800000,90.57,90.74,90.10,90.20,44856.375,1676306099999,4051540.32238,5738,22172.481,2003160.09886,0
-1676306100000,90.20,90.37,89.78,90.24,39970.872,1676306399999,3600430.38510,5591,18973.430,1709193.59859,0
-1676306400000,90.25,90.49,90.15,90.49,31427.615,1676306699999,2838119.93614,3166,15615.959,1410508.58976,0
-1676306700000,90.49,90.84,90.34,90.69,26499.454,1676306999999,2400662.40010,3560,13081.982,1185037.25873,0
-1676307000000,90.70,90.75,90.40,90.48,16916.717,1676307299999,1532617.39600,2132,6403.222,580177.92863,0
-1676307300000,90.49,90.51,90.19,90.34,22569.199,1676307599999,2038176.73573,2411,11416.509,1031123.10974,0
-1676307600000,90.33,90.52,90.21,90.44,13759.714,1676307899999,1243490.17051,2169,8023.706,725098.80287,0
-1676307900000,90.44,90.46,90.09,90.24,15735.876,1676308199999,1420156.94987,2337,6643.172,599640.18951,0
-1676308200000,90.22,90.32,89.86,89.91,41870.924,1676308499999,3769697.67889,3707,18312.197,1648535.41099,0
-1676308500000,89.90,90.22,89.78,90.14,21584.074,1676308799999,1942468.63788,2715,10498.946,944864.82516,0
-1676308800000,90.14,90.17,89.75,89.80,18431.344,1676309099999,1657593.74756,2309,7616.635,685147.64688,0
-1676309100000,89.80,89.96,89.53,89.74,26082.965,1676309399999,2341334.25153,3627,14126.432,1268304.74675,0
-1676309400000,89.74,89.86,89.14,89.49,66604.532,1676309699999,5964823.97535,7971,32951.575,2951312.90032,0
-1676309700000,89.49,89.53,88.83,89.08,68941.847,1676309999999,6146019.88137,7814,33540.725,2991231.91567,0
-1676310000000,89.09,89.09,88.22,88.57,110610.659,1676310299999,9795166.90727,12058,54644.275,4837926.95816,0
-1676310300000,88.56,89.04,88.36,88.93,46251.356,1676310599999,4106597.14093,5030,25702.149,2282104.11901,0
-1676310600000,88.92,88.92,88.55,88.72,30095.069,1676310899999,2671245.28792,3484,10759.522,954946.48639,0
-1676310900000,88.71,88.77,88.11,88.40,61842.539,1676311199999,5467242.19183,7833,25905.572,2290506.57311,0
-1676311200000,88.40,89.02,88.39,89.00,30030.470,1676311499999,2665981.11061,4494,16702.800,1483048.67287,0
-1676311500000,88.98,89.11,88.79,88.95,19591.629,1676311799999,1742822.13151,2748,11424.794,1016338.21293,0
-1676311800000,88.94,89.13,88.84,89.07,19237.697,1676312099999,1712262.81688,2446,11208.589,997636.23447,0
-1676312100000,89.08,89.14,88.94,89.01,13806.528,1676312399999,1229367.24385,1904,6529.032,581415.97647,0
-1676312400000,89.02,89.06,88.84,88.99,9036.010,1676312699999,803900.82049,1526,4816.591,428511.73861,0
-1676312700000,88.99,89.12,88.92,89.11,9440.614,1676312999999,840610.41905,1643,4987.605,444106.35926,0
-1676313000000,89.11,89.40,89.00,89.37,34996.489,1676313299999,3123826.21435,4061,21762.971,1942732.73923,0
-1676313300000,89.36,89.37,89.05,89.26,15916.523,1676313599999,1419269.28354,2210,7003.694,624488.85788,0
-1676313600000,89.26,89.36,89.21,89.28,9756.669,1676313899999,871177.76491,1385,4908.940,438291.96667,0
-1676313900000,89.28,89.61,89.27,89.58,14959.185,1676314199999,1338454.81714,2344,8158.829,729997.63871,0
-1676314200000,89.58,89.87,89.53,89.74,20812.071,1676314499999,1867512.02295,3025,11561.545,1037413.14924,0
-1676314500000,89.73,89.73,89.55,89.57,8829.500,1676314799999,791350.49998,1372,4132.654,370389.34926,0
-1676314800000,89.58,89.76,89.53,89.74,11101.415,1676315099999,995137.38423,1615,6720.950,602521.92243,0
-1676315100000,89.73,89.85,89.69,89.75,9649.416,1676315399999,866157.65811,1419,4447.067,399185.42958,0
-1676315400000,89.75,89.79,89.57,89.63,8064.159,1676315699999,723110.62292,1040,3975.744,356470.51798,0
-1676315700000,89.63,89.80,89.63,89.68,14607.355,1676315999999,1310258.44453,1566,5627.814,504802.51289,0
-1676316000000,89.69,90.06,89.69,89.93,21921.314,1676316299999,1971662.96032,2146,15423.413,1387166.13593,0
-1676316300000,89.92,89.97,89.79,89.80,5782.986,1676316599999,519825.19701,1026,3249.796,292156.28363,0
-1676316600000,89.80,89.88,89.60,89.63,10759.249,1676316899999,965341.97815,1546,3377.952,303185.78476,0
-1676316900000,89.63,89.76,89.54,89.58,8123.680,1676317199999,728061.85159,1285,4958.674,444366.72037,0
-1676317200000,89.58,89.61,89.39,89.45,11187.486,1676317499999,1001066.97959,1589,4227.312,378287.95703,0
-1676317500000,89.45,89.57,89.37,89.46,8366.126,1676317799999,748531.24657,1325,3735.544,334243.00675,0
-1676317800000,89.46,89.66,89.42,89.59,10394.355,1676318099999,931388.20437,1254,5298.390,474728.02921,0
-1676318100000,89.60,89.84,89.58,89.82,7735.166,1676318399999,693900.70748,1300,5448.781,488796.28559,0
-1676318400000,89.83,89.86,89.52,89.54,13039.309,1676318699999,1169138.84510,2025,5774.670,517764.85077,0
-1676318700000,89.53,89.84,89.49,89.79,10008.561,1676318999999,897766.70940,1527,6603.029,592185.15962,0
-1676319000000,89.79,89.86,89.73,89.75,7638.054,1676319299999,685820.09939,1138,3784.267,339804.98788,0
-1676319300000,89.74,89.81,89.64,89.69,8940.762,1676319599999,802171.84464,1186,4102.988,368193.34343,0
-1676319600000,89.68,89.76,89.56,89.58,5824.667,1676319899999,522135.68656,825,3986.905,357375.90554,0
-1676319900000,89.57,89.66,89.47,89.66,10783.702,1676320199999,965881.70800,1221,5099.584,456882.85116,0
-1676320200000,89.66,90.06,89.66,89.95,15009.223,1676320499999,1350040.77398,2187,10565.087,950241.40580,0
-1676320500000,89.94,90.01,89.76,89.84,7467.160,1676320799999,671121.25613,1325,3445.244,309670.86780,0
-1676320800000,89.85,89.89,89.74,89.75,5403.741,1676321099999,485309.53135,945,2037.625,183030.18455,0
-1676321100000,89.74,89.77,89.56,89.62,6587.558,1676321399999,590569.15563,1255,4052.993,363327.29689,0
-1676321400000,89.62,89.63,89.55,89.62,5130.808,1676321699999,459649.88379,846,2779.358,248997.19767,0
-1676321700000,89.62,89.71,89.59,89.71,5972.604,1676321999999,535482.66868,918,3771.775,338179.30445,0
-1676322000000,89.71,89.83,89.58,89.58,5178.010,1676322299999,464607.31697,1022,3217.522,288708.69867,0
-1676322300000,89.58,89.65,89.42,89.47,11747.131,1676322599999,1051675.03558,1492,5032.788,450512.44335,0
-1676322600000,89.48,89.50,89.22,89.33,14911.417,1676322899999,1331895.43213,1706,5189.486,463473.57513,0
-1676322900000,89.33,89.43,89.27,89.32,8456.246,1676323199999,755522.33529,1115,4988.683,445717.32631,0
-1676323200000,89.33,89.35,89.05,89.06,10569.439,1676323499999,942566.76623,1569,4796.982,427836.42936,0
-1676323500000,89.06,89.24,89.06,89.18,6239.189,1676323799999,556360.83326,933,3800.335,338866.14016,0
-1676323800000,89.19,89.26,89.08,89.14,5349.880,1676324099999,477061.56194,1032,3511.327,313105.80297,0
-1676324100000,89.14,89.14,89.08,89.09,4716.920,1676324399999,420322.39982,719,2115.862,188551.59798,0
-1676324400000,89.09,89.10,88.97,88.99,8538.657,1676324699999,760146.36046,1068,2863.141,254903.07464,0
-1676324700000,88.99,89.07,88.93,88.98,5986.696,1676324999999,532686.52000,1149,2275.237,202469.20559,0
-1676325000000,88.98,89.23,88.98,89.22,4571.670,1676325299999,407301.62441,752,3148.502,280546.05919,0
-1676325300000,89.23,89.29,89.15,89.26,7189.712,1676325599999,641466.89477,963,3828.123,341581.31150,0
-1676325600000,89.27,89.28,89.12,89.27,8436.173,1676325899999,752609.42308,1122,4402.925,392797.54348,0
-1676325900000,89.28,89.44,89.27,89.37,8458.039,1676326199999,755669.28929,1114,5244.894,468578.31274,0
-1676326200000,89.37,89.39,89.28,89.37,5710.323,1676326499999,510139.14648,935,3469.527,309954.79650,0
-1676326500000,89.37,89.37,89.23,89.25,4131.482,1676326799999,368779.68371,727,2116.228,188871.42510,0
-1676326800000,89.25,89.28,89.17,89.19,3821.070,1676327099999,340971.11147,702,1974.511,176205.32308,0
-1676327100000,89.20,89.27,89.10,89.22,9405.533,1676327399999,838858.13838,1039,4506.602,401975.77243,0
-1676327400000,89.22,89.46,89.22,89.46,5980.696,1676327699999,534383.16816,828,4333.138,387143.65068,0
-1676327700000,89.46,89.60,89.45,89.55,5376.024,1676327999999,481353.85258,898,3162.981,283182.21411,0
-1676328000000,89.55,89.59,89.47,89.59,3937.560,1676328299999,352519.88114,677,1954.522,174990.89375,0
-1676328300000,89.58,89.89,89.55,89.87,5664.443,1676328599999,508059.22488,1050,3783.121,339351.05818,0
-1676328600000,89.87,90.00,89.85,89.93,8496.294,1676328899999,764027.45192,1273,5786.636,520399.90421,0
-1676328900000,89.93,90.06,89.93,89.97,11782.011,1676329199999,1060424.11694,1313,5356.661,482151.47424,0
-1676329200000,89.97,90.20,89.77,90.17,18110.234,1676329499999,1629418.64018,2383,10475.650,942624.70361,0
-1676329500000,90.17,90.18,89.88,89.92,10543.131,1676329799999,949066.85454,1803,4343.380,391034.87565,0
-1676329800000,89.92,90.37,89.89,90.27,24993.117,1676330099999,2253852.77631,2915,13726.472,1237824.98496,0
-1676330100000,90.27,90.65,90.24,90.61,24445.368,1676330399999,2211757.01301,3692,14220.142,1286583.90066,0
-1676330400000,90.62,90.90,90.56,90.81,24281.756,1676330699999,2202290.83901,3173,13742.116,1246458.97375,0
-1676330700000,90.82,91.14,90.70,91.08,35185.909,1676330999999,3199800.80717,3924,22821.444,2075310.74262,0
-1676331000000,91.08,91.20,90.83,91.14,27061.342,1676331299999,2461834.29854,3309,15804.264,1437689.91151,0
-1676331300000,91.14,91.25,90.94,91.07,18522.078,1676331599999,1687323.25644,2312,9262.519,843786.43210,0
-1676331600000,91.07,91.11,90.92,91.10,11830.639,1676331899999,1076845.63379,1641,4883.874,444573.62246,0
-1676331900000,91.10,91.19,90.95,91.08,12441.843,1676332199999,1133326.57244,1584,5866.915,534373.29099,0
-1676332200000,91.09,91.21,91.04,91.20,8579.407,1676332499999,781791.63691,1027,3481.870,317259.36851,0
-1676332500000,91.21,91.21,90.94,90.98,16138.751,1676332799999,1468952.51943,1863,6690.437,608964.49460,0
-1676332800000,90.99,91.20,90.86,91.19,12111.120,1676333099999,1101992.01652,1999,6256.209,569379.36228,0
-1676333100000,91.19,91.20,90.87,91.01,15452.258,1676333399999,1405999.82394,1974,9048.488,823234.13293,0
-1676333400000,91.02,91.08,90.91,90.94,8992.572,1676333699999,818263.68670,1324,4081.287,371396.03620,0
-1676333700000,90.94,91.02,90.79,90.91,8491.906,1676333999999,771966.46734,1305,4278.517,388974.92958,0
-1676334000000,90.91,91.15,90.83,91.15,11513.262,1676334299999,1047506.01495,1435,7338.904,667695.50793,0
-1676334300000,91.14,91.15,90.81,90.87,11859.581,1676334599999,1078922.69379,1307,4061.807,369421.56939,0
-1676334600000,90.86,90.92,90.71,90.80,12621.621,1676334899999,1146142.10485,1575,7005.271,636136.13539,0
-1676334900000,90.80,90.82,90.65,90.69,5927.375,1676335199999,537836.15485,927,2272.072,206174.30675,0
-1676335200000,90.70,90.70,90.60,90.63,5659.394,1676335499999,513025.04131,890,2827.575,256327.96241,0
-1676335500000,90.63,90.71,90.55,90.55,6799.870,1676335799999,616319.64894,943,2753.499,249576.46825,0
-1676335800000,90.55,90.71,90.50,90.70,7857.083,1676336099999,712071.37797,1111,5538.978,501993.13448,0
-1676336100000,90.69,90.77,90.68,90.75,4813.303,1676336399999,436687.36671,935,3287.823,298297.69540,0
-1676336400000,90.76,90.98,90.76,90.97,9376.559,1676336699999,851839.61314,1574,6355.458,577413.63337,0
-1676336700000,90.98,91.05,90.82,90.93,12512.582,1676336999999,1137892.03364,1514,5669.241,515557.43016,0
-1676337000000,90.93,90.97,90.84,90.94,5106.455,1676337299999,464202.80335,668,2851.392,259230.72355,0
-1676337300000,90.94,91.00,90.75,90.80,5457.350,1676337599999,495986.60370,874,1810.006,164512.80835,0
-1676337600000,90.80,90.81,90.62,90.62,4738.576,1676337899999,429927.01973,923,1588.965,144188.82884,0
-1676337900000,90.62,90.65,90.54,90.65,4754.923,1676338199999,430796.12768,822,3099.737,280840.51408,0
-1676338200000,90.65,90.65,90.42,90.47,12732.316,1676338499999,1152619.85320,1637,6191.162,560435.78952,0
-1676338500000,90.48,90.69,90.43,90.67,6787.357,1676338799999,614584.05133,1025,4384.609,396990.96714,0
-1676338800000,90.67,90.68,90.47,90.55,4288.798,1676339099999,388455.36093,744,1618.274,146564.44827,0
-1676339100000,90.56,90.59,90.53,90.58,3203.395,1676339399999,290107.57333,523,1124.019,101805.40122,0
-1676339400000,90.58,90.59,90.50,90.54,3262.048,1676339699999,295374.62520,535,1383.287,125260.48129,0
-1676339700000,90.53,90.53,90.42,90.43,3091.441,1676339999999,279696.66700,512,1009.660,91348.85886,0
-1676340000000,90.44,90.52,90.43,90.48,8377.523,1676340299999,757947.03232,883,6703.252,606466.44853,0
-1676340300000,90.48,90.53,90.38,90.53,13561.805,1676340599999,1226810.83857,952,8231.246,744607.68481,0
-1676340600000,90.52,90.70,90.52,90.56,21662.336,1676340899999,1962926.29972,1493,14844.006,1344997.86630,0
-1676340900000,90.55,90.69,90.54,90.67,7841.371,1676341199999,710631.62969,1121,3587.966,325132.11230,0
-1676341200000,90.66,90.66,90.52,90.53,3133.418,1676341499999,283832.39653,622,1172.289,106166.53566,0
-1676341500000,90.53,90.55,90.46,90.49,3077.014,1676341799999,278503.50600,606,1319.224,119400.32518,0
-1676341800000,90.49,90.54,90.39,90.45,4497.002,1676342099999,406834.22869,908,1539.266,139233.13741,0
-1676342100000,90.44,90.51,90.34,90.50,4938.594,1676342399999,446547.65455,818,2727.036,246594.35556,0
-1676342400000,90.51,90.56,90.50,90.52,3905.047,1676342699999,353535.52454,685,1944.957,176080.49742,0
-1676342700000,90.52,90.52,90.44,90.48,3560.844,1676342999999,322172.72258,646,1488.320,134650.38719,0
-1676343000000,90.48,90.48,90.25,90.30,4058.054,1676343299999,366515.00694,881,2290.936,206890.21686,0
-1676343300000,90.30,90.43,90.28,90.35,3833.957,1676343599999,346383.02155,773,2650.342,239436.74140,0
-1676343600000,90.35,90.54,90.34,90.54,6896.783,1676343899999,623634.23856,1102,4280.178,387097.75165,0
-1676343900000,90.54,90.70,90.53,90.65,7375.231,1676344199999,668570.04103,1153,3664.397,332181.23384,0
-1676344200000,90.64,90.68,90.58,90.60,5916.129,1676344499999,536249.33422,764,2717.172,246284.12982,0
-1676344500000,90.60,90.61,90.52,90.52,2420.067,1676344799999,219163.78538,474,857.219,77623.88559,0
-1676344800000,90.53,90.53,90.42,90.44,3716.832,1676345099999,336234.68598,583,2107.570,190650.69124,0
-1676345100000,90.44,90.44,90.35,90.44,3666.297,1676345399999,331412.12213,737,2321.869,209893.85492,0
-1676345400000,90.44,90.53,90.38,90.51,9483.520,1676345699999,857699.21016,930,5908.937,534475.28119,0
-1676345700000,90.51,90.53,90.44,90.53,3452.151,1676345999999,312380.87593,592,2229.432,201736.71992,0
-1676346000000,90.53,90.53,90.40,90.45,3118.252,1676346299999,282089.85122,646,1154.045,104377.42403,0
-1676346300000,90.44,90.49,90.39,90.49,2862.181,1676346599999,258854.19048,472,2073.244,187513.65478,0
-1676346600000,90.49,90.60,90.47,90.60,2508.366,1676346899999,227058.60504,414,1525.430,138084.10082,0
-1676346900000,90.59,90.61,90.48,90.49,2164.811,1676347199999,195993.97552,448,500.612,45325.22585,0
-1676347200000,90.48,90.55,90.39,90.55,4125.126,1676347499999,373151.42620,739,1911.013,172871.22419,0
-1676347500000,90.54,90.57,90.43,90.48,3415.054,1676347799999,309131.45226,618,612.256,55405.22541,0
-1676347800000,90.48,90.55,90.47,90.52,3731.948,1676348099999,337827.18230,583,1737.780,157302.93973,0
-1676348100000,90.52,90.72,90.51,90.72,4681.241,1676348399999,424213.76610,661,3055.915,276908.20421,0
-1676348400000,90.72,90.83,90.68,90.82,10424.931,1676348699999,946135.69987,1064,6030.801,547402.49977,0
-1676348700000,90.81,90.93,90.81,90.89,6516.910,1676348999999,592218.55586,1021,3682.631,334659.17423,0
-1676349000000,90.88,90.90,90.79,90.79,5994.725,1676349299999,544719.09771,898,1509.558,137178.66701,0
-1676349300000,90.80,90.95,90.79,90.94,3087.264,1676349599999,280623.99756,609,1855.577,168651.04503,0
-1676349600000,90.94,90.96,90.76,90.77,8566.542,1676349899999,778539.89113,981,3161.642,287446.66232,0
-1676349900000,90.77,90.79,90.69,90.71,3490.782,1676350199999,316756.29630,600,1663.616,150967.67953,0
-1676350200000,90.71,90.73,90.67,90.72,1482.062,1676350499999,134431.68168,376,760.893,69015.43545,0
-1676350500000,90.72,90.74,90.59,90.63,4362.264,1676350799999,395418.21987,660,1719.794,155898.87692,0
-1676350800000,90.62,90.80,90.59,90.79,6521.077,1676351099999,591531.78597,1023,4649.823,421790.01230,0
-1676351100000,90.80,90.93,90.80,90.88,7322.875,1676351399999,665494.36337,935,4335.286,393971.92202,0
-1676351400000,90.89,90.98,90.72,90.73,8022.046,1676351699999,728936.56590,931,4387.364,398707.26225,0
-1676351700000,90.73,90.86,90.72,90.83,1941.904,1676351999999,176335.40755,411,1268.476,115175.62602,0
-1676352000000,90.83,90.85,90.72,90.74,4016.176,1676352299999,364619.65892,657,1923.152,174590.84972,0
-1676352300000,90.74,90.76,90.69,90.72,1975.487,1676352599999,179209.69941,492,1247.469,113166.84308,0
-1676352600000,90.73,90.78,90.66,90.73,8222.979,1676352899999,745974.88593,776,5568.753,505201.88578,0
-1676352900000,90.73,90.80,90.70,90.76,4401.775,1676353199999,399495.75734,453,3470.104,314943.66433,0
-1676353200000,90.77,90.83,90.66,90.66,3110.470,1676353499999,282226.41363,554,951.080,86312.62008,0
-1676353500000,90.65,90.65,90.51,90.56,5079.244,1676353799999,460123.80959,932,1617.718,146548.65950,0
-1676353800000,90.55,90.67,90.48,90.62,4281.250,1676354099999,387761.42152,727,2808.485,254385.05512,0
-1676354100000,90.61,90.78,90.58,90.72,14818.162,1676354399999,1344040.16768,1524,10137.024,919348.45687,0
-1676354400000,90.71,90.89,90.63,90.67,15250.150,1676354699999,1384593.14232,1865,7968.192,723450.73178,0
-1676354700000,90.66,90.71,90.62,90.71,2900.015,1676354999999,262910.73777,593,1296.860,117574.20920,0
-1676355000000,90.71,90.95,90.70,90.94,7739.978,1676355299999,703088.58906,904,4997.626,454006.98936,0
-1676355300000,90.95,91.10,90.91,91.06,9356.349,1676355599999,851578.29554,1833,4668.191,424902.85107,0
-1676355600000,91.07,91.10,90.97,91.06,13153.691,1676355899999,1197356.99179,1092,2722.258,247832.78307,0
-1676355900000,91.05,91.06,90.93,90.95,5968.936,1676356199999,543231.80048,745,2142.637,195007.95582,0
-1676356200000,90.95,90.97,90.85,90.85,4715.997,1676356499999,428775.70907,866,2114.965,192295.05669,0
-1676356500000,90.85,90.93,90.76,90.93,5347.528,1676356799999,485828.40526,840,4288.655,389647.40022,0
-1676356800000,90.94,90.96,90.79,90.79,5451.843,1676357099999,495526.00996,717,2234.484,203142.34186,0
-1676357100000,90.79,90.95,90.79,90.93,2745.695,1676357399999,249537.10106,561,1721.035,156408.56028,0
-1676357400000,90.94,90.98,90.86,90.86,2761.478,1676357699999,251071.01539,622,812.673,73889.52453,0
-1676357700000,90.87,90.99,90.85,90.99,5005.791,1676357999999,455076.48318,608,1486.996,135212.97633,0
-1676358000000,90.99,91.06,90.92,90.97,6398.749,1676358299999,582304.15046,931,3281.623,298628.85019,0
-1676358300000,90.97,91.03,90.91,90.94,4015.907,1676358599999,365272.62034,806,1899.461,172772.14726,0
-1676358600000,90.95,91.12,90.95,91.08,6616.536,1676358899999,602573.74598,819,3962.829,360904.63395,0
-1676358900000,91.08,91.09,91.00,91.08,5105.160,1676359199999,464786.08630,779,2037.020,185465.69177,0
-1676359200000,91.08,91.13,91.06,91.12,4192.124,1676359499999,381915.45708,721,2185.069,199065.35263,0
-1676359500000,91.13,91.25,91.10,91.15,6878.299,1676359799999,627163.48879,1125,3778.599,344541.63168,0
-1676359800000,91.15,91.24,91.11,91.19,4955.909,1676360099999,451906.59224,1074,2344.755,213800.67156,0
-1676360100000,91.18,91.43,91.16,91.36,16343.744,1676360399999,1492640.58226,2321,9919.235,905867.76310,0
-1676360400000,91.36,91.45,91.31,91.35,10203.554,1676360699999,932295.57312,1283,4560.844,416765.91784,0
-1676360700000,91.33,91.36,91.25,91.26,5406.269,1676360999999,493605.28780,966,2258.134,206173.62900,0
-1676361000000,91.26,91.35,91.25,91.31,4380.298,1676361299999,399942.84285,642,2713.225,247710.48722,0
-1676361300000,91.31,91.45,91.31,91.43,10274.234,1676361599999,938923.34767,1221,7266.676,664029.57353,0
-1676361600000,91.43,91.58,91.25,91.26,16826.474,1676361899999,1538641.61574,2791,6690.250,611991.06470,0
-1676361900000,91.27,91.27,91.07,91.21,9475.900,1676362199999,863824.79788,1549,5296.727,482860.18480,0
-1676362200000,91.21,91.28,91.15,91.17,4533.684,1676362499999,413548.37624,941,1411.775,128766.23816,0
-1676362500000,91.17,91.21,91.02,91.06,11567.543,1676362799999,1053920.48639,1320,4129.572,376280.89358,0
-1676362800000,91.06,91.17,91.05,91.10,8262.363,1676363099999,752714.95094,922,4278.817,389779.95750,0
-1676363100000,91.11,91.16,90.99,91.06,10487.338,1676363399999,955050.68199,1164,4270.625,388936.48711,0
-1676363400000,91.06,91.13,90.94,90.96,7966.275,1676363699999,725335.25752,1535,3865.735,352008.75024,0
-1676363700000,90.96,91.04,90.78,90.81,12203.557,1676363999999,1109172.91825,1817,4753.413,432089.24347,0
-1676364000000,90.80,91.00,90.79,90.95,9378.256,1676364299999,852239.53725,1133,5296.526,481311.36308,0
-1676364300000,90.95,91.08,90.94,91.03,4364.852,1676364599999,397270.39387,758,2202.998,200491.13866,0
-1676364600000,91.03,91.10,91.00,91.05,2098.502,1676364899999,191089.83484,456,1003.361,91359.54239,0
-1676364900000,91.05,91.05,90.80,90.89,6361.829,1676365199999,578156.41449,1003,3471.722,315430.56825,0
-1676365200000,90.88,91.20,90.83,91.12,11219.097,1676365499999,1021118.92477,1583,6508.481,592437.73046,0
-1676365500000,91.12,91.12,90.92,90.98,8439.305,1676365799999,767821.75040,1212,3147.076,286292.20325,0
-1676365800000,90.98,91.15,90.94,91.08,5577.490,1676366099999,508028.81339,931,2558.956,233092.15722,0
-1676366100000,91.09,91.32,91.05,91.30,9065.214,1676366399999,826565.12570,1278,6548.699,597072.53044,0
-1676366400000,91.30,91.34,91.16,91.23,14343.581,1676366699999,1308784.52699,1186,6027.407,549896.05288,0
-1676366700000,91.23,91.38,91.23,91.31,9467.174,1676366999999,864422.78045,1135,5790.539,528674.91396,0
-1676367000000,91.32,91.34,91.16,91.17,5938.581,1676367299999,541924.22455,1126,1922.951,175485.86721,0
-1676367300000,91.17,91.32,91.16,91.31,6001.787,1676367599999,547506.62649,1021,3136.808,286162.49798,0
-1676367600000,91.32,91.35,91.29,91.30,3549.500,1676367899999,324164.96742,825,1467.387,134016.26090,0
-1676367900000,91.31,91.45,91.31,91.42,8490.347,1676368199999,775980.50365,1291,4758.153,434889.92258,0
-1676368200000,91.42,92.10,91.41,91.86,59793.097,1676368499999,5489156.83026,6829,33511.485,3076060.76219,0
-1676368500000,91.86,91.99,91.71,91.79,19519.511,1676368799999,1793145.22094,2971,8910.655,818644.92489,0
-1676368800000,91.79,91.85,91.53,91.68,15137.596,1676369099999,1387844.16722,2637,7625.522,699123.91525,0
-1676369100000,91.67,91.84,91.53,91.74,13787.133,1676369399999,1263985.88566,1964,8163.436,748285.06427,0
-1676369400000,91.74,91.78,91.56,91.61,7344.423,1676369699999,673294.95129,1370,2960.265,271437.14974,0
-1676369700000,91.60,91.60,91.43,91.49,8107.046,1676369999999,741750.20817,1396,4189.812,383328.62465,0
-1676370000000,91.49,91.64,91.45,91.63,8786.434,1676370299999,804369.96667,1201,4288.017,392522.85153,0
-1676370300000,91.62,91.73,91.58,91.71,5229.879,1676370599999,479315.05303,954,3672.829,336605.86718,0
-1676370600000,91.70,91.73,91.52,91.71,6689.632,1676370899999,613009.24603,1372,3672.538,336551.01445,0
-1676370900000,91.71,91.79,91.66,91.72,6287.641,1676371199999,576678.29239,1154,2829.767,259517.99898,0
-1676371200000,91.72,91.72,91.58,91.58,4602.485,1676371499999,421704.71959,1044,2229.700,204289.97662,0
-1676371500000,91.58,91.72,91.55,91.59,6237.697,1676371799999,571591.00445,1000,3106.333,284636.94048,0
-1676371800000,91.59,91.63,91.46,91.54,8843.945,1676372099999,809599.09104,1007,3542.734,324361.90445,0
-1676372100000,91.53,91.61,91.50,91.55,4531.283,1676372399999,414853.68249,694,3020.439,276527.38177,0
-1676372400000,91.55,91.73,91.54,91.61,5431.152,1676372699999,497752.56981,924,3519.642,322556.69521,0
-1676372700000,91.61,91.64,91.45,91.47,5263.960,1676372999999,481790.91129,993,2260.535,206900.58001,0
-1676373000000,91.47,91.49,91.32,91.37,10123.564,1676373299999,925164.53747,1473,5029.206,459646.05933,0
-1676373300000,91.37,91.47,91.33,91.44,6701.916,1676373599999,612623.79209,1149,3918.159,358153.41997,0
-1676373600000,91.43,91.44,91.24,91.30,3901.974,1676373899999,356471.64634,969,1426.160,130307.26234,0
-1676373900000,91.30,91.54,91.28,91.50,7316.904,1676374199999,669156.97260,1073,4916.269,449601.73664,0
-1676374200000,91.51,91.61,91.46,91.55,10180.472,1676374499999,932074.64970,1345,4686.405,429077.54560,0
-1676374500000,91.54,91.63,91.51,91.61,5752.143,1676374799999,526778.85725,1057,2741.533,251074.65182,0
-1676374800000,91.61,91.65,91.56,91.60,7028.548,1676375099999,643802.17674,1209,3343.940,306303.88202,0
-1676375100000,91.59,91.67,91.56,91.57,6266.757,1676375399999,574111.01999,1047,2993.527,274252.61639,0
-1676375400000,91.57,91.61,91.54,91.55,3099.223,1676375699999,283803.50424,686,1459.788,133685.02622,0
-1676375700000,91.55,91.71,91.54,91.70,7071.366,1676375999999,648071.01965,1126,4780.330,438094.07590,0
-1676376000000,91.70,91.75,91.68,91.71,5519.805,1676376299999,506229.15333,1256,2430.424,222900.66988,0
-1676376300000,91.70,91.78,91.70,91.76,4419.577,1676376599999,405521.69138,964,1934.943,177540.44003,0
-1676376600000,91.76,91.77,91.56,91.58,7213.248,1676376899999,660920.24248,1012,2392.974,219217.91537,0
-1676376900000,91.58,91.84,91.57,91.83,9390.633,1676377199999,861577.08096,1461,5342.917,490101.93946,0
-1676377200000,91.84,91.88,91.75,91.84,11469.425,1676377499999,1053150.01640,1446,5767.360,529591.08242,0
-1676377500000,91.85,91.91,91.81,91.87,5405.553,1676377799999,496485.70888,951,3029.600,278257.46279,0
-1676377800000,91.87,91.97,91.78,91.87,11643.247,1676378099999,1069801.26249,1883,5351.093,491665.10287,0
-1676378100000,91.87,91.91,91.54,91.60,12531.232,1676378399999,1149420.25648,1962,3280.901,300994.85638,0
-1676378400000,91.60,91.65,91.55,91.64,5774.847,1676378699999,528986.92346,1072,3637.306,333181.47537,0
-1676378700000,91.63,91.75,91.60,91.67,4003.117,1676378999999,367002.47943,963,2015.129,184724.78916,0
-1676379000000,91.66,91.83,91.66,91.70,8567.795,1676379299999,786095.51195,1374,4470.546,410164.94880,0
-1676379300000,91.69,91.73,91.52,91.58,7002.670,1676379599999,641461.45606,1325,2222.762,203621.05691,0
-1676379600000,91.58,91.74,91.58,91.69,8124.571,1676379899999,744793.59232,1390,3920.426,359375.32388,0
-1676379900000,91.69,91.83,91.68,91.77,7045.648,1676380199999,646416.20931,1331,3461.030,317539.76620,0
-1676380200000,91.77,91.83,91.69,91.71,6178.387,1676380499999,566905.71715,990,2572.898,236093.54304,0
-1676380500000,91.72,91.73,91.54,91.56,11249.310,1676380799999,1030776.85120,1462,3834.285,351388.65395,0
-1676380800000,91.56,91.78,91.45,91.69,13264.558,1676381099999,1215194.94013,2276,6028.278,552292.63026,0
-1676381100000,91.68,92.21,91.64,91.79,37883.404,1676381399999,3482046.90095,6206,20696.912,1902996.39321,0
-1676381400000,91.79,92.87,90.25,92.37,205138.117,1676381699999,18792187.90968,31686,101483.669,9307305.78591,0
-1676381700000,92.36,92.50,91.54,91.70,103853.279,1676381999999,9558144.35492,16967,47754.667,4395886.85967,0
-1676382000000,91.70,92.26,91.40,92.01,57299.875,1676382299999,5260933.28575,10055,32156.152,2952484.34998,0
-1676382300000,92.00,92.37,91.76,92.29,59692.101,1676382599999,5497231.69193,8974,36577.719,3368994.66055,0
-1676382600000,92.30,92.39,92.12,92.21,42422.089,1676382899999,3913925.59390,6444,20213.833,1865209.48431,0
-1676382900000,92.22,92.48,92.14,92.24,26144.401,1676383199999,2413381.61477,4230,15531.007,1433830.74694,0
-1676383200000,92.23,92.40,92.04,92.07,29407.292,1676383499999,2713034.28806,4758,14720.459,1358364.69426,0
-1676383500000,92.08,92.18,91.60,91.79,45522.604,1676383799999,4183450.89606,6028,22557.123,2072826.84634,0
-1676383800000,91.78,91.96,91.64,91.73,26026.025,1676384099999,2388645.59755,3609,11881.423,1090626.78806,0
-1676384100000,91.73,92.03,91.70,92.02,22459.940,1676384399999,2063388.03399,3201,12255.979,1126113.67720,0
-1676384400000,92.02,92.06,91.81,91.82,15406.307,1676384699999,1416758.11565,2258,4675.247,429961.92712,0
-1676384700000,91.82,91.93,91.35,91.41,18587.050,1676384999999,1702556.49234,3400,7230.421,662319.07026,0
-1676385000000,91.41,91.72,90.97,91.71,65903.770,1676385299999,6016542.72462,7922,33531.175,3062215.30071,0
-1676385300000,91.70,92.04,91.66,91.99,29186.117,1676385599999,2680597.64271,4439,15842.193,1455254.09845,0
-1676385600000,91.99,92.49,91.81,92.32,38161.762,1676385899999,3517988.43756,5404,22602.515,2083949.84254,0
-1676385900000,92.32,93.76,92.32,93.71,131111.731,1676386199999,12207277.28018,14296,78730.629,7330934.20200,0
-1676386200000,93.73,94.14,93.42,94.11,140119.294,1676386499999,13152747.37026,16339,76206.990,7155047.17945,0
-1676386500000,94.11,94.57,93.99,94.49,116227.533,1676386799999,10959480.60153,13954,64104.470,6045854.15584,0
-1676386800000,94.50,94.78,94.25,94.73,82934.439,1676387099999,7837523.90781,11700,43993.903,4158151.55243,0
-1676387100000,94.73,95.25,94.73,95.06,98433.672,1676387399999,9343180.31961,13361,53843.653,5111982.40277,0
-1676387400000,95.06,95.45,95.00,95.35,62940.730,1676387699999,5993826.66644,10552,34283.319,3265032.64856,0
-1676387700000,95.35,95.55,94.83,95.03,90731.161,1676387999999,8631876.00054,10728,37204.985,3540628.55751,0
-1676388000000,95.04,95.22,94.95,95.03,51293.606,1676388299999,4876552.44332,5881,23177.336,2203512.31054,0
-1676388300000,95.03,95.29,94.80,94.87,50638.090,1676388599999,4814298.92359,6873,24131.857,2295042.58937,0
-1676388600000,94.88,94.97,94.47,94.54,47405.962,1676388899999,4491157.53872,7185,22233.174,2106760.20274,0
-1676388900000,94.53,94.58,93.88,93.96,70942.957,1676389199999,6684059.34825,9354,30615.024,2884578.67037,0
-1676389200000,93.98,94.09,93.58,93.97,89356.706,1676389499999,8387829.78083,9721,46295.478,4346433.93715,0
-1676389500000,93.97,94.39,93.59,94.31,65213.204,1676389799999,6124969.09232,6110,34779.910,3268307.87896,0
-1676389800000,94.32,94.59,93.85,93.99,57674.356,1676390099999,5434182.52413,6258,29342.549,2765618.58268,0
-1676390100000,93.99,94.68,93.93,94.63,55613.543,1676390399999,5245655.12403,5826,27365.110,2582149.13082,0
-1676390400000,94.63,95.06,94.45,94.90,64202.047,1676390699999,6089366.34753,6933,31060.927,2946368.08766,0
-1676390700000,94.90,94.97,94.41,94.44,44087.645,1676390999999,4175469.45610,5674,16498.124,1562120.66239,0
-1676391000000,94.44,94.81,94.43,94.59,29956.207,1676391299999,2834474.28288,4318,13412.375,1269146.64943,0
-1676391300000,94.59,94.90,94.56,94.89,22879.282,1676391599999,2168429.90675,3830,10946.707,1037574.21010,0
-1676391600000,94.89,95.05,94.79,95.02,33994.955,1676391899999,3226881.68890,3910,18695.654,1774829.48269,0
-1676391900000,95.02,95.20,94.33,94.41,42550.176,1676392199999,4027890.36794,5663,15877.757,1503649.28704,0
-1676392200000,94.41,94.41,94.18,94.28,37382.944,1676392499999,3524466.89591,4497,17707.902,1669664.16866,0
-1676392500000,94.28,94.52,94.21,94.23,23053.061,1676392799999,2175221.01995,2816,12020.890,1134321.33405,0
-1676392800000,94.24,94.37,94.15,94.20,25403.186,1676393099999,2394636.78236,2985,14840.168,1399058.83886,0
-1676393100000,94.20,94.29,94.01,94.13,17838.443,1676393399999,1679555.65792,2417,9361.527,881450.21463,0
-1676393400000,94.12,94.26,94.01,94.23,15970.371,1676393699999,1503290.70388,2104,8446.811,795112.64360,0
-1681343700000,91.94,92.04,91.94,92.03,3110.958,1681343999999,286151.00043,505,2347.662,215944.14053,0
-1681344000000,92.04,92.25,92.02,92.21,8910.543,1681344299999,821230.46967,1446,5528.607,509584.30388,0
-1681344300000,92.21,92.28,91.85,91.96,12064.851,1681344599999,1110385.81721,1588,3394.115,312472.55927,0
-1681344600000,91.97,92.07,91.91,91.92,4710.503,1681344899999,433411.25131,548,2782.825,256056.24512,0
-1681344900000,91.92,91.98,91.62,91.66,14965.914,1681345199999,1373742.03978,2077,5608.953,514841.70619,0
-1681345200000,91.66,91.95,91.61,91.93,9497.302,1681345499999,871886.40363,1552,5304.281,487044.55735,0
-1681345500000,91.93,92.02,91.93,92.01,6191.729,1681345799999,569501.37537,946,3706.866,340958.98361,0
-1681345800000,92.02,92.18,92.02,92.16,9000.434,1681346099999,828809.99472,1579,4319.384,397831.02599,0
-1681346100000,92.17,92.24,92.10,92.10,5157.086,1681346399999,475275.50142,1015,2429.050,223886.03814,0
-1681346400000,92.11,92.20,92.07,92.16,4510.999,1681346699999,415654.54951,846,3237.882,298370.53243,0
-1681346700000,92.16,92.20,92.05,92.11,9626.991,1681346999999,886865.67215,972,4461.089,410985.61254,0
-1681347000000,92.11,92.13,91.97,92.00,11356.885,1681347299999,1045634.87247,997,2169.455,199677.48547,0
-1681347300000,91.99,92.07,91.90,91.94,4121.233,1681347599999,379082.90692,741,1999.247,183899.23538,0
-1681347600000,91.96,92.13,91.85,91.86,9496.819,1681347899999,873738.32382,1275,4479.377,412289.74169,0
-1681347900000,91.85,91.86,91.65,91.76,11307.696,1681348199999,1037586.55770,1822,6285.729,576793.13125,0
-1681348200000,91.76,91.96,91.74,91.94,4988.625,1681348499999,458182.91523,1017,2923.587,268503.91145,0
-1681348500000,91.93,91.95,91.76,91.81,3356.619,1681348799999,308260.34259,766,1290.154,118476.84497,0
-1681348800000,91.80,91.90,91.72,91.90,6043.190,1681349099999,554883.49837,1016,4442.796,407957.03980,0
-1681349100000,91.90,91.94,91.84,91.90,2040.961,1681349399999,187553.54695,542,1067.458,98099.07785,0
-1681349400000,91.90,91.96,91.69,91.90,6834.226,1681349699999,627560.11242,1256,3110.422,285612.39769,0
-1681349700000,91.91,92.15,91.87,92.07,6445.569,1681349999999,593008.46910,1307,3863.897,355513.51952,0
-1681350000000,92.07,92.16,92.02,92.06,6406.901,1681350299999,590032.99490,1014,3257.878,300028.86983,0
-1681350300000,92.07,92.08,91.94,91.99,6733.640,1681350599999,619537.98064,886,2654.335,244211.66994,0
-1681350600000,91.99,92.17,91.98,92.12,6327.727,1681350899999,582572.63735,861,3501.721,322400.51966,0
-1681350900000,92.12,92.20,92.05,92.14,7692.161,1681351199999,708587.42047,953,4824.329,444429.46527,0
-1681351200000,92.15,92.15,91.92,91.97,5879.575,1681351499999,541177.52590,1024,2486.441,228835.99756,0
-1681351500000,91.98,91.98,91.83,91.86,6713.810,1681351799999,616929.20135,1104,2987.052,274501.24718,0
-1681351800000,91.85,92.03,91.84,91.92,8475.967,1681352099999,779333.06617,1044,4448.446,408998.43517,0
-1681352100000,91.91,92.04,91.87,92.02,4532.575,1681352399999,416740.43338,837,1652.697,151919.38182,0
-1681352400000,92.03,92.03,91.92,91.97,4039.307,1681352699999,371563.60567,689,1800.607,165635.18178,0
-1681352700000,91.98,92.05,91.97,92.02,2772.196,1681352999999,255063.57069,560,1451.637,133559.75820,0
-1681353000000,92.02,92.11,91.94,92.05,6053.249,1681353299999,557023.15685,976,3984.045,366626.40685,0
-1681353300000,92.05,92.19,92.02,92.19,3247.087,1681353599999,299012.49440,801,1812.622,166932.78966,0
-1681353600000,92.18,92.43,92.17,92.43,22291.183,1681353899999,2057491.05979,2814,13138.200,1212713.45368,0
-1681353900000,92.43,92.45,92.26,92.33,9219.375,1681354199999,851339.46152,1320,3940.836,363937.54981,0
-1681354200000,92.34,92.43,92.33,92.38,6090.962,1681354499999,562696.84739,927,3353.504,309820.62513,0
-1681354500000,92.39,92.40,92.33,92.36,3473.038,1681354799999,320773.00196,643,1172.445,108291.59473,0
-1681354800000,92.37,92.37,92.20,92.21,7481.960,1681355099999,690441.26864,1147,2252.507,207892.73664,0
-1681355100000,92.22,92.32,92.19,92.29,6198.503,1681355399999,571701.63554,881,3319.069,306147.40511,0
-1681355400000,92.29,92.38,92.25,92.32,4074.565,1681355699999,376175.29404,666,1909.390,176283.25115,0
-1681355700000,92.32,92.36,92.20,92.23,3052.963,1681355999999,281654.28742,558,1431.394,132057.12503,0
-1681356000000,92.23,92.34,92.20,92.32,3670.608,1681356299999,338687.22328,645,2215.806,204452.80742,0
-1681356300000,92.33,92.40,92.30,92.38,3485.629,1681356599999,321889.68351,675,1962.597,181248.17495,0
-1681356600000,92.37,92.40,92.31,92.32,2656.669,1681356899999,245380.35233,551,964.188,89060.80215,0
-1681356900000,92.31,92.43,92.27,92.42,5578.594,1681357199999,515185.98164,817,3719.578,343505.53138,0
-1681357200000,92.42,92.66,92.42,92.63,13570.974,1681357499999,1256220.35588,2031,8024.629,742772.57567,0
-1681357500000,92.63,92.63,92.44,92.48,4725.767,1681357799999,437247.33634,892,1914.834,177154.47966,0
-1681357800000,92.49,92.52,92.44,92.47,5427.269,1681358099999,501903.80309,708,2278.209,210698.37913,0
-1681358100000,92.46,92.50,92.40,92.41,5959.415,1681358399999,550946.37619,694,2596.312,240027.44627,0
-1681358400000,92.41,92.51,92.34,92.40,6317.623,1681358699999,583893.88721,1028,2892.497,267341.16011,0
-1681358700000,92.39,92.43,92.34,92.41,5126.127,1681358999999,473534.34166,650,2340.766,216240.72058,0
-1681359000000,92.42,92.44,92.37,92.40,3063.287,1681359299999,283061.08655,485,1304.058,120504.65294,0
-1681359300000,92.40,92.42,92.32,92.40,3739.216,1681359599999,345384.04540,739,1856.445,171481.02280,0
-1681359600000,92.39,92.40,92.32,92.39,2531.116,1681359899999,233786.66187,481,1102.813,101868.00732,0
-1681359900000,92.40,92.47,92.37,92.43,2653.652,1681360199999,245235.26246,488,1437.358,132824.30642,0
-1681360200000,92.42,92.47,92.38,92.38,3840.530,1681360499999,354927.43851,723,1808.646,167154.63972,0
-1681360500000,92.38,92.39,92.27,92.29,6238.256,1681360799999,575902.46798,891,1372.376,126715.65630,0
-1681360800000,92.29,92.31,92.26,92.30,4850.122,1681361099999,447602.76367,506,2085.978,192521.83372,0
-1681361100000,92.29,92.33,92.26,92.27,3356.882,1681361399999,309814.19319,579,1168.727,107867.72214,0
-1681361400000,92.27,92.30,92.24,92.30,2213.371,1681361699999,204225.12207,390,1063.695,98155.18551,0
-1681361700000,92.30,92.37,92.26,92.36,5844.105,1681361999999,539451.40323,704,4101.350,378568.56835,0
-1681362000000,92.35,92.37,92.29,92.34,2249.278,1681362299999,207679.17437,678,1042.056,96219.57451,0
-1681362300000,92.34,92.34,92.28,92.28,2719.840,1681362599999,251049.41231,510,1156.235,106729.25059,0
-1681362600000,92.29,92.37,92.20,92.22,7012.622,1681362899999,647046.26588,973,2145.554,198052.27406,0
-1681362900000,92.22,92.24,92.19,92.22,2490.537,1681363199999,229665.19891,571,1184.930,109275.70118,0
-1681363200000,92.22,92.27,92.21,92.26,2009.847,1681363499999,185381.47371,456,1003.113,92522.76772,0
-1681363500000,92.27,92.36,92.26,92.33,1834.939,1681363799999,169398.20398,383,1247.025,115122.64216,0
-1681363800000,92.34,92.38,92.32,92.34,2027.571,1681364099999,187256.02451,581,1048.787,96864.75021,0
-1681364100000,92.35,92.35,92.26,92.28,3318.404,1681364399999,306340.29865,508,1699.963,156939.07951,0
-1681364400000,92.29,92.38,92.28,92.33,2844.804,1681364699999,262690.04110,525,1374.391,126897.95058,0
-1681364700000,92.33,92.33,92.27,92.28,1785.104,1681364999999,164774.97386,385,736.855,68015.37156,0
-1681365000000,92.28,92.43,92.26,92.39,5394.373,1681365299999,498190.47446,761,4008.289,370168.26491,0
-1681365300000,92.40,92.57,92.36,92.55,13445.677,1681365599999,1243645.70446,1250,9835.903,909769.78736,0
-1681365600000,92.54,92.60,92.46,92.47,9167.056,1681365899999,848422.62323,1247,3383.877,313194.97428,0
-1681365900000,92.47,92.50,92.38,92.40,4707.256,1681366199999,435129.22847,881,2020.690,186793.19016,0
-1681366200000,92.39,92.45,92.33,92.43,4101.140,1681366499999,378882.66518,730,1440.477,133084.65711,0
-1681366500000,92.43,92.44,92.32,92.38,3459.135,1681366799999,319519.62022,599,2075.690,191722.15757,0
-1681366800000,92.39,92.48,92.38,92.41,3786.252,1681367099999,349990.36598,650,1926.821,178121.69171,0
-1681367100000,92.42,92.42,92.35,92.37,3748.779,1681367399999,346318.95089,627,979.358,90474.63763,0
-1681367400000,92.37,92.48,92.36,92.48,3034.140,1681367699999,280417.13471,727,1968.673,181933.14754,0
-1681367700000,92.48,92.48,92.28,92.29,3540.362,1681367999999,327044.52832,778,1106.442,102207.08610,0
-1681368000000,92.29,92.41,92.28,92.33,3035.547,1681368299999,280303.30443,606,1133.538,104671.25263,0
-1681368300000,92.33,92.33,92.24,92.27,4306.046,1681368599999,397369.26118,846,1555.391,143537.70680,0
-1681368600000,92.27,92.30,92.18,92.26,5967.179,1681368899999,550479.06603,938,2632.666,242887.73422,0
-1681368900000,92.25,92.26,92.15,92.21,5126.281,1681369199999,472598.07560,863,2764.940,254929.01269,0
-1681369200000,92.21,92.25,92.17,92.23,4808.983,1681369499999,443445.01963,1082,2296.137,211736.33078,0
-1681369500000,92.23,92.33,92.23,92.33,3258.000,1681369799999,300650.60056,674,2317.615,213864.45425,0
-1681369800000,92.33,92.36,92.31,92.36,3918.308,1681370099999,361794.98039,407,2415.505,223033.03624,0
-1681370100000,92.36,92.39,92.26,92.35,4279.506,1681370399999,395171.40099,684,2231.225,206054.76494,0
-1681370400000,92.36,92.39,92.24,92.24,4444.251,1681370699999,410246.30757,553,1233.595,113899.03826,0
-1681370700000,92.24,92.42,92.23,92.40,4001.538,1681370999999,369412.23408,687,2831.259,261385.18354,0
-1681371000000,92.41,92.42,92.26,92.27,4804.145,1681371299999,443685.62155,826,1164.897,107613.09037,0
-1681371300000,92.27,92.27,92.16,92.19,3101.863,1681371599999,285989.89402,807,1344.624,123971.88936,0
-1681371600000,92.19,92.32,92.19,92.32,2224.659,1681371899999,205223.91824,433,1521.059,140315.59709,0
-1681371900000,92.32,92.47,92.31,92.44,7605.104,1681372199999,702911.96829,894,4107.437,379674.36895,0
-1681372200000,92.43,92.63,92.43,92.60,7617.339,1681372499999,704914.74552,1174,4369.728,404375.38043,0
-1681372500000,92.60,92.78,92.57,92.64,18205.497,1681372799999,1687770.57325,1953,10081.782,934734.72054,0
-1681372800000,92.63,92.94,92.63,92.74,14780.635,1681373099999,1371547.83527,2593,8493.972,788142.97635,0
-1681373100000,92.74,92.77,92.63,92.76,10280.906,1681373399999,953093.79119,1612,4755.182,440878.95054,0
-1681373400000,92.75,92.93,92.65,92.68,12703.441,1681373699999,1178618.13434,1672,6035.927,560072.92765,0
-1681373700000,92.68,92.68,92.57,92.63,9757.594,1681373999999,903706.15578,1260,3596.661,333115.78797,0
-1681374000000,92.62,92.73,92.62,92.67,4722.825,1681374299999,437753.05949,836,3163.467,293216.95945,0
-1681374300000,92.67,92.92,92.67,92.89,7229.610,1681374599999,671236.59241,1144,4833.099,448669.92460,0
-1681374600000,92.88,93.18,92.87,92.94,34670.725,1681374899999,3224989.44769,4626,16856.934,1568144.48816,0
-1681374900000,92.94,93.20,92.93,93.13,19281.401,1681375199999,1795323.41595,2891,10564.753,983621.80904,0
-1681375200000,93.13,93.45,93.08,93.33,28329.533,1681375499999,2642324.14517,4614,13879.367,1294628.68947,0
-1681375500000,93.32,93.60,93.20,93.29,29790.888,1681375799999,2782683.21622,4870,13971.464,1305217.36393,0
-1681375800000,93.29,94.00,93.27,93.93,55628.394,1681376099999,5213350.14547,7916,31570.443,2958896.04428,0
-1681376100000,93.92,93.96,93.60,93.67,46377.647,1681376399999,4350097.47532,5886,24639.273,2311298.05120,0
-1681376400000,93.66,94.10,93.66,93.80,42675.639,1681376699999,4009240.21085,5707,25860.763,2429957.90501,0
-1681376700000,93.80,94.00,93.79,93.83,17042.413,1681376999999,1600632.53471,3123,9909.282,930705.02616,0
-1681377000000,93.83,94.15,93.81,94.01,25661.500,1681377299999,2412755.72124,3929,14212.711,1336279.38991,0
-1681377300000,94.02,94.20,93.78,93.91,32074.397,1681377599999,3013519.98659,4234,11627.481,1092686.67824,0
-1681377600000,93.91,93.92,93.71,93.82,15863.404,1681377899999,1488040.90655,2126,6364.855,597027.40167,0
-1681377900000,93.83,94.02,93.75,93.76,18551.847,1681378199999,1742413.21844,2318,7777.558,730536.74399,0
-1681378200000,93.75,93.87,93.60,93.63,18322.549,1681378499999,1717673.49263,2882,7913.556,741872.13798,0
-1681378500000,93.63,93.82,93.63,93.64,12130.818,1681378799999,1136681.65466,2176,6463.460,605653.57778,0
-1681378800000,93.63,93.70,93.37,93.45,22362.294,1681379099999,2091645.46824,3137,10045.445,939764.77517,0
-1681379100000,93.46,93.58,93.40,93.49,11730.340,1681379399999,1096731.98846,1724,6494.819,607275.44251,0
-1681379400000,93.49,93.64,93.47,93.60,11008.794,1681379699999,1030030.10535,1374,6145.879,575023.38596,0
-1681379700000,93.60,93.70,93.50,93.57,6963.693,1681379999999,651691.74195,1016,3223.451,301660.90128,0
-1681380000000,93.56,93.85,93.56,93.80,13046.350,1681380299999,1222570.05977,1654,7099.836,665372.90067,0
-1681380300000,93.81,93.92,93.73,93.73,11903.725,1681380599999,1116718.78163,1938,7198.262,675417.55929,0
-1681380600000,93.73,93.83,93.59,93.68,10446.524,1681380899999,978493.02532,1679,5001.680,468505.07594,0
-1681380900000,93.67,93.82,93.58,93.62,10552.648,1681381199999,988648.70849,1700,4905.665,459639.77702,0
-1681381200000,93.62,93.72,93.59,93.69,9209.197,1681381499999,862526.01130,1439,4032.810,377710.58800,0
-1681381500000,93.70,93.79,93.68,93.73,6868.545,1681381799999,643879.88771,1000,3711.518,347932.62455,0
-1681381800000,93.74,93.83,93.71,93.78,6691.583,1681382099999,627511.59286,1209,3543.364,332318.51092,0
-1681382100000,93.78,93.87,93.77,93.77,6580.217,1681382399999,617314.29099,1261,3816.622,358068.91329,0
-1681382400000,93.78,93.85,93.66,93.71,7219.918,1681382699999,676866.25770,1463,2736.765,256563.26864,0
-1681382700000,93.70,93.80,93.70,93.79,7243.004,1681382999999,679020.11091,1202,3913.838,366931.00108,0
-1681383000000,93.78,93.84,93.73,93.76,5197.183,1681383299999,487422.06868,951,3077.398,288632.56045,0
-1681383300000,93.76,93.85,93.73,93.74,6221.111,1681383599999,583544.99382,876,3201.441,300313.82098,0
-1681383600000,93.74,93.93,93.73,93.92,7820.959,1681383899999,734013.07457,1546,4854.086,455604.71952,0
-1681383900000,93.92,93.97,93.82,93.84,10362.486,1681384199999,973152.63667,1523,5663.960,531955.75346,0
-1681384200000,93.84,94.05,93.81,93.82,9252.230,1681384499999,869026.50808,1561,5592.379,525335.45142,0
-1681384500000,93.81,93.84,93.71,93.72,7570.910,1681384799999,709883.77481,1205,3526.503,330696.75085,0
-1681384800000,93.72,93.80,93.70,93.76,5726.525,1681385099999,536845.64520,988,2952.596,276809.36280,0
-1681385100000,93.76,93.89,93.76,93.88,5403.516,1681385399999,507067.29764,713,4248.201,398645.28656,0
-1681385400000,93.87,93.88,93.73,93.77,9347.951,1681385699999,876702.47714,1129,3500.937,328323.81835,0
-1681385700000,93.77,93.78,93.60,93.63,8629.369,1681385999999,808364.87891,1268,3268.661,306189.42217,0
-1681386000000,93.62,93.70,93.60,93.64,4350.182,1681386299999,407411.66570,884,2491.754,233364.88296,0
-1681386300000,93.64,93.68,93.53,93.63,9723.980,1681386599999,910244.83424,973,4672.457,437418.91149,0
-1681386600000,93.63,93.73,93.63,93.66,3383.340,1681386899999,316949.48747,516,2419.168,226624.08180,0
-1681386900000,93.67,93.71,93.54,93.57,7221.725,1681387199999,676003.31216,955,3160.531,295846.51085,0
-1681387200000,93.57,93.71,93.56,93.66,8985.669,1681387499999,841643.77143,1211,3849.528,360579.84715,0
-1681387500000,93.66,93.89,93.66,93.83,10661.409,1681387799999,999922.54838,1291,7512.648,704671.79861,0
-1681387800000,93.82,93.84,93.72,93.75,4242.528,1681388099999,397968.19425,939,1247.077,116995.15199,0
-1681388100000,93.75,93.87,93.75,93.79,3961.046,1681388399999,371624.36981,886,1552.394,145655.06249,0
-1681388400000,93.79,93.97,93.78,93.82,10312.401,1681388699999,968222.17977,1419,5949.925,558676.08258,0
-1681388700000,93.83,93.88,93.75,93.79,6642.244,1681388999999,623133.63595,1145,2191.868,205657.10050,0
-1681389000000,93.77,94.14,93.55,93.84,31577.222,1681389299999,2962675.82306,4543,14693.233,1379112.70512,0
-1681389300000,93.83,94.00,93.81,93.89,9003.342,1681389599999,845541.89629,1648,5005.946,470121.76457,0
-1681389600000,93.89,94.11,93.88,94.00,17964.869,1681389899999,1688940.01026,2314,9620.774,904519.56777,0
-1681389900000,94.00,94.12,93.96,94.12,17525.931,1681390199999,1648227.23701,2417,9317.459,876309.60528,0
-1681390200000,94.12,94.31,94.03,94.24,22366.456,1681390499999,2106531.72470,3007,13298.769,1252669.60253,0
-1681390500000,94.24,94.36,94.03,94.16,19940.290,1681390799999,1878495.41884,2798,7509.146,707629.75255,0
-1681390800000,94.16,94.39,94.10,94.27,15642.156,1681391099999,1474230.13961,2634,8610.651,811560.05993,0
-1681391100000,94.28,94.28,94.07,94.08,15094.280,1681391399999,1421214.39131,1860,5077.653,478058.11486,0
-1681391400000,94.08,94.17,93.94,93.95,10712.645,1681391699999,1007562.00428,1701,4042.987,380355.23071,0
-1681391700000,93.95,94.04,93.78,93.86,12707.751,1681391999999,1193424.00267,2081,5366.811,503999.46834,0
-1681392000000,93.86,93.99,93.78,93.89,9299.573,1681392299999,873133.66568,1344,3999.651,375601.68732,0
-1681392300000,93.90,94.11,93.88,94.11,7002.744,1681392599999,658269.43283,1132,4314.662,405619.28386,0
-1681392600000,94.10,94.12,93.90,93.98,7483.812,1681392899999,703788.73882,1399,3257.481,306358.57982,0
-1681392900000,93.98,94.10,93.82,94.01,12075.765,1681393199999,1134724.55932,1681,5463.698,513520.17333,0
-1681393200000,94.00,94.01,93.81,93.88,6384.950,1681393499999,599500.98084,1187,2721.498,255524.35519,0
-1681393500000,93.88,93.93,93.83,93.92,4592.099,1681393799999,431154.62254,819,3105.635,291596.84196,0
-1681393800000,93.93,93.97,93.72,93.76,9277.533,1681394099999,870174.66053,1340,3047.755,285881.44439,0
-1681394100000,93.76,93.85,93.65,93.69,10717.870,1681394399999,1004850.48185,1409,5007.064,469501.57203,0
-1681394400000,93.69,93.75,93.59,93.70,10558.301,1681394699999,989016.55300,1677,4190.647,392653.36671,0
-1681394700000,93.70,93.82,93.69,93.77,5875.956,1681394999999,550915.50985,1143,3412.302,319937.19597,0
-1681395000000,93.78,93.80,93.70,93.80,4020.559,1681395299999,376943.01642,753,1798.056,168586.21370,0
-1681395300000,93.80,93.87,93.79,93.85,6025.110,1681395599999,565378.74343,909,3916.915,367562.36743,0
-1681395600000,93.85,93.86,93.74,93.79,4794.989,1681395899999,449729.66677,876,2145.800,201255.14024,0
-1681395900000,93.78,93.94,93.78,93.91,3649.601,1681396199999,342485.37692,774,2226.444,208929.61299,0
-1681396200000,93.91,94.08,93.86,93.99,8983.972,1681396499999,844182.37551,1614,5581.265,524454.82193,0
-1681396500000,93.99,94.16,93.98,94.10,14396.830,1681396799999,1354678.12966,1971,7430.278,699221.49593,0
-1681396800000,94.11,94.11,93.93,94.01,13372.715,1681397099999,1257265.29956,1801,6668.853,627051.37462,0
-1681397100000,94.01,94.10,93.99,94.06,4319.477,1681397399999,406174.62141,811,1975.751,185797.50080,0
-1681397400000,94.07,94.19,94.07,94.11,17166.318,1681397699999,1615806.99520,2006,8509.210,800937.19129,0
-1681397700000,94.11,94.14,94.06,94.10,7028.346,1681397999999,661364.68825,1138,3285.243,309151.66585,0
-1681398000000,94.09,94.17,94.06,94.13,9210.628,1681398299999,866938.12106,1414,3984.429,375023.34624,0
-1681398300000,94.12,94.23,93.72,93.84,23534.336,1681398599999,2211017.71330,2995,9916.127,931712.86664,0
-1681398600000,93.85,93.95,93.76,93.89,16278.729,1681398899999,1527912.59597,2038,9007.611,845472.37405,0
-1681398900000,93.89,94.02,93.78,94.02,10819.837,1681399199999,1015771.85641,1780,5896.955,553763.00726,0
-1681399200000,94.02,94.45,94.01,94.13,56041.817,1681399499999,5285170.47881,6958,29432.312,2775442.60445,0
-1681399500000,94.12,94.26,94.05,94.20,14325.813,1681399799999,1348956.53457,1958,8000.751,753450.80109,0
-1681399800000,94.21,94.30,94.00,94.05,16283.676,1681400099999,1533493.84888,2369,6415.412,604284.24571,0
-1681400100000,94.04,94.09,93.81,94.04,38326.901,1681400399999,3600913.06744,4471,18265.068,1716166.99779,0
-1681400400000,94.03,94.27,93.91,93.94,24906.202,1681400699999,2343387.56608,2977,12117.728,1140379.24504,0
-1681400700000,93.95,94.30,93.86,94.15,33197.889,1681400999999,3124662.19083,3559,19062.226,1794162.60148,0
-1681401000000,94.14,94.44,94.11,94.23,31667.769,1681401299999,2985524.26295,3794,14968.931,1411368.48231,0
-1681401300000,94.23,94.31,94.08,94.25,24661.205,1681401599999,2322686.29320,2916,13881.391,1307511.04978,0
-1681401600000,94.25,94.41,94.00,94.01,28247.627,1681401899999,2661115.78612,3708,13115.963,1235919.51999,0
-1681401900000,94.01,94.24,93.89,93.94,34695.851,1681402199999,3264127.05561,3965,16847.287,1585395.61251,0
-1681402200000,93.94,93.95,93.77,93.89,16557.505,1681402499999,1554122.65865,2353,8519.379,799671.17522,0
-1681402500000,93.89,93.98,93.87,93.95,4506.037,1681402799999,423265.02150,838,2820.961,264983.85579,0
-1681402800000,93.96,93.97,93.86,93.89,7653.342,1681403099999,718720.12570,1065,3310.300,310909.28660,0
-1681403100000,93.89,93.96,93.84,93.95,5987.850,1681403399999,562159.84615,659,2260.682,212280.00490,0
-1681403400000,93.96,94.03,93.91,93.99,3992.558,1681403699999,375245.31160,981,2120.666,199327.87583,0
-1681403700000,94.00,94.08,93.99,94.03,3040.883,1681403999999,285961.62314,749,1570.177,147653.85634,0
-1681404000000,94.03,94.04,93.88,93.89,5753.843,1681404299999,540522.37323,867,1816.174,170606.17862,0
-1681404300000,93.89,93.95,93.84,93.87,5998.674,1681404599999,563193.10629,884,3170.117,297670.50153,0
-1681404600000,93.87,94.05,93.87,94.04,4254.477,1681404899999,399805.07340,771,3008.739,282747.58737,0
-1681404900000,94.04,94.05,94.00,94.02,2866.350,1681405199999,269515.61580,536,1303.316,122552.58448,0
-1681405200000,94.03,94.10,93.92,93.92,4568.987,1681405499999,429586.53510,1231,1757.580,165277.40245,0
-1681405500000,93.91,94.17,93.87,94.09,9795.570,1681405799999,921429.51214,1578,5197.170,488896.54076,0
-1681405800000,94.10,94.18,94.06,94.17,4650.452,1681406099999,437812.57587,998,2549.983,240069.46992,0
-1681406100000,94.17,94.26,94.15,94.21,4882.717,1681406399999,459977.16082,981,2424.708,228429.94666,0
-1681406400000,94.21,94.26,94.13,94.17,9239.410,1681406699999,870299.51125,1193,3524.649,332045.38459,0
-1681406700000,94.16,94.21,94.10,94.20,2847.426,1681406999999,268069.16226,627,1482.429,139563.46406,0
-1681407000000,94.19,94.22,94.08,94.16,5718.508,1681407299999,538369.23509,892,2371.315,223235.27864,0
-1681407300000,94.16,94.26,94.08,94.22,7358.502,1681407599999,692951.70122,983,3477.552,327409.88250,0
-1681407600000,94.22,94.29,94.18,94.28,5902.645,1681407899999,556335.31601,902,4007.289,377720.71080,0
-1681407900000,94.28,94.35,94.25,94.25,5534.797,1681408199999,521925.55016,979,3275.325,308863.12557,0
-1681408200000,94.26,94.37,94.26,94.33,5640.431,1681408499999,532048.57222,956,2975.069,280640.57682,0
-1681408500000,94.34,94.40,94.30,94.40,5081.346,1681408799999,479488.63819,964,2672.399,252179.34841,0
-1681408800000,94.39,94.48,94.35,94.39,11681.190,1681409099999,1102983.60259,1988,6146.822,580479.23076,0
-1681409100000,94.38,94.43,94.29,94.41,9981.103,1681409399999,941877.89897,1457,6334.359,597813.45079,0
-1681409400000,94.41,94.43,94.32,94.36,5142.405,1681409699999,485305.89587,977,2623.519,247623.03840,0
-1681409700000,94.36,94.46,94.35,94.40,4792.875,1681409999999,452449.50181,873,3240.897,305959.10395,0
-1681410000000,94.39,94.40,94.24,94.26,9499.901,1681410299999,895987.90399,1282,2606.460,245863.57177,0
-1681410300000,94.27,94.33,94.20,94.21,3575.471,1681410599999,337055.66179,735,1816.006,171210.78980,0
-1681410600000,94.21,94.30,94.21,94.30,2574.162,1681410899999,242650.56408,708,1828.373,172351.37925,0
-1681410900000,94.29,94.35,94.25,94.26,4247.554,1681411199999,400512.06468,673,2275.459,214574.76124,0
-1681411200000,94.26,94.34,94.18,94.26,8530.476,1681411499999,803941.38291,1011,3200.139,301668.68049,0
-1681411500000,94.27,94.34,94.23,94.29,2880.478,1681411799999,271577.84040,694,2017.037,190169.42661,0
-1681411800000,94.28,94.34,94.21,94.31,6040.412,1681412099999,569451.42913,727,2044.892,192809.24165,0
-1681412100000,94.30,94.32,94.25,94.28,2188.790,1681412399999,206353.28834,388,689.035,64957.79377,0
-1681412400000,94.28,94.28,94.17,94.21,3175.818,1681412699999,299175.32806,876,1296.949,122184.86855,0
-1681412700000,94.21,94.29,94.19,94.28,4189.936,1681412999999,394843.79196,792,2140.772,201744.27399,0
-1681413000000,94.28,94.40,94.16,94.35,7322.487,1681413299999,690412.26559,1140,3888.553,366741.31344,0
-1681413300000,94.34,94.35,94.19,94.25,3315.986,1681413599999,312548.57174,760,1491.956,140615.54081,0
-1681413600000,94.25,94.27,94.16,94.17,4035.860,1681413899999,380232.91349,723,1446.212,136260.84806,0
-1681413900000,94.18,94.22,94.13,94.18,4079.067,1681414199999,384105.61229,627,1373.293,129334.83323,0
-1681414200000,94.17,94.27,94.16,94.22,3893.091,1681414499999,366761.48177,744,2778.051,261735.31273,0
-1681414500000,94.21,94.29,94.20,94.29,3019.523,1681414799999,284585.59758,792,1930.308,181946.49600,0
-1681414800000,94.29,94.39,94.27,94.38,3656.479,1681415099999,344911.82163,769,2669.029,251787.42831,0
-1681415100000,94.38,94.55,94.32,94.45,15755.350,1681415399999,1488144.91293,2516,10131.379,957102.27296,0
-1681415400000,94.45,94.49,94.40,94.41,6911.284,1681415699999,652668.27015,1204,2824.156,266749.65995,0
-1681415700000,94.40,94.44,94.33,94.38,7974.004,1681415999999,752724.88342,778,2033.744,191967.48017,0
-1681416000000,94.37,94.37,94.24,94.28,5450.288,1681416299999,513934.87169,1130,1857.983,175216.55397,0
-1681416300000,94.27,94.28,94.00,94.25,18211.037,1681416599999,1713734.12236,2772,8855.220,833360.45619,0
-1681416600000,94.24,94.32,94.07,94.11,5831.276,1681416899999,549445.38651,1194,2439.225,229802.15320,0
-1681416900000,94.11,94.21,94.10,94.16,3733.446,1681417199999,351576.35947,848,2273.866,214126.14521,0
-1681417200000,94.16,94.28,94.13,94.24,2888.017,1681417499999,272059.81446,685,1785.473,168189.85630,0
-1681417500000,94.25,94.28,94.18,94.19,4265.987,1681417799999,402055.93559,697,1683.171,158641.10255,0
-1681417800000,94.20,94.34,94.20,94.26,6242.631,1681418099999,588531.12118,1059,3244.245,305828.48346,0
-1681418100000,94.27,94.32,94.27,94.30,2517.970,1681418399999,237416.95476,624,1155.808,108980.92962,0
-1681418400000,94.30,94.30,94.11,94.12,3886.352,1681418699999,366059.51131,974,1709.353,161021.57927,0
-1681418700000,94.12,94.15,94.04,94.08,3567.370,1681418999999,335664.23747,979,1777.359,167248.91735,0
-1681419000000,94.08,94.14,94.07,94.10,4019.175,1681419299999,378216.92656,773,2228.649,209731.66258,0
-1681419300000,94.11,94.12,94.02,94.03,4626.359,1681419599999,435238.03761,671,1830.560,172227.05189,0
-1681419600000,94.04,94.15,94.03,94.14,2203.954,1681419899999,207419.57254,748,1417.839,133423.83648,0
-1681419900000,94.14,94.15,94.05,94.08,2158.877,1681420199999,203135.54966,671,1039.459,97802.02807,0
-1681420200000,94.09,94.11,94.04,94.11,2725.305,1681420499999,256378.88609,493,1434.226,134932.60640,0
-1681420500000,94.12,94.21,94.08,94.21,3444.780,1681420799999,324364.29333,522,2207.772,207895.23290,0
-1681420800000,94.22,94.23,94.13,94.13,1770.722,1681421099999,166806.49837,521,465.765,43881.35352,0
-1681421100000,94.14,94.18,94.12,94.16,1556.817,1681421399999,146581.44104,392,931.852,87741.26038,0
-1681421400000,94.16,94.20,94.15,94.20,1067.011,1681421699999,100486.23250,391,597.019,56229.55048,0
-1681421700000,94.19,94.21,94.10,94.11,1706.939,1681421999999,160740.98031,570,604.891,56973.39867,0
-1681422000000,94.11,94.18,94.09,94.15,2718.936,1681422299999,255970.06957,521,1630.599,153530.95248,0
-1681422300000,94.16,94.16,94.08,94.09,1742.745,1681422599999,164029.48898,557,583.878,54954.17958,0
-1681422600000,94.09,94.09,94.03,94.05,2696.897,1681422899999,253661.21576,552,1261.851,118686.23589,0
-1681422900000,94.06,94.06,93.93,93.94,5377.179,1681423199999,505395.31643,852,1407.582,132311.08732,0
-1681423200000,93.94,94.12,93.93,94.03,8503.662,1681423499999,799458.29170,1534,4390.976,412793.62938,0
-1681423500000,94.03,94.07,94.00,94.04,2837.467,1681423799999,266797.34123,515,1498.835,140929.51558,0
-1681423800000,94.04,94.14,94.03,94.05,3488.574,1681424099999,328204.63931,650,1640.129,154309.90900,0
-1681424100000,94.05,94.05,93.95,93.96,3365.258,1681424399999,316275.54958,535,1905.034,179035.02873,0
-1681424400000,93.95,94.07,93.92,93.99,5464.566,1681424699999,513606.54993,773,2713.462,255031.09049,0
-1681424700000,93.98,94.07,93.97,94.05,3381.323,1681424999999,317931.94656,471,1346.631,126623.05267,0
-1681425000000,94.05,94.15,94.02,94.15,4660.980,1681425299999,438476.36222,995,2757.866,259451.21647,0
-1681425300000,94.14,94.24,94.14,94.22,8250.416,1681425599999,777224.27675,1037,3943.107,371431.01732,0
-1681425600000,94.23,94.24,94.12,94.12,4585.783,1681425899999,431936.26823,694,1481.600,139572.59798,0
-1681425900000,94.12,94.13,93.96,93.96,2680.344,1681426199999,252023.35474,646,1206.935,113463.91209,0
-1681426200000,93.96,94.03,93.94,94.03,5890.713,1681426499999,553614.84706,819,3012.377,283124.91506,0
-1681426500000,94.03,94.10,94.01,94.01,3162.184,1681426799999,297432.95115,686,1055.502,99289.97395,0
-1681426800000,94.02,94.13,94.01,94.02,2784.479,1681427099999,261927.24148,734,1508.275,141880.22196,0
-1681427100000,94.01,94.05,93.88,93.92,5172.894,1681427399999,485948.20714,743,2746.383,258002.89545,0
-1681427400000,93.92,93.99,93.88,93.94,5807.656,1681427699999,545426.14561,699,3227.861,303138.24149,0
-1681427700000,93.94,94.02,93.93,93.97,2745.113,1681427999999,257992.91681,602,1379.370,129638.21690,0
-1681428000000,93.96,94.03,93.96,94.00,3829.822,1681428299999,360036.05296,480,1669.304,156913.33866,0
-1681428300000,94.00,94.04,93.91,93.93,3363.033,1681428599999,315990.98805,648,1511.604,142023.89355,0
-1681428600000,93.94,94.06,93.94,93.96,2278.046,1681428899999,214127.28234,581,1453.988,136672.48830,0
-1681428900000,93.95,94.09,93.95,94.02,3115.653,1681429199999,292968.73519,582,1494.755,140539.54358,0
-1681429200000,94.02,94.08,93.96,93.96,5201.747,1681429499999,488979.14990,815,2218.000,208499.10003,0
-1681429500000,93.97,94.10,93.96,94.10,2861.757,1681429799999,269130.34529,702,1764.693,165948.69232,0
-1681429800000,94.09,94.17,94.05,94.13,3601.640,1681430099999,338941.34263,766,1832.957,172500.08026,0
-1681430100000,94.12,94.18,94.11,94.14,3924.469,1681430399999,369461.89031,657,2164.491,203783.07862,0
-1681430400000,94.14,94.17,94.02,94.04,5824.723,1681430699999,548054.92388,1128,1581.881,148855.06957,0
-1681430700000,94.05,94.11,94.00,94.06,3822.780,1681430999999,359536.92680,758,1395.307,131224.93722,0
-1681431000000,94.07,94.08,93.97,94.08,3487.276,1681431299999,327876.93882,705,1785.369,167864.64218,0
-1681431300000,94.07,94.26,94.07,94.23,6050.622,1681431599999,569978.83608,1061,3259.635,307053.07700,0
-1681431600000,94.22,94.40,93.99,94.30,11164.211,1681431899999,1051884.72255,1628,7031.839,662676.98532,0
-1681431900000,94.31,94.35,94.17,94.32,7670.110,1681432199999,722947.35320,1381,3810.365,359150.06004,0
-1681432200000,94.33,94.89,94.33,94.68,42824.106,1681432499999,4054614.17356,6858,27545.520,2607800.80749,0
-1681432500000,94.68,96.15,94.67,95.96,137021.602,1681432799999,13091665.00690,20125,80280.559,7669499.03123,0
-1681432800000,95.96,97.20,95.52,96.99,205236.380,1681433099999,19834682.78050,29922,109869.210,10618752.14446,0
-1681433100000,96.98,97.63,96.58,97.61,107480.415,1681433399999,10437300.38618,15843,59608.064,5790918.12260,0
-1681433400000,97.61,98.78,97.42,98.51,130876.994,1681433699999,12821296.23194,18334,76181.506,7463584.95445,0
-1681433700000,98.50,98.53,97.26,97.46,87983.530,1681433999999,8609900.52916,13113,34631.959,3387732.52534,0
-1681434000000,97.45,98.04,97.45,98.03,48403.128,1681434299999,4731939.17050,6772,29264.587,2860940.81307,0
-1681434300000,98.04,98.25,97.75,97.92,32712.014,1681434599999,3206282.44446,5006,15609.018,1530352.27871,0
-1681434600000,97.93,97.94,97.51,97.61,37618.692,1681434899999,3674295.78313,5203,14442.300,1410627.14219,0
-1681434900000,97.61,97.78,97.32,97.55,38741.683,1681435199999,3779086.01374,5164,18445.014,1799308.28408,0
-1681435200000,97.55,97.55,97.14,97.32,32471.671,1681435499999,3160312.98091,4168,16629.139,1618097.85164,0
-1681435500000,97.33,97.40,96.68,97.18,102606.277,1681435799999,9955001.44777,10682,33995.398,3299687.27132,0
-1681435800000,97.17,98.20,97.12,97.74,80374.883,1681436099999,7858447.65137,10927,51997.149,5082096.87087,0
-1681436100000,97.73,97.77,97.44,97.48,16657.406,1681436399999,1626423.79022,2646,7854.823,767028.47709,0
-1681436400000,97.49,97.76,97.39,97.68,19005.968,1681436699999,1854014.23917,2896,11308.964,1103292.03103,0
-1681436700000,97.68,98.11,97.63,97.93,42730.081,1681436999999,4183997.60276,5822,26489.326,2593836.73068,0
-1681437000000,97.93,97.94,97.67,97.75,14898.195,1681437299999,1457612.99414,2602,7091.696,693868.87663,0
-1681437300000,97.75,97.75,97.33,97.47,14375.074,1681437599999,1401999.45399,2410,6436.294,627501.47936,0
-1681437600000,97.47,97.58,97.34,97.43,17889.570,1681437899999,1743591.34314,2931,7004.006,682771.42615,0
-1681437900000,97.43,97.54,97.24,97.53,12847.080,1681438199999,1250938.56474,2055,4398.115,428438.94641,0
-1681438200000,97.53,97.79,97.53,97.79,9029.793,1681438499999,881934.92704,1643,5161.502,504160.49602,0
-1681438500000,97.79,97.92,97.78,97.82,9494.816,1681438799999,929030.31471,1756,4364.971,427078.48450,0
-1681438800000,97.81,97.84,97.41,97.50,18768.662,1681439099999,1832423.69510,2774,4506.640,440031.73402,0
-1681439100000,97.50,97.60,97.46,97.54,8450.975,1681439399999,824311.26140,1341,4726.091,461012.50977,0
-1681439400000,97.54,97.63,97.44,97.63,6271.894,1681439699999,611621.46848,1379,3167.830,308962.13058,0
-1681439700000,97.62,97.62,97.41,97.42,10294.648,1681439999999,1004256.13136,1539,3039.958,296554.80881,0
-1681440000000,97.43,97.47,97.01,97.05,21138.501,1681440299999,2054876.95808,3199,7201.610,700000.55907,0
-1681440300000,97.05,97.14,96.74,97.09,33542.104,1681440599999,3251630.61042,4303,18128.873,1757531.54935,0
-1681440600000,97.09,97.20,97.04,97.04,12303.982,1681440899999,1195063.07374,1518,5422.804,526775.00159,0
-1681440900000,97.02,97.34,96.93,97.33,20179.051,1681441199999,1960789.34146,2228,14601.624,1419239.34140,0
-1681441200000,97.34,97.40,97.15,97.17,17774.731,1681441499999,1729375.21767,2335,8988.765,874772.10787,0
-1681441500000,97.16,97.30,97.10,97.26,10592.766,1681441799999,1029687.95594,1555,4074.782,396110.49413,0
-1681441800000,97.26,97.39,97.22,97.37,6402.597,1681442099999,623003.46813,1109,3803.462,370122.45427,0
-1681442100000,97.36,97.48,97.35,97.47,6911.918,1681442399999,673327.26554,1150,4000.292,389709.33930,0
-1681442400000,97.47,97.58,97.43,97.55,12258.684,1681442699999,1195388.46138,1632,4803.036,468385.79624,0
-1681442700000,97.54,98.25,97.47,98.05,54867.251,1681442999999,5375047.42603,6786,34767.332,3404560.24926,0
-1681443000000,98.04,98.19,97.87,97.90,14089.165,1681443299999,1381081.00790,2481,7194.028,705304.75084,0
-1681443300000,97.90,98.00,97.81,97.83,10213.950,1681443599999,999748.80888,1887,5052.641,494555.96600,0
-1681443600000,97.83,97.90,97.77,97.90,5808.941,1681443899999,568278.11090,1088,2805.230,274438.05755,0
-1681443900000,97.90,98.00,97.85,97.87,8422.221,1681444199999,824745.00463,1289,4587.002,449203.31433,0
-1681444200000,97.87,97.94,97.57,97.69,19218.281,1681444499999,1878208.31199,2593,9349.129,913897.91970,0
-1681444500000,97.69,97.70,97.55,97.69,9352.921,1681444799999,913121.37347,1282,3737.205,364860.03028,0
-1681444800000,97.69,97.92,97.69,97.90,11708.814,1681445099999,1145360.42818,1988,8255.361,807555.41772,0
-1681445100000,97.90,98.00,97.80,97.89,8986.571,1681445399999,879798.51201,1601,3358.812,328870.35947,0
-1681445400000,97.89,98.50,97.88,98.22,34597.331,1681445699999,3396049.36738,4224,23144.627,2271461.94507,0
-1681445700000,98.22,98.75,98.19,98.68,48810.376,1681445999999,4806810.42154,7097,32043.404,3156084.12015,0
-1681446000000,98.69,99.38,98.35,98.47,116119.281,1681446299999,11481511.37122,16366,66167.615,6544665.46943,0
-1681446300000,98.46,98.55,98.35,98.42,14267.266,1681446599999,1404496.64701,2581,7132.006,702182.91203,0
-1681446600000,98.41,98.64,98.35,98.39,16654.133,1681446899999,1640182.13907,2474,8415.846,828975.29583,0
-1681446900000,98.38,98.57,98.32,98.32,10392.420,1681447199999,1022856.63686,1712,5348.527,526490.93621,0
-1681447200000,98.33,98.60,98.26,98.48,12772.569,1681447499999,1257021.52275,1839,8595.029,845915.70050,0
-1681447500000,98.48,98.60,98.30,98.35,12636.614,1681447799999,1244100.44520,1746,5719.510,563255.48334,0
-1681447800000,98.34,98.36,98.07,98.15,14725.828,1681448099999,1446156.06682,2265,5018.089,492798.30528,0
-1681448100000,98.15,98.32,98.13,98.24,14813.410,1681448399999,1455181.40369,1702,8506.893,835711.82815,0
-1681448400000,98.23,98.30,98.17,98.20,7370.210,1681448699999,723966.37302,1681,3574.595,351152.38862,0
-1681448700000,98.21,98.26,98.15,98.19,7804.817,1681448999999,766416.18574,1188,3739.663,367269.42999,0
-1681449000000,98.19,98.29,98.09,98.20,10302.171,1681449299999,1011622.18404,1649,5596.569,549604.95766,0
-1681449300000,98.20,98.22,98.04,98.08,9744.989,1681449599999,956229.36860,1320,3630.963,356277.00248,0
-1681449600000,98.09,98.15,98.02,98.15,2955.610,1681449899999,289897.64596,796,1551.762,152221.25684,0
-1681449900000,98.15,98.23,98.09,98.09,6117.965,1681450199999,600466.02170,992,3466.181,340218.41620,0
-1681450200000,98.10,98.36,98.10,98.29,10828.734,1681450499999,1063778.29479,1718,7060.858,693620.94862,0
-1681450500000,98.29,98.37,98.24,98.31,8631.132,1681450799999,848453.11282,1451,4599.366,452165.50035,0
-1681450800000,98.30,98.47,98.23,98.45,7396.474,1681451099999,727511.15043,1506,4531.092,445686.79745,0
-1681451100000,98.46,98.46,98.21,98.28,9781.127,1681451399999,961746.97914,1464,3736.829,367386.73969,0
-1681451400000,98.28,98.29,98.11,98.22,8199.437,1681451699999,805139.28053,1372,3145.090,308841.73976,0
-1681451700000,98.23,98.44,98.23,98.27,9127.244,1681451999999,897367.83960,1330,4295.582,422359.96850,0
-1681452000000,98.27,98.43,98.26,98.42,10675.571,1681452299999,1049794.87964,1706,5263.358,517591.89372,0
-1681452300000,98.41,98.47,98.33,98.40,7403.485,1681452599999,728730.56911,1018,4085.304,402150.96121,0
-1681452600000,98.40,98.45,98.18,98.32,8325.941,1681452899999,818624.20924,1207,3178.389,312462.81532,0
-1681452900000,98.32,98.47,98.08,98.18,28286.783,1681453199999,2778106.12907,2146,12636.017,1240530.88413,0
-1681453200000,98.17,98.29,98.10,98.29,6310.529,1681453499999,619576.67960,919,2978.131,292459.36831,0
-1681453500000,98.29,98.45,98.25,98.39,8469.498,1681453799999,833096.74954,1523,4526.703,445313.38291,0
-1681453800000,98.40,98.48,98.33,98.37,11502.152,1681454099999,1131938.01747,1825,4686.825,461263.10272,0
-1681454100000,98.38,98.41,98.22,98.24,10475.056,1681454399999,1029850.09001,1633,3056.316,300474.37221,0
-1681454400000,98.24,98.43,97.88,97.99,28063.055,1681454699999,2751775.79744,3560,9965.152,977373.43654,0
-1681454700000,97.99,98.15,97.97,98.08,12031.732,1681454999999,1179639.06115,1798,6661.970,653179.32861,0
-1681455000000,98.08,98.34,97.94,98.00,13057.598,1681455299999,1281591.41899,2246,5309.137,521145.74366,0
-1681455300000,98.01,98.19,97.96,98.15,9401.858,1681455599999,922097.28020,1507,3788.204,371547.45179,0
-1681455600000,98.13,98.14,97.95,97.97,8370.320,1681455899999,820871.69127,1493,4519.977,443291.68835,0
-1681455900000,97.97,97.98,97.59,97.59,18536.767,1681456199999,1811701.97627,2916,6755.975,660178.56318,0
-1681456200000,97.58,97.67,97.44,97.53,31279.893,1681456499999,3051827.88077,3905,10120.007,987533.16794,0
-1681456500000,97.54,97.62,97.52,97.61,17750.391,1681456799999,1732340.31216,1909,11159.595,1089185.57439,0
-1681456800000,97.61,97.73,97.55,97.63,11885.363,1681457099999,1160537.47839,1498,7496.312,732058.68656,0
-1681457100000,97.63,97.66,97.55,97.63,10191.400,1681457399999,994735.33638,1303,5807.086,566824.58946,0
-1681457400000,97.64,97.64,97.28,97.33,16841.466,1681457699999,1640966.90738,2551,4983.439,485562.43543,0
-1681457700000,97.33,97.39,97.02,97.15,25727.504,1681457999999,2500769.66139,3782,12424.747,1207706.44254,0
-1681458000000,97.15,97.42,97.15,97.33,12995.065,1681458299999,1264449.95334,2115,7929.979,771641.77976,0
-1681458300000,97.32,97.35,97.03,97.05,18440.177,1681458599999,1791407.22206,2123,6305.691,612517.57659,0
-1681458600000,97.06,97.20,97.00,97.15,16608.726,1681458899999,1612107.19977,1965,7297.532,708414.33733,0
-1681458900000,97.15,97.15,96.86,96.97,15598.900,1681459199999,1512827.35247,2355,4825.639,468071.84399,0
-1681459200000,96.97,97.34,96.96,97.24,14327.673,1681459499999,1392262.97914,2337,9146.855,888746.28383,0
-1681459500000,97.25,97.27,96.95,97.01,14978.120,1681459799999,1453952.32037,1680,4574.317,444111.66072,0
-1681459800000,97.00,97.20,96.92,97.14,9215.688,1681460099999,894730.27853,1356,4845.118,470521.31536,0
-1681460100000,97.15,97.27,96.95,97.22,10863.430,1681460399999,1055018.18963,1553,4575.004,444412.24403,0
-1681460400000,97.23,97.23,96.96,96.98,7393.782,1681460699999,717465.05785,1329,3390.632,328999.31599,0
-1681460700000,96.99,97.00,96.81,96.87,16404.858,1681460999999,1589366.20201,2125,5947.678,576184.43468,0
-1681461000000,96.87,97.07,96.83,97.01,7498.776,1681461299999,727195.29126,1383,3585.997,347747.12596,0
-1681461300000,97.02,97.13,97.00,97.02,6285.494,1681461599999,610067.87302,1105,3016.442,292800.27447,0
-1681461600000,97.01,97.27,96.99,97.23,11755.837,1681461899999,1142090.58510,1537,8268.441,803299.43814,0
-1681461900000,97.23,97.30,97.11,97.21,12409.033,1681462199999,1206410.40644,1540,6790.697,660209.20763,0
-1681462200000,97.21,97.42,97.17,97.34,8822.385,1681462499999,858368.32930,1496,5319.235,517565.82578,0
-1681462500000,97.33,97.39,97.24,97.24,10048.595,1681462799999,977897.22638,1106,3697.756,359883.08039,0
-1681462800000,97.25,97.41,97.23,97.41,9912.894,1681463099999,964580.57925,1509,7196.352,700268.61864,0
-1681463100000,97.41,97.41,97.30,97.32,6465.528,1681463399999,629395.46116,1198,3426.690,333580.51378,0
-1681463400000,97.32,97.37,97.27,97.33,3149.489,1681463699999,306513.33330,667,1814.939,176633.25977,0
-1681463700000,97.32,97.41,97.20,97.22,5884.670,1681463999999,572640.82209,982,2376.055,231270.96346,0
-1681464000000,97.21,97.37,97.07,97.29,10940.042,1681464299999,1063020.23693,1550,5239.905,509245.70765,0
-1681464300000,97.29,97.37,97.22,97.33,8275.986,1681464599999,805256.79840,1079,4338.166,422156.26804,0
-1681464600000,97.34,97.34,97.16,97.24,5226.647,1681464899999,508323.43418,1084,2838.959,276074.47396,0
-1681464900000,97.25,97.38,97.22,97.37,7390.088,1681465199999,719031.53460,1391,4691.750,456511.84028,0
-1681465200000,97.38,97.51,97.27,97.46,13677.884,1681465499999,1332320.59353,2110,7688.620,748996.49479,0
-1681465500000,97.46,97.46,97.29,97.33,7427.007,1681465799999,723082.96334,1386,2700.322,262882.06412,0
-1681465800000,97.33,97.43,97.25,97.35,8906.772,1681466099999,866968.79654,1328,2838.558,276326.75814,0
-1681466100000,97.34,97.35,97.26,97.33,4724.375,1681466399999,459705.89326,971,1906.302,185506.83880,0
-1681466400000,97.33,97.35,97.24,97.30,8924.489,1681466699999,868307.54749,1852,3255.958,316799.25824,0
-1681466700000,97.29,97.32,97.17,97.27,13226.625,1681466999999,1286079.63109,1778,6707.807,652212.22921,0
-1681467000000,97.27,97.28,97.13,97.22,6857.236,1681467299999,666482.47981,1151,3388.830,329385.54201,0
-1681467300000,97.22,97.23,97.13,97.18,9605.410,1681467599999,933482.88010,1284,5062.095,491952.32104,0
-1681467600000,97.19,97.25,97.12,97.17,12089.636,1681467899999,1174910.98682,1271,6443.528,626215.71711,0
-1681467900000,97.17,97.18,97.10,97.15,11459.767,1681468199999,1113163.53720,1168,3770.127,366229.75841,0
-1681468200000,97.16,97.17,96.91,96.92,20509.498,1681468499999,1989310.12900,2127,6748.895,654542.30045,0
-1681468500000,96.91,96.99,96.88,96.88,15528.829,1681468799999,1505297.08459,1773,7348.911,712448.29793,0
-1681468800000,96.89,97.00,96.88,96.99,10878.786,1681469099999,1054564.26597,1378,6124.185,593680.65011,0
-1681469100000,96.99,97.04,96.88,97.00,6438.599,1681469399999,624409.01329,1097,2908.720,282083.17683,0
-1681469400000,96.99,97.03,96.77,96.83,10543.440,1681469699999,1021263.22410,1537,2211.860,214256.09693,0
-1681469700000,96.83,96.94,96.71,96.82,12095.356,1681469999999,1171037.88327,1789,5043.447,488339.20659,0
-1681470000000,96.82,96.90,96.00,96.57,95084.315,1681470299999,9163907.97764,10735,29466.562,2840276.66511,0
-1681470300000,96.57,96.88,96.51,96.84,36073.400,1681470599999,3489530.76393,3926,23223.778,2246776.06800,0
-1681470600000,96.83,96.86,96.73,96.84,10594.688,1681470899999,1025539.10972,1470,4866.818,471123.25876,0
-1681470900000,96.84,96.84,96.42,96.49,19215.959,1681471199999,1856544.39799,2374,7560.856,730672.43071,0
-1681471200000,96.48,96.62,96.41,96.60,10292.538,1681471499999,993457.59656,1676,6198.854,598394.28833,0
-1681471500000,96.60,96.69,96.59,96.66,5226.891,1681471799999,505183.19662,994,2851.573,275601.82465,0
-1681471800000,96.66,96.67,96.49,96.50,5315.768,1681472099999,513421.71998,1151,1898.279,183357.97314,0
-1681472100000,96.51,96.67,96.50,96.65,5934.043,1681472399999,573328.03072,1108,4542.321,438839.26315,0
-1681472400000,96.65,96.75,96.61,96.65,6318.567,1681472699999,610931.64013,1095,3428.063,331448.22739,0
-1681472700000,96.66,96.83,96.62,96.78,7597.849,1681472999999,734791.62949,1418,4513.615,436481.15001,0
-1681473000000,96.78,96.87,96.65,96.87,8188.171,1681473299999,792324.11246,1265,4678.395,452774.00839,0
-1681473300000,96.86,97.10,96.85,96.95,20432.444,1681473599999,1981245.53607,2780,11590.917,1123955.46475,0
-1681473600000,96.95,96.95,96.72,96.73,12320.255,1681473899999,1193029.37791,1985,5885.943,570029.96494,0
-1681473900000,96.73,96.82,96.70,96.79,8120.451,1681474199999,785649.56550,1487,4806.271,465043.13896,0
-1681474200000,96.80,96.97,96.66,96.85,12433.288,1681474499999,1203653.43264,1904,7110.571,688426.39375,0
-1681474500000,96.85,97.15,96.79,97.05,27250.087,1681474799999,2644289.19619,3113,16312.582,1582581.56420,0
-1681474800000,97.05,97.07,96.86,96.98,9067.636,1681475099999,879392.68809,1525,4691.854,455051.70543,0
-1681475100000,96.98,97.11,96.98,97.10,6756.453,1681475399999,655834.45586,1182,4300.499,417441.17718,0
-1681475400000,97.10,97.20,96.80,96.86,18210.034,1681475699999,1766614.22051,3007,8787.078,852606.61805,0
-1681475700000,96.86,97.08,96.77,97.06,12037.436,1681475999999,1166520.87170,1929,5860.598,568050.20527,0
-1681476000000,97.07,97.10,96.91,96.91,9003.372,1681476299999,873539.59377,1494,3789.324,367671.08176,0
-1681476300000,96.90,96.90,96.10,96.69,45779.952,1681476599999,4416848.19346,6948,20770.793,2004078.64307,0
-1681476600000,96.70,96.93,96.39,96.52,27522.976,1681476899999,2660575.40332,4001,14890.179,1439347.65238,0
-1681476900000,96.53,96.61,95.25,95.66,108982.692,1681477199999,10445739.39887,12707,39514.743,3788578.14768,0
-1681477200000,95.66,96.19,95.62,96.15,58428.137,1681477499999,5606267.45959,7311,28897.113,2772763.78434,0
-1681477500000,96.14,96.38,96.03,96.22,16207.010,1681477799999,1559109.98815,2919,7883.575,758398.13666,0
-1681477800000,96.21,96.34,96.12,96.18,11701.294,1681478099999,1126034.17009,1782,6572.027,632527.85973,0
-1681478100000,96.18,96.34,96.16,96.17,11500.335,1681478399999,1106933.67886,1782,6379.957,614116.49135,0
-1681478400000,96.17,96.25,96.01,96.24,9159.225,1681478699999,880365.27431,1414,4349.680,418109.68013,0
-1681478700000,96.25,96.37,95.97,96.37,13679.723,1681478999999,1315249.89510,1991,6828.719,656621.12191,0
-1681479000000,96.36,96.42,96.16,96.22,14128.872,1681479299999,1360689.01190,2702,7950.075,765630.89390,0
-1681479300000,96.22,96.75,96.21,96.62,16823.643,1681479599999,1624420.08364,2922,11212.121,1082576.03332,0
-1681479600000,96.63,96.81,96.53,96.74,11990.793,1681479899999,1159140.29864,2030,6178.282,597308.83840,0
-1681479900000,96.74,96.82,96.67,96.76,9916.379,1681480199999,959373.32998,1673,5501.098,532230.05429,0
-1681480200000,96.75,96.79,96.61,96.62,10269.014,1681480499999,993364.78783,1636,5674.183,548945.65974,0
-1681480500000,96.62,96.84,96.61,96.70,11404.691,1681480799999,1103465.12909,1823,6665.639,644949.73948,0
-1681480800000,96.70,96.84,96.38,96.83,19966.031,1681481099999,1929193.77852,2900,12143.309,1173694.45454,0
-1681481100000,96.83,96.84,96.14,96.36,20600.821,1681481399999,1985921.78816,3123,8773.465,845548.78866,0
-1681481400000,96.36,96.56,96.33,96.48,11826.621,1681481699999,1140527.54921,2151,6438.946,621007.63493,0
-1681481700000,96.49,96.80,96.45,96.68,22720.059,1681481999999,2196161.64201,3393,14785.603,1429270.41580,0
-1681482000000,96.67,96.94,96.56,96.92,36951.071,1681482299999,3575345.54072,4740,23753.425,2298269.94621,0
-1681482300000,96.91,97.40,96.87,97.18,56306.708,1681482599999,5473033.05123,6723,34900.609,3392082.85931,0
-1681482600000,97.17,97.18,96.52,96.87,32125.344,1681482899999,3111238.06090,4373,15151.526,1467521.45062,0
-1681482900000,96.86,96.89,96.63,96.74,16338.619,1681483199999,1580382.16237,2403,7161.050,692712.73078,0
-1681483200000,96.74,96.75,96.39,96.46,17695.209,1681483499999,1708306.57183,2710,6350.433,613012.05453,0
-1681483500000,96.46,96.69,96.38,96.50,14368.505,1681483799999,1387078.00514,2286,7055.619,681130.79873,0
-1681483800000,96.50,96.54,95.89,96.13,24975.878,1681484099999,2402306.47782,4071,10333.978,994225.89492,0
-1681484100000,96.12,96.42,96.10,96.34,15807.704,1681484399999,1522002.13730,2463,9691.741,933191.83187,0
-1681484400000,96.34,96.37,95.30,95.37,47503.363,1681484699999,4546888.74433,6453,18302.228,1752186.86868,0
-1681484700000,95.38,95.83,95.27,95.63,54918.269,1681484999999,5248300.57142,6581,30169.938,2883144.28430,0
-1681485000000,95.63,95.90,95.46,95.53,18328.661,1681485299999,1753899.96480,3331,8996.098,860862.55528,0
-1681485300000,95.52,95.75,95.46,95.75,16665.661,1681485599999,1593660.59300,2690,7508.429,718126.99762,0
-1681485600000,95.75,95.77,95.47,95.54,13769.727,1681485899999,1317048.56052,2372,5868.900,561376.67987,0
-1681485900000,95.54,95.63,94.65,95.16,93833.945,1681486199999,8919543.95407,12439,36086.985,3432286.35747,0
-1681486200000,95.17,95.23,94.08,94.47,90246.293,1681486499999,8531084.35018,11750,34445.290,3256218.45324,0
-1681486500000,94.48,94.69,94.17,94.62,43721.559,1681486799999,4129474.24380,6116,18898.855,1785235.09920,0
-1681486800000,94.61,94.73,94.25,94.53,34805.542,1681487099999,3288056.58173,4925,15061.111,1423075.70081,0
-1681487100000,94.53,94.53,94.18,94.32,30134.346,1681487399999,2842926.08078,3983,12606.427,1189250.31867,0
-1681487400000,94.33,94.43,93.60,94.04,63306.426,1681487699999,5951630.24073,7682,21398.077,2012125.89548,0
-1681487700000,94.03,94.10,93.74,93.96,28381.364,1681487999999,2665256.43628,4283,13264.108,1245646.36336,0
-1681488000000,93.96,94.47,93.93,94.40,33409.343,1681488299999,3146665.75752,5070,17108.271,1611561.02931,0
-1681488300000,94.39,94.40,93.83,94.16,39315.531,1681488599999,3697000.46694,5123,15105.529,1420523.06491,0
-1681488600000,94.15,94.34,93.93,94.34,24495.097,1681488899999,2304641.60283,3357,9024.662,849222.88428,0
-1681488900000,94.33,94.35,94.02,94.05,13485.061,1681489199999,1269876.00081,2564,5468.600,514962.99275,0
-1681489200000,94.05,94.07,93.77,93.92,15002.603,1681489499999,1408885.15564,2771,6953.874,653041.17010,0
-1681489500000,93.91,94.07,93.87,94.06,12879.291,1681489799999,1210541.36258,1955,6649.507,625067.56955,0
-1681489800000,94.05,94.05,93.66,93.99,23368.847,1681490099999,2193899.29963,3642,10079.692,946197.98034,0
-1681490100000,93.99,94.00,93.75,93.88,14776.229,1681490399999,1387179.50594,2527,7848.142,736809.66104,0
-1681490400000,93.88,94.05,93.75,94.03,16656.791,1681490699999,1564370.51895,2208,10172.518,955555.21962,0
-1681490700000,94.03,94.05,93.76,93.82,13784.482,1681490999999,1294804.49308,2315,5728.841,538151.39693,0
-1681491000000,93.81,94.20,93.75,94.17,18315.012,1681491299999,1721805.81563,2812,10759.450,1011525.77992,0
-1681491300000,94.17,94.34,94.11,94.33,13681.004,1681491599999,1289104.54748,2191,8074.683,760864.20239,0
-1681491600000,94.33,94.68,94.23,94.63,24646.156,1681491899999,2328765.03848,4391,12085.301,1142037.83982,0
-1681491900000,94.63,94.70,94.50,94.69,12277.102,1681492199999,1161208.53323,2256,6564.863,620966.50998,0
-1681492200000,94.70,94.78,94.53,94.77,16828.169,1681492499999,1592856.42773,2560,7164.103,678209.49742,0
-1681492500000,94.78,95.31,94.72,95.26,57621.998,1681492799999,5476886.52274,6121,34327.176,3263121.89670,0
-1681492800000,95.26,95.31,95.00,95.23,30062.690,1681493099999,2861587.89329,2889,13718.625,1305882.30242,0
-1681493100000,95.22,95.27,95.03,95.07,11267.157,1681493399999,1071943.68170,1966,4378.528,416562.04701,0
-1681493400000,95.07,95.08,94.80,94.89,13194.986,1681493699999,1252336.42146,2117,5429.493,515214.05982,0
-1681493700000,94.89,94.90,94.58,94.87,26287.112,1681493999999,2489759.79912,3154,9246.611,875821.42486,0
-1681494000000,94.88,95.05,94.82,94.84,12650.612,1681494299999,1201056.19916,1885,7523.111,714278.84452,0
-1681494300000,94.83,94.90,94.73,94.79,9660.520,1681494599999,916033.20621,1339,4680.211,443830.54384,0
-1681494600000,94.79,94.94,94.79,94.90,5796.822,1681494899999,550063.98035,1039,3722.852,353252.62335,0
-1681494900000,94.90,95.12,94.87,95.04,9523.437,1681495199999,904629.82230,1649,5922.357,562603.02197,0
-1681495200000,95.03,95.06,94.97,95.06,6226.798,1681495499999,591634.39988,1555,3890.649,369665.10606,0
-1681495500000,95.06,95.34,95.01,95.33,15630.071,1681495799999,1487567.55023,2224,8685.530,826652.12856,0
-1681495800000,95.33,95.58,95.18,95.53,20481.127,1681496099999,1953642.10000,2968,12758.221,1217190.68900,0
-1681496100000,95.54,95.54,95.10,95.21,14958.380,1681496399999,1426113.70082,2040,4577.055,436371.51809,0
-1681496400000,95.20,95.33,95.11,95.24,6059.868,1681496699999,577017.81075,1262,3555.140,338548.93885,0
-1681496700000,95.24,95.44,95.16,95.39,6644.640,1681496999999,633146.27011,1075,4438.163,422889.11524,0
-1681497000000,95.40,95.44,95.18,95.19,6175.217,1681497299999,588669.64640,1262,2524.079,240658.27457,0
-1681497300000,95.20,95.25,95.01,95.07,8599.818,1681497599999,818101.97712,1552,4040.567,384388.15932,0
-1681497600000,95.07,95.22,95.04,95.18,4705.520,1681497899999,447674.39996,879,2368.607,225348.29095,0
-1681497900000,95.18,95.35,95.04,95.26,6923.018,1681498199999,659145.13207,1205,3317.519,315864.43506,0
-1681498200000,95.25,95.29,95.11,95.17,3274.065,1681498499999,311657.06640,776,1496.272,142437.60260,0
-1681498500000,95.16,95.31,95.13,95.18,4762.838,1681498799999,453491.00791,787,2011.992,191587.80393,0
-1681498800000,95.18,95.33,95.06,95.32,8771.947,1681499099999,834846.41666,1558,4208.699,400649.88430,0
-1681499100000,95.32,95.39,95.21,95.24,6063.183,1681499399999,577948.64891,1225,1685.513,160684.48306,0
-1681499400000,95.24,95.27,95.03,95.05,9634.225,1681499699999,916518.51763,1486,4408.695,419431.60822,0
-1681499700000,95.06,95.24,95.03,95.23,4608.717,1681499999999,438329.64287,886,2090.426,198828.13915,0
-1681500000000,95.23,95.50,95.23,95.48,5056.883,1681500299999,482433.68804,1117,2760.043,263294.45451,0
-1681500300000,95.47,95.48,95.36,95.36,4203.567,1681500599999,401100.55224,710,1703.241,162525.06153,0
-1681500600000,95.36,95.54,95.34,95.50,6530.375,1681500899999,623329.49850,1161,3357.117,320447.47854,0
-1681500900000,95.50,95.54,95.45,95.54,4159.231,1681501199999,397229.44012,782,1836.860,175435.48918,0
-1681501200000,95.53,95.75,95.51,95.69,8484.936,1681501499999,811653.03611,1764,5895.612,563992.73227,0
-1681501500000,95.70,95.81,95.68,95.72,7314.943,1681501799999,700314.06349,1484,3560.157,340876.17704,0
-1681501800000,95.72,95.82,95.65,95.76,5309.956,1681502099999,508459.29669,1095,2976.298,285006.04825,0
-1681502100000,95.76,96.06,95.75,96.00,11503.430,1681502399999,1103331.17566,2056,6725.928,645108.45164,0
-1681502400000,96.01,96.29,95.89,96.21,20051.974,1681502699999,1927058.14810,3352,13326.149,1280949.75079,0
-1681502700000,96.21,96.23,95.95,95.98,18556.091,1681502999999,1783290.45253,3313,9296.081,893577.89372,0
-1681503000000,95.97,96.65,95.94,96.65,31587.120,1681503299999,3043817.77838,5171,23079.590,2223997.87776,0
-1681503300000,96.65,96.74,96.29,96.30,34975.357,1681503599999,3377062.64157,4843,18001.376,1738461.02620,0
-1681503600000,96.31,96.59,96.28,96.48,13898.462,1681503899999,1340517.48715,2546,10004.986,964953.87467,0
-1681503900000,96.48,96.66,96.45,96.64,14000.974,1681504199999,1351602.81492,2102,9397.562,907195.66384,0
-1681504200000,96.64,97.12,96.55,96.91,44365.708,1681504499999,4299280.69214,5763,23452.083,2272401.04273,0
-1681504500000,96.91,96.94,96.70,96.72,17665.669,1681504799999,1710443.50665,2710,9634.687,932945.50430,0
-1681504800000,96.73,96.80,96.66,96.79,7783.574,1681505099999,752769.01432,1618,4863.070,470334.09296,0
-1681505100000,96.79,96.84,96.43,96.47,13886.496,1681505399999,1341221.08236,2287,6434.042,621421.37746,0
-1681505400000,96.47,96.64,96.43,96.47,10948.953,1681505699999,1056806.11543,1412,7382.822,712671.75354,0
-1681505700000,96.47,96.55,96.40,96.43,6228.715,1681505999999,600860.94417,1060,3137.931,302701.61663,0
-1681506000000,96.42,96.47,96.27,96.30,8396.661,1681506299999,809209.94574,1617,3981.204,383709.45071,0
-1681506300000,96.30,96.52,96.27,96.39,7479.940,1681506599999,720896.38082,1253,4494.472,433153.04053,0
-1681506600000,96.39,96.45,96.28,96.33,3644.161,1681506899999,351177.75672,777,2037.758,196383.02429,0
-1681506900000,96.33,96.36,96.11,96.15,7869.963,1681507199999,757287.83138,1498,2648.635,254911.41430,0
-1681507200000,96.14,96.15,96.08,96.12,5944.179,1681507499999,571373.47339,1023,2203.190,211789.18282,0
-1681507500000,96.12,96.25,96.12,96.17,4595.713,1681507799999,442023.88777,726,2943.116,283066.58190,0
-1681507800000,96.18,96.31,96.16,96.19,5746.360,1681508099999,553006.57978,933,2953.564,284253.59530,0
-1681508100000,96.20,96.38,96.12,96.37,3448.399,1681508399999,331831.73673,795,2166.379,208498.09310,0
-1681508400000,96.36,96.37,96.19,96.20,3976.955,1681508699999,382814.86412,768,1283.154,123529.62350,0
-1681508700000,96.20,96.24,96.13,96.22,3330.895,1681508999999,320330.40723,618,1293.428,124391.64261,0
-1681509000000,96.22,96.23,95.92,96.03,10299.725,1681509299999,989206.80140,1570,3374.706,324228.05103,0
-1681509300000,96.02,96.22,96.00,96.20,3255.690,1681509599999,312954.60937,702,1737.477,167001.99313,0
-1681509600000,96.21,96.21,95.97,96.14,9385.403,1681509899999,901974.39265,1489,4362.024,419169.02961,0
-1681509900000,96.13,96.32,96.10,96.28,3955.335,1681510199999,380521.78785,1052,2519.861,242428.77341,0
-1681510200000,96.27,96.42,96.19,96.36,11884.388,1681510499999,1144609.04200,1617,6708.183,646146.98493,0
-1681510500000,96.36,96.47,96.14,96.22,7593.276,1681510799999,731208.06063,1017,2620.154,252510.35422,0
-1681510800000,96.22,96.27,96.15,96.19,3973.102,1681511099999,382246.94867,796,2179.225,209663.05120,0
-1681511100000,96.19,96.25,96.13,96.19,2643.904,1681511399999,254317.85597,535,1287.807,123878.85437,0
-1681511400000,96.18,96.33,96.17,96.28,3908.584,1681511699999,376226.45532,710,3044.884,293091.14163,0
-1681511700000,96.28,96.43,96.23,96.43,4210.213,1681511999999,405611.87011,725,2707.043,260828.15806,0
-1681512000000,96.43,96.50,96.41,96.44,3990.680,1681512299999,384909.47596,620,1427.482,137686.45556,0
-1681512300000,96.43,96.57,96.37,96.46,5520.720,1681512599999,532485.83471,961,1922.369,185442.00344,0
-1681512600000,96.46,96.55,96.42,96.52,4250.722,1681512899999,410198.50429,612,2248.679,217028.82235,0
-1681512900000,96.52,96.64,96.50,96.62,4617.741,1681513199999,445966.81976,663,3596.663,347364.23254,0
-1681513200000,96.61,96.62,96.51,96.60,5752.016,1681513499999,555508.90667,1020,2447.082,236321.76797,0
-1681513500000,96.61,96.65,96.43,96.65,5893.875,1681513799999,568884.67387,971,2570.114,248059.59725,0
-1681513800000,96.65,96.71,96.44,96.46,4572.710,1681514099999,441478.31386,1001,2013.724,194453.92964,0
-1681514100000,96.46,96.49,96.22,96.25,7012.658,1681514399999,675319.38302,1292,2153.954,207443.03112,0
-1681514400000,96.26,96.38,96.15,96.26,6992.086,1681514699999,672982.47619,993,3414.997,328729.03157,0
-1681514700000,96.25,96.50,96.25,96.41,6773.625,1681514999999,653025.55574,952,3947.786,380582.94648,0
-1681515000000,96.41,96.47,96.26,96.30,7679.995,1681515299999,740265.89522,907,3282.952,316480.48356,0
-1681515300000,96.29,96.39,96.19,96.28,7350.210,1681515599999,707585.16660,712,4487.876,432036.85777,0
-1681515600000,96.28,96.39,96.18,96.19,9592.382,1681515899999,923513.49124,942,5128.406,493774.87500,0
-1681515900000,96.20,96.37,96.18,96.19,11704.118,1681516199999,1126761.06130,1355,6375.402,613899.07963,0
-1681516200000,96.20,96.47,96.19,96.44,8757.754,1681516499999,843843.87636,1140,4977.676,479522.04678,0
-1681516500000,96.45,96.47,96.34,96.36,3386.779,1681516799999,326509.32259,631,1315.128,126779.52597,0
-1681516800000,96.36,96.46,95.94,96.00,13534.867,1681517099999,1301641.16857,2307,6314.333,607519.22206,0
-1681517100000,95.99,96.18,95.76,95.84,17797.355,1681517399999,1708333.14987,2144,5696.031,546812.57091,0
-1681517400000,95.83,96.03,95.78,95.91,6406.249,1681517699999,614546.66292,1145,3202.022,307205.83411,0
-1681517700000,95.91,96.09,95.85,95.96,6265.717,1681517999999,601455.08878,1013,2718.470,260979.65334,0
-1681518000000,95.97,96.22,95.94,96.18,5151.486,1681518299999,495086.62062,1091,3275.428,314766.37197,0
-1681518300000,96.19,96.42,96.17,96.33,10584.016,1681518599999,1019142.62305,1717,4329.714,416916.97047,0
-1681518600000,96.33,96.34,96.12,96.20,6061.648,1681518899999,583324.95638,1032,1783.994,171616.25933,0
-1681518900000,96.19,96.20,95.53,95.87,19897.794,1681519199999,1905798.43021,3262,8638.823,827502.39688,0
-1681519200000,95.87,95.96,95.51,95.53,11705.323,1681519499999,1120717.04585,1964,5233.686,501221.54425,0
-1681519500000,95.53,95.79,95.50,95.66,12848.061,1681519799999,1229391.00345,1995,7149.716,684123.37980,0
-1681519800000,95.66,95.68,95.43,95.55,10177.407,1681520099999,972422.29115,1449,6303.966,602317.10449,0
-1681520100000,95.56,95.67,95.48,95.48,10305.327,1681520399999,984859.53363,1241,4768.653,455748.14601,0
-1681520400000,95.48,95.56,95.15,95.45,14867.280,1681520699999,1417269.44671,2878,6611.396,630201.55303,0
-1681520700000,95.45,95.51,95.26,95.30,7277.578,1681520999999,694416.56046,1180,3330.715,317842.13374,0
-1681521000000,95.29,95.34,95.11,95.29,9352.457,1681521299999,890568.60092,1442,5046.439,480556.65904,0
-1681521300000,95.29,95.43,95.12,95.19,5042.501,1681521599999,480264.36006,1000,2160.560,205806.93889,0
-1681521600000,95.19,95.19,94.68,94.86,23803.162,1681521899999,2259420.58450,3817,9558.601,907480.72493,0
-1681521900000,94.86,95.04,94.75,94.78,9076.750,1681522199999,861387.49624,1690,4570.925,433782.83858,0
-1681522200000,94.78,95.08,94.76,95.05,12403.507,1681522499999,1177657.90645,1979,7926.086,752505.49062,0
-1681522500000,95.05,95.24,95.05,95.22,7022.169,1681522799999,668131.77305,1453,2365.709,225098.33348,0
-1681522800000,95.21,95.29,95.13,95.26,5139.563,1681523099999,489353.24512,979,1679.321,159908.99563,0
-1681523100000,95.27,95.48,95.25,95.47,9178.921,1681523399999,875431.82394,1553,5107.031,487134.01340,0
-1681523400000,95.47,95.55,95.40,95.44,10027.630,1681523699999,957521.91129,1243,4267.998,407597.14871,0
-1681523700000,95.45,95.52,95.38,95.41,8023.561,1681523999999,765825.40994,743,2910.480,277768.04650,0
-1681524000000,95.42,95.71,95.37,95.56,13643.032,1681524299999,1303472.17655,2028,8475.896,809837.06127,0
-1681524300000,95.55,95.59,95.43,95.50,8249.816,1681524599999,787976.54865,1017,3710.432,354421.64289,0
-1681524600000,95.50,95.82,95.42,95.72,11785.349,1681524899999,1127431.97880,1699,7049.375,674442.53788,0
-1681524900000,95.71,95.79,95.58,95.61,7532.339,1681525199999,720800.44582,1185,5057.554,483985.29810,0
-1681525200000,95.61,95.80,95.49,95.68,6851.708,1681525499999,655323.60271,1173,4251.959,406651.79340,0
-1681525500000,95.68,96.02,95.63,95.87,9882.843,1681525799999,947333.02822,1721,7014.160,672339.45637,0
-1681525800000,95.88,95.92,95.70,95.74,6111.464,1681526099999,585697.45732,1103,2363.420,226494.67273,0
-1681526100000,95.75,95.81,95.57,95.61,10410.100,1681526399999,995981.39543,1297,6282.582,601128.50971,0
-1681526400000,95.60,95.71,95.55,95.68,3297.028,1681526699999,315320.48455,770,1466.969,140296.87180,0
-1681526700000,95.69,95.76,95.57,95.60,2821.041,1681526999999,269846.87651,595,836.014,79961.90277,0
-1681527000000,95.60,95.61,95.41,95.49,5838.415,1681527299999,557520.84369,1059,2342.761,223732.79057,0
-1681527300000,95.49,95.51,95.44,95.44,2040.642,1681527599999,194838.70917,426,846.456,80821.00164,0
-1681527600000,95.45,95.58,95.43,95.57,3626.581,1681527899999,346283.18869,692,2302.216,219821.20674,0
-1681527900000,95.57,95.75,95.56,95.65,4903.913,1681528199999,469193.46678,805,2947.165,281975.56934,0
-1681528200000,95.64,95.65,95.54,95.60,1680.807,1681528499999,160673.00883,401,756.820,72342.79407,0
-1681528500000,95.60,95.71,95.60,95.64,2995.694,1681528799999,286558.69599,570,1692.101,161839.13948,0
-1681528800000,95.64,95.70,95.59,95.63,2558.782,1681529099999,244726.82571,514,1495.343,143019.56225,0
-1681529100000,95.62,95.63,95.48,95.49,5659.364,1681529399999,540659.47858,761,2060.172,196825.72438,0
-1681529400000,95.50,95.60,95.35,95.41,4342.113,1681529699999,414572.02930,911,1704.883,162803.09955,0
-1681529700000,95.42,95.56,95.42,95.56,3307.172,1681529999999,315770.27044,704,2139.528,204292.54787,0
-1681530000000,95.55,95.61,95.48,95.56,5018.790,1681530299999,479439.77651,779,1912.509,182700.65476,0
-1681530300000,95.55,95.69,95.48,95.68,2793.751,1681530599999,266945.37308,625,1441.024,137734.95931,0
-1681530600000,95.69,95.72,95.61,95.68,5804.155,1681530899999,555314.18581,825,3047.960,291632.98183,0
-1681530900000,95.68,95.72,95.57,95.64,2176.803,1681531199999,208210.87138,463,1099.464,105150.09237,0
-1681531200000,95.64,95.66,95.52,95.59,4644.477,1681531499999,444052.28482,904,1984.744,189742.17021,0
-1681531500000,95.59,95.61,95.35,95.40,5780.125,1681531799999,551639.48455,990,1606.538,153315.70629,0
-1681531800000,95.39,95.51,95.38,95.48,2400.045,1681532099999,229099.01535,510,1392.613,132924.91718,0
-1681532100000,95.48,95.58,95.39,95.58,4470.222,1681532399999,426836.67356,710,2960.657,282688.51015,0
-1681532400000,95.57,95.57,95.25,95.27,15372.104,1681532699999,1466666.69947,1460,5891.810,561992.95101,0
-1681532700000,95.27,95.31,94.99,95.24,22842.246,1681532999999,2173226.46502,2386,8972.543,853657.74929,0
-1681533000000,95.24,95.40,95.24,95.35,8109.602,1681533299999,772953.48652,1127,4248.064,404888.48488,0
-1681533300000,95.35,95.46,95.34,95.41,3776.758,1681533599999,360292.31930,683,2194.738,209372.44330,0
-1681533600000,95.40,95.46,95.34,95.42,2986.055,1681533899999,284829.56272,467,1681.323,160366.59392,0
-1681533900000,95.43,95.49,95.37,95.49,2391.171,1681534199999,228183.02518,409,1460.375,139374.65921,0
-1681534200000,95.48,95.66,95.48,95.59,5518.817,1681534499999,527574.69752,951,2719.435,259956.87559,0
-1681534500000,95.59,95.63,95.49,95.62,2944.402,1681534799999,281425.23492,560,1611.915,154078.30629,0
-1681534800000,95.61,95.70,95.58,95.63,3587.558,1681535099999,343136.64327,916,1535.831,146897.06696,0
-1681535100000,95.63,95.72,95.56,95.70,4797.166,1681535399999,458794.51642,747,3028.186,289634.91916,0
-1681535400000,95.70,95.88,95.70,95.78,7354.898,1681535699999,704550.19076,1131,4674.335,447793.95525,0
-1681535700000,95.77,95.86,95.71,95.82,7076.838,1681535999999,677859.36348,955,3879.218,371641.14962,0
-1681536000000,95.83,95.93,95.79,95.87,5743.352,1681536299999,550485.22140,958,2983.056,285949.67157,0
-1681536300000,95.87,95.98,95.86,95.91,4616.551,1681536599999,442833.21070,899,3086.385,296049.00117,0
-1681536600000,95.91,95.96,95.79,95.80,6784.815,1681536899999,650443.65326,852,3382.664,324321.19078,0
-1681536900000,95.80,95.81,95.70,95.77,3113.226,1681537199999,298102.71538,668,827.082,79200.42920,0
-1681537200000,95.76,95.79,95.69,95.72,1619.993,1681537499999,155088.22897,453,680.077,65107.96608,0
-1681537500000,95.72,95.79,95.71,95.79,1664.181,1681537799999,159358.97027,365,1047.196,100279.59651,0
-1681537800000,95.78,95.79,95.65,95.75,2995.732,1681538099999,286756.03453,654,929.060,88947.05634,0
-1681538100000,95.74,95.86,95.73,95.81,2759.069,1681538399999,264324.01056,500,1604.583,153726.71185,0
-1681538400000,95.82,95.93,95.78,95.79,4859.933,1681538699999,465895.00281,962,2191.141,210080.65633,0
-1681538700000,95.79,95.79,95.60,95.61,2762.157,1681538999999,264266.98363,739,860.677,82338.57701,0
-1681539000000,95.60,95.70,95.58,95.59,2652.589,1681539299999,253657.50671,551,1290.956,123468.24167,0
-1681539300000,95.59,95.66,95.55,95.58,6251.777,1681539599999,597632.37970,822,2595.879,248179.59522,0
-1681539600000,95.58,95.69,95.58,95.63,1868.125,1681539899999,178649.92791,375,1022.348,97766.43977,0
-1681539900000,95.64,95.64,95.55,95.61,1671.172,1681540199999,159760.53908,342,931.768,89079.25286,0
-1681540200000,95.61,95.70,95.43,95.43,5560.439,1681540499999,531164.20762,1050,2097.211,200369.67401,0
-1681540500000,95.44,95.49,95.35,95.47,8002.240,1681540799999,763341.97603,977,4771.165,455127.15353,0
-1681540800000,95.47,95.60,95.43,95.55,3066.455,1681541099999,292929.89771,630,1872.496,178890.59836,0
-1681541100000,95.54,95.68,95.54,95.64,3171.002,1681541399999,303196.87844,647,1771.704,169399.52753,0
-1681541400000,95.65,95.72,95.62,95.64,2357.827,1681541699999,225551.37230,464,1186.932,113549.30037,0
-1681541700000,95.64,95.66,95.56,95.66,2371.283,1681541999999,226707.28848,395,1052.805,100661.41106,0
-1681542000000,95.66,95.77,95.63,95.67,5355.323,1681542299999,512511.14370,1105,2076.349,198739.17014,0
-1681542300000,95.67,95.79,95.62,95.77,2710.912,1681542599999,259419.86017,529,1457.502,139478.10858,0
-1681542600000,95.76,95.83,95.71,95.79,4213.909,1681542899999,403633.62058,558,3087.199,295725.90119,0
-1681542900000,95.79,95.85,95.76,95.83,1984.439,1681543199999,190099.99161,453,888.065,85070.74570,0
-1681543200000,95.84,96.04,95.84,96.01,7958.069,1681543499999,763593.05379,1247,4930.102,473077.07795,0
-1681543500000,96.02,96.33,95.99,96.29,23924.961,1681543799999,2301066.96876,3599,13121.425,1262073.52702,0
-1681543800000,96.29,96.38,96.15,96.29,13097.738,1681544099999,1260923.48068,2144,6145.830,591778.34824,0
-1681544100000,96.30,96.32,96.19,96.25,6853.168,1681544399999,659636.08382,1144,3162.546,304402.42894,0
-1681544400000,96.26,96.46,96.21,96.38,8150.252,1681544699999,785215.09913,1424,5404.591,520741.28473,0
-1681544700000,96.38,96.48,96.34,96.34,7036.030,1681544999999,678412.35851,1246,2977.719,287125.86248,0
-1681545000000,96.34,96.36,96.26,96.35,3864.001,1681545299999,372174.96527,812,1785.079,171943.61960,0
-1681545300000,96.36,96.57,96.25,96.29,12659.055,1681545599999,1220486.16395,2070,5560.761,536304.87675,0
-1681545600000,96.28,96.42,96.27,96.39,8588.529,1681545899999,827455.99450,1603,4381.808,422196.78232,0
-1681545900000,96.39,96.40,96.30,96.33,7255.501,1681546199999,698958.35006,1132,2520.663,242850.51608,0
-1681546200000,96.34,96.34,96.13,96.17,7677.054,1681546499999,738741.18859,1169,2068.914,199100.36365,0
-1681546500000,96.17,96.28,96.15,96.18,5438.052,1681546799999,523168.16043,1003,2547.919,245141.89217,0
-1681546800000,96.17,96.27,96.16,96.18,3108.305,1681547099999,299035.61641,719,1623.851,156230.05281,0
-1681547100000,96.18,96.19,96.04,96.08,7924.037,1681547399999,761457.56003,1315,3127.930,300586.83420,0
-1681547400000,96.09,96.25,96.08,96.21,7822.753,1681547699999,752342.80743,1221,4569.153,439459.75795,0
-1681547700000,96.21,96.21,96.00,96.06,5152.525,1681547999999,495100.46035,811,1029.856,98943.40118,0
-1681548000000,96.06,96.10,95.98,96.03,4156.142,1681548299999,399090.83157,803,1684.494,161762.59388,0
-1681548300000,96.03,96.04,95.89,95.89,8691.413,1681548599999,833860.82265,1172,3351.374,321563.54827,0
-1681548600000,95.89,96.15,95.89,96.09,4661.331,1681548899999,447543.78138,664,2963.617,284445.87379,0
-1681548900000,96.09,96.15,96.07,96.15,1967.483,1681549199999,189091.14259,446,876.760,84268.53694,0
-1681549200000,96.15,96.24,95.97,96.09,9123.683,1681549499999,876771.77407,1576,2838.136,272810.19512,0
-1681549500000,96.09,96.15,96.07,96.14,1501.993,1681549799999,144337.59876,545,634.600,60984.20898,0
-1681549800000,96.15,96.22,96.08,96.16,4407.281,1681550099999,423852.47909,799,1368.712,131637.65734,0
-1681550100000,96.17,96.32,96.17,96.28,5334.518,1681550399999,513491.85705,876,3504.112,337270.24669,0
-1681550400000,96.27,96.43,96.27,96.39,5476.210,1681550699999,527716.36550,1173,3036.263,292605.61935,0
-1681550700000,96.40,96.42,96.32,96.39,3856.727,1681550999999,371684.97891,714,1718.710,165645.99858,0
-1681551000000,96.40,96.50,96.34,96.46,5268.461,1681551299999,507951.87514,1044,3268.262,315141.30649,0
-1681551300000,96.46,96.61,96.42,96.46,7891.710,1681551599999,761637.81262,1555,4301.599,415153.94289,0
-1681551600000,96.45,96.51,96.34,96.35,5120.789,1681551899999,493757.64248,972,2372.234,228727.06282,0
-1681551900000,96.35,96.44,96.33,96.34,4969.319,1681552199999,478911.05910,823,2034.002,196020.69831,0
-1681552200000,96.34,96.52,96.33,96.49,8485.931,1681552499999,818588.85735,1066,6533.199,630241.27653,0
-1681552500000,96.49,96.60,96.47,96.56,6256.370,1681552799999,603974.60019,1081,3969.621,383264.32576,0
-1681552800000,96.56,96.67,96.44,96.58,10970.534,1681553099999,1059514.27479,2296,5532.635,534330.94164,0
-1681553100000,96.58,96.69,96.55,96.56,9304.994,1681553399999,898971.73456,1336,4981.475,481375.99868,0
-1681553400000,96.56,96.63,96.40,96.43,9682.659,1681553699999,934434.85960,1148,1609.063,155318.93150,0
-1681553700000,96.42,96.51,96.38,96.48,5881.870,1681553999999,567331.17387,848,2142.334,206648.46087,0
-1681554000000,96.49,96.58,96.46,96.56,3254.312,1681554299999,314109.29051,723,1945.170,187746.02912,0
-1681554300000,96.56,96.58,96.39,96.42,3646.467,1681554599999,351820.11768,699,1078.861,104082.43104,0
-1681554600000,96.42,96.56,96.40,96.53,3384.755,1681554899999,326598.37685,754,2169.164,209309.43406,0
-1681554900000,96.53,96.55,96.43,96.44,3574.115,1681555199999,344862.25553,720,1455.217,140414.99287,0
-1681555200000,96.45,96.48,96.30,96.34,5350.396,1681555499999,515615.11381,1013,1372.454,132290.23815,0
-1681555500000,96.34,96.46,96.34,96.43,2835.560,1681555799999,273366.44968,573,1552.404,149650.74996,0
-1681555800000,96.43,96.62,96.43,96.59,6430.927,1681556099999,620949.36227,928,4307.549,415916.76808,0
-1681556100000,96.58,96.67,96.56,96.66,4139.592,1681556399999,399982.06391,673,2517.140,243213.71505,0
-1681556400000,96.65,96.69,96.54,96.66,6285.769,1681556699999,607305.20241,1024,2731.056,263881.69685,0
-1681556700000,96.66,96.70,96.60,96.60,3867.853,1681556999999,373873.77861,755,1224.817,118399.11864,0
-1681557000000,96.60,96.71,96.51,96.59,6157.545,1681557299999,594828.31288,1036,3053.164,294983.63628,0
-1681557300000,96.59,96.63,96.54,96.62,2855.613,1681557599999,275812.13547,574,1501.543,145034.86466,0
-1681557600000,96.63,96.68,96.58,96.62,8472.294,1681557899999,818678.55419,1265,3811.080,368290.53114,0
-1681557900000,96.61,96.64,96.50,96.56,7156.954,1681558199999,691001.34289,812,3147.135,303841.24994,0
-1681558200000,96.57,96.61,96.35,96.41,8716.837,1681558499999,840904.01545,1213,2171.014,209478.60707,0
-1681558500000,96.41,96.47,96.36,96.40,2939.068,1681558799999,283374.68422,820,1412.032,136150.86199,0
-1681558800000,96.40,96.47,96.30,96.47,4541.426,1681559099999,437791.42597,772,1913.602,184512.77478,0
-1681559100000,96.46,96.47,96.12,96.15,16225.432,1681559399999,1561350.71386,2176,6807.988,655081.49388,0
-1681559400000,96.16,96.30,96.15,96.26,8087.815,1681559699999,778358.82782,1046,3877.668,373219.60804,0
-1681559700000,96.26,96.32,96.21,96.27,3019.756,1681559999999,290734.16440,662,1214.241,116912.00088,0
-1681560000000,96.27,96.34,96.19,96.24,4376.388,1681560299999,421301.83515,1183,2203.940,212169.60534,0
-1681560300000,96.24,96.42,96.24,96.41,5370.985,1681560599999,517300.47192,1005,3075.940,296291.32111,0
-1681560600000,96.42,96.54,96.39,96.45,5223.694,1681560899999,503903.64223,842,2951.314,284707.47381,0
-1681560900000,96.45,96.52,96.39,96.41,4352.658,1681561199999,419884.88987,834,1254.174,121009.51344,0
-1681561200000,96.42,96.55,96.41,96.53,2850.715,1681561499999,274988.43951,654,1915.633,184790.33922,0
-1681561500000,96.53,96.62,96.46,96.53,5299.142,1681561799999,511565.11222,965,2859.311,276056.93251,0
-1681561800000,96.52,96.72,96.52,96.71,6520.096,1681562099999,630128.72921,1500,4002.854,386858.73496,0
-1681562100000,96.70,96.85,96.65,96.70,13631.124,1681562399999,1318750.46017,2243,5876.248,568589.55434,0
-1681562400000,96.71,96.79,96.61,96.64,5890.715,1681562699999,569675.25489,935,3107.870,300557.55426,0
-1681562700000,96.64,96.76,96.62,96.65,8889.716,1681562999999,859594.49663,982,3790.378,366505.00310,0
-1681563000000,96.66,96.78,96.65,96.75,7882.588,1681563299999,762430.79077,1013,3850.619,372428.26409,0
-1681563300000,96.76,96.83,96.69,96.75,5274.716,1681563599999,510449.38028,895,3077.146,297816.97930,0
-1681563600000,96.75,96.99,96.75,96.97,10040.567,1681563899999,972879.83907,1976,6724.908,651639.26457,0
-1681563900000,96.97,97.00,96.65,96.72,13172.761,1681564199999,1275095.19606,2079,4793.480,464152.61686,0
-1681564200000,96.72,96.77,96.61,96.69,5375.773,1681564499999,519676.09541,1011,1990.194,192393.03159,0
-1681564500000,96.69,96.78,96.53,96.65,5931.351,1681564799999,573143.56222,1143,2387.273,230669.06663,0
-1681564800000,96.65,96.66,96.45,96.46,6839.573,1681565099999,660357.85540,1141,2102.849,203051.56900,0
-1681565100000,96.47,96.58,96.45,96.49,5196.341,1681565399999,501496.47088,835,2383.607,230044.62666,0
-1681565400000,96.49,96.54,95.82,96.13,34055.255,1681565699999,3272609.59438,4910,11378.999,1093592.68766,0
-1681565700000,96.13,96.27,95.93,96.03,19539.983,1681565999999,1877538.29048,2625,9276.314,891401.57051,0
-1681566000000,96.02,96.22,96.02,96.20,9358.516,1681566299999,899433.47793,1464,3784.547,363743.90115,0
-1681566300000,96.19,96.20,96.07,96.08,9203.425,1681566599999,884880.50214,1210,4758.949,457566.85295,0
-1681566600000,96.08,96.08,95.75,95.95,21395.850,1681566899999,2052003.25617,2937,9213.965,883616.91067,0
-1681566900000,95.94,96.08,95.94,96.03,5693.137,1681567199999,546718.05688,922,3157.933,303268.57289,0
-1681567200000,96.04,96.10,95.77,95.79,8501.837,1681567499999,815595.56695,1454,2856.139,274046.55644,0
-1681567500000,95.80,95.99,95.80,95.98,9537.272,1681567799999,914653.33975,1517,5033.705,482746.48053,0
-1681567800000,95.99,96.06,95.91,96.02,10035.614,1681568099999,963394.04159,1317,4515.639,433525.42342,0
-1681568100000,96.02,96.19,96.00,96.18,6357.462,1681568399999,611029.00941,1139,3737.086,359204.03307,0
-1681568400000,96.18,96.20,95.95,96.05,8329.668,1681568699999,800288.10152,1159,2482.736,238499.96715,0
-1681568700000,96.06,96.17,96.05,96.09,6480.242,1681568999999,622787.95745,952,3078.581,295888.23901,0
-1681569000000,96.09,96.17,96.04,96.10,9483.862,1681569299999,911569.68244,1236,4721.293,453788.81749,0
-1681569300000,96.10,96.20,96.08,96.18,4089.504,1681569599999,393188.71578,892,2408.520,231575.91599,0
-1681569600000,96.18,96.21,96.14,96.20,3405.216,1681569899999,327489.52542,658,969.511,93250.74313,0
-1681569900000,96.20,96.25,96.12,96.24,5228.531,1681570199999,502893.19794,927,2333.970,224497.45264,0
-1681570200000,96.24,96.29,96.20,96.23,5389.572,1681570499999,518728.00260,940,3834.607,369085.55395,0
-1681570500000,96.22,96.27,96.01,96.10,4583.951,1681570799999,440662.70001,770,1721.059,165487.16817,0
-1681570800000,96.09,96.16,95.97,96.15,9899.465,1681571099999,950865.45295,1417,5028.635,483078.35426,0
-1681571100000,96.15,96.42,96.15,96.37,13003.127,1681571399999,1252463.21647,1574,7107.285,684613.16288,0
-1681571400000,96.36,96.44,96.29,96.41,5283.296,1681571699999,509149.43341,961,2795.742,269452.87454,0
-1681571700000,96.41,96.56,96.38,96.49,7671.267,1681571999999,740069.64700,1203,3981.417,384139.03951,0
-1681572000000,96.49,96.50,96.42,96.42,3325.866,1681572299999,320806.78889,659,1457.856,140628.51775,0
-1681572300000,96.43,96.48,96.41,96.41,2023.284,1681572599999,195140.57535,459,983.705,94885.10099,0
-1681572600000,96.41,96.43,96.35,96.42,3660.904,1681572899999,352857.79942,673,2163.210,208506.43889,0
-1681572900000,96.42,96.51,96.28,96.47,6339.099,1681573199999,611012.23921,1169,3035.457,292637.60325,0
-1681573200000,96.48,96.50,96.41,96.44,3759.062,1681573499999,362569.44246,635,2254.197,217420.95126,0
-1681573500000,96.44,96.55,96.21,96.33,11982.880,1681573799999,1154498.23582,1544,4686.981,451661.53206,0
-1681573800000,96.33,96.37,96.16,96.25,6161.950,1681574099999,593077.27689,1095,2843.746,273707.19716,0
-1681574100000,96.25,96.28,96.06,96.09,6377.052,1681574399999,613196.71353,1081,2489.931,239501.64330,0
-1681574400000,96.09,96.24,96.08,96.20,8044.905,1681574699999,773512.99464,1354,3911.243,376068.59090,0
-1681574700000,96.20,96.30,96.04,96.05,4677.364,1681574999999,449992.39493,911,1860.252,179005.85693,0
-1681575000000,96.05,96.13,95.93,96.10,10716.473,1681575299999,1028872.60713,1598,5668.585,544272.85785,0
-1681575300000,96.10,96.32,96.04,96.26,6162.318,1681575599999,592858.16183,1202,3035.720,292063.50350,0
-1681575600000,96.27,96.45,96.25,96.38,5202.412,1681575899999,501321.26929,1192,2945.042,283804.43957,0
-1681575900000,96.38,96.40,96.29,96.34,4524.088,1681576199999,435936.30999,788,1216.853,117255.35987,0
-1681576200000,96.34,96.50,96.23,96.24,6106.667,1681576499999,588645.77032,1238,3196.868,308194.94578,0
-1681576500000,96.23,96.39,96.22,96.36,3762.251,1681576799999,362254.13262,877,2648.575,255027.31929,0
-1681576800000,96.37,96.44,96.37,96.43,2919.819,1681577099999,281518.29619,860,1401.809,135157.46801,0
-1681577100000,96.43,96.43,96.31,96.32,3097.667,1681577399999,298489.60340,748,1418.937,136721.05884,0
-1681577400000,96.32,96.40,96.26,96.28,3446.986,1681577699999,332050.71902,789,1945.891,187449.47092,0
-1681577700000,96.28,96.60,96.25,96.53,9475.814,1681577999999,914117.90874,1574,5949.223,573896.24114,0
-1681578000000,96.53,96.60,96.38,96.46,8780.200,1681578299999,847078.24436,1517,3240.853,312705.94676,0
-1681578300000,96.45,96.51,96.27,96.28,5457.496,1681578599999,525932.01758,1150,1958.759,188770.21488,0
-1681578600000,96.28,96.37,96.25,96.35,4705.791,1681578899999,453191.01300,871,2950.483,284150.46689,0
-1681578900000,96.35,96.40,96.29,96.33,3092.537,1681579199999,297970.89255,802,1536.643,148069.03878,0
-1681579200000,96.33,96.33,95.93,96.01,16531.957,1681579499999,1587710.06516,2329,6518.174,625956.67140,0
-1681579500000,96.01,96.13,96.00,96.09,8353.690,1681579799999,802572.19639,1259,5396.504,518479.01099,0
-1681579800000,96.09,96.10,95.50,95.56,26011.289,1681580099999,2490111.95079,3841,9025.838,863769.75868,0
-1681580100000,95.55,95.84,95.53,95.73,11505.507,1681580399999,1100827.27180,1925,7107.356,679970.80303,0
-1681580400000,95.74,95.81,95.72,95.77,4682.629,1681580699999,448419.99162,839,2040.602,195417.35519,0
-1681580700000,95.77,95.80,95.33,95.76,14963.001,1681580999999,1430161.73547,2518,6461.407,617678.07426,0
-1681581000000,95.77,95.86,95.74,95.86,4514.134,1681581299999,432432.36713,949,2489.036,238436.94641,0
-1681581300000,95.86,95.86,95.74,95.77,5359.854,1681581599999,513510.52086,890,2325.356,222784.20709,0
-1681581600000,95.77,95.99,95.76,95.94,6516.186,1681581899999,624893.51495,1380,3695.508,354356.59124,0
-1681581900000,95.95,96.03,95.87,95.95,4687.749,1681582199999,449711.55248,1021,2193.701,210452.34681,0
-1681582200000,95.95,96.04,95.95,96.00,3694.346,1681582499999,354657.14185,708,1741.882,167219.72524,0
-1681582500000,96.01,96.07,95.93,96.07,2661.758,1681582799999,255520.97265,728,1303.960,125190.92519,0
-1681582800000,96.07,96.30,95.99,96.27,7240.571,1681583099999,696273.28171,1325,3840.361,369270.90799,0
-1681583100000,96.28,96.35,96.20,96.31,6151.955,1681583399999,592270.42983,1123,2519.824,242623.47664,0
-1681583400000,96.32,96.35,96.19,96.22,5384.615,1681583699999,518369.80595,1003,1818.854,175112.66137,0
-1681583700000,96.23,96.25,96.13,96.25,3377.206,1681583999999,324900.16067,800,1678.396,161478.65114,0
-1681584000000,96.25,96.25,96.17,96.22,2597.850,1681584299999,249926.73101,613,986.326,94887.21426,0
-1681584300000,96.22,96.22,96.09,96.12,6123.480,1681584599999,588822.36249,967,1693.532,162861.53849,0
-1681584600000,96.12,96.36,96.12,96.28,5729.236,1681584899999,551418.22767,795,4233.792,407462.10548,0
-1681584900000,96.28,96.32,96.24,96.27,2730.933,1681585199999,262971.45798,604,1089.083,104870.86521,0
-1681585200000,96.27,96.41,96.26,96.26,4155.992,1681585499999,400409.54999,1041,2580.169,248612.93336,0
-1681585500000,96.26,96.37,96.26,96.33,2301.809,1681585799999,221718.07252,648,1320.140,127147.82649,0
-1681585800000,96.33,96.37,96.22,96.23,4528.806,1681586099999,436102.34020,793,1539.485,148218.06176,0
-1681586100000,96.23,96.25,96.10,96.19,6711.289,1681586399999,645498.95729,1246,4013.578,386067.35890,0
-1681586400000,96.18,96.38,96.14,96.37,4598.136,1681586699999,442689.30408,909,3040.045,292656.50155,0
-1681586700000,96.38,96.38,96.15,96.18,4112.211,1681586999999,395687.43759,848,1491.946,143552.65359,0
-1681587000000,96.17,96.26,96.12,96.25,2485.369,1681587299999,239053.89472,690,1900.617,182813.90964,0
-1681587300000,96.25,96.34,96.20,96.21,3904.421,1681587599999,375913.66806,740,1625.073,156442.51213,0
-1681587600000,96.21,96.21,95.87,95.88,8763.086,1681587899999,841493.25825,1510,3088.526,296560.44027,0
-1681587900000,95.88,95.88,95.65,95.87,12579.085,1681588199999,1204726.58210,1909,6504.390,622968.37911,0
-1681588200000,95.86,96.14,95.86,96.10,5933.437,1681588499999,569972.58271,1068,3376.238,324298.58974,0
-1681588500000,96.10,96.32,96.10,96.29,5246.762,1681588799999,504774.34080,955,3237.789,311483.21337,0
-1681588800000,96.28,96.36,96.12,96.13,4454.548,1681589099999,428697.99931,1048,1533.454,147563.39145,0
-1681589100000,96.13,96.24,96.13,96.20,3438.482,1681589399999,330770.75105,622,2141.591,206006.80570,0
-1681589400000,96.20,96.22,96.14,96.16,1922.106,1681589699999,184867.88364,406,975.774,93847.62838,0
-1681589700000,96.17,96.30,96.13,96.30,2857.569,1681589999999,274961.66335,619,1623.507,156214.91744,0
-1681590000000,96.30,96.31,96.22,96.24,3368.450,1681590299999,324276.14891,432,1051.024,101174.78060,0
-1681590300000,96.23,96.49,96.22,96.49,4805.584,1681590599999,463084.04620,1001,2805.704,270383.22547,0
-1681590600000,96.49,96.49,96.31,96.42,3502.507,1681590899999,337613.93307,916,1595.304,153751.16326,0
-1681590900000,96.43,96.51,96.36,96.36,4063.339,1681591199999,391867.40603,832,2033.076,196101.90172,0
-1681591200000,96.37,96.48,96.29,96.46,5253.572,1681591499999,506316.57486,907,2818.519,271655.84586,0
-1681591500000,96.45,96.46,96.23,96.24,10520.575,1681591799999,1013512.22583,1129,3162.700,304620.70683,0
-1681591800000,96.25,96.42,96.22,96.33,4112.064,1681592099999,396016.79034,725,2577.938,248231.09879,0
-1681592100000,96.33,96.33,96.16,96.22,3189.546,1681592399999,306900.39362,600,2070.319,199183.53471,0
-1681592400000,96.22,96.24,96.14,96.19,2536.065,1681592699999,243919.84656,718,1356.209,130432.49680,0
-1681592700000,96.19,96.19,96.04,96.09,6220.964,1681592999999,597920.68162,1147,3181.520,305750.55943,0
-1681593000000,96.08,96.14,95.96,96.07,5751.942,1681593299999,552515.65011,1010,3453.312,331727.32117,0
-1681593300000,96.06,96.29,96.06,96.28,3688.546,1681593599999,354776.99179,666,2182.905,209970.31159,0
-1681593600000,96.29,96.42,96.27,96.41,3617.160,1681593899999,348494.20110,720,1776.908,171212.51299,0
-1681593900000,96.41,96.50,96.39,96.46,5288.450,1681594199999,510046.78961,764,1965.272,189568.99359,0
-1681594200000,96.46,96.61,96.46,96.54,8319.223,1681594499999,803066.45239,1598,3884.281,374954.57499,0
-1681594500000,96.54,96.85,96.53,96.69,17254.392,1681594799999,1668941.00299,2792,9649.974,933288.17600,0
-1681594800000,96.69,96.81,96.69,96.79,5319.467,1681595099999,514828.97387,971,3748.916,362841.93303,0
-1681595100000,96.79,96.79,96.63,96.68,8771.085,1681595399999,848417.85520,1493,3911.262,378364.16314,0
-1681595400000,96.68,96.81,96.56,96.63,9945.681,1681595699999,961531.94343,1525,4850.220,468935.52647,0
-1681595700000,96.63,96.72,96.54,96.70,3662.120,1681595999999,353862.94958,797,2116.882,204552.79592,0
-1681596000000,96.69,96.87,96.49,96.86,11078.750,1681596299999,1070992.14325,2083,6926.871,669602.46274,0
-1681596300000,96.85,97.29,96.85,96.87,30373.635,1681596599999,2948233.09284,5258,16983.426,1648571.55083,0
-1681596600000,96.87,96.95,96.77,96.84,9506.964,1681596899999,921013.48910,1679,4995.392,483991.86314,0
-1681596900000,96.82,96.83,96.72,96.80,5643.278,1681597199999,546127.73459,939,3875.162,375027.10139,0
-1681597200000,96.79,96.96,96.78,96.91,7555.090,1681597499999,731830.95839,1228,3870.816,374975.04440,0
-1681597500000,96.92,96.93,96.75,96.82,6500.618,1681597799999,629509.34614,835,3601.712,348776.91427,0
-1681597800000,96.82,96.82,96.72,96.78,5595.522,1681598099999,541450.66297,1146,2866.646,277397.94353,0
-1681598100000,96.77,96.81,96.68,96.81,5072.151,1681598399999,490710.70475,833,2336.287,226039.30041,0
-1681598400000,96.81,96.90,96.76,96.86,3292.687,1681598699999,318842.61522,693,1528.548,148017.45570,0
-1681598700000,96.86,96.90,96.77,96.78,4797.079,1681598999999,464526.53142,856,1878.743,181930.95954,0
-1681599000000,96.79,96.88,96.79,96.86,2822.228,1681599299999,273317.76751,466,1769.889,171400.38078,0
-1681599300000,96.85,96.88,96.80,96.80,1926.452,1681599599999,186563.78262,458,551.232,53389.81555,0
-1681599600000,96.80,96.84,96.75,96.78,2091.271,1681599899999,202415.02892,840,791.419,76605.88749,0
-1681599900000,96.79,96.83,96.75,96.77,2245.046,1681600199999,217289.30045,441,859.814,83224.94009,0
-1681600200000,96.78,97.06,96.78,96.97,5080.871,1681600499999,492619.39309,981,3511.384,340394.05448,0
-1681600500000,96.97,97.01,96.90,97.01,4785.611,1681600799999,464019.85734,925,2807.423,272241.35679,0
-1681600800000,97.02,97.18,96.97,97.14,7994.103,1681601099999,775961.40404,1371,5352.517,519588.49077,0
-1681601100000,97.15,97.24,97.03,97.17,11062.172,1681601399999,1074538.73329,1813,6332.354,615198.80322,0
-1681601400000,97.17,97.40,97.13,97.17,13658.445,1681601699999,1328513.68963,2900,7917.913,770218.60725,0
-1681601700000,97.16,97.17,96.98,96.99,16584.931,1681601999999,1609790.28135,1804,5419.878,526072.65731,0
-1681602000000,96.99,97.07,96.96,97.00,5129.183,1681602299999,497632.77689,1296,2921.746,283477.67573,0
-1681602300000,97.00,97.00,96.80,96.86,9308.402,1681602599999,902083.43233,1542,3186.098,308771.65439,0
-1681602600000,96.86,96.87,96.70,96.84,13491.497,1681602899999,1305971.58761,1485,9436.814,913547.32396,0
-1681602900000,96.84,96.85,96.67,96.73,4368.984,1681603199999,422704.35591,769,1418.654,137252.40473,0
-1681603200000,96.74,96.79,96.70,96.74,4675.326,1681603499999,452265.31352,1123,2349.613,227294.91253,0
-1681603500000,96.74,96.86,96.71,96.82,4409.915,1681603799999,426828.29886,810,2588.485,250535.91664,0
-1681603800000,96.82,96.84,96.51,96.60,12963.363,1681604099999,1252642.83207,1646,4032.289,389540.89656,0
-1681604100000,96.59,96.66,96.48,96.63,6086.994,1681604399999,587794.28764,1057,2596.432,250701.15389,0
-1681604400000,96.63,96.76,96.57,96.58,4569.032,1681604699999,441650.82945,849,2439.340,235785.85494,0
-1681604700000,96.57,96.58,96.32,96.41,10809.149,1681604999999,1042267.46260,1583,2713.517,261674.99886,0
-1681605000000,96.41,96.54,96.40,96.46,4052.521,1681605299999,390942.99304,877,2002.580,193180.32747,0
-1681605300000,96.46,96.51,96.35,96.35,3683.599,1681605599999,355223.36758,792,1337.374,129007.81841,0
-1681605600000,96.34,96.57,96.30,96.54,11536.131,1681605899999,1112512.87256,1473,5781.197,557514.01995,0
-1681605900000,96.55,96.61,96.44,96.46,5385.139,1681606199999,519781.68305,932,1502.325,145029.60788,0
-1681606200000,96.45,96.58,96.34,96.37,7655.084,1681606499999,738625.96139,917,3996.661,385601.98085,0
-1681606500000,96.38,96.38,96.14,96.17,7671.846,1681606799999,738303.94102,1395,2788.596,268374.74259,0
-1681606800000,96.16,96.19,95.85,95.95,22300.119,1681607099999,2140572.70917,3230,7742.992,743327.56197,0
-1681607100000,95.95,95.97,95.80,95.90,9617.235,1681607399999,922083.03530,1599,4281.132,410452.74059,0
-1681607400000,95.90,95.90,95.17,95.45,42178.940,1681607699999,4026498.09224,6053,16124.076,1539171.33736,0
-1681607700000,95.45,95.61,95.11,95.48,28615.895,1681607999999,2729358.35129,4245,16140.795,1539617.69160,0
-1681608000000,95.49,95.73,95.39,95.72,16124.910,1681608299999,1541195.57321,2735,7560.807,722769.26093,0
-1681608300000,95.72,95.92,95.58,95.81,13515.992,1681608599999,1294719.40731,2297,6496.371,622324.60577,0
-1681608600000,95.81,95.99,95.77,95.96,6773.219,1681608899999,649546.36995,1523,3722.573,357000.27350,0
-1681608900000,95.97,95.97,95.84,95.91,3240.317,1681609199999,310711.29237,725,1532.608,146961.37088,0
-1681609200000,95.92,96.00,95.78,95.87,4708.424,1681609499999,451522.70393,963,2194.166,210434.79788,0
-1681609500000,95.87,96.07,95.82,96.03,4614.279,1681609799999,442818.75478,1050,2964.595,284493.67549,0
-1681609800000,96.03,96.20,96.02,96.12,6204.281,1681610099999,596475.51742,1010,3337.922,320868.42977,0
-1681610100000,96.12,96.16,96.02,96.02,2969.800,1681610399999,285372.14420,595,1379.561,132576.78749,0
-1681610400000,96.03,96.28,95.92,96.16,11584.337,1681610699999,1113572.25740,1570,6523.375,627181.45245,0
-1681610700000,96.16,96.17,96.04,96.11,2187.557,1681610999999,210229.10087,519,938.132,90152.75478,0
-1681611000000,96.10,96.23,96.03,96.21,2953.638,1681611299999,283966.49540,621,1654.023,159024.89885,0
-1681611300000,96.21,96.21,96.04,96.12,3503.976,1681611599999,336780.78046,727,1513.480,145473.82172,0
-1681611600000,96.12,96.24,96.07,96.15,6957.608,1681611899999,668914.41802,960,2570.321,247145.92100,0
-1681611900000,96.15,96.16,95.91,95.95,4799.191,1681612199999,460773.72557,811,1391.213,133573.66662,0
-1681612200000,95.95,96.11,95.94,96.09,4148.812,1681612499999,398398.48062,507,3260.866,313101.28007,0
-1681612500000,96.10,96.13,96.04,96.08,1828.947,1681612799999,175726.20226,410,661.587,63563.05404,0
-1681612800000,96.07,96.24,96.07,96.20,4272.993,1681613099999,410898.39504,671,2792.352,268544.36824,0
-1681613100000,96.21,96.24,96.16,96.24,4107.025,1681613399999,395129.82718,632,2984.635,287159.55318,0
-1681613400000,96.24,96.37,96.22,96.28,4863.029,1681613699999,468319.29802,1048,2951.456,284236.42188,0
-1681613700000,96.28,96.30,96.18,96.20,2392.210,1681613999999,230265.91242,440,937.259,90226.39906,0
-1681614000000,96.19,96.23,96.11,96.14,3161.773,1681614299999,304006.79555,812,1377.450,132436.47019,0
-1681614300000,96.15,96.41,96.10,96.37,13859.563,1681614599999,1334428.97077,1353,9510.794,915604.05083,0
-1681614600000,96.38,96.54,96.27,96.29,15452.201,1681614899999,1490160.98044,1988,6969.872,672184.25010,0
-1681614900000,96.28,96.39,96.26,96.27,4614.129,1681615199999,444436.72577,1176,3164.307,304814.79920,0
-1681615200000,96.28,96.30,96.08,96.10,7182.795,1681615499999,690917.61750,1168,2831.484,272407.06819,0
-1681615500000,96.10,96.13,96.04,96.05,3942.026,1681615799999,378839.26577,644,2747.957,264097.96456,0
-1681615800000,96.04,96.08,95.92,96.08,6704.223,1681616099999,643524.88510,1038,3570.563,342716.87780,0
-1681616100000,96.08,96.17,96.02,96.06,4772.331,1681616399999,458569.40435,900,1839.332,176739.49749,0
-1681616400000,96.05,96.05,95.90,95.95,5103.345,1681616699999,489756.60795,986,2082.350,199841.70929,0
-1681616700000,95.95,96.14,95.93,96.08,3426.213,1681616999999,329013.82353,787,2441.133,234412.75396,0
-1681617000000,96.08,96.10,95.84,95.87,4270.408,1681617299999,409678.43005,902,1667.774,159970.95328,0
-1681617300000,95.89,95.99,95.85,95.99,2218.755,1681617599999,212789.33081,543,1512.613,145077.12533,0
-1681617600000,95.98,96.04,95.88,96.02,4027.438,1681617899999,386515.43616,931,2650.623,254384.77748,0
-1681617900000,96.01,96.07,95.94,96.01,3695.468,1681618199999,354802.14717,785,2137.707,205249.97278,0
-1681618200000,96.01,96.10,96.01,96.05,2664.717,1681618499999,255990.80347,512,1396.625,134163.53829,0
-1681618500000,96.06,96.18,96.05,96.15,3548.372,1681618799999,341055.60303,562,2496.680,239979.47904,0
-1681618800000,96.16,96.18,95.97,96.05,4904.581,1681619099999,471163.48195,763,1870.655,179735.53012,0
-1681619100000,96.05,96.07,95.98,96.05,2864.993,1681619399999,275129.24077,520,1581.588,151889.11071,0
-1681619400000,96.05,96.27,96.02,96.24,7153.151,1681619699999,687823.20308,1388,3769.746,362438.93122,0
-1681619700000,96.23,96.32,96.21,96.22,4570.658,1681619999999,440068.17819,847,2168.028,208742.14728,0
-1681620000000,96.23,96.28,96.16,96.17,4563.326,1681620299999,439053.83234,703,2120.562,204045.81253,0
-1681620300000,96.18,96.24,96.17,96.23,1758.172,1681620599999,169148.40545,451,1418.813,136499.07920,0
-1681620600000,96.23,96.23,96.11,96.12,2116.079,1681620899999,203493.28670,428,835.053,80307.04271,0
-1681620900000,96.11,96.28,96.11,96.28,3927.867,1681621199999,377831.34538,717,2783.903,267776.94734,0
-1681621200000,96.27,96.27,96.15,96.16,3399.186,1681621499999,327014.00655,588,531.446,51123.07071,0
-1681621500000,96.16,96.17,95.98,96.17,5202.210,1681621799999,499793.63685,943,2024.716,194541.34081,0
-1681621800000,96.17,96.23,96.13,96.21,3508.069,1681622099999,337404.55187,537,1947.828,187345.56612,0
-1681622100000,96.21,96.22,96.16,96.17,2340.884,1681622399999,225159.93208,424,912.946,87806.21321,0
-1681622400000,96.17,96.17,96.05,96.05,2535.327,1681622699999,243685.97658,466,916.339,88059.72118,0
-1681622700000,96.06,96.23,96.06,96.23,3754.417,1681622999999,360892.18233,744,2201.348,211598.89368,0
-1681623000000,96.22,96.24,96.15,96.21,2508.104,1681623299999,241246.98723,666,1022.676,98365.58001,0
-1681623300000,96.20,96.33,96.20,96.29,3786.060,1681623599999,364545.78063,782,1688.179,162533.84482,0
-1681623600000,96.29,96.30,96.17,96.17,1482.672,1681623899999,142694.69553,484,639.704,61566.21250,0
-1681623900000,96.18,96.23,96.16,96.17,2167.879,1681624199999,208540.46070,482,1400.005,134675.84095,0
-1681624200000,96.16,96.29,96.15,96.19,2866.970,1681624499999,275854.84716,716,1594.527,153420.92452,0
-1681624500000,96.19,96.20,96.11,96.17,1805.939,1681624799999,173646.43067,430,930.773,89493.65667,0
-1681624800000,96.16,96.21,96.14,96.15,2558.947,1681625099999,246100.45375,450,709.289,68230.04058,0
-1681625100000,96.14,96.32,96.14,96.27,7902.777,1681625399999,760227.48384,1032,4027.594,387499.81249,0
-1681625400000,96.28,96.30,96.14,96.21,2907.214,1681625699999,279670.23835,780,1274.960,122647.10130,0
-1681625700000,96.20,96.22,96.15,96.15,2591.035,1681625999999,249233.45465,455,876.628,84323.24381,0
-1681626000000,96.15,96.18,96.12,96.12,2301.739,1681626299999,221299.52832,479,1406.054,135188.46317,0
-1681626300000,96.12,96.15,96.07,96.12,3261.818,1681626599999,313474.91847,587,1768.352,169953.49418,0
-1681626600000,96.12,96.17,96.03,96.05,6938.248,1681626899999,666849.33044,1042,3219.916,309519.11466,0
-1681626900000,96.05,96.24,96.04,96.21,8220.109,1681627199999,790540.34281,946,5354.917,514946.45214,0
-1681627200000,96.20,96.32,96.19,96.20,3895.801,1681627499999,374968.13406,752,2191.083,210876.92316,0
-1681627500000,96.21,96.29,96.19,96.20,2056.528,1681627799999,197932.01734,404,1081.900,104134.04754,0
-1681627800000,96.19,96.19,96.11,96.11,3120.945,1681628099999,300093.94134,385,1050.756,101030.19797,0
-1681628100000,96.12,96.15,96.05,96.06,2254.667,1681628399999,216695.03595,402,1382.758,132906.68085,0
-1681628400000,96.06,96.18,96.03,96.17,3158.906,1681628699999,303603.35376,734,1588.399,152657.61897,0
-1681628700000,96.18,96.18,96.05,96.06,2108.916,1681628999999,202680.19114,433,633.780,60909.83506,0
-1681629000000,96.06,96.08,95.99,96.00,5366.775,1681629299999,515316.25825,809,3169.599,304351.14307,0
-1681629300000,96.01,96.10,95.99,96.05,6142.296,1681629599999,589869.77439,775,2739.522,263063.34885,0
-1681629600000,96.05,96.19,96.04,96.16,5175.372,1681629899999,497356.70510,695,3289.385,316038.28408,0
-1681629900000,96.17,96.22,96.14,96.18,4106.261,1681630199999,394965.77829,616,1742.028,167577.29914,0
-1681630200000,96.17,96.25,96.15,96.25,2430.660,1681630499999,233831.29189,565,1508.020,145074.79864,0
-1681630500000,96.24,96.42,96.22,96.34,9070.891,1681630799999,873668.02156,1379,4495.770,433001.41845,0
-1681630800000,96.34,96.34,96.12,96.14,4874.351,1681631099999,469037.98989,824,1199.056,115348.26708,0
-1681631100000,96.15,96.26,96.14,96.24,2243.979,1681631399999,215917.21583,537,1616.501,155537.46912,0
-1681631400000,96.23,96.25,96.14,96.14,1248.966,1681631699999,120158.82527,345,515.449,49599.70689,0
-1681631700000,96.15,96.18,96.09,96.13,2011.243,1681631999999,193330.14926,377,1236.453,118854.78565,0
-1681632000000,96.13,96.24,96.11,96.14,3488.314,1681632299999,335455.43526,750,1528.786,147015.28123,0
-1681632300000,96.14,96.17,96.06,96.08,2437.324,1681632599999,234240.78098,505,1241.132,119277.13201,0
-1681632600000,96.08,96.11,96.02,96.05,2727.754,1681632899999,262029.43404,412,1192.268,114527.48740,0
-1681632900000,96.05,96.16,96.04,96.15,2560.472,1681633199999,246034.86799,455,1751.974,168355.62175,0
-1681633200000,96.16,96.19,96.02,96.02,3967.932,1681633499999,381301.10534,746,1765.266,169668.73125,0
-1681633500000,96.02,96.07,96.01,96.03,2415.282,1681633799999,231953.80926,583,1304.522,125282.85815,0
-1681633800000,96.02,96.12,96.02,96.07,2808.453,1681634099999,269788.46715,507,1782.701,171237.44219,0
-1681634100000,96.07,96.13,96.02,96.13,4491.571,1681634399999,431486.97031,617,1614.239,155113.03225,0
-1681634400000,96.13,96.17,96.07,96.08,2726.428,1681634699999,262054.52216,600,1168.630,112337.34503,0
-1681634700000,96.09,96.17,96.07,96.11,2454.116,1681634999999,235896.80773,490,1112.320,106923.84961,0
-1681635000000,96.11,96.24,96.06,96.20,4693.702,1681635299999,451347.98745,815,2411.539,231907.35398,0
-1681635300000,96.20,96.28,96.16,96.17,4188.265,1681635599999,402985.01656,651,1801.065,173323.05384,0
-1681635600000,96.16,96.20,95.97,96.00,7329.799,1681635899999,703950.39383,1083,2055.424,197423.77870,0
-1681635900000,95.99,96.13,95.98,96.00,4570.690,1681636199999,438894.73427,877,2878.149,276379.12320,0
-1681636200000,96.00,96.21,95.95,96.19,6433.337,1681636499999,618150.70597,1253,4777.576,459058.24712,0
-1681636500000,96.19,97.04,96.15,96.97,32991.403,1681636799999,3188409.54732,5277,20881.195,2017905.51177,0
-1681636800000,96.97,98.72,96.97,98.11,199759.569,1681637099999,19563608.09567,29817,114059.174,11169508.38772,0
-1681637100000,98.11,98.44,97.73,98.33,114346.335,1681637399999,11217086.10080,15792,66728.352,6546345.39225,0
-1681637400000,98.33,98.63,97.63,97.87,111177.477,1681637699999,10902264.59642,13217,52634.728,5162489.20216,0
-1681637700000,97.87,97.88,97.33,97.52,51071.858,1681637999999,4984908.18573,6256,25130.849,2453167.76125,0
-1681638000000,97.52,97.52,97.00,97.20,74564.502,1681638299999,7248165.51844,8806,31782.608,3089992.91563,0
-1681638300000,97.20,97.25,96.84,97.17,42782.247,1681638599999,4152966.83753,5029,20978.173,2036812.24324,0
-1681638600000,97.17,97.20,96.63,96.88,42533.587,1681638899999,4122670.04617,5374,19415.794,1882772.03157,0
-1681638900000,96.88,97.05,96.74,96.91,24118.715,1681639199999,2337289.80417,3128,13198.318,1279190.15613,0
-1681639200000,96.92,97.06,96.47,97.01,37480.082,1681639499999,3629060.62801,5511,17628.223,1707701.68624,0
-1681639500000,97.00,97.00,96.70,96.72,15580.432,1681639799999,1508871.66548,2156,4860.921,470806.35681,0
-1681639800000,96.72,96.76,96.62,96.73,14598.654,1681640099999,1411546.12588,2233,8712.500,842444.79420,0
-1681640100000,96.74,96.75,96.32,96.41,20510.398,1681640399999,1979569.63513,3249,7915.474,764069.59826,0
-1681640400000,96.41,96.50,96.35,96.46,15981.372,1681640699999,1540792.32853,2653,7223.310,696508.98737,0
-1681640700000,96.47,96.51,96.36,96.48,10469.753,1681640999999,1009730.56901,1782,5917.528,570713.03656,0
-1681641000000,96.48,96.49,96.20,96.34,22082.719,1681641299999,2126725.78242,3575,8529.960,821562.43481,0
-1681641300000,96.34,96.35,96.22,96.25,12094.137,1681641599999,1164366.19965,2246,6035.914,581093.59186,0
-1681641600000,96.25,96.42,96.17,96.41,9945.229,1681641899999,957698.81215,2292,5407.765,520778.73871,0
-1681641900000,96.41,96.56,96.34,96.55,15186.429,1681642199999,1464632.41771,2667,6924.475,667819.25434,0
-1681642200000,96.56,96.56,96.33,96.42,8335.679,1681642499999,803870.04055,1741,3352.304,323266.65991,0
-1681642500000,96.42,96.63,96.37,96.61,5423.061,1681642799999,523430.64960,1141,2908.893,280743.37385,0
-1681642800000,96.60,96.90,96.57,96.79,20591.452,1681643099999,1992618.96719,3203,11250.087,1088700.74440,0
-1681643100000,96.79,96.85,96.66,96.70,9476.491,1681643399999,916787.26221,1105,3112.757,301192.25367,0
-1681643400000,96.70,96.75,96.53,96.74,7770.337,1681643699999,750749.62945,1339,4463.365,431245.90554,0
-1681643700000,96.74,96.74,96.59,96.59,3126.872,1681643999999,302284.29283,618,915.443,88507.16223,0
-1681644000000,96.59,96.66,96.55,96.56,4927.954,1681644299999,476019.37330,879,2356.730,227647.15722,0
-1681644300000,96.56,96.76,96.55,96.72,5546.138,1681644599999,536066.85892,800,3402.052,328801.40285,0
-1681644600000,96.72,96.90,96.71,96.79,10410.616,1681644899999,1007987.92637,1808,5242.936,507631.43745,0
-1681644900000,96.80,96.90,96.63,96.70,13836.548,1681645199999,1339067.60533,1578,6628.480,641502.93212,0
-1681645200000,96.69,96.69,96.50,96.51,12107.591,1681645499999,1169215.40390,1779,5164.076,498685.25258,0
-1681645500000,96.51,96.64,96.30,96.62,8877.120,1681645799999,856260.13822,1487,3599.877,347277.97852,0
-1681645800000,96.61,96.69,96.49,96.67,4503.953,1681646099999,435067.80719,856,2191.925,211745.74437,0
-1681646100000,96.66,96.70,96.54,96.59,4002.507,1681646399999,386759.20034,887,1602.918,154877.02911,0
-1681646400000,96.59,97.02,96.54,96.92,18612.806,1681646699999,1802918.86067,2704,10680.207,1034523.39398,0
-1681646700000,96.91,97.00,96.80,96.90,7230.521,1681646999999,700617.49430,1242,3028.751,293518.20774,0
-1681647000000,96.91,97.14,96.82,97.12,7870.278,1681647299999,763379.51390,1490,4868.187,472194.93407,0
-1681647300000,97.12,97.29,97.05,97.12,17012.432,1681647599999,1653187.06807,2608,8053.191,782688.42289,0
-1681647600000,97.11,97.12,96.95,97.05,10495.009,1681647899999,1018367.05656,1345,6139.300,595691.38085,0
-1681647900000,97.04,97.29,97.02,97.29,10036.175,1681648199999,975356.50604,1372,5391.467,523989.31130,0
-1681648200000,97.28,97.49,97.13,97.13,22305.706,1681648499999,2170759.20566,3254,10288.083,1001458.53024,0
-1681648500000,97.14,97.19,96.94,97.02,20475.379,1681648799999,1987350.19217,2560,8591.361,833963.23539,0
-1681648800000,97.01,97.19,97.00,97.15,10258.912,1681649099999,996277.84891,1584,5614.696,545284.31769,0
-1681649100000,97.15,97.19,97.10,97.17,5047.923,1681649399999,490357.80101,941,2648.041,257242.95874,0
-1681649400000,97.17,97.91,97.16,97.91,45107.022,1681649699999,4401361.87769,5449,29352.314,2863741.16529,0
-1681649700000,97.92,98.00,97.72,97.76,26541.880,1681649999999,2597040.19522,3853,11945.081,1168920.74391,0
-1681650000000,97.76,98.18,97.76,98.07,40425.621,1681650299999,3961806.14203,6269,21737.757,2130504.46881,0
-1681650300000,98.06,98.84,98.03,98.81,80536.180,1681650599999,7930932.82685,10773,48046.739,4731217.41775,0
-1681650600000,98.81,99.55,98.77,98.85,153494.482,1681650899999,15219297.71873,21750,72655.142,7204315.75532,0
-1681650900000,98.85,99.18,98.40,98.68,87410.094,1681651199999,8627510.39777,10581,41201.456,4066886.22290,0
-1681651200000,98.69,98.90,98.47,98.50,37153.205,1681651499999,3666003.73641,4977,21105.873,2082863.68559,0
-1681651500000,98.51,98.56,98.35,98.37,33325.370,1681651799999,3281109.62895,4242,17611.693,1734063.92072,0
-1681651800000,98.37,98.43,98.19,98.37,32825.894,1681652099999,3226730.68787,4522,14385.448,1414328.36783,0
-1681652100000,98.38,98.77,98.35,98.53,28939.780,1681652399999,2853537.15403,3941,15082.301,1487263.24027,0
-1681652400000,98.52,98.88,98.52,98.64,22469.750,1681652699999,2218066.25112,3152,11054.148,1091191.68722,0
-1681652700000,98.64,98.88,98.64,98.86,11804.717,1681652999999,1165817.77573,2065,6533.905,645289.51954,0
-1681653000000,98.86,98.87,97.45,97.69,73455.932,1681653299999,7202685.56938,9065,24242.143,2376524.94306,0
-1681653300000,97.70,98.41,97.62,98.34,56128.601,1681653599999,5500183.29433,6604,30128.992,2952415.16497,0
-1681653600000,98.35,98.55,98.17,98.54,32864.183,1681653899999,3233273.61527,4249,14580.853,1434807.58400,0
-1681653900000,98.55,98.71,98.40,98.41,17874.538,1681654199999,1762569.47339,2849,7829.775,772193.99240,0
-1681654200000,98.40,98.48,98.11,98.14,14829.133,1681654499999,1458025.96137,2385,5685.302,559157.93662,0
-1681654500000,98.14,98.32,98.09,98.16,16845.769,1681654799999,1654334.77148,2644,9716.724,954338.44043,0
-1681654800000,98.16,98.23,98.03,98.04,15760.956,1681655099999,1546458.76646,2189,6215.302,609921.92940,0
-1681655100000,98.03,98.08,97.86,97.96,13836.153,1681655399999,1355382.66979,2316,5423.903,531341.16132,0
-1681655400000,97.96,98.16,97.89,97.98,17782.020,1681655699999,1743397.20386,2518,9360.237,917726.80923,0
-1681655700000,97.97,98.45,97.86,98.44,12095.117,1681655999999,1187846.54422,2277,7806.734,766909.13559,0
-1681656000000,98.44,98.55,98.32,98.53,15026.449,1681656299999,1479067.35284,2362,7648.449,752966.09008,0
-1681656300000,98.53,98.71,98.50,98.71,19034.306,1681656599999,1877019.74376,2448,12435.310,1226361.36464,0
-1681656600000,98.70,98.80,98.65,98.68,14590.997,1681656899999,1440572.16931,2301,6683.032,659864.25325,0
-1681656900000,98.68,98.71,98.52,98.64,13029.692,1681657199999,1285028.40299,2037,5115.821,504596.51725,0
-1681657200000,98.65,98.85,98.51,98.53,17362.272,1681657499999,1713798.49157,2970,7922.652,782113.28938,0
-1681657500000,98.53,98.80,98.43,98.56,12104.411,1681657799999,1193441.84851,2126,4759.361,469148.98731,0
-1681657800000,98.56,98.77,98.56,98.67,10614.749,1681658099999,1047613.89722,1663,4878.770,481437.33635,0
-1681658100000,98.68,98.94,98.49,98.76,21517.037,1681658399999,2124322.82960,2928,9734.348,961110.53804,0
-1681658400000,98.77,98.85,98.65,98.76,9047.207,1681658699999,893326.05079,1622,4619.113,456102.92325,0
-1681658700000,98.76,100.06,98.76,99.67,129606.214,1681658999999,12905690.98335,15341,75855.283,7552079.80710,0
-1681659000000,99.66,100.08,99.39,100.04,68031.928,1681659299999,6778247.73059,8972,42011.741,4186800.56373,0
-1681659300000,100.03,101.45,99.74,101.08,237057.757,1681659599999,23883303.38833,32158,118655.491,11951633.70253,0
-1681659600000,101.09,101.13,100.56,101.01,73687.238,1681659899999,7437374.48859,9785,31181.260,3147310.47538,0
-1681659900000,101.00,101.07,100.81,100.86,41328.602,1681660199999,4171289.29546,5235,17523.538,1768784.73673,0
-1681660200000,100.86,101.58,100.83,100.96,74931.925,1681660499999,7585716.17306,10701,39190.742,3967369.28824,0
-1681660500000,100.96,101.80,100.95,101.34,77535.328,1681660799999,7863044.02321,10566,43248.084,4385954.96836,0
-1681660800000,101.34,101.70,100.95,101.03,73516.857,1681661099999,7443795.00884,9406,36568.091,3702816.55240,0
-1681661100000,101.04,101.31,100.91,100.99,31964.183,1681661399999,3230256.93369,4494,15751.576,1592037.65006,0
-1681661400000,100.99,101.03,99.52,100.25,186006.332,1681661699999,18640810.47360,19088,62660.718,6281131.29570,0
-1681661700000,100.26,100.30,100.00,100.14,38964.149,1681661999999,3902949.40352,4754,19397.590,1943154.42027,0
-1681662000000,100.13,100.21,99.99,100.18,28094.488,1681662299999,2811822.06635,3703,13494.169,1350713.86200,0
-1681662300000,100.18,100.18,99.95,100.15,19040.237,1681662599999,1905298.93480,2837,10236.012,1024345.65519,0
-1681662600000,100.16,100.22,99.94,100.03,18176.276,1681662899999,1819329.64930,2826,8560.073,856881.95606,0
-1681662900000,100.04,100.48,100.01,100.47,29389.628,1681663199999,2947382.12745,4364,18178.065,1823115.95788,0
-1681663200000,100.47,100.82,100.36,100.64,45578.023,1681663499999,4583898.60915,4943,22570.952,2270351.11325,0
-1681663500000,100.65,102.30,100.65,101.76,211635.950,1681663799999,21551227.58192,25976,127495.071,12980835.41646,0
-1681663800000,101.76,102.30,101.60,102.12,77324.745,1681664099999,7882204.01678,11394,44503.020,4537288.57167,0
-1681664100000,102.12,102.12,101.71,101.85,40536.755,1681664399999,4129406.22778,6133,18953.655,1930881.88180,0
-1681664400000,101.85,101.85,101.35,101.56,39955.806,1681664699999,4059978.59599,5739,19197.422,1951213.67509,0
-1681664700000,101.57,101.72,101.37,101.51,32013.028,1681664999999,3250152.36606,4004,12880.737,1307869.86365,0
-1681665000000,101.52,101.63,101.32,101.43,14585.148,1681665299999,1479741.71608,2258,7935.894,805102.33711,0
-1681665300000,101.44,101.46,101.16,101.32,19364.521,1681665599999,1962006.83626,3063,9655.319,978334.98820,0
-1681665600000,101.31,102.08,101.25,101.95,32312.773,1681665899999,3283429.59388,4718,20327.646,2065532.26896,0
-1681665900000,101.96,102.09,101.44,101.48,31759.449,1681666199999,3234017.53194,4485,14680.958,1495570.57369,0
-1681666200000,101.48,101.68,101.30,101.40,16254.973,1681666499999,1649381.52471,2887,8746.693,887576.50736,0
-1681666500000,101.40,101.56,101.10,101.15,21354.720,1681666799999,2163512.56524,3720,8836.038,895309.08729,0
-1681666800000,101.15,101.52,101.15,101.41,13787.697,1681667099999,1397180.16119,2131,7738.444,784079.17465,0
-1681667100000,101.41,101.69,101.25,101.65,13098.054,1681667399999,1328545.51836,2282,8055.868,817192.05414,0
-1681667400000,101.66,101.66,101.30,101.34,11025.872,1681667699999,1118920.49709,1772,4348.607,441350.78563,0
-1681667700000,101.34,101.53,101.22,101.36,11820.603,1681667999999,1197948.98450,1817,5954.932,603566.86947,0
-1681668000000,101.35,101.46,101.20,101.45,11573.297,1681668299999,1172418.22970,2125,5397.580,546850.59084,0
-1681668300000,101.46,101.49,101.25,101.25,7832.702,1681668599999,793956.85800,1243,2742.752,278020.65690,0
-1681668600000,101.26,101.55,101.24,101.48,8204.980,1681668899999,832037.32441,1512,4827.077,489488.81717,0
-1681668900000,101.49,101.89,101.43,101.82,15900.063,1681669199999,1616763.34821,2518,10213.287,1038608.18423,0
-1681669200000,101.82,101.87,101.47,101.51,19819.795,1681669499999,2014881.72014,2430,7191.781,731119.84021,0
-1681669500000,101.50,101.53,101.37,101.52,8976.591,1681669799999,910764.70323,1432,4544.599,461155.55331,0
-1681669800000,101.52,101.53,101.39,101.41,5088.662,1681670099999,516238.78908,1127,2137.657,216840.46760,0
-1681670100000,101.42,101.66,101.40,101.56,6161.835,1681670399999,625847.28255,1362,3501.516,355582.72636,0
-1681670400000,101.57,101.57,101.29,101.29,8972.180,1681670699999,909745.26022,1497,3658.756,370905.35938,0
-1681670700000,101.30,101.35,101.18,101.23,12187.260,1681670999999,1233999.32453,2142,6182.245,625980.18103,0
-1681671000000,101.23,101.33,101.10,101.23,11771.847,1681671299999,1191445.43182,1932,5387.188,545371.85573,0
-1681671300000,101.24,101.54,101.23,101.50,18326.321,1681671599999,1858208.59225,2837,11035.367,1118990.71660,0
-1681671600000,101.51,101.83,101.28,101.51,31511.878,1681671899999,3200097.18381,4792,15662.243,1590584.84999,0
-1681671900000,101.52,102.00,101.50,101.69,28299.486,1681672199999,2880210.85202,4038,14721.856,1498569.30173,0
-1681672200000,101.69,101.70,101.38,101.47,15488.127,1681672499999,1573000.42015,2176,7367.612,748413.08488,0
-1681672500000,101.47,101.76,101.35,101.71,10257.679,1681672799999,1041904.85295,1957,5414.849,550100.58078,0
-1681672800000,101.72,101.80,101.51,101.54,9617.154,1681673099999,977992.12050,1645,3799.333,386479.90680,0
-1681673100000,101.54,101.62,101.43,101.48,7439.896,1681673399999,755322.29014,1286,3504.267,355779.80912,0
-1681673400000,101.47,101.67,101.42,101.64,9412.914,1681673699999,955844.78306,1557,4798.777,487319.21091,0
-1681673700000,101.63,101.70,101.49,101.62,5792.143,1681673999999,588460.87036,1307,2499.087,253876.51331,0
-1681674000000,101.62,101.70,101.33,101.62,13296.027,1681674299999,1349453.86556,1775,6674.283,677297.22898,0
-1681674300000,101.61,101.72,101.48,101.54,8511.724,1681674599999,865046.23734,1347,3928.472,399208.91618,0
-1681674600000,101.54,101.68,101.35,101.59,11966.979,1681674899999,1214813.78619,1819,5975.063,606481.71038,0
-1681674900000,101.59,101.74,101.01,101.05,38007.322,1681675199999,3851087.53195,4541,17136.974,1736655.28776,0
-1681675200000,101.06,101.09,100.20,100.46,82281.138,1681675499999,8281382.32719,10582,35508.545,3572362.47715,0
-1681675500000,100.47,101.06,100.44,100.83,22019.111,1681675799999,2220375.31804,3706,11096.133,1118832.99875,0
-1681675800000,100.83,101.05,100.77,101.01,17129.814,1681676099999,1728703.34308,2671,9186.415,927123.51266,0
-1681676100000,101.01,101.29,100.72,101.10,18771.863,1681676399999,1896640.73817,3276,8528.566,861874.86679,0
-1681676400000,101.10,101.17,101.00,101.14,7451.743,1681676699999,753385.30997,1215,3836.101,387827.88803,0
-1681676700000,101.15,101.47,101.14,101.35,18108.170,1681676999999,1834336.95233,2651,10154.431,1028491.05850,0
-1681677000000,101.35,101.56,101.22,101.53,13701.698,1681677299999,1389594.89455,2349,6968.052,706763.58416,0
-1681677300000,101.52,101.56,101.41,101.53,10031.186,1681677599999,1018080.27367,1477,4842.807,491483.05849,0
-1681677600000,101.54,101.54,101.36,101.51,8298.134,1681677899999,842002.62445,1278,3939.499,399750.07750,0
-1681677900000,101.51,101.58,101.18,101.22,17759.397,1681678199999,1800659.32057,2364,9453.532,958660.85879,0
-1681678200000,101.22,101.27,101.08,101.23,14268.041,1681678499999,1444195.43482,1610,9474.614,959155.87990,0
-1681678500000,101.24,101.40,101.23,101.29,7421.250,1681678799999,751747.75525,1085,3933.544,398409.52917,0
-1681678800000,101.29,101.42,101.24,101.32,5467.671,1681679099999,553939.61970,1338,2608.746,264288.01975,0
-1681679100000,101.33,101.43,101.33,101.42,4517.738,1681679399999,458045.88641,1038,1943.713,197066.22195,0
-1681679400000,101.42,101.44,101.14,101.21,12248.802,1681679699999,1240191.92741,2139,5077.378,514099.93585,0
-1681679700000,101.20,101.56,101.20,101.47,7818.386,1681679999999,793094.78120,1437,3001.304,304356.98823,0
-1681680000000,101.47,101.47,101.24,101.36,5516.539,1681680299999,559023.42759,1018,2007.591,203373.91694,0
-1681680300000,101.35,101.52,101.35,101.51,4516.594,1681680599999,458273.84739,758,1898.643,192616.38051,0
-1681680600000,101.51,101.75,101.47,101.72,7266.161,1681680899999,738335.75266,1830,4250.235,431889.23560,0
-1681680900000,101.72,101.83,101.56,101.56,7257.585,1681681199999,738204.00784,1683,3367.515,342556.10083,0
-1681681200000,101.57,101.75,101.54,101.61,5081.313,1681681499999,516383.04858,979,2869.189,291547.81741,0
-1681681500000,101.61,101.68,101.56,101.56,2824.144,1681681799999,287010.26631,709,1161.340,118040.32237,0
-1681681800000,101.57,101.65,101.47,101.50,4957.229,1681682099999,503496.06021,1041,1922.808,195298.90234,0
-1681682100000,101.51,101.51,101.23,101.29,13048.659,1681682399999,1322401.23454,2199,5832.323,591128.53388,0
-1681682400000,101.28,101.48,101.06,101.34,15903.691,1681682699999,1611407.35920,3008,8094.563,820182.35734,0
-1681682700000,101.33,101.42,101.27,101.35,5148.934,1681682999999,521785.35973,1127,2357.590,238915.60615,0
-1681683000000,101.34,101.55,101.24,101.49,6986.073,1681683299999,708238.60482,1250,3995.085,404999.56583,0
-1681683300000,101.48,101.55,101.32,101.44,6414.892,1681683599999,650862.77553,1021,1888.937,191610.87146,0
-1681683600000,101.44,101.45,101.07,101.14,10189.933,1681683899999,1031415.71008,1518,3189.255,322804.08773,0
-1681683900000,101.13,101.22,100.81,100.84,19371.434,1681684199999,1956645.75864,2835,8191.405,827689.85490,0
-1681684200000,100.85,101.10,100.85,100.95,17738.734,1681684499999,1791327.40661,2153,8706.167,879180.58421,0
-1681684500000,100.94,101.03,100.77,100.89,11854.239,1681684799999,1196500.15260,1599,6175.569,623380.06735,0
-1681684800000,100.89,101.10,100.88,101.08,11343.760,1681685099999,1145713.37880,1590,6546.591,661215.23555,0
-1681685100000,101.09,101.11,100.93,100.99,8690.993,1681685399999,877965.90955,1341,3553.420,358983.06950,0
-1681685400000,100.99,101.08,100.93,101.01,8844.300,1681685699999,893341.85039,1671,4200.722,424291.31239,0
-1681685700000,101.01,101.07,100.95,100.95,6256.533,1681685999999,632005.00420,1136,3286.081,331949.16141,0
-1681686000000,100.96,101.20,100.94,101.09,8067.919,1681686299999,815479.95694,1799,4973.045,502582.87966,0
-1681686300000,101.08,101.08,100.70,100.78,14262.056,1681686599999,1438178.45928,1783,5686.450,573378.39572,0
-1681686600000,100.78,100.83,100.61,100.72,15556.363,1681686899999,1566721.70181,1977,6608.772,665590.25642,0
-1681686900000,100.72,100.81,100.63,100.70,7779.389,1681687199999,783520.26924,1353,3832.649,386023.74614,0
-1681687200000,100.69,100.74,100.46,100.56,14028.256,1681687499999,1410750.58000,1946,6094.206,612789.94562,0
-1681687500000,100.56,100.56,100.39,100.41,10341.132,1681687799999,1038999.34727,1579,4634.899,465721.32966,0
-1681687800000,100.41,100.64,100.19,100.26,17743.766,1681688099999,1781471.53549,2432,6256.669,628267.78229,0
-1681688100000,100.28,100.34,100.15,100.26,20664.152,1681688399999,2071660.03688,2585,10334.056,1036016.08453,0
-1681688400000,100.27,100.37,100.14,100.19,10132.578,1681688699999,1015853.15991,1499,3339.612,334883.45396,0
-1681688700000,100.20,100.26,100.13,100.15,10812.393,1681688999999,1083151.05740,1667,5545.904,555606.66413,0
-1681689000000,100.16,100.39,100.15,100.19,11253.034,1681689299999,1128341.52797,1839,5753.447,576909.67779,0
-1681689300000,100.18,100.20,100.05,100.11,18372.475,1681689599999,1839783.72832,2039,7126.635,713699.51047,0
-1681689600000,100.11,100.42,100.08,100.35,17274.816,1681689899999,1730797.79225,2893,10530.105,1055058.75847,0
-1681689900000,100.35,100.38,100.12,100.15,16884.265,1681690199999,1692665.42580,2232,7825.214,784550.11901,0
-1681690200000,100.15,100.16,99.73,100.08,44038.670,1681690499999,4401125.03137,5670,17708.059,1769624.11317,0
-1681690500000,100.08,100.12,99.64,99.73,21771.046,1681690799999,2172498.03311,3620,9755.060,973383.78600,0
-1681690800000,99.73,99.89,99.10,99.49,54415.998,1681691099999,5415616.69289,6442,18639.281,1855462.38722,0
-1681691100000,99.49,99.67,98.53,98.79,81923.824,1681691399999,8113246.22088,10791,31756.475,3146592.07004,0
-1681691400000,98.80,99.29,98.62,99.04,70373.085,1681691699999,6965934.45710,8849,35723.312,3536747.44528,0
-1681691700000,99.03,99.04,97.72,98.04,116858.137,1681691999999,11488789.20216,15211,46379.665,4560502.78205,0
-1681692000000,98.05,98.36,97.63,98.31,58306.848,1681692299999,5716132.79399,7487,28476.778,2792575.34498,0
-1681692300000,98.31,98.32,97.86,97.98,34391.035,1681692599999,3372103.21247,5059,16218.500,1590074.04004,0
-1681692600000,97.98,98.10,97.55,98.00,63442.127,1681692899999,6204745.23062,7623,27663.714,2705701.76279,0
-1681692900000,98.00,98.07,97.81,97.93,25980.098,1681693199999,2544622.38799,3463,10807.722,1058539.79141,0
-1681693200000,97.93,98.16,97.31,98.13,58188.420,1681693499999,5688285.10687,8552,24431.660,2389831.28042,0
-1681693500000,98.13,98.32,97.88,98.28,36420.111,1681693799999,3571876.54305,5210,18836.797,1847781.25754,0
-1681693800000,98.27,98.70,98.24,98.66,64298.292,1681694099999,6330430.70827,6903,38416.627,3782583.10261,0
-1681694100000,98.66,98.98,98.54,98.95,45519.270,1681694399999,4494521.59421,4317,20248.186,1999451.93797,0
-1681694400000,98.94,99.10,98.72,98.98,32223.382,1681694699999,3187836.38819,3495,15514.939,1535088.43101,0
-1681694700000,98.99,99.00,98.80,98.80,13532.202,1681694999999,1338338.06903,2113,5275.881,521831.16177,0
-1681695000000,98.80,99.10,98.68,99.04,14971.129,1681695299999,1480483.65346,2174,6273.884,620554.69314,0
-1681695300000,99.03,99.05,98.80,98.84,8698.197,1681695599999,860269.35414,1590,2715.022,268504.42636,0
-1681695600000,98.84,99.19,98.83,99.12,10918.172,1681695899999,1081518.80406,1817,6480.535,641914.83167,0
-1681695900000,99.12,99.30,98.92,99.00,20923.262,1681696199999,2073720.31166,2689,10813.568,1071853.72521,0
-1681696200000,99.00,99.22,98.95,99.07,15614.615,1681696499999,1546858.40068,2085,9063.051,897804.62072,0
-1681696500000,99.08,99.16,98.98,99.11,7339.638,1681696799999,727279.95789,1135,4320.088,428097.03044,0
-1681696800000,99.11,99.28,99.02,99.15,12909.893,1681697099999,1280073.43317,1848,6915.916,685696.11864,0
-1681697100000,99.15,99.20,99.08,99.18,8845.515,1681697399999,877129.32246,1188,3867.553,383516.02909,0
-1681697400000,99.18,99.26,99.06,99.26,11819.544,1681697699999,1171837.85814,1531,6255.715,620261.68810,0
-1681697700000,99.26,99.43,99.08,99.43,10357.217,1681697999999,1028038.51102,1746,5960.276,591673.45897,0
-1681698000000,99.43,99.50,99.31,99.36,17961.770,1681698299999,1785533.92545,1804,10493.003,1043147.73470,0
-1681698300000,99.37,99.40,99.28,99.38,9137.575,1681698599999,907811.22629,1174,4456.748,442799.93054,0
-1681698600000,99.38,99.38,99.12,99.16,10073.351,1681698899999,999733.68753,1749,4182.887,415235.58834,0
-1681698900000,99.17,99.36,99.12,99.35,6774.784,1681699199999,672176.91615,1130,4362.791,432881.08295,0
-1681699200000,99.35,99.61,99.33,99.56,15081.624,1681699499999,1500554.66218,2283,7700.291,766183.70685,0
-1681699500000,99.56,99.62,99.31,99.38,13618.850,1681699799999,1354405.05674,1767,5088.466,506004.25988,0
-1681699800000,99.39,99.48,99.35,99.39,5109.189,1681700099999,507865.95352,991,3092.389,307397.32795,0
-1681700100000,99.39,99.39,99.11,99.17,11271.237,1681700399999,1118454.10461,1458,3998.251,396746.61586,0
-1681700400000,99.17,99.24,99.11,99.13,7533.929,1681700699999,747208.70497,1526,3506.965,347850.27837,0
-1681700700000,99.13,99.15,98.92,99.00,13325.795,1681700999999,1319864.22445,1706,4362.227,432204.68066,0
-1681701000000,99.00,99.09,98.94,99.02,5500.119,1681701299999,544611.33246,992,2138.875,211794.71101,0
-1681701300000,99.02,99.15,98.93,99.03,8225.729,1681701599999,814646.34548,1105,3455.647,342268.57374,0
-1681701600000,99.03,99.20,99.03,99.15,10416.443,1681701899999,1032691.95698,1291,6235.158,618154.47252,0
-1681701900000,99.14,99.19,98.95,98.95,6980.391,1681702199999,691557.59615,1107,2058.436,203957.92507,0
-1681702200000,98.96,99.00,98.84,98.85,13714.135,1681702499999,1356584.09521,1618,4743.463,469332.55473,0
-1681702500000,98.86,98.92,98.80,98.81,7971.395,1681702799999,787931.44177,1240,4139.440,409187.19104,0
-1681702800000,98.82,98.96,98.76,98.89,8745.682,1681703099999,864390.55094,1462,4203.696,415519.56103,0
-1681703100000,98.88,98.96,98.74,98.95,7679.245,1681703399999,759185.63963,1115,4281.941,423395.46283,0
-1681703400000,98.94,98.97,98.82,98.90,7495.392,1681703699999,741363.22118,1015,3938.459,389581.28809,0
-1681703700000,98.90,98.95,98.80,98.83,3094.037,1681703999999,305972.22318,675,1623.588,160563.63885,0
-1681704000000,98.83,98.91,98.80,98.82,3543.309,1681704299999,350249.63717,1026,1891.270,186952.31744,0
-1681704300000,98.82,98.91,98.77,98.86,4899.915,1681704599999,484247.98622,866,2677.102,264591.01603,0
-1681704600000,98.86,98.95,98.74,98.80,5746.727,1681704899999,568090.58965,1137,2622.574,259282.65483,0
-1681704900000,98.80,98.92,98.71,98.80,9732.679,1681705199999,961883.62216,1408,6452.069,637749.68646,0
-1681705200000,98.80,98.81,98.33,98.36,22815.952,1681705499999,2248439.39821,2823,6900.468,679999.90107,0
-1681705500000,98.37,98.57,98.25,98.57,21736.297,1681705799999,2138956.04276,3182,11558.198,1137571.41984,0
-1681705800000,98.57,98.57,98.29,98.44,10573.710,1681706099999,1040659.37553,1915,5039.518,495976.33540,0
-1681706100000,98.44,98.78,98.38,98.76,15089.347,1681706399999,1488013.06787,2209,9639.622,950722.46820,0
-1681706400000,98.76,98.86,98.71,98.84,6444.856,1681706699999,636672.35672,1215,4210.800,415995.86687,0
-1681706700000,98.84,98.85,98.74,98.79,5617.711,1681706999999,554999.34473,872,2510.854,248060.63327,0
-1681707000000,98.79,98.82,98.70,98.82,4029.055,1681707299999,397911.67070,714,2102.441,207638.86354,0
-1681707300000,98.81,98.90,98.74,98.88,7333.998,1681707599999,724827.35572,1142,5565.406,550050.89026,0
-1681707600000,98.88,99.06,98.85,98.96,13397.604,1681707899999,1325793.10288,1827,9058.773,896425.78771,0
-1681707900000,98.97,99.20,98.95,99.18,16367.544,1681708199999,1621721.31749,1747,10470.866,1037816.58685,0
-1681708200000,99.17,99.19,99.10,99.17,7301.793,1681708499999,723870.91616,1032,4074.539,403945.37675,0
-1681708500000,99.16,99.25,99.12,99.23,5533.639,1681708799999,548907.94443,1013,3981.938,395000.96001,0
-1681708800000,99.23,99.25,99.00,99.00,10203.737,1681709099999,1011581.54496,1304,2685.580,266308.77831,0
-1681709100000,99.01,99.24,99.00,99.16,9497.141,1681709399999,941149.07106,1153,6395.547,633838.05787,0
-1681709400000,99.17,99.26,99.06,99.11,7463.151,1681709699999,739970.34249,1321,2886.144,286185.09230,0
-1681709700000,99.10,99.19,98.95,98.99,7224.623,1681709999999,715682.47385,1121,2526.151,250301.36761,0
-1681710000000,98.99,99.14,98.99,99.05,6358.952,1681710299999,629943.88152,942,3852.645,381642.39699,0
-1681710300000,99.04,99.14,99.01,99.06,6960.333,1681710599999,689640.89963,1171,4132.708,409476.55628,0
-1681710600000,99.06,99.06,98.84,98.95,16142.781,1681710899999,1596905.94963,1489,3003.563,297184.09390,0
-1681710900000,98.95,99.22,98.95,99.21,8047.183,1681711199999,797137.59455,1337,5611.009,555821.50157,0
-1681711200000,99.21,99.34,99.14,99.27,13708.864,1681711499999,1360677.89485,2087,8589.189,852535.54489,0
-1681711500000,99.26,99.27,99.04,99.05,9219.092,1681711799999,913745.97016,1022,2451.546,242958.45811,0
-1681711800000,99.05,99.16,98.94,99.05,8048.363,1681712099999,797097.47115,1235,3664.838,363014.78126,0
-1681712100000,99.05,99.06,98.69,98.72,12450.252,1681712399999,1230730.05686,1519,4359.205,431138.60221,0
-1681712400000,98.73,98.83,98.67,98.76,9726.467,1681712699999,960560.60157,1507,5186.449,512234.84644,0
-1681712700000,98.75,98.83,98.68,98.76,6569.587,1681712999999,648644.39665,1010,4520.898,446370.46778,0
-1681713000000,98.76,98.85,98.50,98.58,13539.551,1681713299999,1335423.77945,1995,8224.349,811234.18432,0
-1681713300000,98.58,98.67,98.47,98.60,7329.871,1681713599999,722581.20259,1228,3930.994,387572.08136,0
-1681713600000,98.61,98.61,98.36,98.59,9392.251,1681713899999,924947.72711,1471,4513.384,444543.26239,0
-1681713900000,98.58,98.69,98.38,98.62,8356.414,1681714199999,823348.79124,1254,4498.211,443326.06144,0
-1681714200000,98.61,98.64,98.36,98.43,10013.393,1681714499999,986105.46868,1360,5919.786,582998.58292,0
-1681714500000,98.42,98.53,98.34,98.46,8861.388,1681714799999,872065.76476,1376,5018.081,493896.69849,0
-1681714800000,98.46,98.53,98.17,98.53,15611.513,1681715099999,1535281.69711,2546,6575.132,646849.23374,0
-1681715100000,98.53,98.63,98.43,98.47,10989.048,1681715399999,1082807.72141,1642,5382.173,530404.96226,0
-1681715400000,98.46,98.66,98.41,98.63,12438.805,1681715699999,1225794.51599,1892,7655.987,754548.93449,0
-1681715700000,98.63,98.83,98.61,98.77,12384.096,1681715999999,1222738.34210,2091,8053.881,795180.27497,0
-1681716000000,98.76,98.95,98.67,98.75,14990.503,1681716299999,1480915.36283,2253,8956.645,884921.92821,0
-1681716300000,98.75,98.91,98.66,98.90,14991.180,1681716599999,1480612.80783,1733,8525.388,842025.30488,0
-1681716600000,98.91,98.98,98.66,98.89,28685.735,1681716899999,2834513.88240,2964,14670.786,1449703.41356,0
-1681716900000,98.89,99.67,98.81,99.63,32325.264,1681717199999,3208375.04310,4595,21173.597,2101986.42798,0
-1681717200000,99.65,99.79,99.28,99.28,47131.108,1681717499999,4693395.96659,5830,22940.607,2284681.33464,0
-1681717500000,99.28,99.29,98.83,98.91,34849.555,1681717799999,3451390.07270,4131,16689.369,1652915.09658,0
-1681717800000,98.91,99.22,98.72,98.87,25704.022,1681718099999,2543390.20071,3429,12451.061,1232189.68147,0
-1681718100000,98.87,99.20,98.85,99.20,14250.690,1681718399999,1411465.04034,1981,7762.141,768930.78330,0
-1681718400000,99.21,99.36,98.95,98.95,27005.411,1681718699999,2678948.10912,3571,11166.871,1107870.81613,0
-1681718700000,98.96,98.99,98.59,98.88,32302.808,1681718999999,3189614.76049,3854,13126.015,1296285.69816,0
-1681719000000,98.88,99.36,98.74,99.31,26215.134,1681719299999,2598270.86019,3041,18388.077,1822741.66441,0
-1681719300000,99.30,99.66,99.30,99.54,26769.907,1681719599999,2663090.71743,3522,16056.066,1597345.88913,0
-1681719600000,99.54,99.58,99.11,99.16,20327.563,1681719899999,2019607.70873,2614,7864.901,781543.78989,0
-1681719900000,99.17,99.32,99.06,99.16,9676.206,1681720199999,959743.27528,1507,4718.390,468031.61633,0
-1681720200000,99.16,99.28,99.10,99.17,10107.359,1681720499999,1002413.06610,1463,5240.120,519732.41681,0
-1681720500000,99.18,99.22,99.06,99.20,6408.808,1681720799999,635393.63377,1107,3120.492,309386.02247,0
-1681720800000,99.20,99.43,99.14,99.33,14984.520,1681721099999,1488531.49754,1578,6860.600,681399.13969,0
-1681721100000,99.33,99.53,99.31,99.46,20046.821,1681721399999,1992869.69170,1976,13095.907,1301905.03125,0
-1681721400000,99.46,99.50,99.36,99.40,9058.809,1681721699999,900783.05940,1041,3996.552,397418.57732,0
-1681721700000,99.40,99.62,99.33,99.54,11085.579,1681721999999,1103095.55398,1504,7537.676,750140.43897,0
-1681722000000,99.54,99.62,99.47,99.53,10832.198,1681722299999,1078164.57626,2036,4939.604,491682.92884,0
-1681722300000,99.53,99.56,99.41,99.43,7230.494,1681722599999,719336.94611,1141,2518.185,250547.77703,0
-1681722600000,99.42,99.50,99.39,99.39,6058.973,1681722899999,602573.44850,886,2553.913,254006.99233,0
-1681722900000,99.40,99.40,99.21,99.26,9505.808,1681723199999,944037.59972,1431,2762.275,274367.76018,0
-1681723200000,99.27,99.41,99.22,99.34,12804.516,1681723499999,1271468.72614,1363,7008.936,695985.86252,0
-1681723500000,99.35,99.63,99.29,99.59,12623.793,1681723799999,1256118.66871,1578,8416.550,837484.21835,0
-1681723800000,99.59,99.60,99.32,99.35,12319.103,1681724099999,1225474.08989,1638,2419.800,240738.26270,0
-1681724100000,99.35,99.42,99.21,99.24,9093.953,1681724399999,903103.47355,1439,4717.168,468539.93231,0
-1681724400000,99.23,99.23,99.01,99.08,21293.918,1681724699999,2110457.55013,2571,8029.127,795853.74047,0
-1681724700000,99.09,99.14,98.81,99.12,14883.638,1681724999999,1473324.16357,2331,6962.804,689369.55255,0
-1681725000000,99.13,99.21,98.90,98.98,7878.587,1681725299999,780317.74727,1347,3664.907,363034.25619,0
-1681725300000,98.97,99.01,98.79,98.81,10660.194,1681725599999,1053777.77052,1699,3486.548,344703.31014,0
-1681725600000,98.81,98.85,98.60,98.79,20593.379,1681725899999,2033524.82603,2859,9342.646,922447.92354,0
-1681725900000,98.79,98.87,98.70,98.83,10654.596,1681726199999,1052459.01976,1659,6544.945,646537.29267,0
-1681726200000,98.82,99.01,98.74,99.00,11802.952,1681726499999,1167577.29116,1735,7592.311,751052.49588,0
-1681726500000,98.99,98.99,98.62,98.73,12538.634,1681726799999,1238136.30405,1708,4834.407,477346.46683,0
-1681726800000,98.73,98.81,98.63,98.81,8137.271,1681727099999,803117.45506,1140,3224.955,318334.55930,0
-1681727100000,98.81,98.86,98.66,98.77,11023.329,1681727399999,1088664.82022,1576,5026.825,496462.63228,0
-1681727400000,98.77,98.92,98.66,98.81,6800.089,1681727699999,671895.55235,1509,3532.042,348999.83141,0
-1681727700000,98.81,98.93,98.60,98.85,12602.443,1681727999999,1245117.26498,2047,6769.876,668831.93694,0
-1681728000000,98.84,98.95,98.82,98.94,6707.923,1681728299999,663339.98108,1342,3615.608,357553.48645,0
-1681728300000,98.94,98.99,98.80,98.98,5021.171,1681728599999,496581.45855,1030,2761.964,273156.34117,0
-1681728600000,98.97,99.18,98.96,99.10,10086.557,1681728899999,999211.26387,1634,6417.990,635854.60199,0
-1681728900000,99.11,99.23,99.08,99.13,6835.554,1681729199999,677801.67055,1201,3073.992,304820.49816,0
-1681729200000,99.13,99.22,98.89,98.91,15731.410,1681729499999,1557638.12920,2110,4831.051,478453.89485,0
-1681729500000,98.90,98.97,98.81,98.93,9129.793,1681729799999,902914.20561,1311,4793.080,474071.65913,0
-1681729800000,98.94,98.98,98.79,98.90,4271.102,1681730099999,422348.17896,852,2351.076,232498.92599,0
-1681730100000,98.90,98.90,98.62,98.68,9976.945,1681730399999,985042.45743,1603,4204.232,415025.14599,0
-1681730400000,98.69,98.87,98.62,98.64,7405.273,1681730699999,731058.41901,1257,3282.061,324063.71205,0
-1681730700000,98.63,98.66,98.30,98.47,31652.423,1681730999999,3116454.68694,3664,13252.982,1304913.33942,0
-1681731000000,98.46,98.64,97.72,98.15,47552.777,1681731299999,4669507.79830,6506,17898.664,1759711.83459,0
-1681731300000,98.15,98.45,97.74,98.21,68169.688,1681731599999,6693345.69286,8259,33371.687,3277017.59784,0
-1681731600000,98.20,98.21,97.88,98.19,37127.627,1681731899999,3639647.37027,4783,16121.575,1580572.57177,0
-1681731900000,98.19,98.24,97.93,98.11,25291.207,1681732199999,2480517.46987,3171,10815.720,1060617.21567,0
-1681732200000,98.12,98.45,98.04,98.42,15856.025,1681732499999,1557940.70429,2641,8425.062,827766.24041,0
-1681732500000,98.41,98.57,98.38,98.40,21717.672,1681732799999,2138641.16997,2970,11481.881,1130839.65559,0
-1681732800000,98.39,98.60,98.29,98.38,20850.851,1681733099999,2052521.56883,3003,6761.932,665726.25766,0
-1681733100000,98.38,98.41,98.16,98.27,22138.586,1681733399999,2175221.82244,2812,9477.653,931316.65042,0
-1681733400000,98.27,98.46,98.25,98.45,10524.012,1681733699999,1035188.21416,1597,6121.438,602119.05901,0
-1681733700000,98.45,98.54,98.30,98.40,8216.924,1681733999999,808695.45151,1442,3141.614,309182.80702,0
-1681734000000,98.40,98.65,98.39,98.64,10107.557,1681734299999,996083.64352,1696,5858.294,577360.90223,0
-1681734300000,98.63,98.97,98.61,98.89,17103.966,1681734599999,1690000.34564,2707,9535.148,942151.83306,0
-1681734600000,98.89,98.89,98.58,98.79,17490.473,1681734899999,1726884.20875,2381,7584.381,748739.93422,0
-1681734900000,98.80,98.99,98.60,98.98,14388.793,1681735199999,1421637.16353,1833,7710.124,761899.11898,0
-1681735200000,98.99,99.11,98.86,99.05,15512.502,1681735499999,1535459.72567,2148,8594.525,850810.74076,0
-1681735500000,99.06,99.06,98.87,98.97,16544.691,1681735799999,1637295.02939,2047,6526.742,645873.18313,0
-1681735800000,98.97,99.00,98.91,98.95,12816.140,1681736099999,1268097.31159,1789,5477.008,541992.66875,0
-1681736100000,98.95,99.00,98.88,98.92,11222.206,1681736399999,1110352.42974,1200,5080.214,502734.19273,0
-1681736400000,98.92,99.01,98.79,98.82,14244.146,1681736699999,1408924.32242,2280,6791.345,671776.81672,0
-1681736700000,98.82,98.86,98.71,98.83,7195.109,1681736999999,710738.86725,1412,3947.969,390023.24718,0
-1681737000000,98.83,98.84,98.41,98.54,13802.181,1681737299999,1360616.58769,2480,6027.699,594244.67900,0
-1681737300000,98.54,98.82,98.39,98.62,22874.637,1681737599999,2254822.81229,3187,11107.528,1094973.25214,0
-1681737600000,98.62,98.69,98.14,98.23,18909.568,1681737899999,1860789.71961,3090,7249.919,713685.52418,0
-1681737900000,98.23,98.46,98.20,98.30,18157.530,1681738199999,1785228.48365,2709,10483.962,1030794.29740,0
-1681738200000,98.29,98.71,98.00,98.70,32518.705,1681738499999,3197732.63939,4969,14868.539,1462785.96937,0
-1681738500000,98.69,98.87,98.61,98.82,16940.927,1681738799999,1673409.25210,2695,8058.593,796055.73082,0
-1681738800000,98.82,98.98,98.82,98.88,11538.400,1681739099999,1141317.41264,2094,6078.690,601285.28555,0
-1681739100000,98.88,98.99,98.56,98.96,19040.009,1681739399999,1880536.19922,2614,10331.672,1020576.78452,0
-1681739400000,98.97,99.50,98.94,99.13,45155.610,1681739699999,4482724.92586,5300,20842.018,2068664.36759,0
-1681739700000,99.15,99.22,98.99,99.03,27155.053,1681739999999,2691339.07810,2909,14287.458,1416143.73565,0
-1681740000000,99.03,99.33,98.99,99.17,34498.624,1681740299999,3422263.51501,3682,17091.513,1695255.41129,0
-1681740300000,99.17,99.34,99.13,99.29,17444.888,1681740599999,1731203.95649,2454,8568.115,850293.28494,0
-1681740600000,99.30,99.65,99.28,99.33,24667.871,1681740899999,2453829.40980,3747,15091.810,1501350.60457,0
-1681740900000,99.32,99.44,99.25,99.27,16306.467,1681741199999,1619627.70654,2375,8743.346,868505.07163,0
-1681741200000,99.26,99.63,99.19,99.48,21174.141,1681741499999,2105763.87463,2596,10083.104,1002702.01221,0
-1681741500000,99.48,99.50,99.27,99.29,9487.129,1681741799999,943220.96031,1722,4098.670,407501.89159,0
-1681741800000,99.29,99.46,99.20,99.23,17813.345,1681742099999,1769218.81303,2776,9299.955,923741.53842,0
-1681742100000,99.24,99.28,99.09,99.09,16718.139,1681742399999,1657451.87138,2714,6576.588,652070.36798,0
-1681742400000,99.09,99.17,98.70,99.04,39111.766,1681742699999,3871008.63723,4296,15129.405,1496966.80041,0
-1681742700000,99.03,99.42,98.88,99.38,16437.026,1681742999999,1630126.64134,2484,10014.990,993366.79807,0
-1681743000000,99.38,99.52,99.29,99.49,12093.762,1681743299999,1202190.41131,2117,7038.839,699766.66483,0
-1681743300000,99.49,99.65,99.41,99.59,15555.535,1681743599999,1548354.54468,2382,9669.138,962554.85371,0
-1681743600000,99.59,99.68,99.24,99.41,20817.571,1681743899999,2070078.44137,3286,9346.743,929464.43352,0
-1681743900000,99.42,99.54,99.32,99.44,12258.408,1681744199999,1218704.49132,1777,6442.726,640563.71971,0
-1681744200000,99.45,99.45,99.34,99.38,5549.233,1681744499999,551518.91282,1023,2721.207,270448.15117,0
-1681744500000,99.39,99.55,99.35,99.42,8791.594,1681744799999,874341.81959,1269,5441.776,541223.89741,0
-1681744800000,99.41,99.47,99.22,99.31,13038.534,1681745099999,1294961.94775,1688,5151.948,511712.48613,0
-1681745100000,99.31,99.50,99.29,99.34,12229.889,1681745399999,1215773.63144,1259,8028.438,798152.43501,0
-1681745400000,99.34,99.46,99.15,99.38,15549.651,1681745699999,1543805.02251,2531,9362.939,929575.58265,0
-1681745700000,99.37,99.41,98.89,99.07,27219.250,1681745999999,2697635.27295,3650,12343.398,1223235.06893,0
-1681746000000,99.06,99.57,98.80,99.21,41394.928,1681746299999,4108206.89327,5090,21211.620,2105630.43657,0
-1681746300000,99.22,99.56,98.93,99.51,34153.094,1681746599999,3390530.84875,4306,20443.400,2029814.57635,0
-1681746600000,99.50,99.52,99.29,99.37,13813.380,1681746899999,1373227.54706,2046,6986.894,694551.61845,0
-1681746900000,99.36,99.37,99.19,99.26,8867.596,1681747199999,880409.07084,1623,5050.869,501493.44414,0
-1681747200000,99.25,99.36,99.13,99.35,11852.488,1681747499999,1176402.79000,2210,6234.189,618828.10510,0
-1681747500000,99.34,99.35,99.15,99.25,14051.134,1681747799999,1394434.93115,1942,7722.168,766324.04854,0
-1681747800000,99.24,99.32,99.17,99.18,9109.858,1681748099999,904027.02371,1600,4156.871,412537.11900,0
-1681748100000,99.18,99.18,98.84,98.86,21507.511,1681748399999,2128523.58804,2724,7717.979,763969.56286,0
-1681748400000,98.86,98.93,98.76,98.81,15819.213,1681748699999,1563367.78206,2173,7823.468,773189.82161,0
-1681748700000,98.81,99.14,98.76,99.12,13201.334,1681748999999,1305653.30758,1967,8703.999,860903.80867,0
-1681749000000,99.12,99.28,99.04,99.21,14736.381,1681749299999,1461673.70546,2388,7900.981,783727.91104,0
-1681749300000,99.21,99.25,99.12,99.19,6158.536,1681749599999,610857.11508,1149,2266.999,224870.26130,0
-1681749600000,99.20,99.21,98.97,99.02,7801.758,1681749899999,772941.76043,1198,2276.619,225500.53515,0
-1681749900000,99.02,99.08,98.81,98.81,12153.706,1681750199999,1202182.82595,1683,4989.002,493552.48623,0
-1681750200000,98.82,98.91,98.62,98.77,11765.878,1681750499999,1161995.10477,1957,6332.142,625410.28821,0
-1681750500000,98.77,98.93,98.69,98.80,7122.090,1681750799999,703950.03253,1249,4469.930,441792.74986,0
-1681750800000,98.81,98.86,98.76,98.85,5044.874,1681751099999,498453.38095,1125,3269.154,323016.44443,0
-1681751100000,98.84,98.93,98.76,98.89,10074.906,1681751399999,995847.65244,1405,4448.297,439726.92357,0
-1681751400000,98.89,98.91,98.76,98.84,6296.240,1681751699999,622286.94065,1088,3597.988,355594.94170,0
-1681751700000,98.85,98.90,98.75,98.79,5311.853,1681751999999,524937.25997,1230,2666.916,263549.44116,0
-1681752000000,98.79,98.79,98.57,98.63,9894.654,1681752299999,976196.07057,1569,3188.825,314567.27596,0
-1681752300000,98.63,98.66,98.51,98.56,7748.959,1681752599999,763953.66036,1491,3953.389,389777.75097,0
-1681752600000,98.56,98.69,98.54,98.65,5739.600,1681752899999,566058.29639,1241,3177.611,313367.04548,0
-1681752900000,98.65,98.68,98.55,98.55,8202.857,1681753199999,808980.10424,1273,2273.055,224151.02198,0
-1681753200000,98.56,98.56,98.38,98.41,10593.315,1681753499999,1042963.25756,1700,4250.244,418476.56669,0
-1681753500000,98.41,98.60,98.37,98.58,7165.626,1681753799999,705635.29403,1565,3409.485,335720.53759,0
-1681753800000,98.58,98.58,98.32,98.34,9365.118,1681754099999,922034.87565,1774,3984.064,392227.77633,0
-1681754100000,98.35,98.45,98.31,98.40,5580.041,1681754399999,549008.30556,1338,3088.306,303880.29257,0
-1681754400000,98.41,98.44,98.33,98.39,8225.254,1681754699999,809219.72850,1672,3037.494,298857.18167,0
-1681754700000,98.39,98.63,98.34,98.63,14409.273,1681754999999,1419330.53002,2293,8808.886,867813.61383,0
-1681755000000,98.63,98.83,98.60,98.69,11805.885,1681755299999,1165361.40784,1965,6066.519,598884.35722,0
-1681755300000,98.69,98.88,98.67,98.87,7283.485,1681755599999,719466.20805,1184,3868.810,382176.95714,0
-1681755600000,98.87,98.89,98.72,98.77,5919.858,1681755899999,585065.49876,1139,2756.005,272401.74402,0
-1681755900000,98.77,98.97,98.74,98.92,5417.206,1681756199999,535511.98771,1113,3464.883,342490.72390,0
-1681756200000,98.93,98.93,98.80,98.82,4041.632,1681756499999,399573.44847,999,2149.005,212458.90509,0
-1681756500000,98.82,98.89,98.75,98.81,4118.932,1681756799999,407061.36569,838,2566.383,253632.55564,0
-1681756800000,98.81,98.86,98.66,98.73,8894.328,1681757099999,878564.60284,1299,3948.753,390058.00852,0
-1681757100000,98.72,98.95,98.70,98.86,5533.826,1681757399999,546773.06019,1058,4338.263,428599.74056,0
-1681757400000,98.86,99.07,98.85,99.03,9445.349,1681757699999,934710.89578,1276,7726.305,764590.66950,0
-1681757700000,99.04,99.20,99.01,99.14,8643.337,1681757999999,856699.01851,1651,4647.373,460625.41560,0
-1681758000000,99.13,99.16,98.99,99.11,6077.221,1681758299999,602118.23249,1434,3018.796,299075.47516,0
-1681758300000,99.12,99.21,99.07,99.13,6504.918,1681758599999,644875.88448,1090,3379.190,335017.71057,0
-1681758600000,99.14,99.14,99.01,99.02,5052.407,1681758899999,500517.44536,780,1253.721,124195.48170,0
-1681758900000,99.01,99.03,98.93,99.00,4677.344,1681759199999,462931.59434,823,1903.579,188417.58054,0
-1681759200000,99.01,99.20,99.00,99.15,6038.510,1681759499999,598603.25717,1041,3603.284,357144.04133,0
-1681759500000,99.15,99.15,98.98,99.00,6190.663,1681759799999,613232.51015,998,2319.558,229739.00501,0
-1681759800000,99.00,99.06,98.81,98.83,7878.114,1681760099999,779328.21979,1510,2832.476,280246.48840,0
-1681760100000,98.84,98.93,98.79,98.84,6400.364,1681760399999,632756.87656,1094,2945.067,291192.57954,0
-1681760400000,98.84,98.88,98.75,98.84,3884.077,1681760699999,383801.67736,818,2467.786,243871.57607,0
-1681760700000,98.84,98.93,98.67,98.92,6240.719,1681760999999,616654.63209,1144,3895.605,384993.58790,0
-1681761000000,98.93,99.01,98.92,98.93,4402.492,1681761299999,435658.09055,743,1597.727,158123.93101,0
-1681761300000,98.93,98.93,98.81,98.90,3232.375,1681761599999,319610.85046,718,1630.469,161220.05618,0
-1681761600000,98.91,98.96,98.89,98.91,3299.168,1681761899999,326370.21082,904,1822.270,180274.40306,0
-1681761900000,98.92,98.94,98.83,98.86,2628.022,1681762199999,259898.75034,666,1055.383,104364.68615,0
-1681762200000,98.86,98.89,98.77,98.78,2630.782,1681762499999,259957.51028,703,1149.269,113568.08441,0
-1681762500000,98.79,98.86,98.70,98.75,5858.973,1681762799999,578605.72133,869,2114.213,208828.12715,0
-1681762800000,98.75,98.75,98.68,98.72,1712.812,1681763099999,169077.40350,421,1069.824,105606.22375,0
-1681763100000,98.73,98.73,98.55,98.69,7361.049,1681763399999,726005.53100,1207,3798.527,374671.89258,0
-1681763400000,98.69,98.69,98.49,98.49,4852.769,1681763699999,478312.93687,970,1890.311,186335.72232,0
-1681763700000,98.50,98.58,98.48,98.49,6555.932,1681763999999,645851.78297,1035,3759.783,370392.15640,0
-1681764000000,98.50,98.53,98.46,98.49,3837.054,1681764299999,377895.28549,547,2010.103,197968.44754,0
-1681764300000,98.50,98.53,98.40,98.42,4324.724,1681764599999,425753.76122,834,2402.179,236484.62599,0
-1681764600000,98.42,98.50,98.40,98.47,4023.890,1681764899999,396124.96051,721,2751.628,270883.48203,0
-1681764900000,98.46,98.49,98.36,98.39,7655.887,1681765199999,753443.69964,909,1782.225,175427.11718,0
-1681765200000,98.40,98.40,98.34,98.37,4155.333,1681765499999,408741.52822,1080,2574.967,253295.86513,0
-1681765500000,98.38,98.48,98.31,98.35,7618.437,1681765799999,749714.36834,1241,3289.080,323740.98968,0
-1681765800000,98.35,98.36,98.12,98.26,15364.753,1681766099999,1509214.29020,2088,4752.167,466904.38620,0
-1681766100000,98.26,98.26,98.05,98.07,6762.166,1681766399999,663562.71894,1233,1983.416,194591.07776,0
-1681766400000,98.08,98.18,97.95,98.15,20460.683,1681766699999,2006061.37477,2769,10162.770,996671.67043,0
-1681766700000,98.14,98.25,98.13,98.20,8343.098,1681766999999,819230.60002,1321,5098.787,500712.06912,0
-1681767000000,98.19,98.35,98.18,98.32,4845.477,1681767299999,476064.88587,1172,3015.233,296262.81111,0
-1681767300000,98.32,98.47,98.27,98.45,7030.206,1681767599999,691414.07649,1263,3321.424,326719.94193,0
-1681767600000,98.44,98.57,98.42,98.54,5517.661,1681767899999,543463.00906,1193,2835.123,279290.62092,0
-1681767900000,98.54,98.56,98.44,98.48,3965.879,1681768199999,390667.33332,903,1546.629,152367.87621,0
-1681768200000,98.48,98.52,98.44,98.49,2091.396,1681768499999,205961.87569,429,748.017,73665.01532,0
-1681768500000,98.48,98.62,98.43,98.48,3987.147,1681768799999,392846.21841,773,1728.947,170372.87670,0
-1681768800000,98.47,98.74,98.47,98.68,7822.322,1681769099999,771631.16849,1528,4232.445,417451.44743,0
-1681769100000,98.69,98.70,98.60,98.63,6929.949,1681769399999,683587.55346,915,2385.464,235314.60173,0
-1681769400000,98.63,98.67,98.61,98.64,1230.300,1681769699999,121354.18549,355,579.593,57169.58158,0
-1681769700000,98.64,98.70,98.60,98.61,3217.435,1681769999999,317360.07331,561,1163.645,114788.42511,0
-1681770000000,98.61,98.66,98.57,98.66,2689.153,1681770299999,265161.76675,591,1221.015,120406.33375,0
-1681770300000,98.65,98.85,98.61,98.77,5972.099,1681770599999,589659.81448,980,3432.997,338964.70912,0
-1681770600000,98.78,98.81,98.67,98.69,4223.421,1681770899999,417134.33858,802,1921.186,189770.30071,0
-1681770900000,98.69,98.85,98.68,98.77,3817.816,1681771199999,377153.12269,619,2005.320,198100.84853,0
-1681771200000,98.78,98.95,98.77,98.85,6232.971,1681771499999,616285.30198,858,3764.267,372225.84626,0
-1681771500000,98.84,98.96,98.80,98.82,5695.001,1681771799999,563090.67806,877,1972.492,195073.33039,0
-1681771800000,98.81,98.89,98.80,98.88,2531.005,1681772099999,250172.11609,421,1597.967,157936.75783,0
-1681772100000,98.88,98.92,98.78,98.86,6286.500,1681772399999,621417.84067,873,2848.780,281620.76294,0
-1681772400000,98.86,98.93,98.83,98.86,6774.656,1681772699999,669878.50907,986,2973.736,294077.62188,0
-1681772700000,98.85,98.85,98.70,98.73,5998.334,1681772999999,592418.79960,879,1596.156,157609.88866,0
-1681773000000,98.73,98.74,98.64,98.65,3600.612,1681773299999,355407.74216,719,1142.212,112742.92446,0
-1681773300000,98.64,98.76,98.64,98.65,2733.089,1681773599999,269760.87831,614,1342.622,132512.43976,0
-1681773600000,98.66,98.76,98.65,98.70,3343.780,1681773899999,330048.63854,719,1609.541,158870.29185,0
-1681773900000,98.69,98.76,98.58,98.64,4048.797,1681774199999,399481.38334,668,1512.764,149247.55559,0
-1681774200000,98.65,98.68,98.45,98.50,4240.648,1681774499999,418018.22213,839,1516.250,149452.78865,0
-1681774500000,98.51,98.56,98.45,98.47,3832.697,1681774799999,377508.43877,922,2261.071,222712.86483,0
-1681774800000,98.48,98.52,98.43,98.49,4577.566,1681775099999,450795.05775,927,2119.603,208732.72445,0
-1681775100000,98.49,98.55,98.34,98.55,5334.104,1681775399999,525046.44908,1068,2649.559,260835.02358,0
-1681775400000,98.55,98.68,98.55,98.63,5693.894,1681775699999,561612.48273,904,3307.246,326209.47981,0
-1681775700000,98.63,98.92,98.63,98.90,10566.128,1681775999999,1043859.07267,1606,6694.382,661362.57656,0
-1681776000000,98.91,98.92,98.75,98.82,9924.253,1681776299999,980858.02043,1845,5288.318,522646.75934,0
-1681776300000,98.83,99.05,98.81,99.05,15770.938,1681776599999,1560899.79273,1698,12492.100,1236403.17170,0
-1681776600000,99.05,99.16,98.97,99.16,23394.186,1681776899999,2317934.36672,1777,16197.770,1604978.77385,0
-1681776900000,99.16,99.16,98.81,98.88,17138.640,1681777199999,1696311.35496,2159,4998.956,494815.34802,0
-1681777200000,98.89,99.53,98.88,99.34,34708.433,1681777499999,3446953.44215,3669,22413.912,2225359.70360,0
-1681777500000,99.34,99.34,99.21,99.33,14369.165,1681777799999,1426757.27504,1647,6327.975,628291.95593,0
-1681777800000,99.33,99.44,99.06,99.07,21068.956,1681778099999,2090697.87860,2615,10875.614,1079250.66774,0
-1681778100000,99.08,99.10,98.86,98.88,17461.696,1681778399999,1728610.47439,2384,7045.770,697568.51799,0
-1681778400000,98.87,99.26,98.80,99.19,17484.132,1681778699999,1731028.11817,2232,8186.310,810534.41672,0
-1681778700000,99.18,99.29,98.95,99.00,14795.086,1681778999999,1466946.57041,1672,5866.035,581715.52865,0
-1681779000000,99.00,99.04,98.91,99.02,7261.196,1681779299999,718578.69863,1393,4431.540,438536.70689,0
-1681779300000,99.01,99.07,98.78,98.80,7464.908,1681779599999,738236.03509,1031,1719.228,170051.09881,0
-1681779600000,98.80,98.86,98.50,98.53,14223.315,1681779899999,1403876.43240,2297,5110.537,504488.88249,0
-1681779900000,98.54,98.58,98.35,98.39,16282.753,1681780199999,1603174.87585,2048,7174.163,706337.87495,0
-1681780200000,98.39,98.40,98.14,98.26,34803.759,1681780499999,3419286.96521,4073,15659.068,1538436.65962,0
-1681780500000,98.26,98.27,97.59,98.18,65234.706,1681780799999,6389990.99874,7995,27305.502,2675634.08814,0
-1681780800000,98.18,98.20,98.02,98.19,15447.742,1681781099999,1515404.33496,2202,7374.551,723380.27881,0
-1681781100000,98.20,98.51,97.95,98.47,21332.300,1681781399999,2095982.88113,3036,11563.980,1136254.08448,0
-1681781400000,98.46,99.19,98.41,99.10,29775.575,1681781699999,2941881.77504,4981,14843.674,1466511.06930,0
-1681781700000,99.11,99.44,98.94,99.06,46229.114,1681781999999,4585559.82866,5354,22389.677,2221163.01908,0
-1681782000000,99.05,99.20,98.94,99.13,17939.079,1681782299999,1777140.31161,2465,9910.584,981812.68208,0
-1681782300000,99.13,99.19,99.06,99.10,15063.564,1681782599999,1493134.46786,1671,7006.674,694573.34518,0
-1681782600000,99.11,99.60,99.08,99.34,27502.236,1681782899999,2734435.13277,3492,15926.422,1583457.18720,0
-1681782900000,99.34,99.54,99.28,99.43,15303.632,1681783199999,1521877.79613,2143,7984.040,793993.58996,0
-1681783200000,99.43,99.55,99.32,99.47,16999.500,1681783499999,1690068.02672,2390,8514.112,846454.60796,0
-1681783500000,99.47,99.82,99.32,99.79,19749.127,1681783799999,1966285.59665,2903,12211.318,1216038.73606,0
-1681783800000,99.80,100.95,99.78,100.53,110091.487,1681784099999,11058886.30678,16267,64368.187,6464212.77401,0
-1681784100000,100.53,101.42,100.46,100.91,117097.223,1681784399999,11824167.85140,14685,60862.694,6145387.99169,0
-1681784400000,100.91,101.23,100.71,100.73,52932.060,1681784699999,5343443.65173,6880,29740.633,3002481.83322,0
-1681784700000,100.74,100.86,100.67,100.83,23696.799,1681784999999,2388164.02795,3202,14056.670,1416712.52458,0
-1681785000000,100.83,101.08,100.72,100.74,29737.651,1681785299999,2999780.84736,3951,16053.285,1619523.74951,0
-1681785300000,100.74,101.25,100.69,101.00,34047.142,1681785599999,3439398.25647,3994,17998.593,1818200.40025,0
-1681785600000,101.01,101.34,100.90,101.05,25569.052,1681785899999,2584895.12832,3483,13140.965,1328720.20751,0
-1681785900000,101.04,101.28,100.87,100.91,20740.761,1681786199999,2096317.46305,3370,9083.516,918272.57926,0
-1681786200000,100.92,101.32,100.87,101.32,22869.624,1681786499999,2312170.12960,2765,12620.750,1276323.87717,0
-1681786500000,101.32,102.11,101.30,102.00,126613.152,1681786799999,12885833.21693,14490,73272.540,7456391.42756,0
-1681786800000,102.00,102.33,101.63,101.70,106965.256,1681787099999,10909673.00227,15375,50733.040,5175196.78987,0
-1681787100000,101.70,102.00,101.62,101.80,35564.156,1681787399999,3620255.32047,5519,18843.020,1918155.17663,0
-1681787400000,101.81,102.07,101.72,101.75,23820.385,1681787699999,2427236.48044,4137,12085.396,1231566.65177,0
-1681787700000,101.76,101.93,101.29,101.48,39749.638,1681787999999,4037208.43132,5990,17599.404,1787685.26405,0
-1681788000000,101.46,101.56,101.10,101.21,43388.397,1681788299999,4396361.42469,4939,21704.430,2199520.75714,0
-1681788300000,101.21,101.69,101.21,101.53,20903.947,1681788599999,2120464.93844,2518,13928.325,1413024.63142,0
-1681788600000,101.52,101.59,101.39,101.52,11519.395,1681788899999,1169252.94711,1803,5150.628,522827.63470,0
-1681788900000,101.51,101.76,101.43,101.76,14751.717,1681789199999,1498932.09609,2345,7566.006,768946.64307,0
-1681789200000,101.75,101.79,101.45,101.48,11906.158,1681789499999,1209542.32009,1946,4641.894,471614.86369,0
-1681789500000,101.47,101.86,101.47,101.86,12307.062,1681789799999,1251539.31124,2353,7450.928,757712.32775,0
-1681789800000,101.85,102.08,101.74,101.88,30987.098,1681790099999,3158037.27604,4228,15382.409,1567772.12970,0
-1681790100000,101.89,101.95,101.74,101.90,14443.496,1681790399999,1470899.51783,2177,6675.708,679904.85346,0
-1681790400000,101.90,102.01,101.53,101.60,26659.500,1681790699999,2713744.64223,4049,11453.638,1166024.75305,0
-1681790700000,101.60,102.20,101.55,102.11,33083.792,1681790999999,3370969.92725,4511,19728.905,2010583.45158,0
-1681791000000,102.11,102.50,101.97,102.07,58430.123,1681791299999,5972001.88877,6900,35770.926,3656905.12118,0
-1681791300000,102.07,102.18,101.92,101.94,24258.926,1681791599999,2475516.54988,3557,9545.568,974236.11329,0
-1681791600000,101.95,102.20,101.94,102.18,16590.955,1681791899999,1693025.38416,2436,9421.370,961464.60578,0
-1681791900000,102.18,103.00,102.14,102.55,96475.473,1681792199999,9902412.42863,14138,58685.288,6022677.16068,0
-1681792200000,102.55,102.63,102.37,102.52,29979.221,1681792499999,3073202.69459,4243,14798.579,1517050.95789,0
-1681792500000,102.52,102.82,102.33,102.33,38562.838,1681792799999,3957302.98049,4617,18004.386,1847755.49714,0
-1681792800000,102.34,102.44,102.10,102.20,31228.243,1681793099999,3193518.17026,4096,13590.644,1390001.54731,0
-1681793100000,102.20,102.28,102.03,102.10,22186.944,1681793399999,2265751.84073,2879,8612.592,879583.49346,0
-1681793400000,102.10,102.14,101.90,102.03,20986.619,1681793699999,2141109.84210,2525,6586.202,672026.12127,0
-1686743700000,77.73,77.78,77.72,77.73,3183.793,1686743999999,247538.84699,453,1747.292,135861.72237,0
-1686744000000,77.74,77.77,77.62,77.67,13454.218,1686744299999,1045100.26150,1990,6685.373,519349.82124,0
-1686744300000,77.67,77.71,77.62,77.70,7696.667,1686744599999,597825.35288,1286,3487.113,270862.30765,0
-1686744600000,77.70,77.72,77.65,77.67,4165.464,1686744899999,323603.44101,700,1780.857,138354.09857,0
-1686744900000,77.66,77.84,77.66,77.82,7637.453,1686745199999,594092.67941,1036,4311.422,335374.73722,0
-1686745200000,77.82,77.82,77.69,77.71,5871.202,1686745499999,456419.71314,974,2559.258,198934.46524,0
-1686745500000,77.72,77.81,77.71,77.76,2904.286,1686745799999,225827.52899,747,1573.961,122387.25950,0
-1686745800000,77.75,77.85,77.56,77.62,15018.775,1686746099999,1166772.88825,2188,7096.172,551338.72188,0
-1686746100000,77.62,77.64,77.52,77.60,9483.510,1686746399999,735541.94546,1422,3514.126,272593.89915,0
-1686746400000,77.59,77.65,77.56,77.62,6252.374,1686746699999,485213.64742,821,3161.373,245337.25196,0
-1686746700000,77.63,77.70,77.56,77.69,4384.892,1686746999999,340335.82913,831,2054.460,159459.61890,0
-1686747000000,77.69,77.82,77.68,77.80,4764.233,1686747299999,370443.76492,923,3089.482,240244.79269,0
-1686747300000,77.82,77.84,77.65,77.71,6942.646,1686747599999,539870.26477,1049,3977.905,309303.13376,0
-1686747600000,77.72,77.76,77.52,77.53,10064.002,1686747899999,781341.97031,1647,5759.648,447161.32535,0
-1686747900000,77.53,77.58,77.52,77.54,7023.913,1686748199999,544684.35907,1548,3663.100,284067.53910,0
-1686748200000,77.54,77.55,77.37,77.41,18549.499,1686748499999,1436690.42629,2552,7511.672,581886.99426,0
-1686748500000,77.42,77.47,77.30,77.31,12516.015,1686748799999,968292.25153,1536,4615.552,357158.41392,0
-1686748800000,77.31,77.38,77.27,77.32,10271.778,1686749099999,794185.73869,1376,5116.762,395651.77253,0
-1686749100000,77.32,77.38,77.28,77.38,4899.973,1686749399999,378957.64825,734,3033.581,234623.95823,0
-1686749400000,77.38,77.50,77.04,77.28,43566.871,1686749699999,3366114.76635,4946,20163.698,1558935.62672,0
-1686749700000,77.27,77.39,77.24,77.35,9991.227,1686749999999,772634.48495,1315,6451.115,498899.22628,0
-1686750000000,77.35,77.50,77.35,77.38,14834.602,1686750299999,1148712.86800,1502,5900.667,456858.33430,0
-1686750300000,77.37,77.42,77.25,77.27,16294.191,1686750599999,1259854.55283,1911,9306.840,719565.80401,0
-1686750600000,77.28,77.49,77.25,77.47,6674.117,1686750899999,516368.84125,1023,3818.241,295473.26987,0
-1686750900000,77.46,77.46,77.31,77.40,6619.960,1686751199999,512336.33819,731,3355.266,259682.07365,0
-1686751200000,77.41,77.45,77.28,77.39,7730.207,1686751499999,598208.30689,1196,2762.467,213770.80056,0
-1686751500000,77.40,77.54,77.33,77.51,6560.064,1686751799999,508223.91473,1295,3572.952,276793.03905,0
-1686751800000,77.51,77.59,77.51,77.56,8792.235,1686752099999,681898.45085,1346,4306.569,334027.26747,0
-1686752100000,77.57,77.67,77.55,77.64,6325.691,1686752399999,490884.25454,1174,3872.514,300549.91553,0
-1686752400000,77.65,77.70,77.57,77.70,8436.233,1686752699999,655008.63073,1675,4946.359,384087.83932,0
-1686752700000,77.69,77.72,77.47,77.54,9180.144,1686752999999,712228.64772,1144,3902.757,302844.92763,0
-1686753000000,77.54,77.55,77.40,77.44,6831.060,1686753299999,529046.53863,1077,2874.374,222619.15024,0
-1686753300000,77.45,77.67,77.44,77.66,4969.036,1686753599999,385292.20044,856,3155.314,244673.97710,0
-1686753600000,77.66,77.70,77.57,77.65,4975.220,1686753899999,386254.70671,764,2364.286,183573.18363,0
-1686753900000,77.64,77.66,77.53,77.57,4681.576,1686754199999,363218.33323,762,2083.676,161646.30804,0
-1686754200000,77.57,77.61,77.55,77.59,5621.746,1686754499999,436116.89419,579,2844.715,220684.00693,0
-1686754500000,77.59,77.60,77.50,77.55,4199.704,1686754799999,325665.32010,702,1665.408,129141.72216,0
-1686754800000,77.55,77.56,77.43,77.47,9596.826,1686755099999,743604.25555,1428,3377.015,261656.99016,0
-1686755100000,77.47,77.59,77.42,77.59,5533.329,1686755399999,428805.89172,782,3371.713,261308.75448,0
-1686755400000,77.58,77.61,77.53,77.60,6140.631,1686755699999,476364.07334,901,3705.230,287437.60478,0
-1686755700000,77.60,77.62,77.56,77.59,4301.423,1686755999999,333755.96651,607,2419.588,187749.58944,0
-1686756000000,77.59,77.70,77.57,77.65,7265.060,1686756299999,564062.26259,860,5114.903,397148.12021,0
-1686756300000,77.64,77.65,77.43,77.49,7977.587,1686756599999,618697.58566,944,3553.683,275525.37866,0
-1686756600000,77.48,77.54,77.44,77.51,4311.858,1686756899999,334144.04188,759,2319.074,179722.58793,0
-1686756900000,77.52,77.54,77.47,77.48,5091.076,1686757199999,394560.60897,538,1017.843,78894.20771,0
-1686757200000,77.49,77.58,77.46,77.47,4697.612,1686757499999,364075.45566,624,1897.345,147070.64887,0
-1686757500000,77.47,77.49,77.31,77.39,9512.082,1686757799999,736306.16592,1232,4247.330,328776.57195,0
-1686757800000,77.38,77.39,77.26,77.37,11592.468,1686758099999,896379.28061,1462,5299.555,409837.63031,0
-1686758100000,77.38,77.45,77.26,77.42,14971.818,1686758399999,1158108.30561,1323,5908.164,457153.78752,0
-1686758400000,77.42,77.43,77.31,77.32,8663.296,1686758699999,670137.31233,1163,4063.969,314384.91953,0
-1686758700000,77.32,77.36,77.27,77.36,6274.003,1686758999999,485077.11798,828,3070.727,237429.72381,0
-1686759000000,77.35,77.64,77.35,77.60,15722.355,1686759299999,1218597.00089,1668,10977.119,850814.67443,0
-1686759300000,77.60,77.63,77.50,77.52,10326.810,1686759599999,800921.24433,1398,5502.756,426777.45238,0
-1686759600000,77.53,77.59,77.49,77.54,3598.885,1686759899999,279054.19726,744,1563.599,121238.47312,0
-1686759900000,77.53,77.74,77.53,77.74,11302.044,1686760199999,877824.74252,1434,6691.878,519715.51243,0
-1686760200000,77.73,77.88,77.68,77.87,18675.891,1686760499999,1452847.87768,2232,11468.147,892280.46537,0
-1686760500000,77.87,77.97,77.70,77.79,22047.054,1686760799999,1717022.51910,2425,9713.109,756611.68224,0
-1686760800000,77.78,77.82,77.72,77.77,9134.029,1686761099999,710293.38417,1219,3360.626,261364.34868,0
-1686761100000,77.77,77.78,77.63,77.65,7734.879,1686761399999,600973.04195,1175,2992.538,232527.98905,0
-1686761400000,77.66,77.68,77.59,77.67,5568.186,1686761699999,432283.33243,890,3318.171,257620.67222,0
-1686761700000,77.67,77.68,77.53,77.57,8288.787,1686761999999,642945.64668,994,4632.696,359316.67493,0
-1686762000000,77.57,77.57,77.46,77.49,5809.626,1686762299999,450283.30116,1506,2193.585,170014.32669,0
-1686762300000,77.50,77.60,77.38,77.58,12584.975,1686762599999,975137.50561,1733,4510.296,349514.24468,0
-1686762600000,77.59,77.60,77.38,77.43,7612.914,1686762899999,589656.42042,1392,3988.428,308876.66808,0
-1686762900000,77.43,77.48,77.21,77.32,19207.771,1686763199999,1485356.89230,2287,8638.117,668005.83650,0
-1686763200000,77.33,77.45,77.27,77.42,9260.987,1686763499999,716419.29715,1167,4834.262,373965.00778,0
-1686763500000,77.41,77.57,77.36,77.49,16091.700,1686763799999,1246728.95036,1852,5487.778,425172.68793,0
-1686763800000,77.49,77.70,77.40,77.59,16191.040,1686764099999,1255429.68415,2199,9012.175,698726.91355,0
-1686764100000,77.59,77.71,77.57,77.63,8531.576,1686764399999,662420.54601,1277,3801.350,295153.96678,0
-1686764400000,77.64,77.67,77.58,77.66,5431.356,1686764699999,421596.46284,831,2915.358,226319.18136,0
-1686764700000,77.67,77.69,77.35,77.50,41583.806,1686764999999,3222159.12334,3071,12427.394,962884.28912,0
-1686765000000,77.50,77.67,77.47,77.62,11242.659,1686765299999,872263.24114,1815,6055.286,469781.53868,0
-1686765300000,77.63,77.84,77.57,77.80,18581.731,1686765599999,1443884.57425,2495,10545.307,819370.94382,0
-1686765600000,77.80,78.00,76.50,77.01,159808.359,1686765899999,12341794.53508,18842,67941.262,5249579.60201,0
-1686765900000,77.00,77.14,75.63,76.63,204896.444,1686766199999,15648399.56219,19978,98137.793,7497399.97331,0
-1686766200000,76.63,76.96,76.57,76.63,46283.729,1686766499999,3551650.89477,5877,22567.941,1731925.02207,0
-1686766500000,76.63,76.64,76.25,76.57,52459.024,1686766799999,4010699.53771,5261,26931.089,2059171.66193,0
-1686766800000,76.57,76.80,76.52,76.73,32517.629,1686767099999,2492318.66540,3729,17094.777,1310265.84700,0
-1686767100000,76.73,76.85,76.64,76.82,13766.409,1686767399999,1056550.03443,2016,5922.577,454543.49225,0
-1686767400000,76.82,76.96,76.71,76.81,27976.818,1686767699999,2149039.56272,3466,13276.351,1019916.17079,0
-1686767700000,76.81,77.14,76.73,77.08,49495.882,1686767999999,3811342.61298,4493,25629.673,1973364.47817,0
-1686768000000,77.09,77.45,77.01,77.40,48147.480,1686768299999,3719309.32632,4396,23007.016,1777143.32936,0
-1686768300000,77.39,77.59,77.16,77.27,33643.840,1686768599999,2603245.32145,3754,16606.179,1285082.23546,0
-1686768600000,77.26,77.34,77.00,77.15,20585.744,1686768899999,1588459.72568,2422,11029.917,850946.81586,0
-1686768900000,77.14,77.17,77.04,77.12,16891.375,1686769199999,1302347.56981,1807,9595.092,739814.10437,0
-1686769200000,77.13,77.19,76.95,77.10,18232.509,1686769499999,1404853.15596,2604,8719.660,671899.40640,0
-1686769500000,77.10,77.40,77.08,77.38,15956.462,1686769799999,1233150.57327,2038,10014.794,773914.81838,0
-1686769800000,77.38,77.39,77.09,77.11,11149.494,1686770099999,860930.65906,1555,4595.446,354849.29083,0
-1686770100000,77.10,77.11,76.60,76.80,39399.534,1686770399999,3025546.92269,4322,18313.806,1406207.80343,0
-1686770400000,76.79,77.16,76.78,77.05,16767.482,1686770699999,1290806.81071,2078,9037.119,695675.02460,0
-1686770700000,77.05,77.10,76.95,76.97,9833.407,1686770999999,757458.77668,1220,4770.035,367425.40420,0
-1686771000000,76.97,76.97,76.73,76.88,24288.091,1686771299999,1866180.30221,2561,10192.761,783324.66355,0
-1686771300000,76.89,77.05,76.88,76.93,11691.641,1686771599999,899834.65752,1422,5722.898,440427.36096,0
-1686771600000,76.94,76.96,76.72,76.76,14422.870,1686771899999,1107710.96230,1369,5996.960,460559.43505,0
-1686771900000,76.75,76.86,76.68,76.80,20099.798,1686772199999,1543210.46239,1809,12138.367,932026.06562,0
-1686772200000,76.79,76.79,76.48,76.56,31494.538,1686772499999,2412407.28451,3099,12681.646,971403.51252,0
-1686772500000,76.56,76.66,76.52,76.58,9326.116,1686772799999,714287.63495,1138,3959.316,303220.79416,0
-1686772800000,76.58,76.73,75.74,75.98,76438.984,1686773099999,5824257.57171,8881,34115.063,2599831.38836,0
-1686773100000,75.98,75.98,72.41,74.39,453410.890,1686773399999,33650287.47137,46284,192446.389,14286516.23633,0
-1686773400000,74.38,74.69,74.15,74.46,95481.241,1686773699999,7106510.41663,9552,51105.097,3804147.23382,0
-1686773700000,74.47,74.47,73.65,74.10,101273.264,1686773999999,7504687.87043,9798,46092.564,3415366.32527,0
-1686774000000,74.09,74.33,74.00,74.14,62984.656,1686774299999,4671377.23597,6206,33303.435,2470354.60162,0
-1686774300000,74.15,74.30,74.06,74.28,31548.340,1686774599999,2340184.06542,3581,15106.725,1120735.75155,0
-1686774600000,74.29,74.38,70.21,72.65,362741.636,1686774899999,26314002.28234,34589,150435.476,10929515.32906,0
-1686774900000,72.66,73.23,72.45,73.16,129746.458,1686775199999,9456620.57686,11657,68821.613,5016329.58627,0
-1686775200000,73.17,73.19,72.53,72.81,72035.003,1686775499999,5247231.76205,7864,35182.210,2562799.36554,0
-1686775500000,72.82,72.94,71.18,71.83,186841.807,1686775799999,13473374.47477,18664,86935.504,6270837.45346,0
-1686775800000,71.83,72.48,71.21,72.19,167486.050,1686776099999,12062313.34731,15793,83658.266,6026524.85540,0
-1686776100000,72.18,72.41,71.51,71.88,116241.511,1686776399999,8363907.96891,11384,55476.197,3992396.38529,0
-1686776400000,71.89,72.80,71.55,72.71,121937.852,1686776699999,8817607.62664,12250,65786.039,4757596.70428,0
-1686776700000,72.72,73.08,72.54,72.66,80702.456,1686776999999,5873829.13682,8906,42575.738,3098690.46490,0
-1686777000000,72.66,72.80,72.52,72.65,48143.064,1686777299999,3496891.37813,4962,22674.378,1647045.12427,0
-1686777300000,72.64,72.97,72.60,72.94,43148.929,1686777599999,3140960.47311,4837,20806.518,1514667.31625,0
-1686777600000,72.93,73.05,72.55,72.56,46395.491,1686777899999,3376266.20855,5640,21700.728,1579694.05237,0
-1686777900000,72.56,72.82,72.51,72.59,29040.820,1686778199999,2109356.79385,3269,13705.688,995598.70935,0
-1686778200000,72.60,72.79,72.43,72.78,21115.427,1686778499999,1532787.66126,2958,11874.540,862107.43483,0
-1686778500000,72.79,72.81,72.61,72.72,19364.274,1686778799999,1408202.57054,2802,10511.328,764463.74147,0
-1686778800000,72.72,72.76,72.49,72.74,12729.643,1686779099999,924483.77650,2212,5946.025,431760.72206,0
-1686779100000,72.74,72.75,72.62,72.70,14124.990,1686779399999,1026727.08319,1925,7698.725,559660.05262,0
-1686779400000,72.70,72.93,72.67,72.91,19550.641,1686779699999,1423145.16651,2681,7559.362,550262.87396,0
-1686779700000,72.91,73.13,72.89,73.11,29959.151,1686779999999,2188169.03445,4052,14040.397,1025485.25417,0
-1686780000000,73.12,73.13,72.94,73.06,30685.101,1686780299999,2241166.72960,4148,13880.615,1013866.85323,0
-1686780300000,73.05,73.25,72.97,73.23,30624.568,1686780599999,2238859.58265,3583,17125.136,1252010.60533,0
-1686780600000,73.23,73.25,73.09,73.17,16002.548,1686780899999,1170822.21121,2184,5878.945,430181.54498,0
-1686780900000,73.17,73.17,72.83,72.94,22075.834,1686781199999,1610849.08426,2844,7394.499,539621.94936,0
-1686781200000,72.94,73.11,72.84,73.11,12853.465,1686781499999,938165.94695,1927,6573.297,479858.13360,0
-1686781500000,73.11,73.15,72.94,73.01,15205.340,1686781799999,1110437.73132,2092,8183.882,597589.93489,0
-1686781800000,73.00,73.02,72.87,72.89,12190.639,1686782099999,889119.29572,2052,4328.351,315721.16096,0
-1686782100000,72.88,72.88,72.53,72.79,36110.557,1686782399999,2626578.15803,3868,12088.114,879460.86671,0
-1686782400000,72.79,72.93,72.69,72.88,24822.720,1686782699999,1807436.73277,2840,11658.882,849032.48646,0
-1686782700000,72.87,72.93,72.76,72.85,16624.214,1686782999999,1211153.59056,2299,8546.074,622654.76445,0
-1686783000000,72.86,73.06,72.80,73.03,15953.994,1686783299999,1163778.49301,2224,8160.530,595461.48811,0
-1686783300000,73.04,73.05,72.85,72.94,11219.110,1686783599999,818093.42117,1670,3595.025,262183.29520,0
-1686783600000,72.94,72.95,72.77,72.79,18563.480,1686783899999,1352519.69319,2599,4640.867,338121.85140,0
-1686783900000,72.79,72.87,72.68,72.79,14068.251,1686784199999,1023849.69362,2210,6672.851,485639.16368,0
-1686784200000,72.80,72.83,72.69,72.70,9553.297,1686784499999,695136.49606,1502,3575.934,260246.62856,0
-1686784500000,72.71,73.07,72.66,73.00,32321.471,1686784799999,2357022.30288,3103,22854.562,1667027.52239,0
-1686784800000,72.99,73.12,72.93,73.09,14839.407,1686785099999,1083441.89068,2066,6593.869,481489.85571,0
-1686785100000,73.08,73.09,72.98,73.00,7431.398,1686785399999,542714.49089,1413,3508.700,256240.07187,0
-1686785400000,73.00,73.15,72.97,73.09,10378.487,1686785699999,758445.44219,1923,4310.640,314977.76771,0
-1686785700000,73.08,73.09,72.99,73.05,10352.634,1686785999999,756041.86086,1621,4285.407,312983.22309,0
-1686786000000,73.05,73.14,72.89,73.09,14583.516,1686786299999,1064814.87017,1835,6962.652,508547.06953,0
-1686786300000,73.10,73.27,73.06,73.23,16007.845,1686786599999,1171179.99402,2065,7108.644,520144.55906,0
-1686786600000,73.22,73.26,73.02,73.03,10888.297,1686786899999,796508.37953,1739,3850.947,281708.64747,0
-1686786900000,73.04,73.13,73.01,73.09,6046.571,1686787199999,441796.67617,1113,2967.078,216788.34432,0
-1686787200000,73.09,73.10,72.95,73.05,12781.833,1686787499999,933559.70916,2388,5963.843,435584.87479,0
-1686787500000,73.05,73.20,72.97,73.12,23614.703,1686787799999,1725398.56696,2320,12331.110,900870.24116,0
-1686787800000,73.13,73.23,73.08,73.23,7752.324,1686788099999,567113.41225,1310,3723.592,272406.81669,0
-1686788100000,73.24,73.35,73.16,73.32,15249.430,1686788399999,1117100.63324,2234,8344.616,611342.01869,0
-1686788400000,73.32,73.41,73.28,73.39,11905.400,1686788699999,873319.12294,1940,6733.252,493952.27639,0
-1686788700000,73.38,73.45,73.30,73.39,15116.557,1686788999999,1109072.43232,1853,7063.467,518318.01044,0
-1686789000000,73.40,73.56,73.30,73.47,21172.914,1686789299999,1554289.02709,2299,11267.158,827240.22199,0
-1686789300000,73.47,73.60,73.44,73.52,19460.899,1686789599999,1430435.90883,2277,12023.423,883786.06544,0
-1686789600000,73.52,73.52,73.41,73.50,12476.877,1686789899999,916721.61598,1633,4170.268,306426.09453,0
-1686789900000,73.51,73.53,73.41,73.49,10459.666,1686790199999,768526.77902,1646,4448.068,326871.81716,0
-1686790200000,73.49,73.68,73.49,73.65,11886.694,1686790499999,874871.63225,2005,6514.347,479493.20932,0
-1686790500000,73.66,73.74,73.58,73.72,10879.192,1686790799999,801310.36155,1995,6150.003,453015.92421,0
-1686790800000,73.72,73.74,73.61,73.63,13915.429,1686791099999,1025341.16213,2637,4741.024,349345.68173,0
-1686791100000,73.63,73.67,73.55,73.60,8988.727,1686791399999,661703.04948,1694,2904.947,213852.86660,0
-1686791400000,73.60,73.70,73.59,73.64,7293.686,1686791699999,537162.48365,953,4845.507,356861.92176,0
-1686791700000,73.65,73.65,73.46,73.49,10101.204,1686791999999,742922.70927,1520,2958.140,217533.09174,0
-1686792000000,73.49,73.50,73.34,73.38,16380.002,1686792299999,1202975.65515,1664,6698.198,492033.24783,0
-1686792300000,73.39,73.44,73.29,73.33,7936.655,1686792599999,582249.28606,1518,3635.971,266783.65542,0
-1686792600000,73.34,73.42,73.26,73.32,8540.640,1686792899999,626315.06025,1462,3871.311,283942.48074,0
-1686792900000,73.31,73.35,73.15,73.20,17742.556,1686793199999,1299330.00913,1741,7571.744,554620.35879,0
-1686793200000,73.20,73.26,73.06,73.14,12443.539,1686793499999,910460.58649,1620,5737.091,419819.24214,0
-1686793500000,73.13,73.15,72.97,73.01,13547.664,1686793799999,989303.28786,2007,4997.936,364982.40225,0
-1686793800000,73.01,73.17,72.84,73.14,20712.512,1686794099999,1512034.75550,2462,10216.963,746092.34249,0
-1686794100000,73.14,73.23,73.09,73.21,9875.230,1686794399999,722565.09963,1485,6840.829,500596.88773,0
-1686794400000,73.21,73.27,73.14,73.22,11990.520,1686794699999,877870.30454,1768,5878.798,430455.68736,0
-1686794700000,73.22,73.27,73.18,73.27,7424.768,1686794999999,543659.55928,1304,3943.139,288739.71153,0
-1686795000000,73.27,73.28,73.21,73.21,5000.913,1686795299999,366283.39440,734,2394.905,175412.51278,0
-1686795300000,73.22,73.26,73.11,73.18,7269.133,1686795599999,532015.13509,1016,2593.155,189755.04080,0
-1686795600000,73.17,73.27,73.15,73.25,5811.886,1686795899999,425498.94332,904,3287.904,240705.25802,0
-1686795900000,73.25,73.37,73.22,73.32,10967.096,1686796199999,803892.52694,1509,6532.512,478820.11861,0
-1686796200000,73.32,73.34,73.21,73.24,6765.772,1686796499999,495767.00050,1127,3183.437,233279.01746,0
-1686796500000,73.23,73.36,73.21,73.31,7932.918,1686796799999,581448.33322,1080,5823.388,426850.47268,0
-1686796800000,73.31,73.55,73.30,73.44,17288.634,1686797099999,1270082.23443,1980,9296.681,682863.52707,0
-1686797100000,73.45,73.50,73.32,73.34,9364.657,1686797399999,687621.17868,1173,5522.703,405491.30733,0
-1686797400000,73.34,73.40,73.26,73.38,7295.092,1686797699999,534897.47015,841,4150.387,304318.74206,0
-1686797700000,73.37,73.44,73.35,73.37,4164.535,1686797999999,305677.39731,775,1709.422,125469.21683,0
-1686798000000,73.37,73.43,73.30,73.32,6980.275,1686798299999,512125.53081,1309,2897.946,212628.16461,0
-1686798300000,73.33,73.42,73.23,73.24,13616.038,1686798599999,998426.09526,1689,4126.741,302637.87116,0
-1686798600000,73.24,73.29,73.22,73.27,4332.949,1686798899999,317381.32094,888,2181.907,159823.25795,0
-1686798900000,73.27,73.33,73.25,73.31,3805.898,1686799199999,278934.36171,646,1733.001,127020.53253,0
-1686799200000,73.31,73.36,73.22,73.33,9265.251,1686799499999,678993.53129,1039,3589.613,263084.50511,0
-1686799500000,73.32,73.37,73.30,73.30,3642.421,1686799799999,267119.22148,734,1335.356,97940.81580,0
-1686799800000,73.31,73.33,73.24,73.28,7408.448,1686800099999,542975.01451,1149,4294.270,314743.25741,0
-1686800100000,73.29,73.31,73.18,73.18,10450.345,1686800399999,765380.22162,1258,4560.556,334016.62711,0
-1686800400000,73.19,73.21,73.16,73.17,5723.532,1686800699999,418861.82974,1102,2465.428,180433.97787,0
-1686800700000,73.18,73.24,73.14,73.15,7725.858,1686800999999,565534.50198,1198,3861.374,282678.56226,0
-1686801000000,73.16,73.19,73.10,73.14,5870.551,1686801299999,429367.30033,1259,2442.524,178652.40889,0
-1686801300000,73.14,73.15,73.04,73.11,5503.399,1686801599999,402314.08429,1102,2148.970,157103.80593,0
-1686801600000,73.10,73.11,72.97,73.02,12363.189,1686801899999,902879.36809,1799,4217.912,308038.14484,0
-1686801900000,73.01,73.04,72.92,72.94,10794.485,1686802199999,787723.87579,1464,4854.790,354315.95265,0
-1686802200000,72.94,73.03,72.90,72.91,9011.468,1686802499999,657505.45729,1170,4508.668,328991.23625,0
-1686802500000,72.92,72.99,72.81,72.85,21191.367,1686802799999,1544569.93350,1922,6670.787,486439.17570,0
-1686802800000,72.85,72.87,72.77,72.78,9262.175,1686803099999,674487.39516,1265,3004.896,218860.86361,0
-1686803100000,72.78,72.87,72.77,72.77,10364.401,1686803399999,754732.05794,1097,5830.229,424604.63099,0
-1686803400000,72.77,72.83,72.50,72.80,35446.492,1686803699999,2575800.35156,3300,12900.944,937891.27493,0
-1686803700000,72.81,73.10,72.80,73.07,19222.607,1686803999999,1402407.05580,2223,10954.208,799198.90818,0
-1686804000000,73.07,73.09,72.89,72.91,10773.491,1686804299999,786432.72601,1435,4631.988,338142.89143,0
-1686804300000,72.92,73.10,72.92,73.04,13071.898,1686804599999,954692.06631,1434,6229.024,454864.63766,0
-1686804600000,73.03,73.19,72.98,73.02,18732.636,1686804899999,1369509.37954,2112,12244.923,895376.53443,0
-1686804900000,73.03,73.09,73.00,73.01,5634.708,1686805199999,411561.95442,825,3072.240,224400.42154,0
-1686805200000,73.02,73.08,72.98,73.01,8747.391,1686805499999,638829.29250,1320,3591.926,262334.75754,0
-1686805500000,73.01,73.07,72.95,72.95,8746.440,1686805799999,638434.01264,1121,4513.375,329485.65081,0
-1686805800000,72.95,73.06,72.92,73.03,6872.062,1686806099999,501507.73821,806,4306.702,314309.28029,0
-1686806100000,73.04,73.06,72.79,72.91,16645.017,1686806399999,1212934.34591,1615,4702.346,342690.14660,0
-1686806400000,72.91,72.94,72.72,72.77,12494.665,1686806699999,909544.88955,1681,4964.450,361402.09028,0
-1686806700000,72.77,72.86,72.64,72.80,18181.110,1686806999999,1322860.36518,2169,7804.902,567940.77151,0
-1686807000000,72.79,72.92,72.78,72.80,10091.402,1686807299999,735366.69412,1253,5025.552,366271.06017,0
-1686807300000,72.80,72.87,72.69,72.76,8432.722,1686807599999,613675.99956,1277,4145.807,301740.95002,0
-1686807600000,72.76,72.78,72.56,72.66,19158.717,1686807899999,1391629.63890,2037,6228.826,452506.06903,0
-1686807900000,72.65,72.81,72.41,72.72,37420.857,1686808199999,2717720.65060,3564,16064.757,1167213.01294,0
-1686808200000,72.72,72.85,72.71,72.80,11892.843,1686808499999,865933.11876,1410,7664.123,558066.61592,0
-1686808500000,72.81,72.95,72.79,72.94,9072.023,1686808799999,661144.76175,1413,5687.629,414444.08733,0
-1686808800000,72.94,72.95,72.80,72.83,12458.633,1686809099999,907757.76116,2107,5252.572,382722.17347,0
-1686809100000,72.83,72.95,72.76,72.82,12047.767,1686809399999,877552.78843,1644,5995.367,436742.62738,0
-1686809400000,72.82,73.09,72.79,73.08,20648.661,1686809699999,1506961.36460,2373,12456.233,909110.51161,0
-1686809700000,73.09,73.16,73.01,73.02,10962.658,1686809999999,801401.90705,1405,6081.647,444683.48926,0
-1686810000000,73.03,73.03,72.89,72.97,9177.363,1686810299999,669491.47239,1093,3533.976,257800.64595,0
-1686810300000,72.97,72.97,72.64,72.72,21178.934,1686810599999,1540530.98556,2197,7294.835,530585.35537,0
-1686810600000,72.73,72.73,72.51,72.57,31505.384,1686810899999,2287178.02809,2975,13018.319,945064.71815,0
-1686810900000,72.57,72.70,72.56,72.67,12270.839,1686811199999,891439.30993,1616,6831.825,496303.30526,0
-1686811200000,72.67,72.73,72.60,72.63,7699.659,1686811499999,559580.41993,1184,4216.171,306434.01333,0
-1686811500000,72.63,72.74,72.60,72.62,11537.546,1686811799999,838309.52347,1517,4571.708,332241.14195,0
-1686811800000,72.62,72.66,72.50,72.52,17144.782,1686812099999,1244401.48403,2112,6572.310,477012.59056,0
-1686812100000,72.51,72.56,72.22,72.42,53633.364,1686812399999,3883063.73692,5358,23962.322,1734867.81968,0
-1686812400000,72.43,72.58,72.32,72.32,24611.085,1686812699999,1783406.11895,3584,12741.784,923337.94623,0
-1686812700000,72.32,72.51,72.02,72.13,51041.048,1686812999999,3685416.19988,5605,23059.812,1665001.45998,0
-1686813000000,72.11,72.41,72.10,72.41,28159.582,1686813299999,2035674.77480,3184,14874.473,1075244.05728,0
-1686813300000,72.40,72.56,72.27,72.53,24164.620,1686813599999,1750263.77725,2698,12844.595,930365.86136,0
-1686813600000,72.53,72.71,72.50,72.65,16580.277,1686813899999,1203516.48339,2254,9190.282,667153.83712,0
-1686813900000,72.64,72.64,72.47,72.48,11967.502,1686814199999,868362.16603,1603,6341.448,460104.45889,0
-1686814200000,72.49,72.71,72.44,72.63,13353.326,1686814499999,969651.00209,2050,7176.837,521161.88571,0
-1686814500000,72.63,72.73,72.63,72.66,8633.250,1686814799999,627407.65094,1440,4524.797,328840.42249,0
-1686814800000,72.65,72.85,72.65,72.82,14895.740,1686815099999,1084054.88830,2104,10120.860,736592.82950,0
-1686815100000,72.82,72.87,72.77,72.85,8810.012,1686815399999,641529.48049,1499,3880.658,282594.10360,0
-1686815400000,72.86,72.87,72.70,72.75,9354.756,1686815699999,680731.09978,1192,2948.326,214550.16142,0
-1686815700000,72.76,72.76,72.65,72.70,8060.193,1686815999999,585939.25548,1205,4090.207,297344.49170,0
-1686816000000,72.71,72.87,72.68,72.86,14616.699,1686816299999,1063751.42943,2401,7638.632,555865.09788,0
-1686816300000,72.87,72.92,72.81,72.91,10295.191,1686816599999,750282.82700,1396,5658.111,412367.55494,0
-1686816600000,72.90,72.95,72.88,72.94,5355.581,1686816899999,390487.39618,903,3081.227,224679.39274,0
-1686816900000,72.93,72.95,72.83,72.90,10483.815,1686817199999,764057.28269,1359,4205.525,306529.81862,0
-1686817200000,72.90,72.97,72.89,72.94,7444.290,1686817499999,543011.50349,992,4177.405,304723.14795,0
-1686817500000,72.94,73.02,72.87,73.00,9635.576,1686817799999,703032.13368,1321,4230.013,308664.26357,0
-1686817800000,73.00,73.05,72.95,73.03,10022.231,1686818099999,731710.17152,1401,5445.751,397619.61519,0
-1686818100000,73.03,73.05,72.92,72.94,10306.204,1686818399999,752350.46206,1432,3486.833,254574.58932,0
-1686818400000,72.95,72.98,72.92,72.93,7705.643,1686818699999,562097.76115,1063,2609.564,190367.92124,0
-1686818700000,72.93,72.93,72.81,72.87,8938.050,1686818999999,651273.08717,1314,3418.028,249042.75016,0
-1686819000000,72.86,72.93,72.79,72.79,8618.068,1686819299999,627887.08140,1122,3892.294,283657.41660,0
-1686819300000,72.79,72.81,72.66,72.69,14395.028,1686819599999,1046808.39775,2527,6189.950,450140.12781,0
-1686819600000,72.69,72.70,72.56,72.57,20131.193,1686819899999,1462132.77510,3976,8960.953,650806.75693,0
-1686819900000,72.57,72.70,72.50,72.59,14756.717,1686820199999,1071097.08467,2425,7358.652,534160.71665,0
-1686820200000,72.60,72.68,72.55,72.65,8115.330,1686820499999,589401.58349,1169,4250.788,308727.02667,0
-1686820500000,72.66,72.82,72.62,72.66,20673.206,1686820799999,1504157.68420,2032,11217.045,816107.51117,0
-1686820800000,72.66,72.72,72.53,72.55,8932.481,1686821099999,648746.40621,1314,3724.012,270491.11610,0
-1686821100000,72.54,72.59,72.42,72.47,23425.855,1686821399999,1698501.26025,2652,12561.391,910801.49650,0
-1686821400000,72.47,72.56,72.15,72.49,36773.938,1686821699999,2661719.29879,4464,18169.944,1315367.62879,0
-1686821700000,72.50,72.65,72.48,72.54,12279.007,1686821999999,890987.44302,1870,7038.853,510767.57112,0
-1686822000000,72.55,72.79,72.52,72.68,19798.561,1686822299999,1439260.70001,2202,11281.566,820147.03543,0
-1686822300000,72.69,72.93,72.69,72.90,19160.813,1686822599999,1395474.52620,2186,12051.537,877821.82228,0
-1686822600000,72.91,73.05,72.87,72.90,28155.727,1686822899999,2053822.21184,3005,16414.501,1197481.24072,0
-1686822900000,72.91,72.97,72.87,72.90,7187.485,1686823199999,524092.15351,1111,3596.797,262262.03109,0
-1686823200000,72.89,73.19,72.89,73.08,23112.869,1686823499999,1688234.94584,3064,14752.397,1077634.55978,0
-1686823500000,73.09,73.15,72.96,73.03,16719.717,1686823799999,1221315.33143,1762,6617.071,483352.34920,0
-1686823800000,73.04,73.11,73.00,73.10,7242.492,1686824099999,529225.26868,1102,4152.111,303420.41840,0
-1686824100000,73.10,73.24,73.09,73.15,12255.358,1686824399999,896726.03415,1646,7011.350,513065.51289,0
-1686824400000,73.15,73.15,72.99,73.06,8868.456,1686824699999,647967.78313,1156,3267.586,238749.95793,0
-1686824700000,73.07,73.08,72.95,72.97,10515.196,1686824999999,767836.33441,1374,3888.447,283958.11257,0
-1686825000000,72.97,72.98,72.85,72.88,9728.683,1686825299999,709367.95493,1459,3966.887,289266.88097,0
-1686825300000,72.88,72.90,72.81,72.82,9070.997,1686825599999,660801.86594,1381,3467.878,252635.90852,0
-1686825600000,72.82,72.99,72.79,72.80,16960.022,1686825899999,1236271.87598,1783,9744.235,710433.99317,0
-1686825900000,72.80,73.10,72.78,73.10,15597.526,1686826199999,1137437.46472,2056,8539.841,622821.71458,0
-1686826200000,73.10,73.17,73.04,73.13,11329.310,1686826499999,828273.79584,1611,5962.633,435965.93427,0
-1686826500000,73.14,73.22,73.09,73.21,12617.133,1686826799999,923075.05161,1423,8272.149,605252.55946,0
-1686826800000,73.21,73.38,73.16,73.16,31877.427,1686827099999,2336373.84490,3678,15594.558,1143058.95814,0
-1686827100000,73.16,73.22,73.01,73.03,14173.761,1686827399999,1036396.93834,1680,6251.960,457152.53572,0
-1686827400000,73.03,73.11,72.90,72.91,13906.066,1686827699999,1015136.32900,1700,6641.874,484891.14156,0
-1686827700000,72.91,73.27,72.77,73.23,48110.994,1686827999999,3512304.53924,3962,28247.501,2061881.23602,0
-1686828000000,73.24,73.39,73.12,73.14,35688.893,1686828299999,2615085.95040,3271,15239.322,1117024.80499,0
-1686828300000,73.15,73.19,72.93,73.15,33988.646,1686828599999,2482316.15001,3230,18059.783,1319284.30940,0
-1686828600000,73.16,73.70,73.16,73.66,62047.142,1686828899999,4563003.14010,5613,36210.342,2662680.79206,0
-1686828900000,73.65,73.82,73.56,73.57,43209.965,1686829199999,3183669.06018,3840,19177.319,1413282.49811,0
-1686829200000,73.56,73.63,73.48,73.50,20730.995,1686829499999,1525107.20988,2198,9392.331,691049.65846,0
-1686829500000,73.51,73.84,73.44,73.73,26681.171,1686829799999,1965021.01070,2881,15072.348,1109944.38348,0
-1686829800000,73.73,73.78,73.60,73.64,27514.131,1686830099999,2027060.03764,2715,13149.113,968821.44906,0
-1686830100000,73.64,73.68,73.59,73.68,13443.112,1686830399999,989840.24194,1658,6749.000,496955.82651,0
-1686830400000,73.67,73.76,73.46,73.54,33716.708,1686830699999,2481008.79873,3830,15700.166,1155356.06223,0
-1686830700000,73.54,73.67,73.39,73.63,26885.813,1686830999999,1977188.53612,2796,17514.653,1288211.89232,0
-1686831000000,73.63,73.75,73.55,73.66,11669.135,1686831299999,859559.97735,1553,5453.025,401665.34184,0
-1686831300000,73.66,73.73,73.53,73.65,12943.844,1686831599999,952978.47297,1618,5519.997,406467.91009,0
-1686831600000,73.66,73.70,73.50,73.55,13372.546,1686831899999,984412.55185,1666,4532.399,333628.14011,0
-1686831900000,73.55,73.60,73.45,73.60,9933.026,1686832199999,730137.19436,1541,4107.525,301986.46960,0
-1686832200000,73.60,73.74,73.50,73.58,15585.835,1686832499999,1147362.89319,2215,7803.789,574518.97715,0
-1686832500000,73.58,73.62,73.41,73.45,12686.197,1686832799999,932308.38485,1649,5725.928,420797.65221,0
-1686832800000,73.45,73.50,73.41,73.44,8318.515,1686833099999,610943.43026,1376,4566.350,335373.55022,0
-1686833100000,73.44,73.50,73.31,73.40,14799.883,1686833399999,1086072.73832,1850,8756.026,642555.30505,0
-1686833400000,73.41,73.58,73.39,73.47,7632.214,1686833699999,560886.85207,1192,3948.513,290167.90362,0
-1686833700000,73.48,73.50,73.41,73.49,5338.851,1686833999999,392129.54239,811,3407.179,250262.41616,0
-1686834000000,73.49,73.52,73.44,73.47,6671.724,1686834299999,490196.29730,1455,3480.642,255735.03961,0
-1686834300000,73.47,73.58,73.28,73.56,17593.744,1686834599999,1291510.50527,2460,8697.644,638698.56963,0
-1686834600000,73.56,73.67,73.30,73.46,21371.506,1686834899999,1570693.44714,2604,9475.657,696412.29121,0
-1686834900000,73.46,73.68,73.46,73.65,15133.985,1686835199999,1113876.53243,1777,7516.894,553246.53480,0
-1686835200000,73.65,73.80,73.57,73.60,33102.519,1686835499999,2439019.32986,2758,14026.059,1033813.05495,0
-1686835500000,73.60,73.72,73.59,73.68,17344.294,1686835799999,1277802.14134,2012,10216.377,752651.63307,0
-1686835800000,73.68,73.88,73.65,73.83,23832.580,1686836099999,1758528.44942,2557,11931.959,880530.16987,0
-1686836100000,73.84,74.04,73.82,73.95,30418.237,1686836399999,2249342.47952,3413,19467.355,1439578.00613,0
-1686836400000,73.96,74.17,73.93,74.16,25656.024,1686836699999,1899591.26940,3155,15039.289,1113720.74928,0
-1686836700000,74.15,74.30,73.90,73.95,40044.386,1686836999999,2969639.77494,4401,21847.743,1620534.81722,0
-1686837000000,73.95,73.98,73.88,73.94,12626.175,1686837299999,933372.28719,1518,6463.141,477791.44361,0
-1686837300000,73.93,74.00,73.79,73.84,13504.689,1686837599999,997903.54126,1860,5057.961,373778.08620,0
-1686837600000,73.84,73.90,73.70,73.76,18393.677,1686837899999,1357193.88067,2703,10312.844,761018.05161,0
-1686837900000,73.75,73.90,73.62,73.86,18171.933,1686838199999,1339718.15267,2578,8544.140,629940.93775,0
-1686838200000,73.87,73.98,73.86,73.93,12437.236,1686838499999,919353.10859,1345,6326.193,467666.97608,0
-1686838500000,73.94,73.94,73.73,73.82,9450.900,1686838799999,697656.28052,1366,3674.902,271227.58324,0
-1686838800000,73.83,73.91,73.82,73.84,7399.427,1686839099999,546505.91771,941,3111.541,229815.91781,0
-1686839100000,73.84,73.93,73.78,73.85,9849.195,1686839399999,727398.74725,1240,5019.838,370772.95253,0
-1686839400000,73.85,73.90,73.74,73.84,10433.582,1686839699999,770250.52999,1321,4145.566,306091.35450,0
-1686839700000,73.83,73.88,73.74,73.75,6578.005,1686839999999,485487.87172,938,3028.254,223533.52791,0
-1686840000000,73.75,73.85,73.74,73.81,5923.303,1686840299999,437201.93462,933,3597.864,265542.31899,0
-1686840300000,73.82,73.87,73.70,73.74,9542.981,1686840599999,704209.65840,1290,5165.655,381249.15517,0
-1686840600000,73.75,73.76,73.68,73.74,10412.596,1686840899999,767511.53877,1219,4399.579,324289.62663,0
-1686840900000,73.74,73.76,73.60,73.68,14960.547,1686841199999,1102165.13105,1552,6879.039,506800.89065,0
-1686841200000,73.68,73.72,73.57,73.63,12764.609,1686841499999,939884.17966,2019,4836.655,356133.16516,0
-1686841500000,73.62,73.67,73.58,73.64,12935.679,1686841799999,952330.72688,1751,9050.252,666312.73191,0
-1686841800000,73.65,73.74,73.59,73.64,7856.486,1686842099999,578690.40321,1406,4700.153,346219.24914,0
-1686842100000,73.65,73.75,73.64,73.68,5383.996,1686842399999,396822.37289,764,2842.534,209495.06387,0
-1686842400000,73.69,73.69,73.55,73.59,11405.164,1686842699999,839495.16864,1233,5908.805,434894.99738,0
-1686842700000,73.59,73.71,73.57,73.64,7551.611,1686842999999,556017.72404,834,3855.222,283817.21009,0
-1686843000000,73.64,73.71,73.59,73.62,5842.756,1686843299999,430258.13888,963,2977.227,219251.28460,0
-1686843300000,73.62,73.73,73.58,73.71,7959.471,1686843599999,586166.45169,1117,4796.498,353253.70714,0
-1686843600000,73.71,73.83,73.71,73.77,9418.787,1686843899999,694981.58024,1132,5616.440,414418.53149,0
-1686843900000,73.76,73.79,73.57,73.62,10370.330,1686844199999,763741.34816,1481,4453.169,327920.08692,0
-1686844200000,73.62,73.68,73.54,73.66,9251.609,1686844499999,680994.38251,1096,5310.015,390851.34902,0
-1686844500000,73.66,73.68,73.61,73.66,4895.165,1686844799999,360527.18382,770,2533.669,186613.70609,0
-1686844800000,73.66,73.67,73.50,73.52,15933.430,1686845099999,1172360.74159,2234,7726.725,568594.93520,0
-1686845100000,73.51,73.68,73.47,73.59,13922.666,1686845399999,1024283.55727,1937,7852.669,577707.56564,0
-1686845400000,73.60,73.60,73.51,73.58,6331.573,1686845699999,465770.34647,916,2948.315,216892.78957,0
-1686845700000,73.58,73.68,73.57,73.66,7253.616,1686845999999,534133.59067,954,4034.402,297062.25536,0
-1686846000000,73.66,73.73,73.63,73.70,6743.175,1686846299999,496785.87471,793,2638.857,194436.35934,0
-1686846300000,73.69,73.79,73.62,73.79,7762.723,1686846599999,572139.29198,981,4286.405,315958.10955,0
-1686846600000,73.79,73.79,73.69,73.72,5939.276,1686846899999,437928.61937,978,2413.971,177998.36550,0
-1686846900000,73.72,73.80,73.68,73.77,6611.637,1686847199999,487606.64851,825,4422.113,326145.53344,0
-1686847200000,73.77,73.79,73.74,73.78,3881.767,1686847499999,286360.49054,663,1768.442,130468.71455,0
-1686847500000,73.77,73.79,73.55,73.58,10692.687,1686847799999,787304.63129,1452,4280.337,315136.33606,0
-1686847800000,73.58,73.59,73.52,73.57,16554.807,1686848099999,1217707.84497,1425,7260.332,534068.62711,0
-1686848100000,73.57,73.72,73.55,73.70,15668.779,1686848399999,1153560.44468,1352,6218.813,457832.53724,0
-1686848400000,73.70,73.76,73.59,73.59,5845.472,1686848699999,430648.90968,1394,2960.688,218118.82949,0
-1686848700000,73.60,73.63,73.20,73.23,34702.133,1686848999999,2545910.12081,3766,12197.488,895097.82296,0
-1686849000000,73.22,73.37,72.92,73.08,66619.389,1686849299999,4872321.27428,5914,28101.563,2055810.62637,0
-1686849300000,73.08,73.31,73.05,73.12,19539.774,1686849599999,1430825.61020,2280,10866.666,795723.01924,0
-1686849600000,73.12,73.24,73.09,73.20,14895.743,1686849899999,1090025.42058,1686,7952.583,581963.34362,0
-1686849900000,73.20,73.23,72.85,72.94,21978.623,1686850199999,1605331.62029,2682,10169.740,743101.24708,0
-1686850200000,72.95,73.11,72.94,73.11,20697.331,1686850499999,1511124.92672,2136,12410.471,906081.75748,0
-1686850500000,73.10,73.19,72.86,72.98,21349.175,1686850799999,1559196.44534,2297,9980.992,728879.78706,0
-1686850800000,72.99,73.22,72.88,73.18,20082.065,1686851099999,1467548.01062,1984,9644.672,705230.69485,0
-1686851100000,73.18,73.43,73.18,73.41,15725.738,1686851399999,1153164.37374,1868,9396.223,689028.89209,0
-1686851400000,73.41,73.43,73.33,73.40,11272.232,1686851699999,827228.09158,1252,6256.069,459146.55697,0
-1686851700000,73.41,73.73,73.39,73.69,28819.842,1686851999999,2120722.10710,2997,18453.716,1358068.43986,0
-1686852000000,73.69,73.89,73.51,73.57,33291.663,1686852299999,2455213.13030,3974,15824.686,1167337.24130,0
-1686852300000,73.56,73.59,73.40,73.44,13927.425,1686852599999,1023495.07530,1907,6936.904,509768.35259,0
-1686852600000,73.45,73.79,73.45,73.55,16049.965,1686852899999,1181817.03961,2194,8722.184,642251.24967,0
-1686852900000,73.56,73.63,73.52,73.57,8395.681,1686853199999,617733.25511,1136,3602.957,265096.87750,0
-1686853200000,73.56,73.70,73.50,73.56,21518.334,1686853499999,1583534.03711,1795,8828.522,649673.46652,0
-1686853500000,73.57,73.71,73.57,73.67,7867.043,1686853799999,579248.29484,977,4535.113,333912.93463,0
-1686853800000,73.67,73.87,73.66,73.84,11685.732,1686854099999,861706.71813,1559,6101.588,449955.31582,0
-1686854100000,73.85,73.91,73.68,73.72,14315.263,1686854399999,1056541.12042,1822,6413.504,473402.68136,0
-1686854400000,73.71,73.80,73.71,73.79,6294.220,1686854699999,464218.25993,813,3739.733,275827.35271,0
-1686854700000,73.79,73.89,73.75,73.80,7534.730,1686854999999,556203.69341,1051,3606.774,266241.18680,0
-1686855000000,73.80,74.39,73.78,74.35,75683.427,1686855299999,5609570.28478,6477,44876.980,3325946.32283,0
-1686855300000,74.35,74.68,74.21,74.63,70900.765,1686855599999,5281781.28884,6215,44989.869,3351224.34170,0
-1686855600000,74.63,74.80,74.30,74.41,64680.448,1686855899999,4822036.08777,6543,28514.810,2125881.73275,0
-1686855900000,74.40,74.65,74.35,74.62,38134.844,1686856199999,2840394.62813,3936,21433.281,1596643.39875,0
-1686856200000,74.62,74.65,74.46,74.53,22314.671,1686856499999,1663970.84038,2674,10907.791,813363.31436,0
-1686856500000,74.54,74.59,74.18,74.30,36817.228,1686856799999,2735851.13027,3742,17010.356,1264091.87336,0
-1686856800000,74.30,74.48,74.27,74.43,13714.274,1686857099999,1020047.90327,1948,7140.951,531102.71804,0
-1686857100000,74.43,74.49,74.36,74.42,16155.206,1686857399999,1202226.93819,1554,6551.488,487578.33623,0
-1686857400000,74.42,74.55,74.33,74.45,14279.194,1686857699999,1063058.28132,1972,6467.086,481497.19313,0
-1686857700000,74.45,74.48,74.30,74.38,9482.770,1686857999999,705377.33164,1569,4455.153,331419.00504,0
-1686858000000,74.39,74.42,74.31,74.33,7501.758,1686858299999,557905.63103,1099,3486.108,259278.09598,0
-1686858300000,74.33,74.39,74.18,74.21,11293.304,1686858599999,838562.45730,1581,4625.726,343526.99933,0
-1686858600000,74.22,74.29,74.19,74.29,8353.553,1686858899999,620079.15746,1034,4304.843,319560.17259,0
-1686858900000,74.28,74.59,74.25,74.56,13353.518,1686859199999,993711.77801,1800,7477.887,556404.94279,0
-1686859200000,74.56,74.66,74.52,74.63,20559.327,1686859499999,1533879.47528,2905,12262.945,914912.94610,0
-1686859500000,74.63,74.66,74.55,74.60,10643.925,1686859799999,794051.60507,1412,4498.992,335628.53870,0
-1686859800000,74.60,74.64,74.37,74.40,16721.858,1686860099999,1246100.13534,1851,7814.439,582477.79668,0
-1686860100000,74.40,74.46,74.33,74.40,13276.511,1686860399999,987841.55951,1578,6479.058,482117.04341,0
-1686860400000,74.40,74.44,74.35,74.38,7042.893,1686860699999,523952.91532,1004,3097.978,230478.81059,0
-1686860700000,74.37,74.40,73.93,73.96,41061.653,1686860999999,3044731.87116,4004,16103.689,1194313.92362,0
-1686861000000,73.95,74.15,73.87,74.15,22332.846,1686861299999,1652936.54251,2605,10828.202,801453.85700,0
-1686861300000,74.15,74.30,74.06,74.25,16693.120,1686861599999,1238602.90204,1961,7784.803,577559.82464,0
-1686861600000,74.24,74.29,74.16,74.23,7188.042,1686861899999,533707.34226,1087,2998.583,222643.11988,0
-1686861900000,74.24,74.25,74.16,74.21,5988.665,1686862199999,444458.30872,1021,2381.649,176755.21774,0
-1686862200000,74.21,74.39,74.21,74.38,14422.347,1686862499999,1071599.04686,1641,7848.177,583096.42485,0
-1686862500000,74.38,74.77,74.36,74.65,32964.682,1686862799999,2457064.84825,3388,19508.027,1453971.08933,0
-1686862800000,74.65,74.96,74.52,74.85,48320.913,1686863099999,3613055.17688,5173,26111.593,1952967.93954,0
-1686863100000,74.86,74.97,74.82,74.90,20242.890,1686863399999,1516190.48075,2433,9499.925,711533.11748,0
-1686863400000,74.90,75.05,74.79,74.99,29948.825,1686863699999,2243497.36050,3030,16242.689,1217050.99581,0
-1686863700000,74.98,75.12,74.88,75.00,29453.274,1686863999999,2209230.26276,3325,15335.842,1150450.48876,0
-1686864000000,75.00,75.08,74.88,74.92,13157.432,1686864299999,986820.64063,1910,6261.700,469701.21667,0
-1686864300000,74.91,74.91,74.72,74.90,17561.455,1686864599999,1313721.31158,2505,7332.454,548595.05371,0
-1686864600000,74.90,75.08,74.72,75.01,20095.634,1686864899999,1505657.31814,2657,11938.189,894592.75294,0
-1686864900000,75.02,75.04,74.91,75.02,12566.881,1686865199999,942224.21497,1509,6456.398,484098.04371,0
-1686865200000,75.01,75.02,74.70,74.71,11218.950,1686865499999,839475.21241,1714,3183.515,238224.67962,0
-1686865500000,74.72,74.77,74.59,74.60,11663.883,1686865799999,871209.79348,1411,3011.683,225038.88413,0
-1686865800000,74.60,74.71,74.48,74.50,10072.775,1686866099999,751313.24398,1460,3621.483,270173.08482,0
-1686866100000,74.49,74.60,74.44,74.50,9917.643,1686866399999,738884.29443,1209,3642.867,271436.32751,0
-1686866400000,74.50,74.52,74.43,74.45,7582.235,1686866699999,564671.10531,1582,3199.287,238271.03203,0
-1686866700000,74.46,74.61,74.41,74.49,17345.466,1686866999999,1292860.92536,1859,11896.456,886678.66488,0
-1686867000000,74.48,74.57,74.44,74.47,5228.819,1686867299999,389594.24981,873,2793.646,208173.13605,0
-1686867300000,74.47,74.54,74.45,74.46,6193.044,1686867599999,461316.00091,820,3178.429,236762.77583,0
-1686867600000,74.46,74.51,74.40,74.44,3401.981,1686867899999,253245.59374,631,2061.091,153432.58274,0
-1686867900000,74.45,74.61,74.44,74.53,8284.920,1686868199999,617613.33831,1034,4724.544,352170.40882,0
-1686868200000,74.52,74.52,74.41,74.43,7056.619,1686868499999,525389.44550,1032,3546.153,264020.31951,0
-1686868500000,74.43,74.57,74.43,74.49,6831.814,1686868799999,508956.02784,945,4027.320,300042.01657,0
-1686868800000,74.49,74.56,74.48,74.52,5874.729,1686869099999,437754.51111,967,3106.573,231494.61401,0
-1686869100000,74.53,74.53,74.36,74.41,11084.725,1686869399999,825033.56304,1070,4348.352,323651.57135,0
-1686869400000,74.42,74.42,74.25,74.29,10922.384,1686869699999,811682.07259,1451,2984.717,221815.54705,0
-1686869700000,74.29,74.39,74.28,74.29,3903.289,1686869999999,290178.23398,657,1872.675,139221.18631,0
-1686870000000,74.30,74.38,74.30,74.36,6300.657,1686870299999,468381.09903,1323,2452.195,182289.43013,0
-1686870300000,74.36,74.42,74.24,74.27,11225.951,1686870599999,834330.32045,1621,5282.614,392635.96095,0
-1686870600000,74.27,74.31,74.23,74.29,6634.178,1686870899999,492717.84277,1076,2648.451,196716.66133,0
-1686870900000,74.28,74.38,74.24,74.30,6787.048,1686871199999,504375.71080,957,3249.634,241484.71543,0
-1686871200000,74.31,74.35,74.26,74.34,5806.049,1686871499999,431451.85795,774,3606.967,268041.48649,0
-1686871500000,74.35,74.47,74.34,74.42,7137.674,1686871799999,531113.77068,867,3979.892,296130.13514,0
-1686871800000,74.43,74.45,74.38,74.39,3981.720,1686872099999,296316.62908,710,1808.212,134560.73664,0
-1686872100000,74.39,74.40,74.26,74.30,9960.018,1686872399999,740218.85743,1036,4048.748,300895.56737,0
-1686872400000,74.30,74.41,74.27,74.36,4446.748,1686872699999,330668.50735,532,1973.821,146739.84151,0
-1686872700000,74.36,74.49,74.31,74.45,6772.571,1686872999999,504083.53656,934,3794.799,282456.85030,0
-1686873000000,74.45,74.72,74.40,74.51,35014.362,1686873299999,2610599.84507,2135,27024.852,2015068.32185,0
-1686873300000,74.51,74.61,74.51,74.56,8881.751,1686873599999,662272.04939,1161,4974.620,370933.86015,0
-1686873600000,74.56,74.57,74.40,74.52,22562.471,1686873899999,1680520.36570,2473,9489.460,706782.80585,0
-1686873900000,74.52,74.52,74.40,74.41,9385.580,1686874199999,698913.60470,1239,2854.064,212521.25317,0
-1686874200000,74.41,74.48,74.40,74.43,6237.043,1686874499999,464264.12447,977,3295.975,245354.53414,0
-1686874500000,74.43,74.48,74.26,74.27,13539.192,1686874799999,1006519.76691,1633,4185.236,311246.65514,0
-1686874800000,74.28,74.32,74.07,74.23,38637.693,1686875099999,2867010.56069,3579,16527.007,1226298.71309,0
-1686875100000,74.22,74.32,74.20,74.31,11017.800,1686875399999,818064.28299,1152,5043.466,374543.19161,0
-1686875400000,74.31,74.35,74.18,74.21,7783.008,1686875699999,578002.40075,1172,3141.003,233271.10089,0
-1686875700000,74.21,74.28,74.15,74.26,11662.111,1686875999999,865572.94159,1085,4366.391,324125.69080,0
-1686876000000,74.27,74.42,74.27,74.40,9346.892,1686876299999,694921.36642,1062,6131.453,455850.55811,0
-1686876300000,74.41,74.44,74.32,74.32,10029.556,1686876599999,746076.43429,1081,5577.898,414974.75389,0
-1686876600000,74.33,74.41,74.29,74.35,7358.198,1686876899999,547054.06500,872,4312.934,320646.86062,0
-1686876900000,74.35,74.40,74.33,74.34,4133.197,1686877199999,307350.10246,633,1873.354,139304.15541,0
-1686877200000,74.33,74.35,74.20,74.30,8046.538,1686877499999,597587.51977,1155,3460.985,257053.34839,0
-1686877500000,74.31,74.43,74.29,74.42,9808.805,1686877799999,729582.37731,960,6634.787,493550.75316,0
-1686877800000,74.43,74.48,74.38,74.39,4573.185,1686878099999,340408.78558,868,2594.087,193110.17118,0
-1686878100000,74.40,74.43,74.34,74.36,10017.279,1686878399999,745258.82329,852,6254.499,465333.90587,0
-1686878400000,74.36,74.46,74.36,74.46,3973.249,1686878699999,295697.78610,613,2799.831,208361.99979,0
-1686878700000,74.45,74.51,74.43,74.51,9489.428,1686878999999,706673.87939,951,6086.850,453269.60622,0
-1686879000000,74.51,74.56,74.47,74.55,4373.942,1686879299999,325949.29501,923,3103.557,231287.72454,0
-1686879300000,74.56,74.59,74.54,74.57,3125.971,1686879599999,233100.01540,793,1959.042,146086.92243,0
-1686879600000,74.58,74.75,74.57,74.72,9163.961,1686879899999,684114.91259,1566,6085.182,454276.46314,0
-1686879900000,74.72,74.72,74.58,74.58,8751.177,1686880199999,653107.09622,1019,2725.131,203378.08780,0
-1686880200000,74.59,74.63,74.52,74.55,6653.187,1686880499999,496080.10575,1040,3754.523,279941.84961,0
-1686880500000,74.56,74.58,74.52,74.56,4563.834,1686880799999,340280.35230,594,2534.049,188949.06067,0
-1686880800000,74.56,74.57,74.51,74.54,4580.374,1686881099999,341441.73738,1091,2588.058,192927.69932,0
-1686881100000,74.53,74.53,74.47,74.50,7460.865,1686881399999,555850.69797,902,3143.737,234239.62250,0
-1686881400000,74.50,74.51,74.43,74.45,7134.440,1686881699999,531335.85898,695,3189.412,237561.19587,0
-1686881700000,74.45,74.53,74.44,74.48,6308.822,1686881999999,469972.14574,597,3833.678,285590.54468,0
-1686882000000,74.47,74.58,74.46,74.57,5130.270,1686882299999,382293.55832,546,2594.589,193366.72425,0
-1686882300000,74.57,74.62,74.56,74.62,3317.617,1686882599999,247460.64459,537,1650.590,123121.36945,0
-1686882600000,74.61,74.64,74.59,74.64,3781.385,1686882899999,282159.47942,736,2014.559,150324.94377,0
-1686882900000,74.64,74.65,74.57,74.57,5539.238,1686883199999,413241.39064,651,2173.337,162138.18678,0
-1686883200000,74.58,74.73,74.58,74.73,4221.961,1686883499999,315150.76550,538,3293.656,245867.85188,0
-1686883500000,74.72,74.76,74.71,74.73,6669.073,1686883799999,498436.38201,849,4017.738,300292.95727,0
-1686883800000,74.73,74.86,74.73,74.85,9495.661,1686884099999,710404.60375,1148,5620.439,420493.73554,0
-1686884100000,74.86,74.92,74.85,74.88,7806.081,1686884399999,584570.01710,1027,4500.372,337012.10900,0
-1686884400000,74.88,74.92,74.82,74.92,7867.173,1686884699999,588950.64893,1342,3825.470,286380.69771,0
-1686884700000,74.93,74.95,74.84,74.94,9509.206,1686884999999,712269.69573,1223,3496.160,261885.78388,0
-1686885000000,74.93,74.98,74.92,74.97,4730.948,1686885299999,354622.08003,850,3363.842,252158.04290,0
-1686885300000,74.98,75.09,74.97,75.06,17546.608,1686885599999,1316585.72105,1768,12208.216,916068.10743,0
-1686885600000,75.06,75.23,75.03,75.21,23456.226,1686885899999,1762049.58929,2350,16653.877,1251137.04970,0
-1686885900000,75.20,75.42,75.09,75.39,34366.230,1686886199999,2586344.33046,3546,20166.686,1518114.54624,0
-1686886200000,75.39,75.39,75.16,75.18,16038.362,1686886499999,1206769.84165,1959,6703.305,504329.75382,0
-1686886500000,75.18,75.18,75.08,75.16,8416.573,1686886799999,632244.70311,1184,5020.127,377113.56819,0
-1686886800000,75.16,75.22,75.09,75.18,8286.943,1686887099999,622891.98522,1081,3880.682,291698.20779,0
-1686887100000,75.17,75.22,75.16,75.20,4247.231,1686887399999,319322.37821,595,1319.874,99240.33933,0
-1686887400000,75.19,75.36,75.19,75.24,8751.856,1686887699999,658982.52764,942,4045.225,304611.05427,0
-1686887700000,75.25,75.27,75.17,75.18,6239.589,1686887999999,469391.23065,797,2355.982,177259.68419,0
-1686888000000,75.18,75.28,75.07,75.15,13024.441,1686888299999,978769.70133,1935,4816.621,361978.12627,0
-1686888300000,75.16,75.30,75.11,75.27,6395.667,1686888599999,481043.85695,1163,3890.234,292639.62116,0
-1686888600000,75.28,75.32,75.22,75.24,11772.294,1686888899999,886010.93799,1311,5273.823,396928.63925,0
-1686888900000,75.24,75.32,75.18,75.27,11373.455,1686889199999,855921.81518,1503,4851.306,365104.61919,0
-1686889200000,75.27,75.32,75.10,75.13,11094.578,1686889499999,834439.50240,1242,5013.802,377124.62143,0
-1686889500000,75.13,75.14,75.07,75.09,9895.175,1686889799999,743172.41631,1188,4060.853,304994.70607,0
-1686889800000,75.09,75.11,75.01,75.03,9539.479,1686890099999,715975.66974,1378,4044.604,303582.43755,0
-1686890100000,75.03,75.03,74.89,74.96,13036.962,1686890399999,977158.15610,1730,5243.705,393019.39213,0
-1686890400000,74.96,75.01,74.95,74.95,4842.113,1686890699999,363037.83086,882,2213.127,165939.54339,0
-1686890700000,74.96,75.06,74.93,74.94,8023.311,1686890999999,601724.73453,1104,4525.473,339425.54081,0
-1686891000000,74.94,74.97,74.89,74.90,6874.968,1686891299999,515103.00499,876,2866.636,214794.95502,0
-1686891300000,74.90,74.93,74.83,74.85,8703.578,1686891599999,651755.39466,1129,3024.595,226508.09010,0
-1686891600000,74.86,74.94,74.84,74.94,8716.458,1686891899999,652763.04105,1367,4948.256,370595.31917,0
-1686891900000,74.94,75.06,74.91,74.93,9781.211,1686892199999,733411.99392,1107,5546.535,415924.35786,0
-1686892200000,74.93,74.97,74.88,74.89,5890.238,1686892499999,441278.07540,862,3295.564,246908.28873,0
-1686892500000,74.89,74.96,74.88,74.94,5936.311,1686892799999,444856.44467,632,4349.443,325937.37047,0
-1686892800000,74.95,75.12,74.95,75.02,13885.178,1686893099999,1042147.96475,1295,7147.519,536379.04101,0
-1686893100000,75.02,75.04,74.96,74.98,4729.086,1686893399999,354721.05454,618,1728.373,129650.08192,0
-1686893400000,74.98,75.02,74.84,74.85,10090.844,1686893699999,756021.26094,1226,4008.244,300390.68394,0
-1686893700000,74.84,74.95,74.76,74.94,10396.590,1686893999999,778089.88937,1197,4203.482,314741.47679,0
-1686894000000,74.94,75.07,74.94,75.02,8249.384,1686894299999,619008.78902,933,4773.768,358243.12484,0
-1686894300000,75.02,75.08,75.00,75.06,4933.896,1686894599999,370264.02109,680,3272.378,245579.48604,0
-1686894600000,75.07,75.12,75.04,75.09,5993.663,1686894899999,450009.97846,735,2880.995,216314.01103,0
-1686894900000,75.08,75.35,75.08,75.27,16518.641,1686895199999,1242496.26113,1764,10867.780,817461.28224,0
-1686895200000,75.27,75.33,75.16,75.17,11487.012,1686895499999,864150.98238,1711,5800.209,436376.71009,0
-1686895500000,75.17,75.22,75.14,75.20,10421.051,1686895799999,783321.48313,1273,4418.623,332149.22395,0
-1686895800000,75.21,75.30,75.21,75.25,8197.981,1686896099999,616963.53179,1097,4649.877,349942.29371,0
-1686896100000,75.25,75.32,75.13,75.28,7142.163,1686896399999,537395.05129,1304,3987.822,300060.60995,0
-1686896400000,75.27,75.32,75.25,75.30,7359.168,1686896699999,554022.27731,1064,3540.808,266572.61848,0
-1686896700000,75.30,75.36,75.23,75.33,5148.783,1686896999999,387678.45546,943,2839.687,213806.28612,0
-1686897000000,75.32,75.39,75.29,75.37,7957.889,1686897299999,599558.92979,1113,5764.440,434311.71373,0
-1686897300000,75.38,75.48,75.33,75.41,21320.020,1686897599999,1607868.11583,2111,11427.094,861866.96039,0
-1686897600000,75.41,75.53,75.40,75.50,12875.626,1686897899999,971821.94072,1689,6806.268,513750.93089,0
-1686897900000,75.51,75.52,75.32,75.38,23929.389,1686898199999,1805382.47485,1922,6530.383,492450.43148,0
-1686898200000,75.37,75.46,75.36,75.39,10178.766,1686898499999,767406.82724,1024,5147.948,388125.03500,0
-1686898500000,75.39,75.44,75.24,75.28,11059.791,1686898799999,833133.99588,1081,3272.944,246507.83623,0
-1686898800000,75.27,75.32,75.24,75.26,11277.479,1686899099999,848981.50717,1570,5932.834,446661.92092,0
-1686899100000,75.25,75.38,75.25,75.35,11063.640,1686899399999,833324.52638,1274,6857.218,516476.12490,0
-1686899400000,75.36,75.49,75.32,75.33,10091.771,1686899699999,761002.90675,1511,4125.975,311142.58367,0
-1686899700000,75.33,75.38,75.23,75.26,11026.093,1686899999999,830100.42779,1151,4724.736,355744.17434,0
-1686900000000,75.27,75.32,75.26,75.31,7328.079,1686900299999,551740.39965,702,2738.755,206210.46935,0
-1686900300000,75.30,75.36,75.27,75.34,4301.328,1686900599999,323919.66376,761,2468.424,185877.31537,0
-1686900600000,75.33,75.34,75.20,75.28,12912.229,1686900899999,971734.21796,1450,5395.045,406021.33335,0
-1686900900000,75.27,75.32,75.22,75.31,9215.714,1686901199999,693577.82035,1202,4474.164,336747.10809,0
-1686901200000,75.31,75.37,75.21,75.23,6645.329,1686901499999,500363.88509,1074,3029.073,228072.24476,0
-1686901500000,75.22,75.32,75.22,75.28,6227.129,1686901799999,468782.96868,1024,3637.357,273822.73376,0
-1686901800000,75.29,75.30,75.17,75.21,7201.645,1686902099999,541675.80794,1147,3207.805,241297.91093,0
-1686902100000,75.20,75.27,75.20,75.27,5017.308,1686902399999,377483.01598,733,2680.027,201637.27035,0
-1686902400000,75.27,75.31,75.19,75.22,9618.896,1686902699999,723891.72846,1526,5610.078,422220.81049,0
-1686902700000,75.21,75.24,75.18,75.23,9410.198,1686902999999,707740.21548,944,3988.922,300030.00520,0
-1686903000000,75.23,75.35,75.21,75.33,10720.858,1686903299999,807130.69295,1144,7104.803,534895.78567,0
-1686903300000,75.33,75.51,75.28,75.42,14537.263,1686903599999,1096497.58794,1453,8885.858,670228.28589,0
-1686903600000,75.41,75.60,75.40,75.52,18601.681,1686903899999,1404752.54316,1920,9996.324,754943.67423,0
-1686903900000,75.52,75.57,75.50,75.51,7389.098,1686904199999,558115.07833,879,3554.404,268481.86606,0
-1686904200000,75.52,75.64,75.43,75.44,12189.006,1686904499999,920715.67852,1580,5411.772,408830.52713,0
-1686904500000,75.43,75.58,75.39,75.49,17204.676,1686904799999,1298287.41911,1721,10455.010,788926.47166,0
-1686904800000,75.48,75.50,75.42,75.42,4545.879,1686905099999,343061.60991,748,2005.980,151388.24396,0
-1686905100000,75.43,75.46,75.37,75.44,8832.894,1686905399999,666114.56288,851,3117.010,235102.86713,0
-1686905400000,75.45,75.47,75.24,75.29,9899.185,1686905699999,745760.26567,1176,2979.655,224521.23154,0
-1686905700000,75.28,75.29,75.15,75.18,16501.067,1686905999999,1240998.43881,1528,7479.776,562570.27058,0
-1686906000000,75.18,75.27,75.10,75.17,16165.795,1686906299999,1215108.77423,2065,5799.649,435990.06989,0
-1686906300000,75.16,75.34,75.14,75.32,9966.867,1686906599999,750028.02441,1291,7067.713,531825.03736,0
-1686906600000,75.32,75.36,75.24,75.34,5853.279,1686906899999,440750.19822,807,2901.162,218484.63862,0
-1686906900000,75.34,75.42,75.33,75.39,6066.965,1686907199999,457277.65046,809,3682.153,277533.10857,0
-1686907200000,75.39,75.50,75.39,75.45,10057.627,1686907499999,758895.25643,1080,5034.761,379894.92693,0
-1686907500000,75.46,75.48,75.35,75.43,7766.495,1686907799999,585750.82578,908,4144.694,312617.66594,0
-1686907800000,75.44,75.48,75.42,75.46,5601.724,1686908099999,422638.90657,894,3657.048,275935.08783,0
-1686908100000,75.46,75.49,75.40,75.43,8510.803,1686908399999,642112.85733,880,5232.504,394789.35754,0
-1686908400000,75.42,75.47,75.40,75.43,3022.658,1686908699999,227996.83198,498,1331.158,100420.94025,0
-1686908700000,75.43,75.43,75.38,75.42,3195.084,1686908999999,240916.99740,574,1366.354,103034.29399,0
-1686909000000,75.41,75.45,75.38,75.41,6171.259,1686909299999,465343.88414,646,2460.950,185581.79572,0
-1686909300000,75.41,75.44,75.37,75.39,3148.740,1686909599999,237444.72855,623,1687.675,127269.12316,0
-1686909600000,75.40,75.42,75.36,75.40,2151.947,1686909899999,162220.66939,809,759.959,57290.09667,0
-1686909900000,75.41,75.47,75.37,75.37,7952.663,1686910199999,599968.67136,919,3643.805,274934.97744,0
-1686910200000,75.36,75.38,75.19,75.29,11363.369,1686910499999,855449.15139,1304,4824.820,363262.56324,0
-1686910500000,75.29,75.32,75.16,75.26,10231.815,1686910799999,769682.00435,1025,3518.074,264726.30052,0
-1686910800000,75.27,75.41,75.27,75.38,3732.139,1686911099999,281185.36122,644,2121.927,159857.58892,0
-1686911100000,75.38,75.39,75.30,75.37,4833.771,1686911399999,364229.50604,678,2496.997,188141.11420,0
-1686911400000,75.36,75.40,75.30,75.36,6526.727,1686911699999,491751.29903,847,3207.001,241644.66966,0
-1686911700000,75.36,75.48,75.35,75.46,21939.234,1686911999999,1654837.42922,1382,13992.164,1055443.93991,0
-1686912000000,75.47,75.53,75.45,75.49,13551.227,1686912299999,1022946.31726,1535,6952.395,524859.38658,0
-1686912300000,75.50,75.53,75.36,75.37,14535.303,1686912599999,1097083.64298,1530,3275.505,247239.15484,0
-1686912600000,75.36,75.45,75.36,75.43,6010.705,1686912899999,453324.10935,615,4252.831,320747.61529,0
-1686912900000,75.43,75.44,75.34,75.40,6563.062,1686913199999,494680.64417,796,2572.230,193883.68562,0
-1686913200000,75.39,75.51,75.30,75.49,13266.022,1686913499999,1000448.01893,1484,6476.519,488471.31430,0
-1686913500000,75.49,75.50,75.34,75.38,7213.886,1686913799999,543966.03063,1066,2612.042,196963.58948,0
-1686913800000,75.39,75.40,75.22,75.23,12481.914,1686914099999,939912.53850,1275,4075.069,306940.61667,0
-1686914100000,75.24,75.30,75.09,75.10,18676.120,1686914399999,1404403.66513,1830,5933.667,446367.59192,0
-1686914400000,75.09,75.10,74.70,74.80,57327.745,1686914699999,4293207.26580,4903,25100.710,1879566.34858,0
-1686914700000,74.81,74.92,74.40,74.59,63215.629,1686914999999,4719278.04272,6049,27242.260,2034014.25665,0
-1686915000000,74.59,74.71,74.43,74.60,58247.016,1686915299999,4343067.18332,4943,29662.985,2211874.17788,0
-1686915300000,74.60,74.69,74.48,74.55,38309.882,1686915599999,2856870.14543,3313,20359.923,1518309.48464,0
-1686915600000,74.55,74.65,74.47,74.56,18852.897,1686915899999,1405700.56979,2168,10147.702,756615.01147,0
-1686915900000,74.55,74.77,74.53,74.75,24258.910,1686916199999,1812094.02823,2695,14005.506,1046191.35926,0
-1686916200000,74.75,74.76,74.54,74.59,15937.847,1686916499999,1189584.72896,1708,7293.533,544377.36328,0
-1686916500000,74.59,74.74,74.56,74.66,14370.109,1686916799999,1072635.23571,1838,7729.218,576925.60574,0
-1686916800000,74.65,74.80,74.62,74.80,15924.440,1686917099999,1189450.08847,2366,8716.102,651094.58446,0
-1686917100000,74.80,74.94,74.78,74.90,14787.297,1686917399999,1106895.21520,1959,8469.363,633955.68113,0
-1686917400000,74.91,74.93,74.83,74.88,9993.647,1686917699999,748324.88349,1377,4559.020,341418.48784,0
-1686917700000,74.88,75.09,74.86,75.09,11436.855,1686917999999,857499.78414,1791,7654.288,573889.61907,0
-1686918000000,75.09,75.12,75.00,75.05,14007.031,1686918299999,1051464.56669,1570,5854.997,439526.14226,0
-1686918300000,75.05,75.13,75.02,75.04,12811.622,1686918599999,961891.85362,1413,7358.383,552549.07521,0
-1686918600000,75.04,75.14,75.00,75.10,10619.388,1686918899999,797394.72211,1455,5012.891,376418.67545,0
-1686918900000,75.10,75.22,75.05,75.08,12472.001,1686919199999,936928.02726,1698,6926.983,520433.72925,0
-1686919200000,75.08,75.17,75.06,75.14,10258.560,1686919499999,770555.68383,1427,4819.130,361984.86507,0
-1686919500000,75.14,75.14,74.93,74.97,9235.467,1686919799999,692654.21934,1221,2866.261,214979.52497,0
-1686919800000,74.97,74.99,74.89,74.90,13556.561,1686920099999,1015666.46899,1197,5104.513,382481.69202,0
-1686920100000,74.90,74.99,74.84,74.86,12427.596,1686920399999,931132.58358,1164,7373.214,552506.38618,0
-1686920400000,74.87,74.99,74.85,74.98,10184.015,1686920699999,763227.92734,1358,5554.946,416305.87508,0
-1686920700000,74.99,75.00,74.81,74.82,8629.817,1686920999999,646512.27820,1142,3559.946,266734.91988,0
-1686921000000,74.83,74.86,74.76,74.81,9602.311,1686921299999,718321.02816,1284,4028.609,301390.94267,0
-1686921300000,74.81,74.99,74.80,74.97,9148.589,1686921599999,685293.07586,1066,5369.994,402242.10707,0
-1686921600000,74.97,75.05,74.97,74.97,4869.106,1686921899999,365200.76887,725,2688.667,201666.40421,0
-1686921900000,74.98,75.05,74.88,75.01,8617.581,1686922199999,646053.56119,1140,4070.352,305184.73818,0
-1686922200000,75.01,75.02,74.85,74.95,14039.291,1686922499999,1051632.44543,1568,6205.320,464851.31555,0
-1686922500000,74.96,74.96,74.82,74.94,9521.881,1686922799999,713248.29913,1108,4213.242,315628.28030,0
-1686922800000,74.94,74.94,74.80,74.80,8365.647,1686923099999,626170.47247,1115,3590.068,268718.14659,0
-1686923100000,74.81,74.91,74.71,74.87,15999.683,1686923399999,1196674.27769,1786,8129.979,608138.84221,0
-1686923400000,74.87,74.99,74.84,74.95,4656.398,1686923699999,348887.75834,874,2775.021,207942.28026,0
-1686923700000,74.94,74.98,74.83,74.90,5490.524,1686923999999,411244.92554,960,2654.182,198821.80446,0
-1686924000000,74.91,75.13,74.85,75.12,17061.187,1686924299999,1279359.40268,2411,11158.918,837007.43407,0
-1686924300000,75.13,75.25,75.06,75.17,22007.497,1686924599999,1653709.01412,2811,10741.492,807252.81693,0
-1686924600000,75.18,75.18,75.05,75.09,8722.985,1686924899999,655310.77869,1257,4374.501,328629.04726,0
-1686924900000,75.10,75.11,74.99,75.04,7759.468,1686925199999,582409.50073,1132,3389.113,254372.88046,0
-1686925200000,75.06,75.12,75.01,75.01,5496.858,1686925499999,412583.90426,660,2332.245,175064.75778,0
-1686925500000,75.02,75.10,74.97,75.09,6933.935,1686925799999,520196.68293,860,3873.237,290609.18492,0
-1686925800000,75.09,75.24,75.06,75.17,8119.670,1686926099999,610183.77475,1268,4768.640,358391.74987,0
-1686926100000,75.17,75.18,74.98,75.10,12182.619,1686926399999,914395.80906,1406,6328.071,474920.52774,0
-1686926400000,75.10,75.11,74.95,74.96,8483.909,1686926699999,636655.10545,867,2449.251,183809.59774,0
-1686926700000,74.97,74.99,74.04,74.58,162794.441,1686926999999,12118363.45309,14350,77092.652,5738554.58826,0
-1686927000000,74.57,74.73,74.48,74.68,29807.272,1686927299999,2223284.77988,3098,15835.407,1181171.85882,0
-1686927300000,74.69,75.70,74.65,75.38,117635.387,1686927599999,8859395.18131,10696,63645.088,4792910.05787,0
-1686927600000,75.37,75.79,75.10,75.15,98428.030,1686927899999,7426026.26776,8816,47225.686,3563172.77947,0
-1686927900000,75.16,75.28,75.11,75.15,31785.955,1686928199999,2389701.23243,3145,16637.581,1250833.59254,0
-1686928200000,75.16,75.48,75.12,75.36,36944.952,1686928499999,2783479.72396,3315,18783.861,1415237.47159,0
-1686928500000,75.36,75.49,75.28,75.42,23319.837,1686928799999,1758095.25775,2252,12392.789,934347.08187,0
-1686928800000,75.42,75.48,75.35,75.38,17663.255,1686929099999,1332054.30256,1533,10673.923,805011.78812,0
-1686929100000,75.38,75.58,75.37,75.46,19388.223,1686929399999,1463519.44524,1833,8751.715,660659.01175,0
-1686929400000,75.47,75.51,75.25,75.27,16195.350,1686929699999,1220217.76750,1691,6163.698,464513.80067,0
-1686929700000,75.27,75.31,75.15,75.20,19691.978,1686929999999,1481163.09450,1954,8948.697,673106.31645,0
-1686930000000,75.21,75.24,75.13,75.18,10112.049,1686930299999,760223.31459,1283,4502.912,338549.53959,0
-1686930300000,75.18,75.31,74.92,74.95,27192.428,1686930599999,2042060.84358,2878,9437.948,709314.48052,0
-1686930600000,74.96,75.18,74.95,75.17,17410.476,1686930899999,1306453.49431,1886,12468.972,935584.16818,0
-1686930900000,75.18,75.75,75.15,75.65,107245.149,1686931199999,8097016.60959,7841,57625.547,4350477.19944,0
-1686931200000,75.64,75.74,75.37,75.58,57428.792,1686931499999,4337394.31860,4840,26821.915,2025778.39724,0
-1686931500000,75.59,75.66,75.47,75.59,22444.456,1686931799999,1696252.04888,2355,11053.994,835469.40569,0
-1686931800000,75.59,75.80,75.57,75.61,31322.189,1686932099999,2371367.10475,2923,14361.441,1087483.25158,0
-1686932100000,75.61,75.86,75.56,75.80,29054.780,1686932399999,2198956.68017,2676,15695.142,1187892.74648,0
-1686932400000,75.80,75.81,75.53,75.59,24593.019,1686932699999,1861344.30636,2470,11427.170,864906.79635,0
-1686932700000,75.59,75.65,75.42,75.46,17225.612,1686932999999,1301080.89455,1954,6701.893,506304.56417,0
-1686933000000,75.46,75.53,75.32,75.37,15812.541,1686933299999,1192288.30476,1820,7672.926,578580.00681,0
-1686933300000,75.36,75.44,75.33,75.42,11630.790,1686933599999,876842.13838,1317,7218.005,544207.70402,0
-1686933600000,75.42,75.49,75.37,75.41,7504.039,1686933899999,565906.21749,1128,3986.681,300668.36679,0
-1686933900000,75.40,75.59,75.36,75.56,8916.906,1686934199999,673260.54213,1237,5033.282,380051.50517,0
-1686934200000,75.57,75.73,75.52,75.72,14637.834,1686934499999,1106869.33531,1693,8761.949,662545.88971,0
-1686934500000,75.73,75.96,75.68,75.83,48859.609,1686934799999,3704396.41842,4571,27747.550,2103695.37632,0
-1686934800000,75.84,75.91,75.72,75.82,17664.809,1686935099999,1339548.13557,2808,9287.715,704349.75275,0
-1686935100000,75.83,76.03,75.78,76.01,32307.404,1686935399999,2453366.62548,3578,18424.883,1399227.13508,0
-1686935400000,76.00,76.00,75.72,75.76,21774.903,1686935699999,1651719.18901,2689,9277.811,703823.22483,0
-1686935700000,75.77,75.89,75.74,75.87,11774.104,1686935999999,892520.51475,1599,5511.336,417813.69957,0
-1686936000000,75.87,76.30,75.82,76.20,65560.478,1686936299999,4989685.65287,6275,33915.207,2581169.40436,0
-1686936300000,76.19,76.20,76.04,76.16,20662.233,1686936599999,1572861.83602,2454,10668.639,812190.39328,0
-1686936600000,76.17,76.25,75.90,75.98,32244.340,1686936899999,2453879.02461,3420,14721.716,1120457.35370,0
-1686936900000,75.98,76.14,75.96,76.09,13507.578,1686937199999,1027547.48275,1517,6210.628,472450.30832,0
-1686937200000,76.09,76.09,75.95,76.00,23657.750,1686937499999,1798399.34675,2010,9191.584,698729.44020,0
-1686937500000,75.99,76.08,75.90,75.98,14002.761,1686937799999,1063865.22816,1943,5461.744,414977.83746,0
-1686937800000,75.99,76.18,75.97,76.11,22698.161,1686938099999,1727052.12718,2486,11900.503,905489.38913,0
-1686938100000,76.12,76.14,75.99,76.09,21898.917,1686938399999,1665953.12830,2034,10356.862,787866.02117,0
-1686938400000,76.10,76.20,75.96,76.18,23266.473,1686938699999,1770044.82959,3117,12060.870,917718.71149,0
-1686938700000,76.17,76.89,76.17,76.64,113337.631,1686938999999,8680678.36912,11331,63708.256,4878642.83751,0
-1686939000000,76.63,76.76,76.59,76.67,42873.750,1686939299999,3287443.42178,3627,20112.917,1542315.19816,0
-1686939300000,76.66,76.83,76.50,76.53,41317.493,1686939599999,3166247.85573,3638,17467.958,1338619.68512,0
-1686939600000,76.53,76.63,76.46,76.54,27407.263,1686939899999,2097902.53403,2567,11062.162,846800.02931,0
-1686939900000,76.54,76.55,76.17,76.28,45320.269,1686940199999,3457580.03635,3499,20869.012,1591963.01133,0
-1686940200000,76.28,76.32,75.95,76.07,38598.894,1686940499999,2938708.81900,3779,17259.422,1314252.39908,0
-1686940500000,76.06,76.26,76.02,76.25,21486.835,1686940799999,1635653.69771,1938,11134.804,847695.44430,0
-1686940800000,76.26,76.32,76.19,76.30,15191.355,1686941099999,1158626.40962,1358,5790.011,441547.19984,0
-1686941100000,76.30,76.38,76.27,76.33,12894.657,1686941399999,984092.73453,1329,7567.525,577566.03730,0
-1686941400000,76.33,76.35,76.18,76.20,8746.959,1686941699999,667022.33008,1108,3584.158,273314.12791,0
-1686941700000,76.19,76.25,76.14,76.15,6377.009,1686941999999,485976.98489,878,2312.333,176224.52582,0
-1686942000000,76.15,76.17,76.05,76.17,8588.831,1686942299999,653801.23492,1361,4487.866,341653.61938,0
-1686942300000,76.16,76.24,75.86,75.95,21855.570,1686942599999,1661477.94460,2332,7676.362,583860.99683,0
-1686942600000,75.95,76.18,75.91,76.01,43205.781,1686942899999,3287243.04043,3263,30304.927,2305728.90323,0
-1686942900000,76.01,76.24,75.99,76.18,13711.010,1686943199999,1044230.34076,1433,9501.828,723715.37227,0
-1686943200000,76.19,76.30,76.17,76.25,9148.848,1686943499999,697446.54654,1188,4596.381,350386.71246,0
-1686943500000,76.26,76.34,76.24,76.32,8567.719,1686943799999,653670.01091,1073,4830.200,368545.34661,0
-1686943800000,76.32,76.49,76.28,76.46,12735.522,1686944099999,972977.01790,1602,6488.068,495668.21586,0
-1686944100000,76.45,76.52,76.43,76.47,11112.563,1686944399999,849768.87716,1348,4821.192,368712.87812,0
-1686944400000,76.47,76.47,76.26,76.30,16915.425,1686944699999,1292222.42078,1416,4612.847,352386.25996,0
-1686944700000,76.30,76.51,76.19,76.46,25392.903,1686944999999,1940034.77887,2176,18003.306,1375582.82581,0
-1686945000000,76.47,76.56,76.42,76.52,18735.643,1686945299999,1433495.29257,1675,10040.883,768283.04491,0
-1686945300000,76.52,76.57,76.48,76.53,5942.842,1686945599999,454821.96656,791,2880.740,220469.52049,0
-1686945600000,76.53,76.64,76.39,76.41,16324.667,1686945899999,1249459.66821,2227,7083.801,542233.34155,0
-1686945900000,76.40,76.50,76.35,76.50,6939.444,1686946199999,530269.14358,927,3908.743,298690.86223,0
-1686946200000,76.49,76.54,76.41,76.45,4308.765,1686946499999,329501.11819,648,1824.117,139509.30069,0
-1686946500000,76.46,76.52,76.30,76.37,6163.098,1686946799999,470749.20702,955,2746.465,209798.40924,0
-1686946800000,76.37,76.40,76.36,76.38,3167.656,1686947099999,241930.74863,465,1881.986,143743.36078,0
-1686947100000,76.38,76.49,76.36,76.36,6532.225,1686947399999,499083.16173,847,3669.015,280333.60924,0
-1686947400000,76.36,76.43,76.35,76.41,3565.455,1686947699999,272361.61944,645,2258.975,172565.05984,0
-1686947700000,76.41,76.42,76.36,76.41,4878.917,1686947999999,372769.21366,600,3093.914,236402.68797,0
-1686948000000,76.41,76.42,76.36,76.38,3908.635,1686948299999,298586.82239,534,2188.204,167162.61425,0
-1686948300000,76.39,76.42,76.37,76.38,3609.977,1686948599999,275788.00739,495,2076.508,158648.97864,0
-1686948600000,76.39,76.60,76.39,76.55,14586.952,1686948899999,1115161.55433,1319,10908.339,833885.45021,0
-1686948900000,76.55,76.57,76.46,76.53,8633.399,1686949199999,660512.22174,1042,3651.599,279390.51914,0
-1686949200000,76.52,76.58,76.38,76.44,7814.139,1686949499999,597661.40809,1508,3153.359,241221.38632,0
-1686949500000,76.44,76.45,76.37,76.42,4046.926,1686949799999,309228.63349,720,1467.149,112106.73366,0
-1686949800000,76.42,76.44,76.30,76.30,3496.295,1686950099999,267008.76126,821,1059.292,80899.87257,0
-1686950100000,76.30,76.33,76.24,76.27,6186.237,1686950399999,471961.31368,998,2269.017,173119.24938,0
-1686950400000,76.27,76.29,75.95,76.13,36288.052,1686950699999,2761631.59653,2760,10831.348,824564.58081,0
-1686950700000,76.13,76.21,76.10,76.16,9201.127,1686950999999,700725.41556,1131,6302.912,480019.10596,0
-1686951000000,76.15,76.18,75.99,76.03,11557.358,1686951299999,879131.48453,1721,3066.692,233319.94344,0
-1686951300000,76.04,76.10,76.02,76.02,4044.535,1686951599999,307646.10085,947,1639.976,124760.40891,0
-1686951600000,76.03,76.04,75.94,75.95,7590.648,1686951899999,576797.97315,1322,2463.994,187248.50525,0
-1686951900000,75.95,76.14,75.94,76.11,8004.200,1686952199999,608635.64817,1000,5837.646,443928.09107,0
-1686952200000,76.11,76.14,76.05,76.14,6801.361,1686952499999,517448.44183,1057,3301.014,251150.45974,0
-1686952500000,76.14,76.14,75.99,76.06,3537.804,1686952799999,269075.52497,795,1307.209,99421.52126,0
-1686952800000,76.05,76.18,76.05,76.15,7378.540,1686953099999,561748.72280,1602,4282.604,326044.31409,0
-1686953100000,76.15,76.18,76.10,76.15,5492.173,1686953399999,418161.07826,913,2988.285,227529.11059,0
-1686953400000,76.14,76.24,76.13,76.18,6987.986,1686953699999,532454.67607,1027,4010.988,305631.08639,0
-1686953700000,76.18,76.21,76.13,76.18,4760.578,1686953999999,362596.71162,730,2327.836,177308.65715,0
-1686954000000,76.18,76.20,76.09,76.13,4507.109,1686954299999,343121.00249,803,2228.734,169679.24905,0
-1686954300000,76.14,76.17,76.11,76.14,2082.322,1686954599999,158563.44744,429,1205.691,91812.55660,0
-1686954600000,76.15,76.18,76.09,76.15,4412.544,1686954899999,335911.56862,788,2235.776,170206.70494,0
-1686954900000,76.16,76.19,76.14,76.19,2671.934,1686955199999,203488.41067,507,1435.134,109295.78163,0
-1686955200000,76.19,76.20,76.15,76.16,2783.885,1686955499999,212066.84113,464,1137.165,86630.85107,0
-1686955500000,76.15,76.23,76.15,76.19,2565.829,1686955799999,195520.09105,513,1418.278,108076.71511,0
-1686955800000,76.19,76.25,76.17,76.19,3898.677,1686956099999,297122.41490,585,2078.502,158402.86971,0
-1686956100000,76.19,76.24,76.17,76.21,3571.816,1686956399999,272183.47877,572,1447.049,110274.33935,0
-1686956400000,76.22,76.27,76.17,76.19,6256.533,1686956699999,476862.62950,1218,2994.337,228245.80235,0
-1686956700000,76.19,76.22,76.00,76.03,14855.496,1686956999999,1130309.91979,1515,4410.764,335586.53141,0
-1686957000000,76.03,76.09,75.97,76.03,4855.919,1686957299999,369188.13686,746,2284.718,173707.67379,0
-1686957300000,76.03,76.05,75.99,76.03,3311.086,1686957599999,251724.17159,485,1763.059,134041.67809,0
-1686957600000,76.03,76.07,75.99,76.06,3136.499,1686957899999,238459.22148,565,1310.700,99649.02207,0
-1686957900000,76.06,76.06,75.89,75.95,7733.158,1686958199999,587254.14510,1040,2921.064,221819.27383,0
-1686958200000,75.95,76.06,75.94,76.04,5141.461,1686958499999,390760.25234,886,3131.978,238035.47651,0
-1686958500000,76.05,76.05,75.91,75.93,6824.851,1686958799999,518458.20101,922,1651.326,125449.84115,0
-1686958800000,75.94,76.01,75.93,76.00,2795.213,1686959099999,212382.95808,561,1479.200,112382.48284,0
-1686959100000,76.00,76.04,75.96,76.00,5546.405,1686959399999,421473.67623,742,2398.260,182249.80463,0
-1686959400000,75.99,76.08,75.96,76.06,5012.270,1686959699999,381032.58851,696,2545.936,193544.31891,0
-1686959700000,76.06,76.09,76.02,76.09,3254.404,1686959999999,247540.41122,530,1488.554,113227.09557,0
-1686960000000,76.09,76.12,75.94,75.96,10478.688,1686960299999,796587.20170,1980,5063.135,384933.11716,0
-1686960300000,75.97,76.01,75.82,75.83,11798.836,1686960599999,895701.58839,1713,4236.689,321715.53773,0
-1686960600000,75.82,75.93,75.72,75.83,14885.656,1686960899999,1128552.82899,2016,7351.066,557356.19007,0
-1686960900000,75.84,75.90,75.82,75.83,4650.235,1686961199999,352735.51429,720,2231.062,169232.88460,0
-1686961200000,75.82,75.82,75.67,75.72,14204.447,1686961499999,1076023.40041,1539,7115.128,539025.62716,0
-1686961500000,75.73,75.81,75.67,75.71,10871.980,1686961799999,823425.10456,1192,5687.267,430744.11060,0
-1686961800000,75.72,75.76,75.67,75.73,5741.212,1686962099999,434717.51394,1065,2995.189,226783.52184,0
-1686962100000,75.74,75.87,75.73,75.82,5419.714,1686962399999,410857.01244,1001,3655.916,277124.21508,0
-1686962400000,75.83,75.95,75.83,75.95,4653.499,1686962699999,353201.66447,668,2744.817,208340.55065,0
-1686962700000,75.94,75.95,75.84,75.87,4458.028,1686962999999,338364.05903,767,1593.046,120903.85652,0
-1686963000000,75.88,75.89,75.82,75.85,3913.934,1686963299999,296885.55523,572,2112.046,160202.40833,0
-1686963300000,75.85,75.87,75.78,75.83,5149.330,1686963599999,390428.76506,679,2506.488,190026.20074,0
-1686963600000,75.83,75.86,75.78,75.80,3774.130,1686963899999,286124.80185,873,1799.558,136430.39902,0
-1686963900000,75.81,75.81,75.70,75.73,10931.095,1686964199999,827969.83264,1190,2969.589,224922.58074,0
-1686964200000,75.72,75.82,75.71,75.82,5449.776,1686964499999,412904.08882,636,2915.995,220932.06235,0
-1686964500000,75.81,75.85,75.74,75.84,5008.154,1686964799999,379536.70758,635,2551.663,193373.15169,0
-1686964800000,75.84,75.90,75.77,75.90,5609.505,1686965099999,425348.71463,761,3684.756,279424.63677,0
-1686965100000,75.90,76.05,75.89,76.00,6980.470,1686965399999,530392.13460,1086,4121.961,313177.50379,0
-1686965400000,76.00,76.04,75.86,75.92,12080.261,1686965699999,917664.21358,1421,4679.808,355569.90821,0
-1686965700000,75.91,76.00,75.87,75.98,7629.305,1686965999999,579565.82474,724,4677.978,355376.77376,0
-1686966000000,75.99,76.04,75.98,75.99,7987.541,1686966299999,607135.57268,1075,4966.256,377497.98072,0
-1686966300000,75.99,76.05,75.82,75.88,11652.697,1686966599999,884633.56804,1687,5241.861,397926.36923,0
-1686966600000,75.88,75.93,75.78,75.85,7789.360,1686966899999,590904.15365,1100,3732.328,283162.20904,0
-1686966900000,75.86,75.92,75.74,75.80,10010.766,1686967199999,759167.57386,1254,4543.657,344579.63784,0
-1686967200000,75.79,75.85,75.70,75.83,11943.272,1686967499999,905220.42163,1611,6737.390,510706.82459,0
-1686967500000,75.82,75.95,75.80,75.95,5821.493,1686967799999,441689.70818,1036,3720.761,282305.31871,0
-1686967800000,75.95,76.01,75.94,75.98,5583.199,1686968099999,424194.71440,892,3058.397,232376.02101,0
-1686968100000,75.97,76.06,75.97,76.05,8789.523,1686968399999,668135.79961,1106,5261.957,399997.15490,0
-1686968400000,76.05,76.19,76.00,76.18,6130.734,1686968699999,466650.52667,1046,3464.122,263667.68207,0
-1686968700000,76.18,76.20,76.11,76.16,6854.473,1686968999999,522045.72305,863,2857.917,217662.64390,0
-1686969000000,76.15,76.19,76.10,76.12,4176.737,1686969299999,318021.60371,794,1628.510,124000.27762,0
-1686969300000,76.13,76.21,76.12,76.19,4718.642,1686969599999,359461.41269,696,3386.936,258024.34034,0
-1686969600000,76.19,76.22,76.17,76.19,3923.826,1686969899999,298983.12418,676,2424.763,184760.25408,0
-1686969900000,76.18,76.26,76.15,76.22,5557.929,1686970199999,423539.07836,833,2618.013,199508.49062,0
-1686970200000,76.22,76.24,76.18,76.18,2973.714,1686970499999,226603.18037,550,1017.744,77555.72922,0
-1686970500000,76.18,76.21,76.16,76.21,3426.936,1686970799999,261073.67693,579,1881.316,143330.09211,0
-1686970800000,76.21,76.28,76.20,76.26,10679.466,1686971099999,814326.30586,1304,6566.650,500734.77755,0
-1686971100000,76.27,76.27,76.16,76.17,4442.058,1686971399999,338481.49755,576,1063.539,81044.64964,0
-1686971400000,76.18,76.25,76.14,76.17,5929.550,1686971699999,451890.73943,729,2977.810,226959.99789,0
-1686971700000,76.16,76.22,76.16,76.18,3514.836,1686971999999,267810.12183,568,2218.840,169065.87084,0
-1686972000000,76.18,76.21,76.17,76.17,2757.860,1686972299999,210121.40339,423,1163.230,88625.59761,0
-1686972300000,76.18,76.19,76.08,76.14,5475.519,1686972599999,416822.89903,626,1979.518,150688.98053,0
-1686972600000,76.13,76.20,76.10,76.12,5781.893,1686972899999,440327.79370,952,3431.806,261371.74045,0
-1686972900000,76.12,76.18,76.12,76.14,3251.764,1686973199999,247595.86406,516,882.941,67234.80358,0
-1686973200000,76.13,76.17,76.07,76.13,3912.456,1686973499999,297845.90666,531,1694.863,129030.40265,0
-1686973500000,76.14,76.17,76.09,76.16,3724.114,1686973799999,283524.50843,490,2600.967,198021.31664,0
-1686973800000,76.16,76.18,76.10,76.11,3729.382,1686974099999,283936.60127,491,1625.780,123793.21892,0
-1686974100000,76.11,76.15,76.10,76.11,3340.755,1686974399999,254309.51009,387,1694.725,129015.02631,0
-1686974400000,76.10,76.14,76.07,76.10,6143.780,1686974699999,467571.88298,735,2779.874,211564.29165,0
-1686974700000,76.10,76.11,76.00,76.03,5381.146,1686974999999,409230.32738,677,3256.483,247649.77564,0
-1686975000000,76.02,76.06,76.01,76.06,4251.404,1686975299999,323234.72821,560,2714.136,206359.09533,0
-1686975300000,76.06,76.18,76.03,76.11,6946.545,1686975599999,528681.61361,821,3954.423,300946.51234,0
-1686975600000,76.11,76.20,76.08,76.18,5313.741,1686975899999,404598.20153,652,3021.675,230089.05391,0
-1686975900000,76.18,76.23,76.15,76.22,6437.025,1686976199999,490365.67161,559,3662.329,279019.34739,0
-1686976200000,76.21,76.36,76.19,76.34,16917.209,1686976499999,1290167.51731,1416,7024.083,535773.17000,0
-1686976500000,76.33,76.36,76.27,76.32,7628.886,1686976799999,582198.64916,685,3008.946,229627.22528,0
-1686976800000,76.33,76.34,76.28,76.32,3317.573,1686977099999,253154.10280,547,1492.326,113888.66854,0
-1686977100000,76.32,76.36,76.25,76.27,7312.018,1686977399999,557986.94166,977,3397.729,259310.84788,0
-1686977400000,76.26,76.30,76.16,76.29,9260.857,1686977699999,705998.64902,1106,5435.781,414420.97918,0
-1686977700000,76.29,76.38,76.29,76.36,5554.956,1686977999999,424084.28140,677,3761.143,287145.15488,0
-1686978000000,76.35,76.36,76.24,76.24,4131.941,1686978299999,315269.65706,897,966.044,73723.92942,0
-1686978300000,76.24,76.36,76.22,76.36,10109.795,1686978599999,771490.18841,1067,7792.914,594706.47907,0
-1686978600000,76.35,76.41,76.35,76.40,8619.790,1686978899999,658455.48558,890,6793.156,518936.57559,0
-1686978900000,76.40,76.48,76.40,76.45,7426.349,1686979199999,567654.65728,1039,4352.736,332755.85648,0
-1686979200000,76.45,76.49,76.44,76.48,5914.559,1686979499999,452243.39263,1000,2785.632,213000.59249,0
-1686979500000,76.47,76.56,76.45,76.50,9011.724,1686979799999,689561.80491,1424,5028.135,384764.32768,0
-1686979800000,76.49,76.53,76.45,76.51,6877.892,1686980099999,526114.85497,1304,3089.022,236315.70614,0
-1686980100000,76.50,76.72,76.45,76.70,17200.562,1686980399999,1317227.77141,1646,10465.315,801668.64918,0
-1686980400000,76.69,77.89,76.68,77.44,196630.874,1686980699999,15221905.53420,20412,103096.224,7979746.61854,0
-1686980700000,77.44,77.48,77.21,77.27,53624.538,1686980999999,4147365.85494,5891,22973.934,1776907.93019,0
-1686981000000,77.27,77.65,77.20,77.50,50102.944,1686981299999,3882747.20520,4605,24552.116,1902666.05201,0
-1686981300000,77.50,77.61,77.39,77.60,36158.183,1686981599999,2802891.23494,3871,18235.074,1413547.50512,0
-1686981600000,77.61,77.70,77.38,77.40,29137.287,1686981899999,2258350.44940,3980,12004.500,930520.76964,0
-1686981900000,77.41,77.48,77.33,77.48,13324.533,1686982199999,1031147.00890,2083,6452.008,499368.57405,0
-1686982200000,77.47,77.55,77.40,77.54,14943.128,1686982499999,1157577.61246,1875,7716.267,597764.22820,0
-1686982500000,77.53,77.63,77.47,77.62,19149.767,1686982799999,1485205.47077,2236,8626.442,669091.35258,0
-1686982800000,77.61,77.74,77.57,77.66,31463.558,1686983099999,2443332.24388,2791,17161.434,1332744.70534,0
-1686983100000,77.66,77.70,77.38,77.40,17251.423,1686983399999,1337519.73718,2232,6269.306,486171.50396,0
-1686983400000,77.41,77.59,77.40,77.58,11840.301,1686983699999,917921.68900,1634,6539.129,506955.56646,0
-1686983700000,77.58,77.61,77.52,77.54,10685.417,1686983999999,828844.97101,1375,5097.362,395410.64867,0
-1686984000000,77.55,77.60,77.42,77.45,15724.520,1686984299999,1218717.58831,1917,6638.706,514589.88072,0
-1686984300000,77.46,77.50,77.42,77.47,8910.598,1686984599999,690243.30975,1197,4833.695,374441.52934,0
-1686984600000,77.47,77.49,77.28,77.31,12219.861,1686984899999,945408.89323,1683,4355.471,336987.16980,0
-1686984900000,77.30,77.36,77.25,77.29,12994.412,1686985199999,1004403.53779,1522,6239.009,482271.46657,0
-1686985200000,77.30,77.33,77.16,77.24,14359.008,1686985499999,1109114.18909,2188,6016.128,464720.34892,0
-1686985500000,77.25,77.35,77.23,77.30,8976.778,1686985799999,693688.86366,1047,5339.087,412586.22705,0
-1686985800000,77.29,77.35,77.28,77.33,3593.019,1686986099999,277793.68255,731,1577.307,121955.76388,0
-1686986100000,77.33,77.36,77.27,77.36,4883.909,1686986399999,377573.86583,761,1962.786,151761.65217,0
-1686986400000,77.36,77.38,77.29,77.30,6789.589,1686986699999,525088.59588,985,2484.231,192165.67224,0
-1686986700000,77.30,77.35,77.25,77.29,9376.039,1686986999999,724721.00320,1001,4256.648,329046.60632,0
-1686987000000,77.29,77.31,77.23,77.25,3707.376,1686987299999,286443.53689,728,1117.890,86377.40633,0
-1686987300000,77.26,77.27,77.08,77.13,13823.980,1686987599999,1066437.03121,1779,4911.597,378893.32386,0
-1686987600000,77.12,77.32,77.11,77.27,7569.194,1686987899999,584608.37725,1300,3591.858,277378.66021,0
-1686987900000,77.28,77.35,77.28,77.30,6308.864,1686988199999,487752.07866,978,3307.024,255686.28013,0
-1686988200000,77.31,77.37,77.26,77.37,9499.182,1686988499999,734433.51641,1182,5105.011,394721.55774,0
-1686988500000,77.36,77.53,77.34,77.51,14755.087,1686988799999,1142889.07761,1703,8736.953,676791.17501,0
-1686988800000,77.50,77.60,77.46,77.53,16163.757,1686989099999,1253031.86874,2450,9706.720,752531.83855,0
-1686989100000,77.53,77.59,77.49,77.56,7541.138,1686989399999,584764.32998,1152,3034.718,235316.65426,0
-1686989400000,77.56,77.62,77.52,77.59,9191.075,1686989699999,712987.42264,1276,4119.287,319526.77614,0
-1686989700000,77.60,77.60,77.43,77.43,10001.897,1686989999999,775544.04996,1167,3656.524,283598.04443,0
-1686990000000,77.44,77.57,77.42,77.56,13776.352,1686990299999,1067463.33450,1802,8185.026,634219.65307,0
-1686990300000,77.55,77.60,77.45,77.57,11254.698,1686990599999,872471.58350,1426,5786.366,448618.66138,0
-1686990600000,77.58,77.63,77.54,77.55,7872.778,1686990899999,610777.12544,1365,4326.998,335717.77020,0
-1686990900000,77.56,77.60,77.52,77.54,6405.686,1686991199999,496824.97877,1001,2852.093,221230.04329,0
-1686991200000,77.53,77.54,77.42,77.43,9956.641,1686991499999,771518.76065,1556,3832.148,296932.78403,0
-1686991500000,77.44,77.45,77.32,77.42,10860.303,1686991799999,840549.96812,1813,6102.351,472312.76138,0
-1686991800000,77.42,77.47,77.36,77.37,5606.002,1686992099999,433980.36698,936,2824.623,218655.66642,0
-1686992100000,77.38,77.44,77.37,77.38,4227.187,1686992399999,327198.23722,670,1367.774,105862.08919,0
-1686992400000,77.39,77.69,77.38,77.62,37558.216,1686992699999,2912850.59534,2811,28337.538,2197619.53796,0
-1686992700000,77.62,77.66,77.58,77.64,10655.496,1686992999999,827121.70612,1727,5552.998,431058.70940,0
-1686993000000,77.64,77.77,77.60,77.60,20659.540,1686993299999,1605181.37088,2280,12477.920,969567.24515,0
-1686993300000,77.61,77.68,77.45,77.54,9582.275,1686993599999,743091.62918,1531,4518.736,350462.02235,0
-1686993600000,77.54,77.60,77.44,77.54,9919.822,1686993899999,769077.68081,1121,5969.563,462855.68161,0
-1686993900000,77.54,77.63,77.54,77.58,5046.422,1686994199999,391554.98699,650,3299.666,256022.61767,0
-1686994200000,77.59,77.64,77.52,77.52,5937.542,1686994499999,460706.10907,1036,2476.797,192195.06648,0
-1686994500000,77.52,77.60,77.50,77.55,3615.056,1686994799999,280319.52577,767,2243.815,173992.75637,0
-1686994800000,77.55,77.60,77.53,77.58,7342.976,1686995099999,569583.07787,1051,4099.169,317981.53545,0
-1686995100000,77.58,77.59,77.52,77.54,4292.244,1686995399999,332858.01997,656,2374.095,184107.33135,0
-1686995400000,77.54,77.56,77.49,77.51,4961.994,1686995699999,384678.89347,567,1871.415,145103.80981,0
-1686995700000,77.50,77.52,77.46,77.47,5259.209,1686995999999,407546.64047,647,1568.472,121538.36811,0
-1686996000000,77.47,77.50,77.44,77.44,4950.404,1686996299999,383519.84735,975,2760.202,213850.10538,0
-1686996300000,77.44,77.45,77.37,77.40,8415.415,1686996599999,651511.56516,1210,2343.462,181448.81401,0
-1686996600000,77.41,77.46,77.38,77.44,3427.152,1686996899999,265322.85519,670,2040.495,157972.87313,0
-1686996900000,77.44,77.49,77.43,77.47,2836.826,1686997199999,219766.38708,526,2002.523,155139.80425,0
-1686997200000,77.47,77.55,77.46,77.53,4742.153,1686997499999,367529.75704,705,3401.222,263609.36851,0
-1686997500000,77.53,77.57,77.52,77.53,3420.858,1686997799999,265218.37112,451,1060.768,82253.25538,0
-1686997800000,77.52,77.56,77.47,77.51,7792.398,1686998099999,604056.67570,725,2699.800,209291.59313,0
-1686998100000,77.52,77.53,77.49,77.50,2134.868,1686998399999,165474.35740,471,1027.099,79617.01086,0
-1686998400000,77.49,77.50,77.42,77.45,3576.992,1686998699999,277062.60655,549,1813.151,140438.97552,0
-1686998700000,77.45,77.47,77.42,77.45,3431.109,1686998999999,265724.48243,482,1679.953,130105.19811,0
-1686999000000,77.44,77.45,77.41,77.41,2947.738,1686999299999,228235.06169,397,1563.634,121068.67778,0
-1686999300000,77.42,77.42,77.35,77.38,3528.366,1686999599999,273065.82872,614,1402.786,108567.98349,0
-1686999600000,77.39,77.40,77.27,77.34,6918.113,1686999899999,534961.56658,1312,2270.246,175572.80147,0
-1686999900000,77.34,77.40,77.32,77.40,5681.805,1687000199999,439623.65144,804,3901.568,301891.01510,0
-1687000200000,77.39,77.45,77.39,77.45,5000.554,1687000499999,387199.14781,636,3175.698,245903.13963,0
-1687000500000,77.44,77.45,77.40,77.41,2656.729,1687000799999,205708.73019,367,1144.912,88653.43747,0
-1687000800000,77.40,77.43,77.14,77.34,44242.293,1687001099999,3419672.29147,3461,19976.625,1543953.88847,0
-1687001100000,77.34,77.38,77.21,77.24,8040.608,1687001399999,621311.93033,1095,3226.238,249295.59630,0
-1687001400000,77.24,77.33,77.22,77.26,8230.200,1687001699999,635902.57996,1048,3593.676,277654.05649,0
-1687001700000,77.27,77.28,77.08,77.09,7716.517,1687001999999,595471.79502,1318,3353.249,258779.18646,0
-1687002000000,77.09,77.17,77.00,77.14,21737.730,1687002299999,1675769.56868,2555,9810.945,756428.52648,0
-1687002300000,77.14,77.17,77.09,77.12,10669.882,1687002599999,822881.32840,1236,5477.897,422503.84143,0
-1687002600000,77.12,77.18,77.10,77.10,5039.173,1687002899999,388728.18731,952,3116.860,240441.42579,0
-1687002900000,77.11,77.11,77.00,77.03,10256.801,1687003199999,790303.75422,1280,5311.107,409268.67263,0
-1687003200000,77.03,77.05,76.73,77.02,55557.337,1687003499999,4273391.26604,5538,25925.173,1994231.94690,0
-1687003500000,77.03,77.06,76.87,76.97,13115.259,1687003799999,1009574.23237,1841,7445.343,573108.34394,0
-1687003800000,76.97,77.03,76.93,77.03,14039.258,1687004099999,1080568.98791,1533,9499.728,731164.44914,0
-1687004100000,77.03,77.15,77.02,77.15,10665.906,1687004399999,822102.12512,1445,5711.286,440252.47493,0
-1687004400000,77.15,77.20,77.13,77.19,9699.833,1687004699999,748506.06536,1154,5854.530,451806.96359,0
-1687004700000,77.18,77.18,77.10,77.12,5424.429,1687004999999,418393.11353,800,2658.144,205033.06087,0
-1687005000000,77.13,77.16,77.10,77.13,3420.657,1687005299999,263854.43674,705,1941.767,149780.10392,0
-1687005300000,77.14,77.18,77.11,77.13,4915.856,1687005599999,379231.95315,746,2805.383,216417.87393,0
-1687005600000,77.14,77.18,77.11,77.13,6569.645,1687005899999,506818.91191,702,4302.065,331872.75621,0
-1687005900000,77.13,77.16,77.10,77.13,3404.824,1687006199999,262617.24343,544,1555.352,119963.29704,0
-1687006200000,77.12,77.20,77.10,77.16,6488.971,1687006499999,500587.68646,908,3858.757,297697.76831,0
-1687006500000,77.15,77.19,77.13,77.15,2533.628,1687006799999,195472.94815,405,964.787,74438.51649,0
-1687006800000,77.15,77.20,77.10,77.19,4516.632,1687007099999,348498.55680,751,2911.752,224690.66438,0
-1687007100000,77.19,77.29,77.15,77.28,9775.608,1687007399999,755020.61663,1059,6951.950,536979.18731,0
-1687007400000,77.29,77.40,77.26,77.33,10114.882,1687007699999,782159.86087,1214,5748.028,444470.73932,0
-1687007700000,77.33,77.34,77.21,77.23,8092.018,1687007999999,625408.09824,774,1671.495,129140.14025,0
-1687008000000,77.23,77.32,77.21,77.28,3151.862,1687008299999,243491.06740,504,1739.395,134377.97446,0
-1687008300000,77.27,77.28,77.18,77.24,4041.843,1687008599999,312149.28739,675,1424.289,109995.74722,0
-1687008600000,77.24,77.25,77.15,77.16,5428.456,1687008899999,419074.98239,954,2402.858,185478.17327,0
-1687008900000,77.16,77.20,77.14,77.17,3068.917,1687009199999,236832.78061,544,1711.712,132094.14369,0
-1687009200000,77.17,77.19,77.11,77.12,5074.954,1687009499999,391531.09418,674,2403.434,185443.01222,0
-1687009500000,77.12,77.16,77.08,77.15,4514.153,1687009799999,348091.39844,708,1916.492,147792.61533,0
-1687009800000,77.14,77.20,76.97,77.01,8415.739,1687010099999,648733.64619,1028,2813.803,217013.02621,0
-1687010100000,77.01,77.05,76.95,77.02,6366.973,1687010399999,490258.85512,762,2439.551,187849.34858,0
-1687010400000,77.01,77.03,76.86,76.95,12063.827,1687010699999,928050.08447,1482,4862.677,374131.71786,0
-1687010700000,76.94,76.96,76.89,76.92,6779.664,1687010999999,521494.96453,865,2282.823,175601.22775,0
-1687011000000,76.93,76.98,76.89,76.90,7696.157,1687011299999,592095.42753,912,4728.439,363794.02534,0
-1687011300000,76.90,76.91,76.65,76.75,22841.946,1687011599999,1753119.88452,2642,7940.280,609310.88553,0
-1687011600000,76.74,76.80,76.67,76.76,10988.676,1687011899999,843297.78694,1344,5803.169,445348.82125,0
-1687011900000,76.76,76.78,76.50,76.59,25141.198,1687012199999,1925658.41622,2588,7943.662,608451.88930,0
-1687012200000,76.59,76.71,76.56,76.69,14502.402,1687012499999,1111345.08547,1680,8893.891,681558.98908,0
-1687012500000,76.70,76.78,76.65,76.72,5063.867,1687012799999,388485.53616,933,3063.197,235009.09048,0
-1687012800000,76.71,76.76,76.62,76.75,7797.379,1687013099999,597954.79496,1093,4006.976,307289.10848,0
-1687013100000,76.75,76.83,76.72,76.77,6615.311,1687013399999,507861.63917,943,3632.898,278904.88131,0
-1687013400000,76.77,76.79,76.74,76.79,3965.920,1687013699999,304444.37835,570,2130.856,163577.45968,0
-1687013700000,76.79,76.80,76.76,76.79,3558.525,1687013999999,273234.11671,593,2010.302,154365.13898,0
-1687014000000,76.79,76.95,76.74,76.88,10892.551,1687014299999,837223.11189,1697,6296.523,483955.43245,0
-1687014300000,76.88,76.91,76.81,76.86,7377.035,1687014599999,566963.67196,1038,3325.290,255570.52711,0
-1687014600000,76.87,76.89,76.72,76.79,8713.193,1687014899999,669371.69058,936,3099.919,238174.61160,0
-1687014900000,76.78,76.82,76.28,76.72,68748.668,1687015199999,5265320.29376,6281,30090.793,2305189.19803,0
-1687015200000,76.71,77.02,76.71,76.79,17399.964,1687015499999,1338429.98430,2372,9681.205,744632.28062,0
-1687015500000,76.80,76.99,76.80,76.94,9366.191,1687015799999,720426.88277,1363,4953.168,380960.05534,0
-1687015800000,76.93,77.05,76.89,76.92,16200.541,1687016099999,1247295.28309,1866,7976.688,614158.26500,0
-1687016100000,76.92,76.95,76.69,76.77,11861.329,1687016399999,910942.97730,1789,4319.652,331699.19416,0
-1687016400000,76.77,76.84,76.72,76.81,7265.545,1687016699999,557828.76383,1021,4428.289,339991.11239,0
-1687016700000,76.80,76.92,76.77,76.85,7514.793,1687016999999,577410.59020,1003,3968.158,304898.08945,0
-1687017000000,76.84,76.87,76.75,76.78,6899.471,1687017299999,529917.62817,889,3550.964,272742.89975,0
-1687017300000,76.77,76.82,76.72,76.73,6349.735,1687017599999,487543.67046,703,3785.917,290721.67750,0
-1687017600000,76.73,76.78,76.60,76.65,15430.300,1687017899999,1183486.71443,2059,6881.027,527897.11200,0
-1687017900000,76.65,76.70,76.57,76.68,7565.696,1687018199999,579797.42581,1300,3720.875,285181.70071,0
-1687018200000,76.67,76.92,76.67,76.87,8086.275,1687018499999,621425.83808,1229,5061.863,388933.66803,0
-1687018500000,76.88,77.02,76.86,76.95,9297.406,1687018799999,715449.45964,1353,4839.491,372389.31256,0
-1687018800000,76.96,77.00,76.93,76.98,5356.171,1687019099999,412246.05159,706,2936.093,225983.99629,0
-1687019100000,76.97,77.00,76.94,77.00,3825.659,1687019399999,294464.75147,654,2471.455,190242.84387,0
-1687019400000,77.01,77.05,76.99,77.00,6879.933,1687019699999,529866.63175,1001,3641.134,280426.91304,0
-1687019700000,77.01,77.15,76.99,77.11,6491.730,1687019999999,500385.72234,1064,4283.141,330176.31504,0
-1687020000000,77.11,77.15,77.05,77.13,6840.010,1687020299999,527519.81134,855,2664.527,205497.73966,0
-1687020300000,77.13,77.13,77.00,77.09,6547.365,1687020599999,504531.79118,1069,2736.312,210866.49182,0
-1687020600000,77.10,77.22,77.09,77.19,5555.416,1687020899999,428702.83479,880,3933.635,303547.31422,0
-1687020900000,77.19,77.22,77.15,77.17,5352.205,1687021199999,413135.10998,778,2276.080,175691.94282,0
-1687021200000,77.18,77.24,77.16,77.23,4857.011,1687021499999,374978.67190,1150,2598.483,200613.04296,0
-1687021500000,77.23,77.23,77.18,77.19,2599.698,1687021799999,200703.96578,716,1124.206,86795.60345,0
-1687021800000,77.20,77.20,77.15,77.19,3561.432,1687022099999,274827.44021,668,1273.506,98272.41053,0
-1687022100000,77.20,77.28,77.18,77.23,6753.950,1687022399999,521732.67218,1036,3606.263,278573.79324,0
-1687022400000,77.23,77.32,77.23,77.25,6619.967,1687022699999,511589.57018,988,4045.151,312622.63650,0
-1687022700000,77.25,77.26,77.21,77.21,1764.805,1687022999999,136307.15105,429,710.754,54897.25009,0
-1687023000000,77.22,77.24,77.17,77.19,4227.207,1687023299999,326348.68012,841,1721.210,132891.44558,0
-1687023300000,77.19,77.20,76.89,76.99,17710.450,1687023599999,1364158.04008,2403,6155.513,474043.37970,0
-1687023600000,77.00,77.10,76.95,77.05,6610.917,1687023899999,509065.30163,1065,3617.448,278534.33673,0
-1687023900000,77.04,77.08,77.01,77.04,4719.620,1687024199999,363620.50524,706,2452.745,188972.05720,0
-1687024200000,77.05,77.08,76.87,76.91,8347.832,1687024499999,642512.26802,991,2917.732,224591.98508,0
-1687024500000,76.91,77.02,76.90,76.98,3909.166,1687024799999,300879.50889,690,1863.871,143444.06775,0
-1687024800000,76.99,77.12,76.96,77.11,6042.844,1687025099999,465384.79564,991,3967.658,305542.80907,0
-1687025100000,77.11,77.22,77.11,77.17,6688.371,1687025399999,516112.29442,1212,3566.012,275176.50138,0
-1687025400000,77.16,77.20,77.14,77.19,2003.131,1687025699999,154580.94362,567,922.407,71180.73277,0
-1687025700000,77.19,77.21,77.13,77.16,4827.512,1687025999999,372548.74974,808,1433.874,110660.83661,0
-1687026000000,77.17,77.19,77.12,77.14,1814.237,1687026299999,139988.46760,411,747.956,57714.39777,0
-1687026300000,77.13,77.17,77.12,77.16,1787.469,1687026599999,137894.05354,342,1168.966,90185.94328,0
-1687026600000,77.17,77.38,77.17,77.32,9187.996,1687026899999,710019.53451,1514,5341.900,412782.34764,0
-1687026900000,77.31,77.32,77.22,77.31,10643.336,1687027199999,822492.44640,1328,5133.044,396668.13876,0
-1687027200000,77.32,77.33,77.26,77.31,6362.815,1687027499999,491815.37813,895,2526.790,195312.16756,0
-1687027500000,77.32,77.32,77.23,77.27,4726.909,1687027799999,365181.19542,851,2357.708,182152.43038,0
-1687027800000,77.26,77.33,77.24,77.31,3792.525,1687028099999,293109.85220,633,2000.488,154613.18588,0
-1687028100000,77.32,77.33,77.25,77.29,5821.359,1687028399999,449956.65474,724,2404.318,185837.28044,0
-1687028400000,77.29,77.29,77.22,77.25,3685.486,1687028699999,284711.50064,865,1594.928,123219.51314,0
-1687028700000,77.26,77.26,77.11,77.19,4469.571,1687028999999,344954.64388,937,1602.020,123638.59049,0
-1687029000000,77.19,77.20,77.16,77.20,1560.253,1687029299999,120420.92579,396,1040.151,80279.86577,0
-1687029300000,77.19,77.20,77.07,77.10,4882.540,1687029599999,376662.63692,824,2068.245,159573.11218,0
-1687029600000,77.09,77.19,77.09,77.16,3471.246,1687029899999,267741.89618,523,2229.366,171957.74418,0
-1687029900000,77.16,77.21,77.15,77.19,1307.490,1687030199999,100921.29651,292,720.012,55577.12985,0
-1687030200000,77.20,77.20,77.14,77.16,2322.416,1687030499999,179224.42216,608,793.110,61206.60470,0
-1687030500000,77.16,77.23,77.16,77.18,1916.895,1687030799999,147987.59188,464,1112.370,85879.98519,0
-1687030800000,77.19,77.20,77.13,77.14,2886.262,1687031099999,222720.14765,633,1497.075,115523.10961,0
-1687031100000,77.14,77.17,77.12,77.16,2548.420,1687031399999,196588.29861,457,1000.329,77173.93549,0
-1687031400000,77.16,77.16,76.97,77.03,6963.942,1687031699999,536539.08071,939,2305.784,177619.16783,0
-1687031700000,77.03,77.08,76.98,77.06,3067.443,1687031999999,236311.83491,506,1298.827,100056.03498,0
-1687032000000,77.07,77.11,77.01,77.09,10340.997,1687032299999,796941.22636,1232,5691.026,438601.56314,0
-1687032300000,77.09,77.19,77.09,77.17,3678.797,1687032599999,283819.53718,654,2749.186,212090.25452,0
-1687032600000,77.16,77.17,77.11,77.14,1964.854,1687032899999,151557.14652,542,781.770,60301.85484,0
-1687032900000,77.13,77.17,77.10,77.12,1595.890,1687033199999,123087.61350,485,890.191,68659.86607,0
-1687033200000,77.12,77.14,77.03,77.14,4630.378,1687033499999,356929.57833,728,2815.161,217014.47714,0
-1687033500000,77.13,77.19,77.12,77.18,2368.501,1687033799999,182719.19491,438,1366.383,105415.45247,0
-1687033800000,77.17,77.18,76.93,76.98,10194.166,1687034099999,785381.56044,1299,3315.624,255457.08426,0
-1687034100000,76.98,77.03,76.92,77.03,4583.424,1687034399999,352801.45028,811,2793.599,215042.34452,0
-1687034400000,77.03,77.08,76.97,77.04,2978.036,1687034699999,229404.83788,537,1175.239,90520.89266,0
-1687034700000,77.04,77.12,77.02,77.07,4855.627,1687034999999,374254.02651,640,2995.881,230891.75955,0
-1687035000000,77.08,77.22,77.08,77.14,4080.027,1687035299999,314840.91655,752,2771.466,213860.19645,0
-1687035300000,77.14,77.17,77.13,77.15,1466.612,1687035599999,113145.83619,368,815.068,62881.00237,0
-1687035600000,77.15,77.20,77.12,77.18,2931.579,1687035899999,226227.62447,641,1920.029,148167.84974,0
-1687035900000,77.19,77.21,77.12,77.18,3820.431,1687036199999,294820.12569,623,2146.869,165673.68693,0
-1687036200000,77.18,77.18,77.15,77.18,987.308,1687036499999,76188.14681,340,587.805,45359.29875,0
-1687036500000,77.19,77.21,77.15,77.17,2048.960,1687036799999,158118.45949,441,773.309,59676.38813,0
-1687036800000,77.18,77.18,77.10,77.10,1239.225,1687037099999,95581.08878,293,400.200,30866.14887,0
-1687037100000,77.10,77.16,77.09,77.11,1374.770,1687037399999,106027.99677,298,721.128,55616.33220,0
-1687037400000,77.11,77.13,77.07,77.07,3645.249,1687037699999,281032.05389,562,655.319,50527.58550,0
-1687037700000,77.07,77.07,77.00,77.05,2912.934,1687037999999,224382.35558,497,1082.945,83429.36120,0
-1687038000000,77.05,77.09,77.04,77.09,3034.267,1687038299999,233853.99126,487,2192.583,168994.76792,0
-1687038300000,77.08,77.09,77.07,77.07,512.223,1687038599999,39482.00113,218,184.794,14245.09123,0
-1687038600000,77.06,77.20,77.06,77.17,3295.867,1687038899999,254271.25392,504,2198.604,169600.50202,0
-1687038900000,77.17,77.18,77.07,77.12,2349.799,1687039199999,181193.72159,391,426.383,32874.43961,0
-1687039200000,77.11,77.24,77.09,77.22,8972.829,1687039499999,692635.68364,1397,4466.207,344756.55697,0
-1687039500000,77.22,77.25,77.20,77.25,2601.179,1687039799999,200874.23475,543,1293.907,99932.40893,0
-1687039800000,77.25,77.37,77.24,77.29,9091.833,1687040099999,702872.23600,1115,3488.625,269698.04506,0
-1687040100000,77.30,77.30,77.20,77.23,2180.057,1687040399999,168398.29921,584,679.956,52522.80711,0
-1687040400000,77.23,77.25,77.19,77.20,2031.095,1687040699999,156852.01363,522,837.348,64665.50640,0
-1687040700000,77.20,77.21,77.17,77.20,795.465,1687040999999,61405.04034,337,370.847,28628.58353,0
-1687041000000,77.19,77.20,77.16,77.20,1619.709,1687041299999,125014.89357,320,777.619,60021.25612,0
-1687041300000,77.20,77.27,77.20,77.23,2845.242,1687041599999,219735.27349,430,1641.798,126779.54572,0
-1687041600000,77.24,77.27,77.20,77.23,1523.465,1687041899999,117649.65509,378,996.056,76916.86150,0
-1687041900000,77.22,77.22,77.15,77.16,2158.526,1687042199999,166585.93610,510,848.199,65460.79119,0
-1687042200000,77.15,77.18,77.14,77.16,1776.679,1687042499999,137094.82414,448,902.287,69623.93160,0
-1687042500000,77.17,77.17,77.11,77.11,1855.350,1687042799999,143114.77550,375,910.848,70259.62855,0
-1687042800000,77.11,77.12,77.04,77.05,7324.019,1687043099999,564493.59415,1078,1877.437,144710.06080,0
-1687043100000,77.06,77.08,77.00,77.01,3260.764,1687043399999,251208.66683,584,1499.906,115565.43653,0
-1687043400000,77.01,77.06,77.00,77.01,3264.302,1687043699999,251434.58298,461,1851.879,142641.06705,0
-1687043700000,77.02,77.02,76.83,76.91,10175.266,1687043999999,782600.42382,1384,3763.479,289409.09780,0
-1687044000000,76.90,76.91,76.83,76.85,6588.807,1687044299999,506499.54815,863,3416.591,262649.20272,0
-1687044300000,76.85,76.86,76.78,76.84,7723.259,1687044599999,593326.67369,821,2136.726,164163.90015,0
-1687044600000,76.86,76.86,76.78,76.78,4166.044,1687044899999,319996.27332,715,1965.451,150967.19407,0
-1687044900000,76.79,76.82,76.73,76.81,5352.331,1687045199999,410914.34275,753,2663.644,204529.52338,0
-1687045200000,76.81,76.85,76.79,76.79,4382.516,1687045499999,336698.40142,554,3153.263,242262.66797,0
-1687045500000,76.78,76.87,76.75,76.82,4040.434,1687045799999,310374.33347,423,1591.384,122243.04056,0
-1687045800000,76.82,76.85,76.75,76.84,3267.202,1687046099999,250944.65156,391,2413.546,185398.94909,0
-1687046100000,76.85,76.86,76.79,76.81,3174.878,1687046399999,243901.35653,415,1144.028,87883.67832,0
-1687046400000,76.81,76.85,76.74,76.82,8486.127,1687046699999,651796.66969,1354,5116.722,393005.23255,0
-1687046700000,76.82,76.85,76.79,76.84,2880.923,1687046999999,221323.81219,667,1528.472,117430.69181,0
-1687047000000,76.84,76.94,76.83,76.85,5449.885,1687047299999,419030.78271,725,3024.724,232543.23991,0
-1687047300000,76.85,76.85,76.53,76.76,22385.583,1687047599999,1716274.63489,2462,11537.844,884594.21374,0
-1687047600000,76.76,76.77,76.13,76.32,58948.208,1687047899999,4500010.64470,5603,26337.110,2010232.00651,0
-1687047900000,76.32,76.51,76.20,76.51,18935.642,1687048199999,1446087.30265,2060,10804.250,825186.01511,0
-1687048200000,76.50,76.50,76.35,76.44,10292.801,1687048499999,786743.91030,1638,4816.884,368176.79484,0
-1687048500000,76.44,76.61,76.43,76.55,11968.164,1687048799999,916043.09936,1635,7299.487,558692.43758,0
-1687048800000,76.54,76.55,76.38,76.40,14515.909,1687049099999,1109925.29906,1639,6992.707,534653.83824,0
-1687049100000,76.40,76.52,76.37,76.50,11789.428,1687049399999,901360.66029,1449,5958.689,455584.50295,0
-1687049400000,76.50,76.57,76.45,76.55,6897.139,1687049699999,527683.09342,886,3762.335,287832.51156,0
-1687049700000,76.56,76.60,76.52,76.59,5327.061,1687049999999,407863.99617,769,3272.690,250578.46702,0
-1687050000000,76.59,76.68,76.55,76.67,5927.991,1687050299999,454306.88434,1006,3596.959,275669.17087,0
-1687050300000,76.67,76.71,76.64,76.66,4401.307,1687050599999,337437.98881,742,2243.445,171998.93938,0
-1687050600000,76.65,76.67,76.56,76.61,5300.868,1687050899999,406102.96902,613,2695.232,206467.50741,0
-1687050900000,76.62,76.70,76.62,76.63,3677.568,1687051199999,281924.93625,598,1938.626,148610.94531,0
-1687051200000,76.64,76.66,76.52,76.53,3161.071,1687051499999,242144.34062,482,1185.979,90853.91307,0
-1687051500000,76.54,76.60,76.54,76.59,2473.031,1687051799999,189364.62541,445,1638.175,125436.35043,0
-1687051800000,76.59,76.60,76.53,76.55,2497.165,1687052099999,191194.80823,539,1200.180,91891.28464,0
-1687052100000,76.56,76.67,76.55,76.65,3750.157,1687052399999,287330.99682,546,2404.826,184260.14947,0
-1687052400000,76.65,76.71,76.63,76.70,3863.305,1687052699999,296190.38574,579,1633.073,125212.89788,0
-1687052700000,76.71,76.75,76.66,76.74,6035.938,1687052999999,463069.58894,756,3384.633,259653.48157,0
-1687053000000,76.74,76.91,76.74,76.88,10930.465,1687053299999,839960.16024,1117,8772.483,674091.18697,0
-1687053300000,76.88,76.99,76.87,76.97,4451.798,1687053599999,342441.91711,757,3092.881,237929.37594,0
-1687053600000,76.96,77.15,76.92,77.12,12414.463,1687053899999,956663.40907,1811,7267.727,560025.40668,0
-1687053900000,77.13,77.13,77.01,77.03,6556.768,1687054199999,505282.97472,792,2778.454,214086.78822,0
-1687054200000,77.03,77.05,77.01,77.02,3385.816,1687054499999,260802.03080,510,2253.686,173598.85187,0
-1687054500000,77.01,77.08,76.96,77.05,4958.786,1687054799999,381990.46028,661,1961.034,151047.99152,0
-1687054800000,77.05,77.05,76.91,76.98,4041.188,1687055099999,311046.87201,545,1427.091,109821.52142,0
-1687055100000,76.99,76.99,76.88,76.88,3036.278,1687055399999,233588.19566,417,819.628,63057.82867,0
-1687055400000,76.88,76.97,76.86,76.94,4871.309,1687055699999,374755.53393,650,3122.433,240207.25260,0
-1687055700000,76.93,76.99,76.89,76.98,3189.299,1687055999999,245393.09350,484,2043.194,157211.62916,0
-1687056000000,76.98,77.06,76.98,77.01,2697.442,1687056299999,207746.79044,523,1313.210,101132.48020,0
-1687056300000,77.00,77.06,76.98,77.02,2069.728,1687056599999,159406.09607,402,1009.789,77773.82694,0
-1687056600000,77.03,77.05,77.02,77.04,1591.940,1687056899999,122631.58024,290,749.792,57759.56350,0
-1687056900000,77.03,77.06,76.99,77.05,2980.569,1687057199999,229562.71816,369,1668.907,128550.61867,0
-1687057200000,77.04,77.08,76.99,77.06,3165.368,1687057499999,243845.02892,794,1214.592,93567.96182,0
-1687057500000,77.06,77.17,77.03,77.12,8292.694,1687057799999,639548.59101,1041,5312.834,409775.36449,0
-1687057800000,77.12,77.16,77.11,77.13,3005.392,1687058099999,231814.35382,576,1949.682,150389.04914,0
-1687058100000,77.14,77.15,77.06,77.07,6533.585,1687058399999,503719.61714,686,1558.422,120151.80518,0
-1687058400000,77.07,77.17,77.05,77.15,3951.068,1687058699999,304732.21284,633,2776.586,214143.49163,0
-1687058700000,77.15,77.19,77.12,77.18,3117.254,1687058999999,240528.71446,423,2558.779,197440.16211,0
-1687059000000,77.19,77.22,77.15,77.22,6418.054,1687059299999,495428.71192,990,3461.960,267253.80617,0
-1687059300000,77.22,77.27,77.22,77.26,4506.545,1687059599999,348072.19199,944,2280.613,176153.15648,0
-1687059600000,77.26,77.27,77.18,77.18,3703.843,1687059899999,286065.92537,524,1604.338,123932.71120,0
-1687059900000,77.19,77.19,77.12,77.14,3981.378,1687060199999,307192.36042,557,1769.693,136557.53947,0
-1687060200000,77.15,77.17,77.12,77.14,3068.327,1687060499999,236680.35118,384,1320.185,101839.98539,0
-1687060500000,77.15,77.15,77.09,77.13,3046.781,1687060799999,234967.41355,489,1211.758,93455.17262,0
-1687060800000,77.13,77.14,77.08,77.14,6294.795,1687061099999,485385.82817,1059,3583.098,276284.10847,0
-1687061100000,77.15,77.19,77.13,77.15,3109.110,1687061399999,239892.50458,655,1681.061,129706.80990,0
-1687061400000,77.15,77.17,77.03,77.05,5581.738,1687061699999,430283.25745,743,1847.318,142425.62929,0
-1687061700000,77.04,77.17,77.04,77.15,2550.338,1687061999999,196662.13974,390,1798.211,138684.62045,0
-1687062000000,77.14,77.17,77.11,77.16,3554.695,1687062299999,274217.53768,483,1386.741,106981.35508,0
-1687062300000,77.17,77.18,77.14,77.16,1696.874,1687062599999,130936.92802,368,1100.844,84948.79296,0
-1687062600000,77.15,77.20,77.15,77.18,3363.767,1687062899999,259609.64019,580,2096.928,161841.43664,0
-1687062900000,77.19,77.23,77.15,77.17,8329.212,1687063199999,642972.80370,1009,2648.619,204483.86164,0
-1687063200000,77.18,77.31,77.17,77.26,15219.563,1687063499999,1175562.52879,1274,11939.826,922236.46163,0
-1687063500000,77.27,77.30,77.20,77.27,16906.623,1687063799999,1306001.64915,1112,6757.898,522098.26279,0
-1687063800000,77.26,77.31,77.07,77.21,6155.933,1687064099999,475132.73828,1016,2546.941,196582.16430,0
-1687064100000,77.22,77.27,77.19,77.23,3723.303,1687064399999,287576.60046,626,1961.706,151512.89393,0
-1687064400000,77.23,77.26,77.19,77.25,3840.238,1687064699999,296575.80636,947,2126.194,164208.31279,0
-1687064700000,77.26,77.26,77.22,77.26,2417.016,1687064999999,186694.45179,477,1144.438,88394.69329,0
-1687065000000,77.25,77.31,77.25,77.30,3173.929,1687065299999,245299.26273,461,2001.597,154698.04603,0
-1687065300000,77.30,77.30,77.24,77.27,2637.785,1687065599999,203842.58891,377,1496.463,115646.44148,0
-1687065600000,77.26,77.56,77.25,77.47,26167.843,1687065899999,2026204.03258,2664,18173.050,1406966.34758,0
-1687065900000,77.47,77.47,77.31,77.33,7280.466,1687066199999,563373.96218,1198,3369.840,260771.10985,0
-1687066200000,77.33,77.39,77.27,77.39,7016.175,1687066499999,542580.16240,1120,3224.510,249412.90813,0
-1687066500000,77.38,77.51,77.32,77.49,8335.355,1687066799999,645566.57029,998,5761.547,446255.46817,0
-1687066800000,77.49,77.50,77.36,77.37,6548.301,1687067099999,506957.62252,985,1769.494,136986.83503,0
-1687067100000,77.38,77.38,77.23,77.25,7737.966,1687067399999,598033.54140,1102,2547.367,196891.78685,0
-1687067400000,77.25,77.25,77.05,77.07,9968.835,1687067699999,768899.10138,1339,3513.396,270955.89297,0
-1687067700000,77.07,77.08,76.97,77.02,10216.844,1687067999999,786817.55302,1254,3612.684,278245.52905,0
-1687068000000,77.02,77.06,76.78,77.04,24932.842,1687068299999,1918236.84865,2820,11822.137,909501.17149,0
-1687068300000,77.04,77.16,77.00,77.15,9582.330,1687068599999,738544.50763,1127,6728.094,518560.78473,0
-1687068600000,77.16,77.22,77.10,77.15,6950.307,1687068899999,536242.51625,977,3398.808,262217.60748,0
-1687068900000,77.16,77.19,77.06,77.16,5917.318,1687069199999,456401.17104,796,2423.266,186932.54061,0
-1687069200000,77.16,77.24,77.15,77.20,4611.576,1687069499999,355997.42278,723,2431.399,187686.49717,0
-1687069500000,77.20,77.26,77.17,77.19,9146.063,1687069799999,706300.21987,979,3216.178,248366.90997,0
-1687069800000,77.20,77.22,77.14,77.19,4349.058,1687070099999,335640.52979,642,2288.856,176648.54796,0
-1687070100000,77.19,77.20,77.11,77.14,5590.210,1687070399999,431349.33340,723,1266.260,97702.17914,0
-1687070400000,77.13,77.16,77.03,77.06,8639.002,1687070699999,665936.64758,804,1858.545,143295.03831,0
-1687070700000,77.07,77.10,77.04,77.08,2814.963,1687070999999,216940.73037,424,1570.722,121050.26846,0
-1687071000000,77.07,77.15,76.98,77.02,4677.394,1687071299999,360478.30281,668,2133.320,164400.74188,0
-1687071300000,77.02,77.06,76.94,77.05,5576.369,1687071599999,429401.44039,791,3244.599,249875.48536,0
-1687071600000,77.06,77.11,77.05,77.11,3881.338,1687071899999,299198.18507,880,2479.135,191108.06419,0
-1687071900000,77.11,77.48,77.10,77.33,48314.582,1687072199999,3735433.37113,3954,35947.396,2779073.31368,0
-1687072200000,77.34,77.44,77.33,77.44,7903.587,1687072499999,611617.72695,1245,4819.947,373007.00937,0
-1687072500000,77.44,77.53,77.40,77.48,14515.457,1687072799999,1124294.48719,1875,7639.336,591763.14430,0
-1687072800000,77.48,77.49,77.36,77.41,8116.884,1687073099999,628391.93812,1168,3975.303,307762.02955,0
-1687073100000,77.41,77.42,77.27,77.30,5510.285,1687073399999,426140.28425,864,2252.067,174175.35686,0
-1687073400000,77.31,77.36,77.30,77.34,2970.797,1687073699999,229729.97727,556,1562.410,120822.92769,0
-1687073700000,77.35,77.35,77.27,77.30,4132.325,1687073999999,319441.74760,603,1585.149,122545.79580,0
-1687074000000,77.30,77.34,77.21,77.24,6865.266,1687074299999,530446.00938,1027,3112.574,240528.49756,0
-1687074300000,77.25,77.32,76.95,77.12,54187.802,1687074599999,4178824.57034,4034,19098.277,1473006.52852,0
-1687074600000,77.11,77.17,76.97,77.03,11322.939,1687074899999,872537.68798,1160,3708.690,285884.00132,0
-1687074900000,77.02,77.08,77.01,77.06,7028.031,1687075199999,541551.40628,953,4290.392,330607.67146,0
-1687075200000,77.07,77.13,77.01,77.06,13845.084,1687075499999,1067054.55210,1724,6592.566,508122.96692,0
-1687075500000,77.07,77.13,77.03,77.08,5887.856,1687075799999,453831.77275,1024,3388.758,261204.58430,0
-1687075800000,77.08,77.15,77.01,77.04,8990.163,1687076099999,692925.25351,1182,3348.059,258139.79006,0
-1687076100000,77.04,77.06,76.86,76.94,18369.038,1687076399999,1413418.41792,1929,6013.415,462720.02239,0
-1687076400000,76.95,77.19,76.95,77.13,20987.067,1687076699999,1618279.73007,1620,16339.896,1259992.80201,0
-1687076700000,77.14,77.26,77.13,77.18,11422.037,1687076999999,881658.51996,1158,5990.517,462335.14335,0
-1687077000000,77.18,77.29,77.16,77.22,11272.563,1687077299999,870658.67618,1381,5116.644,395192.87404,0
-1687077300000,77.22,77.26,77.11,77.25,14627.177,1687077599999,1128840.80562,1312,9121.893,703924.19683,0
-1687077600000,77.25,77.29,77.23,77.25,4800.239,1687077899999,370873.25015,752,1626.035,125639.54541,0
-1687077900000,77.25,77.27,77.12,77.17,6864.276,1687078199999,529839.01274,856,2220.451,171411.57112,0
-1687078200000,77.18,77.22,77.14,77.16,3037.324,1687078499999,234437.78653,528,1610.024,124273.62964,0
-1687078500000,77.16,77.30,77.15,77.27,10025.427,1687078799999,774288.09743,976,7930.781,612546.47725,0
-1687078800000,77.28,77.30,77.15,77.18,6159.513,1687079099999,475655.40258,1196,2479.158,191469.49154,0
-1687079100000,77.18,77.26,77.16,77.24,3361.264,1687079399999,259519.19512,577,1694.663,130840.00711,0
-1687079400000,77.25,77.27,77.23,77.24,2694.024,1687079699999,208098.57820,457,932.501,72032.67226,0
-1687079700000,77.24,77.26,77.12,77.22,3618.517,1687079999999,279321.84565,578,2033.194,156943.74465,0
-1687080000000,77.23,77.27,77.13,77.25,8468.166,1687080299999,653962.32304,1072,4039.498,311974.02379,0
-1687080300000,77.25,77.26,77.20,77.26,5785.241,1687080599999,446863.84195,702,1823.259,140831.66770,0
-1687080600000,77.26,77.41,77.26,77.36,9342.719,1687080899999,722714.43601,1135,7360.407,569369.37019,0
-1687080900000,77.37,77.45,77.37,77.42,6129.928,1687081199999,474547.31185,1171,2730.562,211394.27750,0
-1687081200000,77.42,77.45,77.38,77.43,4671.042,1687081499999,361651.90119,1033,2426.300,187862.33767,0
-1687081500000,77.43,77.49,77.41,77.48,8348.992,1687081799999,646636.89607,1100,3810.468,295138.47543,0
-1687081800000,77.48,77.49,77.39,77.42,4895.773,1687082099999,379134.39763,827,2451.139,189830.11519,0
-1687082100000,77.42,77.51,77.40,77.50,5837.601,1687082399999,452184.14846,924,3161.249,244884.18833,0
-1687082400000,77.50,77.66,77.48,77.62,16144.245,1687082699999,1252216.08473,2644,10329.676,801315.82360,0
-1687082700000,77.61,77.62,77.54,77.55,8137.426,1687082999999,631287.32017,1470,2456.619,190607.24116,0
-1687083000000,77.54,77.60,77.53,77.60,5799.480,1687083299999,449796.40701,1075,3221.320,249851.43445,0
-1687083300000,77.59,77.61,77.33,77.43,11647.560,1687083599999,902006.15156,1808,3799.744,294181.22363,0
-1687083600000,77.43,77.48,77.37,77.47,5683.545,1687083899999,440084.48398,930,3162.122,244858.01558,0
-1687083900000,77.47,77.47,77.42,77.44,3144.069,1687084199999,243498.51804,593,1165.483,90264.71077,0
-1687084200000,77.44,77.46,77.38,77.41,4494.706,1687084499999,347988.75955,921,1449.693,112256.68383,0
-1687084500000,77.41,77.42,77.36,77.36,5299.118,1687084799999,410126.03409,850,2304.731,178390.34564,0
-1687084800000,77.36,77.41,77.34,77.36,4517.804,1687085099999,349564.35468,858,2479.075,191824.60319,0
-1687085100000,77.36,77.45,77.33,77.34,5779.378,1687085399999,447250.27849,893,2392.726,185176.22761,0
-1687085400000,77.35,77.38,77.22,77.29,8487.290,1687085699999,655917.92229,1247,3545.390,274003.18818,0
-1687085700000,77.28,77.35,77.26,77.32,6239.119,1687085999999,482291.22702,749,3378.444,261150.28233,0
-1687086000000,77.32,77.34,77.26,77.33,3809.642,1687086299999,294491.96503,731,2146.355,165926.03858,0
-1687086300000,77.34,77.35,77.27,77.34,2289.729,1687086599999,177056.93102,594,1039.054,80345.05362,0
-1687086600000,77.35,77.36,77.27,77.30,4364.123,1687086899999,337441.72770,642,2350.919,181791.03195,0
-1687086900000,77.31,77.34,77.26,77.27,3014.405,1687087199999,233060.15756,493,1616.401,124978.95244,0
-1687087200000,77.27,77.30,77.21,77.28,6426.509,1687087499999,496452.59204,851,3488.518,269515.43431,0
-1687087500000,77.27,77.30,77.17,77.21,3736.154,1687087799999,288509.51490,683,2311.434,178488.68332,0
-1687087800000,77.21,77.32,77.21,77.32,2957.083,1687088099999,228500.89134,564,2091.585,161627.47382,0
-1687088100000,77.32,77.36,77.18,77.23,5658.054,1687088399999,437211.51221,866,2708.463,209327.57578,0
-1687088400000,77.23,77.28,77.19,77.28,2946.045,1687088699999,227568.19007,448,2279.688,176095.52134,0
-1687088700000,77.28,77.30,77.20,77.24,4185.199,1687088999999,323353.21162,552,2675.896,206745.77633,0
-1687089000000,77.25,77.30,77.22,77.30,4639.733,1687089299999,358528.03532,479,3478.478,268807.80581,0
-1687089300000,77.29,77.31,77.25,77.29,4752.875,1687089599999,367312.80478,549,2022.848,156326.20992,0
-1687089600000,77.30,77.43,77.30,77.40,8851.005,1687089899999,684886.94656,1318,5939.822,459608.16986,0
-1687089900000,77.39,77.49,77.38,77.40,5943.158,1687090199999,460155.33446,1039,3322.059,257218.98458,0
-1687090200000,77.39,77.42,77.30,77.32,7959.779,1687090499999,615829.17951,1083,3229.975,249938.06997,0
-1687090500000,77.33,77.34,77.26,77.27,6895.464,1687090799999,532976.85821,715,1911.579,147765.43077,0
-1687090800000,77.27,77.28,77.09,77.20,19238.007,1687091099999,1484956.87655,1659,4596.362,354719.42823,0
-1687091100000,77.19,77.20,77.12,77.18,13335.293,1687091399999,1029057.74709,1027,4595.620,354632.22428,0
-1687091400000,77.18,77.24,77.14,77.23,10161.994,1687091699999,784337.69447,1533,5809.298,448403.06266,0
-1687091700000,77.23,77.35,77.19,77.34,6289.818,1687091999999,486081.70826,996,3911.359,302305.33565,0
-1687092000000,77.34,77.57,77.34,77.55,15209.220,1687092299999,1178083.92489,1924,10213.709,791245.99703,0
-1687092300000,77.54,77.60,77.43,77.49,14159.423,1687092599999,1097674.22126,1751,7793.360,604201.68847,0
-1687092600000,77.49,77.54,77.44,77.52,6613.963,1687092899999,512521.97718,946,4463.659,345910.46490,0
-1687092900000,77.52,77.56,77.48,77.51,2701.999,1687093199999,209440.82295,667,1394.167,108065.53965,0
-1687093200000,77.51,77.56,77.48,77.49,4615.741,1687093499999,357786.47663,913,2470.436,191509.29204,0
-1687093500000,77.48,77.52,77.43,77.48,5828.966,1687093799999,451537.51272,843,2981.669,231004.67132,0
-1687093800000,77.49,77.49,77.43,77.43,3231.408,1687094099999,250328.00415,571,1502.199,116379.27247,0
-1687094100000,77.43,77.53,77.40,77.49,8631.424,1687094399999,668523.72782,973,4519.121,350047.65204,0
-1687094400000,77.49,77.49,77.34,77.41,5986.185,1687094699999,463300.57170,1020,2552.537,197545.07695,0
-1687094700000,77.40,77.55,77.40,77.50,3820.124,1687094999999,296020.82818,745,2394.279,185533.31435,0
-1687095000000,77.50,77.52,77.40,77.47,3354.128,1687095299999,259774.21570,754,1339.499,103738.14258,0
-1687095300000,77.47,77.47,77.35,77.38,6052.345,1687095599999,468525.73521,1030,1859.285,143939.78157,0
-1687095600000,77.37,77.38,77.29,77.30,7269.190,1687095899999,562175.30845,921,2789.796,215778.64060,0
-1687095900000,77.30,77.34,77.20,77.25,7333.350,1687096199999,566618.28182,1012,3197.546,247104.36414,0
-1687096200000,77.25,77.33,77.22,77.23,5166.564,1687096499999,399226.46413,748,2448.446,189218.83957,0
-1687096500000,77.22,77.25,77.22,77.25,5362.416,1687096799999,414175.50416,652,2851.835,220268.91987,0
-1687096800000,77.25,77.30,77.15,77.22,8892.757,1687097099999,686616.20192,1505,4218.644,325745.01847,0
-1687097100000,77.22,77.28,77.15,77.27,5289.976,1687097399999,408452.42030,924,2529.073,195316.44420,0
-1687097400000,77.27,77.36,77.25,77.31,5447.299,1687097699999,421172.61577,728,3586.404,277281.70693,0
-1687097700000,77.31,77.39,77.29,77.32,6559.576,1687097999999,507263.28852,725,2025.430,156660.30049,0
-1687098000000,77.31,77.32,77.26,77.29,3291.225,1687098299999,254374.30879,471,1265.566,97815.27834,0
-1687098300000,77.29,77.44,77.28,77.43,4868.078,1687098599999,376644.33436,656,3354.384,259514.76361,0
-1687098600000,77.44,77.49,77.42,77.43,5275.542,1687098899999,408615.92719,872,2588.689,200512.12759,0
-1687098900000,77.42,77.56,77.42,77.53,8947.542,1687099199999,693314.01424,1098,4539.916,351846.11887,0
-1687099200000,77.54,77.59,77.46,77.50,9877.917,1687099499999,765716.32409,1068,3606.754,279600.15668,0
-1687099500000,77.50,77.53,77.44,77.44,4048.638,1687099799999,313755.62592,624,1580.861,122525.07324,0
-1687099800000,77.45,77.49,77.34,77.38,6508.955,1687100099999,503883.73866,1007,2622.634,203014.49074,0
-1687100100000,77.38,77.50,77.33,77.50,6772.678,1687100399999,524514.77940,825,4363.029,337964.98587,0
-1687100400000,77.50,77.52,77.37,77.44,7532.073,1687100699999,583399.24954,1107,3360.970,260280.54719,0
-1687100700000,77.44,77.55,77.43,77.54,6129.853,1687100999999,475130.06349,875,3161.263,245039.90846,0
-1687101000000,77.55,77.57,77.49,77.50,5091.624,1687101299999,394811.43842,703,2811.150,217982.02198,0
-1687101300000,77.50,77.53,77.44,77.45,3196.265,1687101599999,247645.06910,638,1173.322,90914.99210,0
-1687101600000,77.45,77.47,77.43,77.45,1572.204,1687101899999,121758.27621,366,875.658,67816.12660,0
-1687101900000,77.44,77.44,77.35,77.40,5841.965,1687102199999,452082.95797,807,2707.433,209531.40252,0
-1687102200000,77.39,77.49,77.39,77.47,4147.684,1687102499999,321253.68242,664,2358.810,182688.83561,0
-1687102500000,77.47,77.49,77.34,77.42,4954.593,1687102799999,383553.69746,786,1231.363,95336.73776,0
-1687102800000,77.42,77.49,77.41,77.42,2860.600,1687103099999,221547.72619,518,1885.020,145991.76931,0
-1687103100000,77.41,77.46,77.39,77.42,2221.183,1687103399999,171983.51791,446,1235.750,95678.76544,0
-1687103400000,77.42,77.54,77.42,77.52,7270.606,1687103699999,563372.69591,761,6123.977,474549.05796,0
-1687103700000,77.52,77.60,77.52,77.56,10481.577,1687103999999,812930.16728,1070,6613.285,512949.91061,0
-1687104000000,77.56,77.60,77.51,77.56,9896.989,1687104299999,767524.52670,1631,4901.226,380117.82577,0
-1687104300000,77.56,77.87,77.55,77.74,44956.949,1687104599999,3493728.06981,4752,32656.352,2537846.97197,0
-1687104600000,77.74,77.76,77.59,77.61,13491.422,1687104899999,1047631.31527,1526,5708.856,443288.76735,0
-1687104900000,77.61,77.81,77.53,77.74,12596.486,1687105199999,978344.34391,1609,6423.477,498938.84258,0
-1687105200000,77.74,78.10,77.73,78.02,45438.782,1687105499999,3541800.45437,5479,29087.483,2267218.04214,0
-1687105500000,78.01,78.08,77.91,77.95,19949.238,1687105799999,1555785.62754,2457,9389.945,732344.22325,0
-1687105800000,77.95,78.15,77.94,78.07,20952.214,1687106099999,1635412.00853,2902,11908.393,929553.24900,0
-1687106100000,78.06,78.08,77.92,78.03,11774.822,1687106399999,918452.30821,1472,5838.601,455418.32999,0
-1687106400000,78.02,78.30,77.99,78.24,32896.829,1687106699999,2572466.10012,4014,18456.675,1443199.58195,0
-1687106700000,78.24,78.26,78.04,78.17,19386.482,1687106999999,1515078.90771,2483,8245.371,644360.10327,0
-1687107000000,78.17,78.38,78.17,78.37,27954.787,1687107299999,2189100.99491,3411,14970.828,1172317.16419,0
-1687107300000,78.37,78.38,78.29,78.37,14156.061,1687107599999,1108958.16578,1677,6342.555,496891.69267,0
-1687107600000,78.37,78.41,78.27,78.36,14844.088,1687107899999,1163123.79087,2715,6594.216,516722.36529,0
-1687107900000,78.36,78.44,78.31,78.33,8887.144,1687108199999,696537.55204,1583,5078.709,398064.63928,0
-1687108200000,78.33,78.42,78.19,78.21,18239.716,1687108499999,1428161.58795,2207,6088.541,476821.75435,0
-1687108500000,78.21,78.27,78.16,78.18,10934.762,1687108799999,855281.69049,1542,4926.075,385375.10718,0
-1687108800000,78.19,78.20,78.05,78.05,13779.409,1687109099999,1076479.99270,1685,5204.815,406656.67503,0
-1687109100000,78.05,78.09,78.02,78.06,9039.539,1687109399999,705589.58983,1530,5011.696,391210.39612,0
-1687109400000,78.06,78.12,77.93,77.94,14640.169,1687109699999,1141977.34836,2189,5143.167,401307.81171,0
-1687109700000,77.94,78.07,77.92,78.06,8318.384,1687109999999,648689.96530,1097,4811.087,375226.78129,0
-1687110000000,78.06,78.18,78.06,78.17,6463.811,1687110299999,504944.58870,1008,3696.217,288765.00272,0
-1687110300000,78.16,78.25,78.15,78.18,7938.518,1687110599999,620766.11180,1234,3501.275,273797.25194,0
-1687110600000,78.18,78.19,78.13,78.14,6280.939,1687110899999,490877.82174,839,2611.237,204088.12904,0
-1687110900000,78.14,78.20,78.09,78.12,3676.997,1687111199999,287326.38011,606,1639.285,128105.41522,0
-1687111200000,78.12,78.14,77.95,77.97,10354.855,1687111499999,808343.73544,1403,2348.630,183338.22987,0
-1687111500000,77.97,78.04,77.92,78.00,7544.802,1687111799999,588369.52829,949,3927.860,306335.13859,0
-1687111800000,78.00,78.03,77.96,77.97,8537.272,1687112099999,665820.33021,844,3282.179,256013.33203,0
-1687112100000,77.97,78.02,77.96,77.99,4024.887,1687112399999,313870.85754,638,1822.441,142136.28630,0
-1687112400000,77.98,78.03,77.81,77.89,13328.852,1687112699999,1038600.82316,1352,3507.682,273342.50606,0
-1687112700000,77.89,77.95,77.89,77.93,3837.364,1687112999999,299034.52330,633,2095.910,163334.80280,0
-1687113000000,77.92,77.96,77.86,77.89,7179.867,1687113299999,559423.85809,866,4042.416,314981.44880,0
-1687113300000,77.89,77.90,77.84,77.84,6302.708,1687113599999,490795.17981,685,2743.044,213614.28048,0
-1687113600000,77.85,77.95,77.83,77.94,5547.650,1687113899999,432076.65980,632,4268.456,332453.66124,0
-1687113900000,77.94,77.98,77.88,77.97,6040.745,1687114199999,470776.77612,746,4712.853,367307.79121,0
-1687114200000,77.97,78.03,77.96,78.03,3136.365,1687114499999,244607.14103,584,2158.919,168375.81626,0
-1687114500000,78.02,78.07,78.01,78.03,3395.734,1687114799999,265003.06860,681,2332.548,182036.02789,0
-1687114800000,78.03,78.06,78.00,78.01,5358.044,1687115099999,418048.41879,925,2952.350,230362.30066,0
-1687115100000,78.01,78.04,77.95,77.96,6622.963,1687115399999,516484.92061,999,2164.465,168789.08812,0
-1687115400000,77.96,78.00,77.93,77.94,3026.997,1687115699999,235991.80977,440,1472.448,114798.50280,0
-1687115700000,77.93,77.96,77.85,77.96,8216.648,1687115999999,640104.78754,931,4119.277,320935.69839,0
-1687116000000,77.95,78.02,77.95,77.99,4709.355,1687116299999,367260.83759,583,2377.887,185448.01060,0
-1687116300000,77.99,78.12,77.98,78.07,4951.183,1687116599999,386569.63044,788,2500.368,195217.41809,0
-1687116600000,78.07,78.09,78.02,78.07,3742.289,1687116899999,292114.91139,757,1775.942,138633.02827,0
-1687116900000,78.07,78.11,78.02,78.06,4381.684,1687117199999,342066.78996,677,2320.037,181132.64719,0
-1687117200000,78.06,78.06,78.02,78.06,2374.209,1687117499999,185287.99656,447,884.127,69006.85896,0
-1687117500000,78.05,78.09,77.99,78.06,3194.947,1687117799999,249307.48509,627,1794.745,140029.40918,0
-1687117800000,78.07,78.11,78.03,78.05,3606.309,1687118099999,281561.39708,587,1481.363,115657.19711,0
-1687118100000,78.06,78.12,78.05,78.10,1977.093,1687118399999,154383.59120,475,1167.356,91153.58364,0
-1687118400000,78.09,78.17,77.85,77.87,20931.091,1687118699999,1633062.34532,2785,9566.507,746570.15344,0
-1687118700000,77.88,78.04,77.86,78.04,6660.377,1687118999999,519195.58260,881,3752.131,292501.90809,0
-1687119000000,78.04,78.05,77.40,77.61,39279.755,1687119299999,3050880.02080,4359,13827.596,1074107.79245,0
-1687119300000,77.60,77.73,77.50,77.62,20702.926,1687119599999,1606918.15958,2310,9961.008,773144.83560,0
-1687119600000,77.63,77.70,76.40,76.81,135026.756,1687119899999,10388085.65449,14223,59769.228,4597588.06020,0
-1687119900000,76.81,77.15,76.65,77.08,36755.664,1687120199999,2827899.91915,4310,18807.059,1447037.12385,0
-1687120200000,77.09,77.18,76.91,77.13,27239.383,1687120499999,2098302.10413,3446,13861.227,1067950.71441,0
-1687120500000,77.13,77.48,77.11,77.35,22858.481,1687120799999,1767341.69252,3157,12652.363,978033.51149,0
-1687120800000,77.34,77.41,77.22,77.23,11537.524,1687121099999,892013.85921,1740,5083.325,393026.72248,0
-1687121100000,77.22,77.33,77.10,77.26,19182.057,1687121399999,1481509.31283,2238,9835.291,759790.78826,0
-1687121400000,77.26,77.37,77.23,77.35,9117.362,1687121699999,704958.21853,1050,5262.888,406910.53117,0
-1687121700000,77.36,77.43,77.33,77.42,5486.760,1687121999999,424540.54646,809,3697.333,286093.26873,0
-1687122000000,77.43,77.47,77.30,77.38,13040.841,1687122299999,1009312.84563,2061,6363.134,492497.14246,0
-1687122300000,77.39,77.45,77.28,77.31,9223.746,1687122599999,713628.35950,1274,4594.345,355477.44148,0
-1687122600000,77.31,77.43,77.30,77.42,6585.909,1687122899999,509264.64326,869,2649.942,204917.71743,0
-1687122900000,77.43,77.43,77.20,77.24,8573.639,1687123199999,662581.60893,1171,3619.994,279738.35406,0
-1687123200000,77.25,77.30,77.13,77.23,5780.681,1687123499999,446337.59327,937,2417.000,186612.78487,0
-1687123500000,77.22,77.22,77.06,77.09,7855.275,1687123799999,605738.91542,1079,2431.168,187477.82600,0
-1687123800000,77.08,77.12,77.02,77.05,5502.362,1687124099999,424113.78937,919,2398.553,184914.80437,0
-1687124100000,77.04,77.20,77.00,77.08,8187.239,1687124399999,631204.74232,1070,3165.748,244031.19841,0
-1687124400000,77.07,77.11,77.02,77.02,4523.539,1687124699999,348611.07949,810,1672.468,128901.47778,0
-1687124700000,77.02,77.13,77.00,77.05,7085.245,1687124999999,545916.81441,891,4362.558,336136.90115,0
-1687125000000,77.04,77.13,77.04,77.12,2939.974,1687125299999,226614.53165,497,1508.306,116246.88852,0
-1687125300000,77.13,77.17,77.06,77.14,10347.562,1687125599999,797950.72211,1058,5797.996,447113.03623,0
-1687125600000,77.14,77.34,77.09,77.32,16572.581,1687125899999,1280114.40743,2184,8301.495,641227.62225,0
-1687125900000,77.32,77.39,77.31,77.35,7043.708,1687126199999,544818.09851,1323,3765.399,291256.92066,0
-1687126200000,77.35,77.36,77.23,77.29,10614.917,1687126499999,820479.08740,1331,4552.838,351875.08770,0
-1687126500000,77.29,77.38,77.26,77.36,6077.574,1687126799999,469951.43445,665,3660.961,283086.72975,0
-1687126800000,77.36,77.38,77.32,77.33,2786.183,1687127099999,215512.43123,603,1201.588,92937.54420,0
-1687127100000,77.33,77.34,77.28,77.30,3640.716,1687127399999,281457.57831,646,1924.772,148804.42362,0
-1687127400000,77.29,77.39,77.18,77.33,8206.079,1687127699999,634032.10647,1103,2895.561,223771.42588,0
-1687127700000,77.33,77.33,77.17,77.25,4801.646,1687127999999,370853.96525,778,1821.439,140661.23104,0
-1687128000000,77.24,77.26,77.14,77.15,7460.220,1687128299999,575861.45517,866,3058.767,236145.35372,0
-1687128300000,77.14,77.21,77.10,77.15,6917.537,1687128599999,533678.78169,821,4006.274,309076.94216,0
-1687128600000,77.15,77.15,77.04,77.09,5272.565,1687128899999,406493.84010,655,1401.580,108041.34544,0
-1687128900000,77.09,77.09,77.00,77.00,6484.712,1687129199999,499479.28978,821,1858.446,143157.68169,0
-1687129200000,77.00,77.14,76.58,77.10,87111.769,1687129499999,6693518.92055,8270,40994.524,3150159.63194,0
-1687129500000,77.09,77.32,76.99,77.22,16847.487,1687129799999,1299986.49865,2537,10084.748,778030.38642,0
-1687129800000,77.22,77.26,77.11,77.13,11897.477,1687130099999,918433.18136,1350,4921.916,379968.31863,0
-1687130100000,77.13,77.16,77.04,77.06,7156.570,1687130399999,551691.67622,1000,3482.946,268502.78731,0
-1687130400000,77.05,77.05,76.92,76.97,6295.095,1687130699999,484672.61358,1032,2875.391,221373.09232,0
-1687130700000,76.96,77.05,76.94,77.05,9169.972,1687130999999,706116.15128,1249,4181.185,321959.97557,0
-1687131000000,77.04,77.09,76.95,76.98,8620.068,1687131299999,664020.15278,1118,4659.641,359003.16437,0
-1687131300000,76.98,77.12,76.97,77.07,6887.680,1687131599999,530887.27261,717,4809.392,370692.28906,0
-1687131600000,77.07,77.24,77.06,77.17,8911.833,1687131899999,687502.84936,861,5745.131,443141.72512,0
-1687131900000,77.18,77.18,77.09,77.13,3199.979,1687132199999,246811.46505,726,1043.822,80521.40443,0
-1687132200000,77.13,77.23,77.09,77.15,9678.394,1687132499999,746760.38488,1315,4762.115,367406.88393,0
-1687132500000,77.14,77.18,77.12,77.14,2039.893,1687132799999,157379.50186,503,883.176,68137.73275,0
-1687132800000,77.15,77.29,77.08,77.16,13544.787,1687133099999,1045540.94038,2226,6473.100,499694.40229,0
-1687133100000,77.16,77.33,77.16,77.33,6646.300,1687133399999,513466.24415,1061,3989.707,308268.96909,0
-1687133400000,77.33,77.35,77.24,77.34,3496.983,1687133699999,270318.61115,707,1631.947,126171.99992,0
-1687133700000,77.34,77.34,77.23,77.28,5559.785,1687133999999,429675.98198,909,2746.779,212270.13695,0
-1687134000000,77.28,77.35,77.20,77.33,8467.063,1687134299999,654131.34621,1015,5347.904,413173.94001,0
-1687134300000,77.34,77.35,77.29,77.29,3927.234,1687134599999,303649.54997,713,1197.834,92618.50790,0
-1687134600000,77.30,77.32,77.24,77.29,5110.196,1687134899999,394886.48876,870,2327.210,179827.93311,0
-1687134900000,77.30,77.35,77.29,77.34,3028.407,1687135199999,234140.29785,559,1434.955,110934.63106,0
-1687135200000,77.35,77.35,77.17,77.18,4270.507,1687135499999,329882.93086,743,1347.872,104125.37677,0
-1687135500000,77.18,77.23,77.03,77.06,5380.712,1687135799999,414967.83228,998,1930.321,148899.50454,0
-1687135800000,77.06,77.09,76.80,76.81,20881.054,1687136099999,1606590.10961,2055,5384.429,414299.41324,0
-1687136100000,76.80,77.11,76.59,77.06,21813.773,1687136399999,1676582.70908,3127,11748.531,903116.36094,0
-1687136400000,77.06,77.12,76.97,77.10,7216.883,1687136699999,555952.09251,1535,4162.166,320650.65664,0
-1687136700000,77.10,77.17,77.09,77.13,5724.060,1687136999999,441500.29122,902,2962.957,228536.17928,0
-1687137000000,77.12,77.29,77.10,77.26,7583.592,1687137299999,585502.57708,1146,5056.296,390385.88742,0
-1687137300000,77.26,77.31,77.17,77.18,4468.215,1687137599999,345114.95465,750,1735.681,134071.79793,0
-1687137600000,77.17,77.27,77.15,77.27,3531.042,1687137899999,272662.52003,661,2349.752,181437.99648,0
-1687137900000,77.27,77.31,77.26,77.28,1583.466,1687138199999,122379.61213,386,818.514,63263.79229,0
-1687138200000,77.27,77.33,77.25,77.28,3665.763,1687138499999,283336.60654,659,1930.581,149226.43746,0
-1687138500000,77.28,77.37,77.27,77.33,4669.744,1687138799999,361115.59775,880,3260.208,252112.09889,0
-1687138800000,77.33,77.36,77.31,77.34,4102.236,1687139099999,317266.91828,532,1560.148,120662.50833,0
-1687139100000,77.33,77.37,77.29,77.36,3845.358,1687139399999,297381.38876,495,2198.126,170017.74775,0
-1687139400000,77.36,77.45,77.35,77.36,7191.969,1687139699999,556671.77841,972,3983.020,308296.88237,0
-1687139700000,77.37,77.37,77.28,77.29,3899.188,1687139999999,301501.55794,554,1262.224,97616.18046,0
-1687140000000,77.29,77.39,77.27,77.36,4014.808,1687140299999,310433.42707,909,2481.003,191842.34349,0
-1687140300000,77.35,77.36,77.26,77.26,3104.022,1687140599999,240008.24315,515,826.112,63884.27633,0
-1687140600000,77.27,77.33,77.27,77.30,3663.599,1687140899999,283167.61926,552,2001.440,154699.15055,0
-1687140900000,77.31,77.38,77.29,77.37,4659.220,1687141199999,360293.09484,697,2616.032,202300.85536,0
-1687141200000,77.38,77.39,77.24,77.26,4748.550,1687141499999,367133.14771,743,2033.992,157250.40868,0
-1687141500000,77.26,77.28,77.15,77.19,10311.853,1687141799999,796163.87807,1083,3342.195,258086.24330,0
-1687141800000,77.18,77.30,77.15,77.28,6125.196,1687142099999,472946.38232,942,3990.242,308122.87075,0
-1687142100000,77.28,77.34,77.21,77.33,7681.617,1687142399999,593577.29903,1105,3345.769,258546.47625,0
-1687142400000,77.32,77.40,77.32,77.37,3923.253,1687142699999,303561.78965,622,2061.637,159511.84587,0
-1687142700000,77.39,77.42,77.37,77.42,2048.179,1687142999999,158523.23224,395,1254.004,97058.32360,0
-1687143000000,77.42,77.45,77.33,77.45,3418.223,1687143299999,264486.45188,501,1973.975,152754.76847,0
-1687143300000,77.45,77.47,77.40,77.44,3476.504,1687143599999,269214.92156,620,1796.864,139150.84209,0
-1687143600000,77.43,77.47,77.43,77.43,2205.181,1687143899999,170791.58737,622,988.056,76529.41234,0
-1687143900000,77.44,77.44,77.31,77.37,4791.883,1687144199999,370677.34122,794,1955.023,151213.40442,0
-1687144200000,77.38,77.38,77.31,77.35,2791.950,1687144499999,215949.95795,414,936.779,72451.76730,0
-1687144500000,77.35,77.35,77.26,77.29,3614.261,1687144799999,279360.16116,548,465.877,36009.89990,0
-1687144800000,77.29,77.33,77.20,77.25,4919.312,1687145099999,380048.85188,830,2178.170,168277.07898,0
-1687145100000,77.25,77.27,77.15,77.17,5244.344,1687145399999,404803.25427,678,1029.296,79457.22327,0
-1687145400000,77.18,77.22,77.14,77.20,3241.880,1687145699999,250222.37979,599,1691.663,130586.81210,0
-1687145700000,77.20,77.22,77.11,77.19,3606.056,1687145999999,278259.79112,673,1270.770,98070.20165,0
-1687146000000,77.19,77.19,77.11,77.14,2351.202,1687146299999,181377.91629,629,942.777,72726.31840,0
-1687146300000,77.13,77.17,77.11,77.12,3375.067,1687146599999,260333.15434,636,1651.639,127409.50438,0
-1687146600000,77.11,77.17,77.09,77.12,2637.670,1687146899999,203442.72850,529,1107.809,85450.37379,0
-1687146900000,77.11,77.15,77.00,77.12,5322.856,1687147199999,410237.60509,1059,2549.364,196497.45147,0
-1687147200000,77.12,77.16,77.06,77.16,8521.504,1687147499999,657045.68008,1280,3101.856,239181.00041,0
-1687147500000,77.16,77.20,77.15,77.20,4661.356,1687147799999,359752.19308,624,3165.354,244300.42418,0
-1687147800000,77.20,77.25,77.19,77.24,3906.351,1687148099999,301627.23407,538,3272.863,252711.57328,0
-1687148100000,77.24,77.28,77.22,77.23,3637.332,1687148399999,280987.39168,499,1719.944,132864.19454,0
-1687148400000,77.23,77.29,77.22,77.23,4584.663,1687148699999,354168.93661,735,2238.838,172951.68936,0
-1687148700000,77.22,77.24,77.04,77.08,6400.140,1687148999999,493732.39691,880,1764.275,136086.26548,0
-1687149000000,77.08,77.12,77.03,77.08,5366.373,1687149299999,413607.29541,930,2608.079,201024.54981,0
-1687149300000,77.08,77.16,77.02,77.15,3872.328,1687149599999,298496.44512,779,2402.560,185229.37695,0
-1687149600000,77.16,77.17,77.11,77.11,3819.114,1687149899999,294631.80239,594,1898.626,146481.42094,0
-1687149900000,77.11,77.24,77.11,77.23,3715.333,1687150199999,286770.23102,637,2879.136,222229.69777,0
-1687150200000,77.24,77.27,77.19,77.26,3704.636,1687150499999,286106.93322,594,1691.410,130624.88549,0
-1687150500000,77.27,77.30,77.25,77.28,3522.252,1687150799999,272205.76591,622,1939.283,149883.60103,0
-1687150800000,77.28,77.29,77.24,77.26,3141.162,1687151099999,242703.44079,851,1707.490,131930.42161,0
-1687151100000,77.26,77.42,77.26,77.41,6107.763,1687151399999,472325.67541,999,3928.578,303826.00727,0
-1687151400000,77.40,77.43,77.35,77.37,4801.447,1687151699999,371607.70268,934,1468.950,113694.16370,0
-1687151700000,77.38,77.38,77.13,77.22,28250.339,1687151999999,2181316.07520,2568,9244.493,713749.99532,0
-1687152000000,77.22,77.32,77.21,77.28,4040.275,1687152299999,312211.58540,608,1918.477,148238.26213,0
-1687152300000,77.29,77.30,77.22,77.29,3856.943,1687152599999,298008.59824,529,1546.954,119528.22555,0
-1687152600000,77.30,77.31,77.23,77.28,2662.470,1687152899999,205748.85213,624,1115.270,86190.50978,0
-1687152900000,77.28,77.34,77.28,77.33,2534.554,1687153199999,195963.08174,528,1525.255,117929.77907,0
-1687153200000,77.33,77.36,77.32,77.35,2090.105,1687153499999,161659.45110,447,1295.252,100186.52502,0
-1687153500000,77.35,77.36,77.30,77.35,3080.046,1687153799999,238167.04991,566,1118.548,86493.86771,0
-1687153800000,77.35,77.39,77.35,77.39,2575.362,1687154099999,199267.30880,490,1244.353,96281.92810,0
-1687154100000,77.39,77.45,77.38,77.40,5527.454,1687154399999,427917.88352,820,3512.269,271908.43805,0
-1687154400000,77.41,77.46,77.40,77.44,4545.149,1687154699999,351943.31071,1003,2208.190,171001.40642,0
-1687154700000,77.43,77.45,77.35,77.44,4718.104,1687154999999,365154.76398,702,1878.752,145416.43490,0
-1687155000000,77.44,77.57,77.44,77.55,8132.428,1687155299999,630264.36446,1347,6155.566,477054.37405,0
-1687155300000,77.56,77.56,77.50,77.51,4496.745,1687155599999,348602.09317,869,1558.607,120829.06612,0
-1687155600000,77.52,77.55,77.48,77.52,6873.919,1687155899999,532800.22336,777,2119.738,164319.60983,0
-1687155900000,77.52,77.54,77.49,77.53,3172.724,1687156199999,245945.63589,500,1576.974,122253.24065,0
-1687156200000,77.53,77.54,77.49,77.50,2907.796,1687156499999,225421.01941,707,1131.496,87720.02858,0
-1687156500000,77.49,77.50,77.47,77.48,2272.908,1687156799999,176117.52650,430,966.302,74877.12036,0
-1687156800000,77.47,77.50,77.35,77.43,7186.316,1687157099999,556366.56005,931,2184.680,169142.13453,0
-1687157100000,77.43,77.52,77.43,77.51,3450.294,1687157399999,267285.36941,632,2336.450,181000.97577,0
-1687157400000,77.52,77.58,77.51,77.53,7137.117,1687157699999,553454.51893,819,5250.800,407190.93374,0
-1687157700000,77.53,77.54,77.49,77.51,3719.990,1687157999999,288354.66236,604,1182.361,91660.72478,0
-1687158000000,77.51,77.51,77.40,77.43,5671.639,1687158299999,439212.11689,1131,3117.078,241385.95689,0
-1687158300000,77.44,77.49,77.42,77.48,3447.471,1687158599999,267038.68983,687,1926.814,149249.36895,0
-1687158600000,77.48,77.49,77.42,77.44,3167.632,1687158899999,245335.18203,549,1780.351,137885.03244,0
-1687158900000,77.43,77.46,77.37,77.43,4699.298,1687159199999,363787.35955,625,1882.172,145711.73004,0
-1687159200000,77.42,77.48,77.35,77.36,4902.316,1687159499999,379493.88038,635,1943.035,150455.64154,0
-1687159500000,77.36,77.43,77.35,77.41,2612.371,1687159799999,202197.24019,454,1277.036,98846.69445,0
-1687159800000,77.41,77.41,77.31,77.40,7359.460,1687160099999,569247.87053,967,3023.089,233843.45926,0
-1687160100000,77.40,77.40,77.30,77.33,3078.535,1687160399999,238084.42728,521,838.847,64874.17958,0
-1687160400000,77.33,77.46,77.32,77.45,5028.208,1687160699999,389215.17139,705,3154.360,244141.24186,0
-1687160700000,77.45,77.49,77.39,77.41,4462.848,1687160999999,345646.08573,705,2480.484,192115.85414,0
-1687161000000,77.42,77.45,77.35,77.35,4715.914,1687161299999,365067.87380,488,2320.092,179637.34445,0
-1687161300000,77.36,77.40,77.29,77.34,4063.748,1687161599999,314297.36586,639,2470.912,191107.12224,0
-1687161600000,77.35,77.36,77.25,77.30,7305.191,1687161899999,564670.54166,1184,4028.006,311383.53189,0
-1687161900000,77.30,77.35,77.28,77.30,6890.926,1687162199999,532756.45411,966,3871.668,299332.18559,0
-1687162200000,77.31,77.37,77.26,77.32,5078.466,1687162499999,392714.21864,784,2301.375,177964.80149,0
-1687162500000,77.32,77.42,77.32,77.41,4132.850,1687162799999,319740.73622,735,2432.283,188181.05737,0
-1687162800000,77.41,77.42,77.35,77.42,3815.973,1687163099999,295316.50193,817,1774.296,137314.28048,0
-1687163100000,77.42,77.42,77.35,77.35,2465.009,1687163399999,190759.42435,670,747.076,57820.05969,0
-1687163400000,77.36,77.45,77.35,77.41,6282.313,1687163699999,486409.10088,811,4917.333,380744.48439,0
-1687163700000,77.41,77.42,77.20,77.23,10926.630,1687163999999,844533.60260,1252,3802.670,293911.66766,0
-1687164000000,77.23,77.26,77.14,77.19,10439.525,1687164299999,805841.40563,1289,5111.155,394553.80732,0
-1687164300000,77.19,77.22,77.13,77.18,6929.583,1687164599999,534752.92942,1049,3374.819,260434.85971,0
-1687164600000,77.18,77.21,77.14,77.18,5613.517,1687164899999,433270.51591,825,3119.415,240787.34626,0
-1687164900000,77.18,77.26,77.18,77.25,2962.771,1687165199999,228807.46750,614,2147.885,165869.21294,0
-1687165200000,77.26,77.33,77.23,77.30,3629.210,1687165499999,280480.76503,882,2040.305,157683.78188,0
-1687165500000,77.29,77.32,77.23,77.27,3443.494,1687165799999,266148.08423,504,1898.081,146707.27044,0
-1687165800000,77.26,77.26,77.11,77.12,9744.838,1687166099999,752231.79446,958,3014.529,232705.87060,0
-1687166100000,77.12,77.20,77.03,77.10,12217.112,1687166399999,942104.73387,1449,6336.157,488626.15650,0
-1687166400000,77.11,77.20,77.07,77.12,11434.721,1687166699999,882263.20134,1239,5711.434,440666.62459,0
-1687166700000,77.12,77.24,77.12,77.18,4207.742,1687166999999,324796.92216,605,3152.940,243374.26269,0
-1687167000000,77.18,77.18,77.14,77.16,2041.903,1687167299999,157551.79229,471,886.833,68434.17104,0
-1687167300000,77.16,77.20,77.09,77.11,5258.282,1687167599999,405611.70615,794,2655.381,204848.65316,0
-1687167600000,77.11,77.15,77.09,77.12,2924.426,1687167899999,225522.88331,424,1475.366,113783.77680,0
-1687167900000,77.12,77.19,77.09,77.11,4379.983,1687168199999,337894.40031,532,2408.690,185814.41551,0
-1687168200000,77.12,77.15,77.09,77.10,3976.657,1687168499999,306667.05064,465,1467.710,113194.68477,0
-1687168500000,77.09,77.16,77.09,77.16,2320.961,1687168799999,179024.82544,289,1802.197,139015.88350,0
-1687168800000,77.16,77.16,77.09,77.12,4620.771,1687169099999,356304.37140,941,1792.425,138212.92741,0
-1687169100000,77.12,77.22,77.11,77.14,6805.180,1687169399999,525146.78007,1249,3751.389,289524.91988,0
-1687169400000,77.15,77.23,77.14,77.20,7733.370,1687169699999,596907.70739,1133,4154.794,320690.33675,0
-1687169700000,77.19,77.27,77.19,77.23,4725.560,1687169999999,364980.92456,693,3105.658,239865.94812,0
-1687170000000,77.23,77.24,77.13,77.16,4014.171,1687170299999,309830.67022,671,2169.951,167488.05218,0
-1687170300000,77.17,77.25,77.17,77.23,2662.037,1687170599999,205545.11088,424,1523.916,117660.14251,0
-1687170600000,77.22,77.25,77.22,77.25,1723.437,1687170899999,133115.41896,395,1254.307,96882.00154,0
-1687170900000,77.24,77.25,77.19,77.21,4462.874,1687171199999,344601.97487,464,1651.173,127488.25849,0
-1687171200000,77.22,77.24,77.21,77.23,2059.595,1687171499999,159051.91390,321,1143.944,88342.70959,0
-1687171500000,77.22,77.23,77.10,77.12,3414.591,1687171799999,263427.07010,572,1675.480,129248.85960,0
-1687171800000,77.12,77.13,77.06,77.09,3594.755,1687172099999,277149.91408,571,2039.065,157212.13417,0
-1687172100000,77.10,77.10,77.00,77.03,6347.331,1687172399999,489012.97434,868,2402.235,185078.19703,0
-1687172400000,77.03,77.06,76.99,77.01,8787.922,1687172699999,676790.78853,1389,3893.306,299874.96547,0
-1687172700000,77.01,77.05,77.01,77.05,3813.409,1687172999999,293711.48596,737,2073.762,159732.33548,0
-1687173000000,77.05,77.07,77.01,77.02,6301.513,1687173299999,485478.98531,964,3127.378,240958.40382,0
-1687173300000,77.02,77.06,77.01,77.05,4342.334,1687173599999,334501.94950,541,2320.832,178786.39191,0
-1687173600000,77.05,77.08,77.02,77.06,4978.685,1687173899999,383578.69384,610,1906.126,146868.32507,0
-1687173900000,77.06,77.09,77.03,77.07,3929.670,1687174199999,302834.89408,585,2951.439,227454.40989,0
-1687174200000,77.07,77.14,77.04,77.04,4548.548,1687174499999,350646.34490,768,2238.999,172609.62214,0
-1687174500000,77.04,77.06,77.02,77.05,1805.877,1687174799999,139124.37901,407,862.716,66466.34209,0
-1687174800000,77.05,77.06,76.98,77.02,4566.198,1687175099999,351696.10719,650,1677.831,129238.54543,0
-1687175100000,77.03,77.10,76.97,77.10,5029.002,1687175399999,387363.77602,697,3382.541,260553.70752,0
-1687175400000,77.11,77.20,77.08,77.19,7308.998,1687175699999,563816.51054,873,4164.723,321299.00562,0
-1687175700000,77.19,77.23,77.13,77.20,6364.905,1687175999999,491322.11437,848,2486.734,191965.95828,0
-1687176000000,77.21,77.24,77.13,77.14,6420.140,1687176299999,495558.56989,1140,3037.388,234453.89080,0
-1687176300000,77.14,77.21,77.12,77.18,4974.991,1687176599999,383855.57850,744,2170.110,167448.91092,0
-1687176600000,77.18,77.21,77.15,77.20,2653.558,1687176899999,204798.33807,500,1354.892,104570.05402,0
-1687176900000,77.20,77.20,77.13,77.17,3453.540,1687177199999,266481.16676,562,1330.941,102699.74977,0
-1687177200000,77.18,77.46,77.16,77.31,23724.649,1687177499999,1834594.30869,2565,11967.603,925412.43089,0
-1687177500000,77.31,77.41,77.27,77.38,7984.122,1687177799999,617527.40959,1228,4376.418,338476.16807,0
-1687177800000,77.38,77.43,77.32,77.34,8568.109,1687178099999,662970.59656,1204,3125.573,241870.45670,0
-1687178100000,77.35,77.36,77.29,77.35,4630.393,1687178399999,358032.62800,802,2142.773,165684.96422,0
-1687178400000,77.36,77.44,77.35,77.40,6013.328,1687178699999,465447.00540,1094,3526.978,273004.46507,0
-1687178700000,77.40,77.46,77.31,77.32,11346.472,1687178999999,877941.19159,1235,4074.915,315376.32182,0
-1687179000000,77.32,77.34,77.30,77.34,4108.246,1687179299999,317654.43300,617,2056.711,159034.53113,0
-1687179300000,77.33,77.39,77.30,77.31,4237.115,1687179599999,327711.94449,572,2064.642,159686.82900,0
-1687179600000,77.31,77.38,77.26,77.26,7797.095,1687179899999,602817.56332,1271,2949.193,228033.07558,0
-1687179900000,77.26,77.29,77.23,77.28,3157.579,1687180199999,243952.40153,534,1367.069,105623.57314,0
-1687180200000,77.28,77.29,77.26,77.27,2043.837,1687180499999,157936.63806,409,917.908,70931.37377,0
-1687180500000,77.27,77.32,77.26,77.27,5667.879,1687180799999,438038.63651,586,1785.780,138021.31861,0
-1687180800000,77.27,77.35,77.27,77.35,5856.834,1687181099999,452789.80109,644,2731.482,211195.34535,0
-1687181100000,77.34,77.36,77.27,77.32,3098.912,1687181399999,239580.12953,556,1588.070,122763.08693,0
-1687181400000,77.31,77.36,77.31,77.34,4057.203,1687181699999,313761.75629,781,2888.394,223377.33190,0
-1687181700000,77.34,77.35,77.27,77.27,5999.429,1687181999999,463822.63724,659,2372.179,183415.74586,0
-1687182000000,77.28,77.30,77.25,77.26,4762.352,1687182299999,368006.81463,538,1869.654,144482.14475,0
-1687182300000,77.26,77.28,77.17,77.21,5369.602,1687182599999,414668.97120,757,1266.368,97792.34612,0
-1687182600000,77.20,77.24,77.18,77.20,5252.609,1687182899999,405572.67581,585,3040.904,234808.11804,0
-1687182900000,77.20,77.21,77.16,77.19,2739.424,1687183199999,211442.32924,470,1078.253,83228.26833,0
-1687183200000,77.19,77.22,77.07,77.08,8161.973,1687183499999,629388.10165,1179,2507.511,193344.68852,0
-1687183500000,77.08,77.10,76.83,76.90,27334.159,1687183799999,2103468.41468,2684,12585.672,968665.03863,0
-1687183800000,76.91,76.93,76.80,76.86,14306.425,1687184099999,1099783.44762,1392,6165.977,474015.27688,0
-1687184100000,76.86,76.92,76.23,76.60,93563.442,1687184399999,7159796.90758,8488,39132.961,2993848.04794,0
-1687184400000,76.60,76.64,76.48,76.52,29598.816,1687184699999,2266032.15825,2575,15368.918,1176592.59253,0
-1687184700000,76.52,76.72,76.51,76.70,17411.907,1687184999999,1333876.15203,1815,10644.713,815526.10523,0
-1687185000000,76.69,76.69,76.45,76.52,15238.923,1687185299999,1166489.79222,2065,6779.804,518969.80243,0
-1687185300000,76.52,76.57,76.47,76.50,10842.239,1687185599999,829517.09682,1212,4982.637,381213.03321,0
-1687185600000,76.50,76.58,76.46,76.48,17540.214,1687185899999,1342171.12921,1607,12139.713,928934.42614,0
-1687185900000,76.47,76.63,76.42,76.62,11882.486,1687186199999,909201.87550,1289,6811.532,521329.80593,0
-1687186200000,76.63,76.67,76.55,76.60,8470.355,1687186499999,648999.73236,929,5807.912,445033.41428,0
-1687186500000,76.59,76.63,76.55,76.60,6267.588,1687186799999,480054.34691,762,3813.747,292118.70565,0
-1687186800000,76.59,76.61,76.53,76.55,6592.138,1687187099999,504686.55942,1421,2894.094,221559.37119,0
-1687187100000,76.55,76.60,76.36,76.38,14961.344,1687187399999,1144157.03811,1634,5833.678,446224.17972,0
-1687187400000,76.37,76.44,76.16,76.36,35498.871,1687187699999,2708640.50922,3406,14655.594,1118461.79069,0
-1687187700000,76.37,76.52,76.32,76.48,8959.691,1687187999999,684917.74589,1430,4940.346,377680.06784,0
-1687188000000,76.47,76.52,76.43,76.49,7710.554,1687188299999,589677.99391,971,4198.140,321071.11469,0
-1687188300000,76.49,76.59,76.45,76.50,5152.802,1687188599999,394357.71156,770,2908.898,222641.54729,0
-1687188600000,76.50,76.64,76.50,76.62,11838.980,1687188899999,906734.09437,1361,7189.503,550618.12891,0
-1687188900000,76.63,76.73,76.60,76.72,7240.315,1687189199999,555181.83967,1034,4868.021,373276.97015,0
-1687189200000,76.71,76.73,76.64,76.66,6253.944,1687189499999,479603.13645,683,2682.579,205737.81599,0
-1687189500000,76.65,76.70,76.64,76.64,5562.664,1687189799999,426503.45901,669,3065.282,235036.21975,0
-1687189800000,76.65,76.73,76.63,76.72,7508.858,1687190099999,575834.56690,767,3606.633,276520.26174,0
-1687190100000,76.72,76.77,76.66,76.73,7520.515,1687190399999,576900.86327,835,3789.106,290706.25725,0
-1687190400000,76.73,76.74,76.66,76.69,7513.822,1687190699999,576309.25841,1275,3382.306,259425.70324,0
-1687190700000,76.68,76.73,76.65,76.66,3596.978,1687190999999,275828.41371,624,1952.764,149729.41697,0
-1687191000000,76.67,76.71,76.61,76.64,6833.302,1687191299999,523748.43828,1036,3323.400,254741.49553,0
-1687191300000,76.65,76.72,76.63,76.69,2366.084,1687191599999,181415.62298,528,972.911,74589.75189,0
-1687191600000,76.68,76.70,76.63,76.67,4937.423,1687191899999,378507.23713,763,1668.767,127939.96884,0
-1687191900000,76.66,76.69,76.60,76.65,4792.948,1687192199999,367382.68212,725,1694.000,129841.00646,0
-1687192200000,76.66,76.68,76.01,76.26,58071.261,1687192499999,4428619.52958,5536,23913.235,1823499.33859,0
-1687192500000,76.26,76.84,76.02,76.81,73171.189,1687192799999,5590717.24859,6906,40954.818,3129928.07495,0
-1687192800000,76.81,76.84,76.43,76.50,20189.460,1687193099999,1546936.48625,2469,9334.306,715123.63404,0
-1687193100000,76.49,76.68,76.34,76.54,19729.106,1687193399999,1509186.16568,2059,9382.088,717928.83771,0
-1687193400000,76.55,76.61,76.41,76.47,12405.016,1687193699999,949386.53562,1326,6275.180,480284.37929,0
-1692143700000,79.19,79.28,79.19,79.23,4341.211,1692143999999,343994.96755,661,2798.039,221716.42122,0
-1692144000000,79.23,79.34,79.19,79.33,14602.012,1692144299999,1157250.64113,1661,9281.004,735649.88539,0
-1692144300000,79.34,79.38,79.17,79.18,28992.539,1692144599999,2298472.49518,2484,10062.626,797763.77902,0
-1692144600000,79.18,79.25,79.18,79.24,6405.974,1692144899999,507419.14545,1415,4372.239,346343.48648,0
-1692144900000,79.25,79.38,79.23,79.36,17101.734,1692145199999,1356553.26913,2038,10822.449,858379.10298,0
-1692145200000,79.37,79.37,79.26,79.28,7211.807,1692145499999,572057.39734,1309,2124.010,168505.25757,0
-1692145500000,79.28,79.29,79.24,79.26,4388.879,1692145799999,347883.53032,1325,2356.664,186807.35372,0
-1692145800000,79.26,79.31,79.23,79.26,7267.211,1692146099999,576128.95769,1331,3188.974,252830.47389,0
-1692146100000,79.25,79.25,79.02,79.09,19447.760,1692146399999,1538797.46586,1915,5796.521,458562.96099,0
-1692146400000,79.10,79.13,79.06,79.07,6789.305,1692146699999,536993.40345,1097,3465.430,274100.27485,0
-1692146700000,79.07,79.25,79.05,79.23,10204.519,1692146999999,807811.40961,1588,7383.232,584428.39875,0
-1692147000000,79.24,79.37,79.23,79.34,11562.179,1692147299999,916914.88811,1529,8440.952,669375.09846,0
-1692147300000,79.35,79.35,79.27,79.28,6340.715,1692147599999,502858.90127,1036,2965.779,235199.26775,0
-1692147600000,79.27,79.31,79.23,79.25,6057.045,1692147899999,480195.07779,1258,2931.482,232414.21909,0
-1692147900000,79.25,79.34,79.23,79.31,7640.381,1692148199999,605785.64000,1263,5123.841,406258.39701,0
-1692148200000,79.31,79.39,79.31,79.34,6763.064,1692148499999,536683.64126,1218,3364.907,267012.86617,0
-1692148500000,79.34,79.38,79.30,79.37,7691.700,1692148799999,610278.05540,1030,4236.693,336165.64058,0
-1692148800000,79.37,79.42,79.36,79.39,7777.725,1692149099999,617519.15269,1336,4453.168,353563.51877,0
-1692149100000,79.39,79.43,79.36,79.40,5542.576,1692149399999,440063.48491,885,3188.409,253170.22149,0
-1692149400000,79.39,79.42,79.32,79.33,9624.609,1692149699999,763758.79421,1209,2256.155,179066.66442,0
-1692149700000,79.33,79.34,79.24,79.31,9418.172,1692149999999,746689.61071,1093,3322.389,263442.67058,0
-1692150000000,79.31,79.35,79.29,79.32,10568.808,1692150299999,838306.69620,1083,3901.474,309486.52087,0
-1692150300000,79.32,79.34,79.28,79.33,4418.962,1692150599999,350486.54406,819,2291.421,181752.52006,0
-1692150600000,79.33,79.39,79.29,79.38,11538.218,1692150899999,915513.57132,1362,5976.718,474222.18818,0
-1692150900000,79.38,79.43,79.35,79.42,2926.279,1692151199999,232326.12015,686,1888.665,149950.16721,0
-1692151200000,79.42,79.43,79.37,79.42,5329.996,1692151499999,423160.92841,877,1987.700,157821.98942,0
-1692151500000,79.41,79.45,79.38,79.44,5904.275,1692151799999,468873.35825,1151,3802.737,301991.04012,0
-1692151800000,79.43,79.51,79.43,79.51,4036.351,1692152099999,320815.09939,746,3180.278,252772.64977,0
-1692152100000,79.51,79.58,79.50,79.58,4541.684,1692152399999,361213.45624,979,3485.922,277252.16957,0
-1692152400000,79.57,79.58,79.47,79.50,11592.899,1692152699999,921931.76100,1449,3602.511,286504.92358,0
-1692152700000,79.51,79.52,79.46,79.49,3473.286,1692152999999,276101.75499,987,2069.242,164499.34324,0
-1692153000000,79.49,79.53,79.45,79.49,4884.799,1692153299999,388270.64622,806,2448.196,194605.70954,0
-1692153300000,79.48,79.51,79.47,79.48,4100.769,1692153599999,325966.19641,1034,1379.414,109654.03376,0
-1692153600000,79.48,79.51,79.45,79.46,5991.358,1692153899999,476175.73283,586,1752.451,139299.26959,0
-1692153900000,79.45,79.52,79.44,79.52,4289.338,1692154199999,340919.59248,542,2758.139,219258.45502,0
-1692154200000,79.52,79.52,79.47,79.47,2632.895,1692154499999,209298.73847,560,977.547,77713.58460,0
-1692154500000,79.47,79.53,79.46,79.46,3650.958,1692154799999,290254.04710,594,2247.805,178709.82203,0
-1692154800000,79.47,79.49,79.40,79.40,3685.303,1692155099999,292774.94613,665,695.450,55263.53830,0
-1692155100000,79.41,79.45,79.39,79.40,3485.356,1692155399999,276805.38362,1015,1831.140,145433.39774,0
-1692155400000,79.40,79.40,79.32,79.35,5681.447,1692155699999,450848.06488,1216,1401.945,111264.56132,0
-1692155700000,79.35,79.38,79.30,79.30,5075.133,1692155999999,402622.82812,1342,1795.262,142435.87381,0
-1692156000000,79.31,79.31,79.19,79.20,10890.739,1692156299999,863016.71176,1151,2497.629,197894.99536,0
-1692156300000,79.20,79.26,79.13,79.19,12072.521,1692156599999,956049.44500,1280,7702.479,610014.63112,0
-1692156600000,79.19,79.22,79.15,79.20,3964.820,1692156899999,313977.63405,769,2322.655,183949.00114,0
-1692156900000,79.21,79.28,79.21,79.27,4135.714,1692157199999,327756.96069,745,3208.503,254275.05397,0
-1692157200000,79.27,79.29,79.24,79.24,3243.345,1692157499999,257097.02925,672,1278.953,101392.22044,0
-1692157500000,79.25,79.27,79.20,79.21,3056.999,1692157799999,242230.32062,472,666.220,52792.05697,0
-1692157800000,79.21,79.21,79.13,79.13,6928.835,1692158099999,548596.79135,604,2278.776,180437.93651,0
-1692158100000,79.13,79.15,79.09,79.11,8032.360,1692158399999,635492.38578,819,2524.248,199736.36301,0
-1692158400000,79.12,79.17,79.11,79.15,8542.385,1692158699999,676054.74593,1038,5970.353,472518.04267,0
-1692158700000,79.16,79.22,79.15,79.19,5713.748,1692158999999,452518.05357,828,3836.507,303855.53384,0
-1692159000000,79.19,79.20,79.09,79.11,5736.555,1692159299999,453901.82728,894,1660.226,131365.17944,0
-1692159300000,79.11,79.13,79.09,79.11,3247.283,1692159599999,256868.27483,486,1321.864,104565.95804,0
-1692159600000,79.11,79.20,79.11,79.13,7114.270,1692159899999,563179.56927,766,4370.878,346020.08922,0
-1692159900000,79.13,79.18,79.13,79.15,6282.653,1692160199999,497330.27017,766,2406.432,190497.23106,0
-1692160200000,79.15,79.15,78.93,78.94,38663.496,1692160499999,3054735.79648,2886,11600.521,916460.23083,0
-1692160500000,78.94,79.01,78.91,79.01,11783.870,1692160799999,930361.02673,1488,5193.296,410062.52332,0
-1692160800000,79.01,79.02,78.93,78.95,8253.908,1692161099999,651838.58688,1080,2854.582,225453.49398,0
-1692161100000,78.95,78.95,78.80,78.88,15708.912,1692161399999,1238831.37287,2422,4519.445,356377.79098,0
-1692161400000,78.89,78.93,78.69,78.92,31467.078,1692161699999,2479542.62961,3076,14889.484,1173520.30413,0
-1692161700000,78.91,78.92,78.78,78.82,10093.601,1692161999999,795638.24243,1663,4635.437,365398.21831,0
-1692162000000,78.82,78.82,78.54,78.58,33120.951,1692162299999,2604912.76730,3675,10484.594,824372.95126,0
-1692162300000,78.57,78.68,78.46,78.67,27231.222,1692162599999,2139124.57990,3325,14980.570,1176850.94981,0
-1692162600000,78.67,78.79,78.67,78.75,10696.277,1692162899999,842148.31421,1596,7013.917,552221.12896,0
-1692162900000,78.74,78.75,78.58,78.59,8924.375,1692163199999,702101.42833,1130,2376.665,186982.60055,0
-1692163200000,78.58,78.59,78.47,78.52,14267.236,1692163499999,1120400.78023,1610,5799.090,455399.17093,0
-1692163500000,78.51,78.64,78.49,78.57,10903.004,1692163799999,856820.94404,1185,4993.653,392397.88184,0
-1692163800000,78.57,78.61,78.50,78.50,8504.705,1692164099999,668031.77705,1426,3809.744,299272.98968,0
-1692164100000,78.50,78.52,78.32,78.37,32283.584,1692164399999,2531173.56611,3677,10503.889,823513.13827,0
-1692164400000,78.37,78.41,78.25,78.29,21000.842,1692164699999,1645127.25518,2997,8574.539,671776.90469,0
-1692164700000,78.29,78.49,78.28,78.48,32875.789,1692164999999,2577384.33634,2767,25114.874,1968895.17514,0
-1692165000000,78.49,78.57,78.44,78.55,14422.277,1692165299999,1132354.23894,1578,9102.912,714749.48166,0
-1692165300000,78.55,78.60,78.50,78.52,7982.764,1692165599999,627008.79179,997,2536.077,199220.46114,0
-1692165600000,78.51,78.57,78.32,78.35,26180.178,1692165899999,2053274.56435,2516,6511.048,510759.30645,0
-1692165900000,78.35,78.39,78.27,78.30,11538.483,1692166199999,903914.14799,1887,6327.316,495715.98991,0
-1692166200000,78.30,78.41,78.29,78.39,11903.217,1692166499999,932706.43714,1676,7517.183,589043.57822,0
-1692166500000,78.38,78.56,78.35,78.55,8974.989,1692166799999,704131.56871,998,7127.957,559214.99346,0
-1692166800000,78.55,78.56,78.33,78.37,14465.589,1692167099999,1134584.13291,1504,3279.729,257181.35007,0
-1692167100000,78.38,78.38,78.26,78.30,15207.843,1692167399999,1190882.28556,1557,5998.373,469747.48399,0
-1692167400000,78.30,78.34,78.27,78.31,8463.301,1692167699999,662713.66496,1361,4556.551,356820.78558,0
-1692167700000,78.32,78.50,78.30,78.48,11177.760,1692167999999,876523.42944,1215,8373.035,656608.13799,0
-1692168000000,78.47,78.50,78.45,78.50,5543.423,1692168299999,434996.00273,902,3636.770,285395.27510,0
-1692168300000,78.50,78.52,78.44,78.52,6338.123,1692168599999,497422.49087,935,3704.142,290715.00963,0
-1692168600000,78.52,78.58,78.45,78.57,9690.783,1692168899999,760776.60076,1085,5245.643,411873.28061,0
-1692168900000,78.57,78.69,78.57,78.63,10892.407,1692169199999,856620.86313,1348,7304.426,574431.27307,0
-1692169200000,78.63,78.72,78.62,78.71,10163.912,1692169499999,799565.88526,1479,6461.734,508344.60279,0
-1692169500000,78.71,79.01,78.70,78.92,47094.916,1692169799999,3714079.23577,3790,26133.866,2060545.54822,0
-1692169800000,78.93,78.95,78.86,78.93,16140.667,1692170099999,1273563.40442,1649,9520.971,751253.20919,0
-1692170100000,78.93,78.96,78.89,78.89,8493.933,1692170399999,670319.63925,883,2375.054,187453.39744,0
-1692170400000,78.89,78.91,78.87,78.88,5564.831,1692170699999,438990.78941,674,2475.254,195265.88529,0
-1692170700000,78.87,78.89,78.83,78.85,7200.343,1692170999999,567795.98721,761,2976.405,234729.46761,0
-1692171000000,78.84,78.87,78.79,78.83,8887.970,1692171299999,700644.67437,1119,4009.025,316039.43062,0
-1692171300000,78.83,78.88,78.81,78.85,6485.539,1692171599999,511305.83924,794,4627.878,364852.58748,0
-1692171600000,78.85,78.99,78.85,78.97,8029.471,1692171899999,633681.93525,904,5944.742,469172.57296,0
-1692171900000,78.97,79.03,78.93,78.94,16367.686,1692172199999,1292845.77193,1254,5957.317,470645.92430,0
-1692172200000,78.95,78.95,78.85,78.86,10030.208,1692172499999,791322.39678,1135,2273.995,179403.99047,0
-1692172500000,78.87,78.89,78.83,78.84,2519.472,1692172799999,198707.93038,578,805.818,63560.70636,0
-1692172800000,78.84,78.93,78.83,78.92,6955.405,1692173099999,548690.80565,879,5077.820,400555.89239,0
-1692173100000,78.93,78.97,78.93,78.96,5209.522,1692173399999,411309.20262,786,3772.415,297848.20694,0
-1692173400000,78.96,79.00,78.94,78.99,10586.372,1692173699999,835956.79582,980,5977.256,472041.69565,0
-1692173700000,78.98,79.02,78.86,78.87,13481.494,1692173999999,1064326.57467,1279,4336.450,342377.30534,0
-1692174000000,78.88,78.88,78.80,78.82,6615.920,1692174299999,521564.43607,1003,2037.617,160634.01412,0
-1692174300000,78.83,78.88,78.77,78.81,8869.295,1692174599999,699024.64689,1057,3264.492,257274.31715,0
-1692174600000,78.80,78.91,78.80,78.91,7768.242,1692174899999,612588.11916,965,4854.600,382816.96663,0
-1692174900000,78.92,79.04,78.92,79.02,8831.226,1692175199999,697352.56281,1060,6045.947,477428.15444,0
-1692175200000,79.03,79.10,79.03,79.05,12905.323,1692175499999,1020361.69930,1217,7773.263,614616.17635,0
-1692175500000,79.06,79.07,78.97,79.03,15758.755,1692175799999,1245360.38114,1575,9026.908,713409.73707,0
-1692175800000,79.04,79.06,78.93,79.05,13031.072,1692176099999,1029418.77168,1439,4607.170,363976.93991,0
-1692176100000,79.05,79.07,78.92,78.92,9008.959,1692176399999,711803.87607,1116,3935.814,310981.96664,0
-1692176400000,78.93,79.01,78.91,78.95,6783.168,1692176699999,535598.52386,1161,3678.438,290437.33168,0
-1692176700000,78.95,78.96,78.83,78.89,14363.104,1692176999999,1133053.61081,1593,5864.245,462631.49831,0
-1692177000000,78.88,78.89,78.83,78.83,5731.940,1692177299999,452076.67090,788,2651.167,209113.06173,0
-1692177300000,78.84,78.95,78.82,78.94,7139.351,1692177599999,563204.26471,838,4853.605,382928.44789,0
-1692177600000,78.94,78.94,78.71,78.73,15705.480,1692177899999,1237242.70814,2002,4680.079,368647.18513,0
-1692177900000,78.72,78.76,78.62,78.66,26752.928,1692178199999,2105142.67303,2772,11650.206,916825.03074,0
-1692178200000,78.67,78.72,78.61,78.62,12449.374,1692178499999,979382.79553,1720,6619.441,520709.65757,0
-1692178500000,78.62,78.63,78.21,78.45,81245.218,1692178799999,6370126.61073,6060,32932.591,2582355.79164,0
-1692178800000,78.45,78.60,78.43,78.57,14245.388,1692179099999,1118838.79289,1742,8193.337,643535.64696,0
-1692179100000,78.57,78.65,78.53,78.61,16838.597,1692179399999,1323338.32672,1942,8525.589,670085.16553,0
-1692179400000,78.60,78.62,78.46,78.49,16199.797,1692179699999,1272424.60267,1426,5574.291,437908.40416,0
-1692179700000,78.49,78.63,78.44,78.62,11368.785,1692179999999,892726.46237,1194,5852.628,459626.94694,0
-1692180000000,78.62,78.69,78.62,78.67,9068.131,1692180299999,713249.07685,1363,5152.143,405246.70774,0
-1692180300000,78.67,78.70,78.57,78.65,9068.289,1692180599999,713153.98031,1087,4697.512,369466.09548,0
-1692180600000,78.66,78.74,78.64,78.73,9577.358,1692180899999,753648.20708,961,6981.225,549387.17133,0
-1692180900000,78.73,78.88,78.73,78.85,12520.324,1692181199999,986644.03920,1313,8735.258,688344.57535,0
-1692181200000,78.85,78.89,78.83,78.88,9221.115,1692181499999,727199.86081,915,5786.256,456332.65548,0
-1692181500000,78.87,78.95,78.87,78.92,7953.625,1692181799999,627568.12944,1063,4971.926,392325.84065,0
-1692181800000,78.92,79.01,78.92,79.00,6761.626,1692182099999,534038.72288,994,3550.747,280433.81607,0
-1692182100000,78.99,79.03,78.90,78.91,10566.170,1692182399999,834542.42621,1200,3288.251,259753.84540,0
-1692182400000,78.91,78.91,78.86,78.87,5985.777,1692182699999,472122.09149,988,2000.813,157816.77226,0
-1692182700000,78.88,78.96,78.87,78.90,4933.842,1692182999999,389341.65709,719,2538.732,200339.11525,0
-1692183000000,78.90,78.95,78.83,78.85,6412.571,1692183299999,505861.48748,686,2201.268,173695.63290,0
-1692183300000,78.84,78.92,78.84,78.92,2361.347,1692183599999,186269.05913,436,1307.437,103127.11641,0
-1692183600000,78.92,78.94,78.83,78.83,6800.913,1692183899999,536392.17639,915,2207.381,174135.02397,0
-1692183900000,78.83,78.89,78.80,78.86,5263.640,1692184199999,414938.69664,597,2362.524,186252.80430,0
-1692184200000,78.86,78.88,78.79,78.84,4978.105,1692184499999,392447.39540,895,1544.137,121740.41632,0
-1692184500000,78.84,78.93,78.82,78.89,4113.586,1692184799999,324460.15864,690,2123.751,167530.11923,0
-1692184800000,78.89,78.91,78.83,78.86,4085.636,1692185099999,322220.50693,608,1620.797,127837.08288,0
-1692185100000,78.85,78.92,78.84,78.87,6027.573,1692185399999,475404.63349,670,4569.519,360384.59612,0
-1692185400000,78.87,78.89,78.81,78.85,3428.310,1692185699999,270321.07783,722,1090.691,85993.34809,0
-1692185700000,78.86,78.86,78.72,78.74,7425.356,1692185999999,584900.65033,1142,2530.748,199372.58186,0
-1692186000000,78.75,78.76,78.67,78.70,5180.286,1692186299999,407758.63595,811,2414.786,190088.54675,0
-1692186300000,78.69,78.71,78.61,78.64,5499.924,1692186599999,432625.75589,855,2387.835,187822.53904,0
-1692186600000,78.63,78.71,78.63,78.70,3249.304,1692186899999,255705.52240,407,2339.077,184074.10069,0
-1692186900000,78.70,78.76,78.67,78.72,4801.702,1692187199999,377999.67695,711,2881.151,226820.75329,0
-1692187200000,78.73,78.73,78.61,78.62,5241.031,1692187499999,412336.05560,1209,2118.611,166691.60159,0
-1692187500000,78.62,78.63,78.55,78.56,7766.683,1692187799999,610450.19104,1386,3626.636,285100.47519,0
-1692187800000,78.55,78.56,78.46,78.55,9840.639,1692188099999,772562.14595,1498,5328.866,418379.61511,0
-1692188100000,78.55,78.55,77.69,78.24,156968.906,1692188399999,12260538.60907,12744,68687.024,5365857.16547,0
-1692188400000,78.25,78.31,78.09,78.13,33446.035,1692188699999,2615629.07450,3694,15329.273,1198763.43867,0
-1692188700000,78.13,78.18,77.69,77.86,89889.643,1692188999999,7007113.99336,8343,43805.845,3414953.18624,0
-1692189000000,77.87,78.24,77.86,78.22,43249.136,1692189299999,3375736.20086,4403,24908.066,1944132.74734,0
-1692189300000,78.22,78.22,78.00,78.03,22591.652,1692189599999,1764437.97299,2999,10704.833,835969.56935,0
-1692189600000,78.03,78.54,77.85,78.49,86119.734,1692189899999,6741032.28982,6203,44315.417,3469112.97735,0
-1692189900000,78.48,78.75,78.46,78.55,49559.029,1692190199999,3896915.22071,4303,29484.083,2318608.38293,0
-1692190200000,78.55,78.56,78.40,78.51,16173.499,1692190499999,1269503.78129,1934,8525.833,669229.76651,0
-1692190500000,78.51,78.51,78.32,78.33,9156.000,1692190799999,717720.86318,1450,3982.861,312210.35129,0
-1692190800000,78.32,78.40,78.26,78.39,15173.713,1692191099999,1188546.23274,1696,6895.040,540215.02324,0
-1692191100000,78.39,78.44,78.28,78.40,9575.284,1692191399999,750466.34941,1698,4691.725,367727.54390,0
-1692191400000,78.40,78.41,78.26,78.30,9034.347,1692191699999,707532.05462,1578,4374.228,342535.54435,0
-1692191700000,78.30,78.32,78.05,78.27,47660.796,1692191999999,3725475.23016,3368,17158.673,1341468.52511,0
-1692192000000,78.26,78.27,78.03,78.04,15905.062,1692192299999,1242387.93392,1889,6099.577,476467.01855,0
-1692192300000,78.05,78.10,77.94,78.02,13645.306,1692192599999,1064552.99375,1910,6487.732,506165.17741,0
-1692192600000,78.01,78.08,77.84,77.97,31550.912,1692192899999,2460481.74159,3389,14656.885,1143085.48813,0
-1692192900000,77.97,78.00,77.73,77.73,40167.309,1692193199999,3127297.36777,4256,17978.411,1399901.94470,0
-1692193200000,77.73,77.99,77.51,77.97,78578.872,1692193499999,6111507.08891,7002,41541.305,3232153.57755,0
-1692193500000,77.98,78.18,77.93,78.10,32961.384,1692193799999,2572622.73503,3088,18367.718,1433765.26956,0
-1692193800000,78.11,78.12,77.61,77.66,40317.112,1692194099999,3137086.08017,3271,12777.186,994610.98070,0
-1692194100000,77.66,77.82,77.62,77.64,22849.980,1692194399999,1775749.55677,2626,10427.168,810323.52908,0
-1692194400000,77.65,77.74,77.36,77.53,49068.520,1692194699999,3804467.99778,6257,19798.004,1535188.54554,0
-1692194700000,77.54,77.91,77.54,77.86,35237.428,1692194999999,2740633.82405,3705,21301.659,1656581.96685,0
-1692195000000,77.86,77.99,77.79,77.83,13375.271,1692195299999,1041748.44368,1826,6210.437,483743.17186,0
-1692195300000,77.83,78.03,77.81,78.01,14121.639,1692195599999,1100655.39890,1576,8707.333,678638.39931,0
-1692195600000,78.01,78.06,77.96,77.96,9164.725,1692195899999,714917.25792,1430,4034.336,314748.09800,0
-1692195900000,77.96,78.06,77.94,78.04,7508.521,1692196199999,585756.89529,947,3877.151,302465.58227,0
-1692196200000,78.04,78.14,78.03,78.12,19138.497,1692196499999,1494662.49394,1793,11508.300,898795.06715,0
-1692196500000,78.12,78.14,78.02,78.13,9600.400,1692196799999,749773.13629,1107,5294.253,413537.52867,0
-1692196800000,78.14,78.27,78.11,78.15,10572.800,1692197099999,826611.50339,1462,5799.084,453391.90386,0
-1692197100000,78.16,78.20,77.98,78.01,10909.039,1692197399999,851781.81034,1577,4035.583,315091.00475,0
-1692197400000,78.02,78.14,78.01,78.06,6635.974,1692197699999,518108.43785,1130,3541.485,276506.69129,0
-1692197700000,78.06,78.18,78.01,78.17,7080.509,1692197999999,552865.80813,1032,3223.545,251754.82505,0
-1692198000000,78.17,78.22,78.08,78.17,11622.819,1692198299999,908405.56223,1656,7064.819,552160.34091,0
-1692198300000,78.18,78.32,78.18,78.32,17417.986,1692198599999,1362886.62532,1466,10628.105,831625.91414,0
-1692198600000,78.31,78.36,78.26,78.29,9276.428,1692198899999,726368.41829,1138,3748.985,293592.96580,0
-1692198900000,78.30,78.33,78.13,78.15,9550.266,1692199199999,747108.49163,1335,4291.821,335809.01767,0
-1692199200000,78.15,78.21,78.04,78.20,13686.839,1692199499999,1069030.73809,1322,6933.610,541705.42513,0
-1692199500000,78.21,78.22,78.10,78.16,7216.229,1692199799999,563938.36294,1022,2586.159,202092.28545,0
-1692199800000,78.16,78.18,78.05,78.11,6820.707,1692200099999,532799.32837,1042,2411.833,188411.85976,0
-1692200100000,78.11,78.11,77.97,78.05,16537.453,1692200399999,1290523.97031,1510,5312.859,414664.82579,0
-1692200400000,78.04,78.08,77.94,77.98,7270.875,1692200699999,567106.39704,1190,3233.675,252214.77294,0
-1692200700000,77.98,78.10,77.93,78.10,8511.713,1692200999999,663866.22783,1127,4366.168,340568.02552,0
-1692201000000,78.10,78.15,77.85,78.02,29715.843,1692201299999,2316809.11553,2875,12174.673,949145.65330,0
-1692201300000,78.02,78.08,77.88,77.95,12213.429,1692201599999,952579.25688,1435,6613.981,515857.25769,0
-1692201600000,77.95,77.99,77.82,77.85,18888.368,1692201899999,1471487.21427,2397,10882.975,847921.74176,0
-1692201900000,77.85,77.94,77.50,77.64,68779.848,1692202199999,5344461.08933,5253,29501.421,2292694.82707,0
-1692202200000,77.64,77.73,76.73,77.39,274108.968,1692202499999,21171142.01333,24728,125789.937,9718127.85863,0
-1692202500000,77.40,77.51,76.77,76.96,171600.968,1692202799999,13233056.22482,13955,81791.277,6307856.41330,0
-1692202800000,76.96,77.21,76.91,77.18,76243.958,1692203099999,5875920.46188,6477,44265.540,3412054.69271,0
-1692203100000,77.19,77.32,76.79,76.86,87710.707,1692203399999,6757226.13829,6928,39970.282,3079565.80099,0
-1692203400000,76.86,76.98,76.54,76.76,64137.522,1692203699999,4922811.59331,7994,24925.286,1913380.24789,0
-1692203700000,76.75,77.10,76.70,77.05,38534.287,1692203999999,2963817.05267,4057,20668.331,1589869.98915,0
-1692204000000,77.04,77.13,76.88,76.90,44025.886,1692204299999,3389710.61433,4343,21308.232,1640511.72793,0
-1692204300000,76.90,77.38,76.89,77.30,42043.137,1692204599999,3245108.78241,4030,23339.386,1801109.36237,0
-1692204600000,77.30,77.35,77.05,77.13,43603.852,1692204899999,3364596.03785,3824,18972.934,1463707.95164,0
-1692204900000,77.13,77.18,76.93,77.01,33111.474,1692205199999,2551125.00060,3103,12319.166,949118.69752,0
-1692205200000,77.01,77.04,76.78,76.78,24051.525,1692205499999,1849413.58658,3010,9654.008,742404.67887,0
-1692205500000,76.79,76.93,76.73,76.90,33210.630,1692205799999,2551555.62068,3130,21177.269,1627079.09938,0
-1692205800000,76.91,76.91,76.74,76.80,18430.270,1692206099999,1415978.54644,1871,8318.382,639127.28720,0
-1692206100000,76.81,76.83,76.60,76.61,21059.173,1692206399999,1615624.64293,2550,8263.406,633993.12109,0
-1692206400000,76.61,76.72,76.58,76.71,27804.614,1692206699999,2130458.32107,2307,13638.369,1045043.64880,0
-1692206700000,76.72,77.19,76.71,77.16,41953.294,1692206999999,3231221.64526,3604,27158.912,2091849.26815,0
-1692207000000,77.16,77.32,77.15,77.18,29442.890,1692207299999,2274389.40237,3384,13259.227,1024231.23572,0
-1692207300000,77.17,77.26,77.04,77.18,21569.708,1692207599999,1664601.70526,2421,10994.528,848418.96602,0
-1692207600000,77.19,77.31,77.18,77.30,15133.036,1692207899999,1168952.82457,1613,9328.958,720622.20487,0
-1692207900000,77.30,77.35,77.17,77.19,20846.044,1692208199999,1611078.25466,2373,12653.685,978025.60474,0
-1692208200000,77.19,77.25,77.18,77.23,6474.708,1692208499999,499905.66678,1113,2423.928,187161.62451,0
-1692208500000,77.24,77.55,77.24,77.52,22985.021,1692208799999,1779135.06233,2646,14484.294,1121228.96028,0
-1692208800000,77.52,77.64,77.39,77.46,36927.377,1692209099999,2862661.48273,4450,18199.912,1410999.71823,0
-1692209100000,77.47,77.49,77.34,77.37,11978.525,1692209399999,927184.80193,1806,4361.824,337630.38946,0
-1692209400000,77.36,77.37,77.18,77.23,19469.064,1692209699999,1504225.16745,1924,6342.082,489923.42713,0
-1692209700000,77.23,77.48,77.23,77.48,10762.105,1692209999999,832650.33069,1227,7763.776,600648.67915,0
-1692210000000,77.48,77.76,77.47,77.74,37546.916,1692210299999,2914840.18762,3698,22789.839,1769235.86685,0
-1692210300000,77.75,77.76,77.61,77.73,21777.602,1692210599999,1691649.60342,2120,7803.015,606168.86540,0
-1692210600000,77.74,77.85,77.72,77.78,16497.146,1692210899999,1283205.01765,2099,10181.998,792014.85075,0
-1692210900000,77.77,77.85,77.70,77.81,18508.668,1692211199999,1439803.14381,2053,9554.479,743336.52729,0
-1692211200000,77.82,77.82,77.61,77.63,15941.568,1692211499999,1238781.19390,1737,5235.351,406773.59729,0
-1692211500000,77.63,77.68,77.54,77.54,8811.768,1692211799999,683807.72404,1264,3387.137,262887.61475,0
-1692211800000,77.54,77.56,77.42,77.46,13100.901,1692212099999,1015166.12679,1512,5240.889,406127.27868,0
-1692212100000,77.46,77.49,77.41,77.48,6738.110,1692212399999,521886.31695,888,4311.434,333955.92199,0
-1692212400000,77.48,77.49,77.37,77.44,8836.985,1692212699999,684255.50191,1371,3749.656,290354.07882,0
-1692212700000,77.43,77.43,77.22,77.24,9582.131,1692212999999,740814.62663,1448,2762.796,213607.62054,0
-1692213000000,77.24,77.32,77.18,77.22,12197.761,1692213299999,942248.97247,1270,4009.720,309807.16020,0
-1692213300000,77.23,77.29,77.11,77.17,15768.394,1692213599999,1217120.72174,1443,6910.824,533481.07844,0
-1692213600000,77.17,77.21,77.13,77.13,8494.976,1692213899999,655499.76727,968,5363.603,413895.00798,0
-1692213900000,77.13,77.15,77.10,77.13,10112.112,1692214199999,779836.22525,902,2982.811,230049.14523,0
-1692214200000,77.13,77.21,77.13,77.19,5200.577,1692214499999,401354.87271,580,3938.053,303916.56362,0
-1692214500000,77.18,77.31,77.17,77.24,9142.504,1692214799999,706341.03654,986,6160.438,475943.67715,0
-1692214800000,77.24,77.25,77.12,77.13,6264.038,1692215099999,483556.06807,707,2405.494,185711.41860,0
-1692215100000,77.13,77.14,77.05,77.12,6940.386,1692215399999,535064.08727,845,3219.351,248196.04658,0
-1692215400000,77.13,77.16,77.08,77.13,7343.102,1692215699999,566388.94944,851,4383.115,338083.75786,0
-1692215700000,77.12,77.15,77.00,77.01,7998.389,1692215999999,616287.00659,1149,2953.472,227601.91125,0
-1692216000000,77.00,77.16,76.97,77.15,6411.161,1692216299999,494079.42647,974,4548.600,350586.39552,0
-1692216300000,77.16,77.20,77.13,77.18,4583.132,1692216599999,353686.33096,793,2492.985,192390.82391,0
-1692216600000,77.17,77.18,77.02,77.03,10546.763,1692216899999,812960.94730,1105,3538.648,272732.91852,0
-1692216900000,77.03,77.04,76.92,76.94,8805.987,1692217199999,677952.35869,1004,4556.128,350799.00886,0
-1692217200000,76.95,76.95,76.79,76.83,11213.958,1692217499999,861772.72455,1457,4192.801,322202.02792,0
-1692217500000,76.82,76.82,72.98,74.48,579863.977,1692217799999,43525920.42274,47641,196901.968,14790531.78527,0
-1692217800000,74.47,75.10,73.79,74.91,338731.468,1692218099999,25298433.35566,29276,179158.192,13383752.65281,0
-1692218100000,74.89,75.12,74.43,74.43,119285.350,1692218399999,8924487.43903,11821,62977.140,4712494.57907,0
-1692218400000,74.44,74.75,73.71,74.54,152597.686,1692218699999,11343569.56883,14630,71979.190,5351979.97576,0
-1692218700000,74.54,74.93,74.50,74.93,56779.016,1692218999999,4241187.02839,6488,32792.826,2449485.54629,0
-1692219000000,74.92,74.96,74.70,74.85,38557.754,1692219299999,2885078.77739,4734,19538.331,1461891.06550,0
-1692219300000,74.85,74.88,74.55,74.76,43963.611,1692219599999,3283704.05425,4906,21901.009,1635841.59556,0
-1692219600000,74.75,74.77,74.32,74.42,38812.155,1692219899999,2891152.32405,4727,21118.330,1573089.21971,0
-1692219900000,74.41,74.55,73.41,73.93,115882.476,1692220199999,8582958.62651,10499,49754.608,3685022.67522,0
-1692220200000,73.94,74.28,72.45,73.62,388517.285,1692220499999,28543961.77221,31268,184019.226,13531684.30238,0
-1692220500000,73.62,73.94,73.34,73.37,117820.515,1692220799999,8682650.06205,10350,57001.913,4200051.60910,0
-1692220800000,73.37,73.97,73.34,73.93,52342.989,1692221099999,3855594.02784,6496,26834.529,1976567.69366,0
-1692221100000,73.94,74.19,73.87,74.18,28764.520,1692221399999,2130332.75512,4035,15601.556,1155603.21042,0
-1692221400000,74.18,74.41,74.09,74.35,24241.254,1692221699999,1800802.56543,3440,13268.320,985714.73774,0
-1692221700000,74.34,74.34,74.10,74.15,22112.429,1692221999999,1641388.52374,3113,7879.638,584933.57716,0
-1692222000000,74.14,74.14,73.96,74.00,19770.403,1692222299999,1463887.65561,2916,6985.226,517219.31989,0
-1692222300000,74.00,74.01,73.71,73.77,34220.082,1692222599999,2528475.83006,4126,12303.735,909356.56647,0
-1692222600000,73.78,73.80,73.40,73.53,38466.213,1692222899999,2831767.82567,4782,12712.439,936094.88793,0
-1692222900000,73.53,73.66,73.21,73.59,54860.119,1692223199999,4028682.49510,6214,29077.365,2135637.12694,0
-1692223200000,73.60,74.06,73.60,73.98,43469.596,1692223499999,3210001.18188,4865,23709.566,1750932.73026,0
-1692223500000,73.99,74.04,73.84,74.04,24595.036,1692223799999,1818458.79762,2727,10810.397,799252.94557,0
-1692223800000,74.03,74.26,73.96,74.18,27765.991,1692224099999,2058251.83286,3338,16053.604,1190081.83935,0
-1692224100000,74.19,74.19,73.90,73.97,28424.873,1692224399999,2104474.32325,3139,11602.839,859067.90570,0
-1692224400000,73.97,74.24,73.97,74.22,21164.052,1692224699999,1568950.91507,2089,9711.362,719838.31394,0
-1692224700000,74.22,74.27,74.18,74.24,14191.787,1692224999999,1053428.93399,1743,7137.127,529809.05666,0
-1692225000000,74.25,74.29,74.04,74.06,17168.170,1692225299999,1273106.77423,1986,6631.160,491767.94728,0
-1692225300000,74.05,74.13,73.97,74.13,16378.724,1692225599999,1212932.31678,1743,8709.200,644974.40013,0
-1692225600000,74.12,74.26,74.05,74.08,14577.276,1692225899999,1081143.56782,1690,5765.910,427617.36970,0
-1692225900000,74.07,74.21,74.05,74.20,13739.825,1692226199999,1018572.36642,1653,5901.401,437499.20867,0
-1692226200000,74.20,74.45,74.20,74.33,25098.191,1692226499999,1865241.35624,2543,13319.618,989897.55624,0
-1692226500000,74.34,74.41,74.28,74.34,18634.590,1692226799999,1385507.89000,1615,10748.958,799269.85908,0
-1692226800000,74.35,74.39,74.17,74.22,24854.075,1692227099999,1846053.09372,2677,10077.664,748609.59053,0
-1692227100000,74.21,74.43,74.01,74.43,45367.928,1692227399999,3365502.84220,3878,20750.639,1539435.81808,0
-1692227400000,74.44,74.56,74.34,74.47,28925.285,1692227699999,2154252.69444,2829,17007.677,1266807.02797,0
-1692227700000,74.46,74.56,74.35,74.55,20573.441,1692227999999,1531628.64450,2051,11029.408,821188.63876,0
-1692228000000,74.56,74.56,74.02,74.14,89232.008,1692228299999,6623144.16297,6157,34812.145,2582538.22082,0
-1692228300000,74.14,74.19,74.04,74.18,16897.211,1692228599999,1252542.87844,1414,7109.507,527040.31379,0
-1692228600000,74.17,74.41,74.16,74.36,17045.977,1692228899999,1266698.01602,2091,11128.169,826918.90137,0
-1692228900000,74.35,74.41,74.18,74.41,26120.494,1692229199999,1940759.13932,2642,13111.741,974187.82193,0
-1692229200000,74.40,74.49,74.40,74.47,13006.665,1692229499999,968083.48491,1688,7353.829,547373.01422,0
-1692229500000,74.47,74.62,74.47,74.62,11208.874,1692229799999,835665.29409,2046,6278.345,468080.35764,0
-1692229800000,74.62,74.62,74.46,74.48,11491.146,1692230099999,856632.89478,1577,5399.814,402545.58168,0
-1692230100000,74.48,74.57,74.46,74.53,16294.929,1692230399999,1214387.12977,1613,8862.995,660545.27525,0
-1692230400000,74.53,74.56,74.25,74.52,30958.209,1692230699999,2303668.92540,3981,15087.761,1122766.17102,0
-1692230700000,74.52,74.53,74.30,74.49,22688.829,1692230999999,1688092.03509,2594,13518.577,1005763.59433,0
-1692231000000,74.49,74.58,74.44,74.52,9155.050,1692231299999,682153.11118,1485,5012.258,373477.66296,0
-1692231300000,74.53,74.54,74.18,74.23,20413.971,1692231599999,1517642.27683,2043,8677.382,645152.88712,0
-1692231600000,74.24,74.26,74.07,74.19,23843.499,1692231899999,1768347.52307,2329,10730.203,795884.42719,0
-1692231900000,74.19,74.39,74.11,74.37,15634.615,1692232199999,1160749.20042,1728,8603.949,638847.52633,0
-1692232200000,74.37,74.38,74.11,74.18,37449.752,1692232499999,2779924.88586,2799,19291.168,1432064.26540,0
-1692232500000,74.17,74.22,73.85,74.07,70336.065,1692232799999,5207008.71222,5675,31259.822,2314588.59842,0
-1692232800000,74.08,74.17,73.20,73.54,124159.217,1692233099999,9146899.48211,9311,54251.435,3998557.99103,0
-1692233100000,73.53,74.15,72.75,73.83,190440.131,1692233399999,13981636.15537,16927,92068.554,6761716.46095,0
-1692233400000,73.83,74.28,73.82,74.25,38404.296,1692233699999,2844176.99129,3913,22926.720,1697850.53626,0
-1692233700000,74.25,74.52,74.24,74.52,28265.242,1692233999999,2102922.86812,3387,15706.379,1168619.30162,0
-1692234000000,74.52,74.69,74.44,74.65,41261.865,1692234299999,3076622.44373,4238,22089.007,1647063.52416,0
-1692234300000,74.65,74.97,74.65,74.94,41042.262,1692234599999,3071261.13933,4220,27791.002,2079679.85545,0
-1692234600000,74.93,74.98,74.79,74.97,26307.923,1692234899999,1970717.86819,2526,13459.813,1008300.78592,0
-1692234900000,74.98,75.03,74.83,74.94,20905.060,1692235199999,1566686.57269,2204,10713.334,802978.86004,0
-1692235200000,74.94,75.23,74.93,75.18,21956.738,1692235499999,1648771.08478,2711,14930.966,1121332.34857,0
-1692235500000,75.18,75.33,75.14,75.32,25799.842,1692235799999,1941092.00738,2700,13318.936,1002228.10255,0
-1692235800000,75.32,75.43,75.08,75.11,40572.473,1692236099999,3053884.01697,4019,20225.645,1522881.08217,0
-1692236100000,75.12,75.41,75.08,75.27,25905.479,1692236399999,1948120.95689,2282,17649.871,1327338.24253,0
-1692236400000,75.26,75.28,75.12,75.16,10500.565,1692236699999,789571.37596,1407,4410.953,331683.00874,0
-1692236700000,75.16,75.20,75.04,75.19,14470.797,1692236999999,1087160.86138,1879,5866.652,440778.76760,0
-1692237000000,75.18,75.25,75.09,75.14,10840.441,1692237299999,815095.33140,1310,4297.525,323113.42680,0
-1692237300000,75.14,75.18,75.08,75.14,7562.021,1692237599999,568100.20120,1138,3924.237,294819.21271,0
-1692237600000,75.14,75.18,75.03,75.03,15180.216,1692237899999,1140139.80481,1873,6325.371,475099.89156,0
-1692237900000,75.03,75.10,74.96,74.96,12231.713,1692238199999,917620.44672,1371,3222.927,241820.15355,0
-1692238200000,74.96,75.05,74.91,74.98,10450.459,1692238499999,783559.50423,1179,5715.876,428627.30619,0
-1692238500000,74.97,75.03,74.93,74.98,6749.413,1692238799999,506076.45721,931,3330.169,249709.41528,0
-1692238800000,74.98,75.13,74.84,75.09,17137.256,1692239099999,1284925.31447,1757,9065.760,679827.24781,0
-1692239100000,75.09,75.23,75.08,75.21,10069.114,1692239399999,756872.45324,1196,7058.702,530620.80987,0
-1692239400000,75.22,75.23,75.14,75.16,7318.886,1692239699999,550293.62745,1114,3806.116,286193.82676,0
-1692239700000,75.15,75.15,75.00,75.04,12004.040,1692239999999,900930.59276,1351,3655.367,274364.52672,0
-1692240000000,75.03,75.07,74.98,75.02,6433.346,1692240299999,482703.95888,920,3240.780,243174.12843,0
-1692240300000,75.03,75.20,74.98,75.13,8515.428,1692240599999,639576.70401,1376,4854.540,364626.53262,0
-1692240600000,75.12,75.16,75.01,75.07,7715.835,1692240899999,579380.46241,964,3087.592,231822.68992,0
-1692240900000,75.07,75.07,74.97,75.04,6778.071,1692241199999,508445.43642,967,1818.623,136412.31720,0
-1692241200000,75.05,75.05,74.97,75.00,12099.815,1692241499999,907451.62439,1253,6393.309,479442.93905,0
-1692241500000,75.01,75.12,75.00,75.05,7676.524,1692241799999,576252.35772,1135,4282.200,321459.88551,0
-1692241800000,75.06,75.13,75.04,75.09,4884.839,1692242099999,366776.84543,686,2964.560,222587.90755,0
-1692242100000,75.09,75.21,75.05,75.21,7147.772,1692242399999,537130.32214,930,4451.012,334518.79201,0
-1692242400000,75.21,75.32,75.20,75.27,9816.592,1692242699999,738874.64996,1123,6866.574,516856.55469,0
-1692242700000,75.27,75.28,75.22,75.25,7117.596,1692242999999,535584.46956,853,3765.787,283369.55163,0
-1692243000000,75.25,75.30,75.24,75.27,6733.408,1692243299999,506828.46266,1225,3941.515,296694.78224,0
-1692243300000,75.27,75.34,75.25,75.33,8018.378,1692243599999,603701.86659,1090,3734.279,281151.77608,0
-1692243600000,75.33,75.34,75.25,75.31,7159.387,1692243899999,538981.47399,839,3327.770,250539.00282,0
-1692243900000,75.31,75.34,75.24,75.24,5808.548,1692244199999,437313.61277,748,2187.538,164709.73808,0
-1692244200000,75.25,75.26,75.07,75.12,27427.721,1692244499999,2061264.37199,1779,9312.915,699663.96527,0
-1692244500000,75.12,75.14,75.01,75.03,6256.684,1692244799999,469623.17503,703,2889.623,216897.09110,0
-1692244800000,75.02,75.10,74.97,75.10,12459.894,1692245099999,935038.26915,1480,5511.554,413661.93495,0
-1692245100000,75.10,75.10,75.01,75.04,4597.952,1692245399999,345063.25539,689,2246.826,168606.76766,0
-1692245400000,75.04,75.05,74.96,75.01,6828.832,1692245699999,512210.20262,1102,3124.160,234343.46663,0
-1692245700000,75.00,75.21,75.00,75.16,17989.136,1692245999999,1351789.98559,1647,10074.713,757020.32680,0
-1692246000000,75.16,75.21,75.15,75.20,5668.098,1692246299999,426131.39036,864,3301.165,248196.67400,0
-1692246300000,75.20,75.25,75.12,75.12,10875.474,1692246599999,817807.95840,860,3355.804,252399.38690,0
-1692246600000,75.12,75.18,75.12,75.13,5863.749,1692246899999,440631.39398,1016,2808.237,211036.36139,0
-1692246900000,75.13,75.15,75.08,75.09,5932.437,1692247199999,445595.83006,893,2705.870,203251.39290,0
-1692247200000,75.09,75.16,75.06,75.15,6072.642,1692247499999,456079.09537,781,4251.108,319285.17906,0
-1692247500000,75.16,75.27,75.15,75.21,4602.139,1692247799999,346188.02818,1045,2578.794,193989.56205,0
-1692247800000,75.22,75.26,75.21,75.23,4486.371,1692248099999,337540.10870,691,2626.441,197601.43857,0
-1692248100000,75.23,75.24,75.14,75.22,5214.639,1692248399999,392047.11178,904,3182.170,239215.74677,0
-1692248400000,75.22,75.33,75.16,75.32,23943.642,1692248699999,1802005.97455,2221,15765.587,1186563.60419,0
-1692248700000,75.33,75.34,75.21,75.26,7859.802,1692248999999,591633.11221,1172,4026.981,303079.29835,0
-1692249000000,75.26,75.34,75.22,75.32,4921.982,1692249299999,370465.81924,824,2776.365,209015.54497,0
-1692249300000,75.33,75.33,75.28,75.32,3455.473,1692249599999,260224.26521,733,1751.592,131917.82022,0
-1692249600000,75.32,75.41,75.32,75.40,7868.913,1692249899999,593104.76049,1156,5852.116,441082.76490,0
-1692249900000,75.39,75.45,75.34,75.41,7744.262,1692250199999,583891.48452,1155,3795.398,286150.81123,0
-1692250200000,75.41,75.47,75.40,75.42,6810.571,1692250499999,513739.39461,1169,3942.934,297445.91884,0
-1692250500000,75.41,75.53,75.41,75.52,6507.705,1692250799999,491304.85255,1261,4935.822,372643.31104,0
-1692250800000,75.52,75.61,75.47,75.56,21662.980,1692251099999,1636025.34673,2221,8104.460,612027.34832,0
-1692251100000,75.56,75.64,75.55,75.63,10107.297,1692251399999,764221.87418,1676,7092.323,536252.63584,0
-1692251400000,75.63,75.77,75.61,75.70,16842.310,1692251699999,1274814.93213,2288,10289.930,778827.75374,0
-1692251700000,75.69,75.81,75.67,75.72,16625.511,1692251999999,1259326.09834,2072,9657.186,731572.50640,0
-1692252000000,75.72,75.74,75.61,75.66,16437.231,1692252299999,1243990.19380,2067,7505.835,568046.64478,0
-1692252300000,75.67,75.67,75.51,75.53,9602.526,1692252599999,725694.02101,1354,3260.627,246409.96712,0
-1692252600000,75.53,75.55,75.45,75.48,8528.197,1692252899999,643825.93168,1217,3015.607,227675.86799,0
-1692252900000,75.48,75.54,75.43,75.53,9760.518,1692253199999,736841.62108,1039,6721.872,507493.26285,0
-1692253200000,75.54,75.65,75.53,75.61,10023.802,1692253499999,757716.04605,1316,6921.210,523185.27298,0
-1692253500000,75.60,75.66,75.56,75.58,10018.055,1692253799999,757454.16845,1178,5027.637,380155.51995,0
-1692253800000,75.57,75.60,75.47,75.49,8186.310,1692254099999,618174.25308,1200,2795.881,211135.23422,0
-1692254100000,75.50,75.58,75.47,75.57,9946.797,1692254399999,751275.85106,1308,6448.618,487046.58014,0
-1692254400000,75.57,75.63,75.52,75.57,27186.653,1692254699999,2054567.84424,1713,15392.900,1163268.18649,0
-1692254700000,75.58,75.58,75.41,75.48,9126.059,1692254999999,688767.65861,1109,2959.453,223358.35513,0
-1692255000000,75.49,75.60,75.47,75.56,23277.762,1692255299999,1758660.61251,1678,17698.370,1337141.16097,0
-1692255300000,75.55,75.56,75.53,75.53,2364.838,1692255599999,178653.76632,504,1052.392,79509.14857,0
-1692255600000,75.52,75.53,75.42,75.46,7872.347,1692255899999,594072.15955,1210,3077.734,232264.12322,0
-1692255900000,75.46,75.46,75.35,75.39,13012.574,1692256199999,980979.90986,1164,3914.644,295124.86864,0
-1692256200000,75.39,75.41,75.30,75.37,18369.233,1692256499999,1384140.24399,1495,9811.437,739337.57626,0
-1692256500000,75.37,75.37,75.29,75.34,5426.656,1692256799999,408794.98460,828,1882.763,141831.04990,0
-1692256800000,75.33,75.42,75.33,75.41,4488.740,1692257099999,338388.57888,644,1994.901,150388.62433,0
-1692257100000,75.41,75.45,75.33,75.45,8010.877,1692257399999,603955.74803,913,4762.984,359112.12959,0
-1692257400000,75.44,75.47,75.41,75.43,5237.251,1692257699999,395105.08441,999,2018.263,152270.36711,0
-1692257700000,75.43,75.44,75.33,75.34,4468.812,1692257999999,336903.00650,935,1904.523,143597.07955,0
-1692258000000,75.33,75.37,75.28,75.36,7277.168,1692258299999,548122.21781,1045,3624.699,273038.41229,0
-1692258300000,75.36,75.36,75.27,75.27,6600.068,1692258599999,496997.32120,1223,2433.998,183302.88598,0
-1692258600000,75.27,75.46,75.27,75.39,21739.077,1692258899999,1638841.70400,1642,13106.034,988028.07296,0
-1692258900000,75.40,75.45,75.32,75.43,6750.924,1692259199999,508938.02981,836,3856.171,290722.36681,0
-1692259200000,75.43,75.51,75.43,75.47,8657.228,1692259499999,653310.01744,1103,4045.108,305269.28343,0
-1692259500000,75.47,75.57,75.45,75.47,9524.366,1692259799999,719180.82092,1062,4570.068,345098.06109,0
-1692259800000,75.48,75.50,75.38,75.46,19693.248,1692260099999,1485567.95202,1289,7402.803,558378.83176,0
-1692260100000,75.46,75.47,75.34,75.36,7364.902,1692260399999,555402.00396,876,3211.501,242192.53416,0
-1692260400000,75.35,75.45,75.28,75.41,21103.193,1692260699999,1590457.21403,1649,11159.119,841111.54915,0
-1692260700000,75.41,75.44,75.36,75.37,10156.199,1692260999999,765727.95800,674,2770.385,208885.10658,0
-1692261000000,75.38,75.41,75.30,75.32,10493.518,1692261299999,790693.91488,1040,3439.685,259135.01497,0
-1692261300000,75.31,75.32,75.23,75.25,8500.427,1692261599999,639905.45548,866,2851.250,214672.55013,0
-1692261600000,75.25,75.29,75.23,75.24,5396.565,1692261899999,406132.49126,618,2586.304,194640.10012,0
-1692261900000,75.24,75.32,75.17,75.30,19583.784,1692262199999,1473805.42527,1550,11880.015,894105.97191,0
-1692262200000,75.31,75.40,75.25,75.30,11401.466,1692262499999,858637.33015,1134,5470.816,412006.43586,0
-1692262500000,75.29,75.33,75.19,75.21,11507.082,1692262799999,866009.87859,1185,4056.721,305343.32895,0
-1692262800000,75.22,75.32,75.20,75.30,8702.037,1692263099999,654979.04461,995,4535.152,341381.53211,0
-1692263100000,75.31,75.31,75.03,75.15,16207.571,1692263399999,1218544.75789,1841,5469.504,411229.76736,0
-1692263400000,75.14,75.27,75.05,75.25,33128.303,1692263699999,2490286.90578,2544,16537.647,1243279.35876,0
-1692263700000,75.24,75.40,75.24,75.39,10985.429,1692263999999,827532.31633,1219,7363.557,554689.14869,0
-1692264000000,75.40,75.54,75.40,75.50,19939.746,1692264299999,1505141.04110,1609,13394.992,1011114.95562,0
-1692264300000,75.51,75.52,75.34,75.40,13736.410,1692264599999,1036057.33412,1136,5069.322,382261.51776,0
-1692264600000,75.39,75.46,75.34,75.36,9005.684,1692264899999,679191.86917,1240,4685.288,353350.62747,0
-1692264900000,75.37,75.38,75.26,75.32,18486.827,1692265199999,1392111.58519,1939,8247.730,621084.15709,0
-1692265200000,75.31,75.32,75.22,75.23,7904.008,1692265499999,595014.04936,867,3232.598,243388.74300,0
-1692265500000,75.23,75.33,75.21,75.22,8790.541,1692265799999,661592.41711,1018,3652.144,274886.24554,0
-1692265800000,75.23,75.24,75.16,75.24,6583.808,1692266099999,495017.75572,873,3667.298,275735.67730,0
-1692266100000,75.24,75.24,75.13,75.19,7700.981,1692266399999,578953.24672,868,3739.978,281189.49363,0
-1692266400000,75.19,75.31,75.15,75.24,35218.699,1692266699999,2649227.79718,2324,22124.223,1664215.61728,0
-1692266700000,75.24,75.27,75.08,75.10,9050.372,1692266999999,680196.79417,1366,3145.632,236433.95705,0
-1692267000000,75.10,75.11,75.02,75.05,14955.989,1692267299999,1122465.40396,1653,6042.829,453532.12203,0
-1692267300000,75.06,75.11,75.03,75.09,8248.429,1692267599999,619179.81895,936,4103.271,308020.46745,0
-1692267600000,75.10,75.16,75.06,75.08,7898.597,1692267899999,593338.55037,794,4559.576,342551.61551,0
-1692267900000,75.09,75.09,75.04,75.09,4202.528,1692268199999,315465.65478,592,1852.459,139065.38991,0
-1692268200000,75.10,75.23,75.02,75.08,13053.329,1692268499999,980754.79080,1628,5756.824,432695.35163,0
-1692268500000,75.07,75.11,74.92,74.94,17658.249,1692268799999,1324293.74009,2149,5113.482,383574.45969,0
-1692268800000,74.94,74.98,74.81,74.88,19749.563,1692269099999,1478994.58031,2221,8714.291,652680.23516,0
-1692269100000,74.89,75.01,74.88,74.88,14806.211,1692269399999,1109582.88705,1717,6794.413,509206.44778,0
-1692269400000,74.88,75.02,74.88,74.94,8041.226,1692269699999,602748.22114,1315,4071.556,305177.73164,0
-1692269700000,74.94,75.06,74.90,75.01,13062.774,1692269999999,979468.49687,1501,6548.355,491036.51959,0
-1692270000000,75.02,75.09,74.94,75.09,5555.247,1692270299999,416741.48500,1310,2658.927,199496.73263,0
-1692270300000,75.09,75.12,75.07,75.10,5698.875,1692270599999,427949.82432,1104,3024.499,227126.64952,0
-1692270600000,75.09,75.10,74.89,74.95,12442.391,1692270899999,932545.62992,1662,5170.913,387521.85503,0
-1692270900000,74.94,75.06,74.91,75.06,10706.952,1692271199999,802657.44103,1415,5102.338,382530.31893,0
-1692271200000,75.05,75.13,74.98,74.98,9995.027,1692271499999,750410.36633,1198,5360.620,402504.19178,0
-1692271500000,74.97,75.01,74.94,74.97,9209.828,1692271799999,690487.08447,966,4464.254,334715.23879,0
-1692271800000,74.97,75.07,74.94,75.05,5287.870,1692272099999,396699.71496,905,3301.062,247648.84701,0
-1692272100000,75.05,75.16,75.05,75.15,8293.245,1692272399999,622961.77992,1127,4136.329,310740.66816,0
-1692272400000,75.15,75.16,75.04,75.09,4369.850,1692272699999,328156.20635,753,2103.068,157901.70311,0
-1692272700000,75.08,75.14,75.06,75.10,4813.926,1692272999999,361542.23463,640,2514.723,188869.20534,0
-1692273000000,75.10,75.13,75.00,75.02,6267.370,1692273299999,470502.09730,697,2337.073,175435.79179,0
-1692273300000,75.01,75.05,75.00,75.02,3210.703,1692273599999,240885.96208,444,1980.074,148562.32160,0
-1692273600000,75.03,75.08,75.00,75.05,6519.627,1692273899999,489243.28680,861,3071.906,230526.72139,0
-1692273900000,75.06,75.17,75.05,75.13,4109.878,1692274199999,308747.36661,838,2453.064,184274.10508,0
-1692274200000,75.14,75.21,75.12,75.20,7648.255,1692274499999,574916.83495,1236,4901.798,368489.86929,0
-1692274500000,75.19,75.23,75.16,75.18,9638.347,1692274799999,724759.03994,935,2712.929,204011.38045,0
-1692274800000,75.18,75.19,74.97,74.97,18024.330,1692275099999,1352332.35392,1398,8609.861,645899.88152,0
-1692275100000,74.98,75.30,74.94,75.27,13493.040,1692275399999,1014029.59864,1769,7469.718,561428.89768,0
-1692275400000,75.28,75.40,75.23,75.37,29830.749,1692275699999,2247256.25754,2290,19625.040,1478367.43826,0
-1692275700000,75.37,75.44,75.31,75.32,11991.023,1692275999999,903962.98481,1571,6272.846,472926.73493,0
-1692276000000,75.33,75.39,75.29,75.33,5205.950,1692276299999,392235.89567,694,2791.790,210333.33175,0
-1692276300000,75.34,75.46,75.29,75.31,8840.094,1692276599999,666413.45550,916,4399.675,331621.85200,0
-1692276600000,75.30,75.39,75.30,75.31,6740.538,1692276899999,507825.39658,768,3845.688,289744.01974,0
-1692276900000,75.31,75.38,75.26,75.26,6320.001,1692277199999,476126.20458,820,3016.974,227331.11069,0
-1692277200000,75.26,75.33,75.20,75.22,15037.862,1692277499999,1131755.27638,1793,7073.842,532400.81741,0
-1692277500000,75.22,75.32,75.22,75.29,7238.153,1692277799999,544881.56723,1077,3740.248,281556.28019,0
-1692277800000,75.29,75.45,75.29,75.44,9794.118,1692278099999,738171.84851,1304,5568.167,419655.56595,0
-1692278100000,75.44,75.55,75.43,75.51,11875.723,1692278399999,896431.56654,1547,7583.700,572472.60316,0
-1692278400000,75.50,75.68,75.47,75.68,15032.226,1692278699999,1136139.57895,1785,10342.962,781882.07651,0
-1692278700000,75.68,75.73,75.48,75.58,20717.024,1692278999999,1566062.94576,2028,7473.576,565123.65292,0
-1692279000000,75.58,75.60,75.43,75.46,12695.539,1692279299999,958441.28657,1607,4229.205,319242.28275,0
-1692279300000,75.45,75.51,75.40,75.48,13561.708,1692279599999,1023293.82803,1342,7043.541,531461.88218,0
-1692279600000,75.47,75.57,75.35,75.41,19071.593,1692279899999,1439112.21352,2174,10551.003,796205.49629,0
-1692279900000,75.41,75.44,75.27,75.28,16883.223,1692280199999,1272414.43160,1683,6118.541,461166.36582,0
-1692280200000,75.27,75.37,75.18,75.21,12128.817,1692280499999,912855.04518,1619,5166.295,388897.40522,0
-1692280500000,75.21,75.23,75.06,75.13,27478.694,1692280799999,2064844.90445,2116,11167.985,839401.73874,0
-1692280800000,75.13,75.17,75.00,75.14,17456.035,1692281099999,1310804.82702,2607,7864.395,590563.07435,0
-1692281100000,75.14,75.42,75.14,75.29,17321.267,1692281399999,1303881.16402,2721,10384.003,781611.21683,0
-1692281400000,75.28,75.28,75.07,75.09,22373.422,1692281699999,1681750.85820,1938,8823.547,663233.44299,0
-1692281700000,75.09,75.24,75.05,75.05,16087.162,1692281999999,1208863.64946,1677,9498.429,713656.82572,0
-1692282000000,75.06,75.16,74.93,75.14,38468.202,1692282299999,2885150.57903,2781,14789.730,1109494.02291,0
-1692282300000,75.14,75.23,74.99,75.01,16668.446,1692282599999,1252270.68550,1904,7968.815,598753.22671,0
-1692282600000,75.01,75.07,74.80,74.88,24433.312,1692282899999,1830908.36386,2711,9025.721,676455.09479,0
-1692282900000,74.87,74.91,74.70,74.78,32828.949,1692283199999,2455767.14731,3125,14443.377,1080673.26209,0
-1692283200000,74.77,74.77,74.22,74.51,111146.932,1692283499999,8273212.62928,10221,52161.779,3882378.31930,0
-1692283500000,74.52,74.80,74.42,74.44,48350.205,1692283799999,3608163.29783,3623,25172.075,1878733.21095,0
-1692283800000,74.45,74.75,74.44,74.65,24897.288,1692284099999,1857712.43420,2480,12049.177,898977.27962,0
-1692284100000,74.66,74.68,74.44,74.45,28211.909,1692284399999,2103993.00243,2315,14674.928,1094524.47359,0
-1692284400000,74.45,74.56,73.66,74.49,121097.414,1692284699999,8979309.60983,12161,54813.423,4066475.59007,0
-1692284700000,74.48,74.80,74.43,74.68,39027.887,1692284999999,2914431.85811,4512,22391.361,1671965.74775,0
-1692285000000,74.68,74.84,74.60,74.72,37826.408,1692285299999,2827125.22676,3348,20563.565,1537061.89107,0
-1692285300000,74.73,74.96,74.57,74.57,27861.271,1692285599999,2084674.85340,2905,12787.630,956782.86345,0
-1692285600000,74.56,74.67,74.52,74.59,19331.927,1692285899999,1441876.56297,1970,10410.122,776487.00434,0
-1692285900000,74.59,74.60,74.32,74.33,22254.783,1692286199999,1656911.60463,2394,7272.007,541454.76947,0
-1692286200000,74.33,74.42,74.01,74.07,32034.732,1692286499999,2377127.98156,3917,13713.844,1017724.09307,0
-1692286500000,74.08,74.10,73.16,73.16,198434.988,1692286799999,14613804.55479,19457,88786.335,6540260.24714,0
-1692286800000,73.17,73.81,72.95,73.73,197521.373,1692287099999,14500833.94482,16381,87355.379,6418941.35137,0
-1692287100000,73.73,73.87,73.46,73.53,56259.640,1692287399999,4145756.75283,5997,26033.366,1918292.13839,0
-1692287400000,73.53,73.67,73.33,73.35,65791.105,1692287699999,4835006.77644,5984,29661.635,2180310.69383,0
-1692287700000,73.35,73.61,73.15,73.52,88519.254,1692287999999,6496234.28979,7535,44537.327,3269267.19451,0
-1692288000000,73.52,73.76,72.77,72.92,164872.562,1692288299999,12071724.54059,13314,63375.072,4644042.08429,0
-1692288300000,72.93,73.53,72.74,73.11,102870.127,1692288599999,7526767.17159,9862,51921.308,3800585.43337,0
-1692288600000,73.11,73.23,72.79,72.99,103987.411,1692288899999,7592785.43635,8831,44151.827,3223643.78445,0
-1692288900000,72.99,73.28,72.95,73.23,44894.631,1692289199999,3285546.32752,4697,23515.353,1720930.21069,0
-1692289200000,73.23,73.27,73.05,73.18,34175.449,1692289499999,2500074.34504,3607,16703.571,1221914.91532,0
-1692289500000,73.18,73.48,73.16,73.42,41371.154,1692289799999,3035351.44745,3626,24332.817,1785267.23985,0
-1692289800000,73.41,74.13,73.35,74.03,68602.587,1692290099999,5059865.42447,6631,39940.957,2945637.75574,0
-1692290100000,74.03,74.06,73.77,73.83,38903.287,1692290399999,2875257.95995,3961,15828.675,1169793.66482,0
-1692290400000,73.83,74.04,73.81,73.99,29352.547,1692290699999,2170247.24055,3408,16487.944,1219021.06773,0
-1692290700000,73.99,74.05,73.59,73.70,38963.431,1692290999999,2875075.90363,3811,15832.883,1168375.69984,0
-1692291000000,73.70,73.74,73.51,73.60,26970.480,1692291299999,1985430.29278,2588,12557.414,924494.26969,0
-1692291300000,73.59,73.77,73.52,73.67,27798.552,1692291599999,2047283.44452,2553,15742.932,1159231.02514,0
-1692291600000,73.66,73.90,73.66,73.86,17529.764,1692291899999,1293424.93991,2661,10020.143,739353.19251,0
-1692291900000,73.87,74.25,73.86,74.24,30732.614,1692292199999,2276961.54349,3820,18303.781,1356081.31946,0
-1692292200000,74.24,74.24,73.98,74.16,31727.155,1692292499999,2351494.28911,3012,18442.483,1366844.26261,0
-1692292500000,74.17,74.29,74.13,74.25,13863.563,1692292799999,1028866.88971,1880,7293.699,541358.88992,0
-1692292800000,74.24,74.24,74.06,74.16,15154.764,1692293099999,1124010.63098,1612,5035.126,373357.38104,0
-1692293100000,74.16,74.18,73.98,74.05,20542.304,1692293399999,1521360.42279,1897,8650.078,640591.03560,0
-1692293400000,74.06,74.34,74.05,74.27,20848.852,1692293699999,1547825.43459,1877,14824.215,1100771.17863,0
-1692293700000,74.27,74.27,74.20,74.26,7604.391,1692293999999,564466.33667,1141,2783.074,206602.72138,0
-1692294000000,74.26,74.27,74.06,74.10,12052.336,1692294299999,893516.74198,1245,3510.123,260262.36532,0
-1692294300000,74.10,74.21,74.10,74.21,12307.357,1692294599999,912546.64501,981,7370.999,546565.38641,0
-1692294600000,74.21,74.33,74.19,74.30,11050.652,1692294899999,820712.70331,1350,5933.942,440718.54233,0
-1692294900000,74.30,74.36,74.28,74.35,7163.762,1692295199999,532443.18985,1309,3335.996,247951.86786,0
-1692295200000,74.35,74.59,74.32,74.54,27429.569,1692295499999,2042751.05268,2754,17677.525,1316526.88078,0
-1692295500000,74.55,74.55,74.41,74.46,8218.926,1692295799999,611937.91699,1193,2906.883,216422.10405,0
-1692295800000,74.46,74.47,74.35,74.46,8266.813,1692296099999,615154.12867,1403,3426.537,255014.54726,0
-1692296100000,74.46,74.70,74.41,74.68,30853.616,1692296399999,2300403.06638,2805,15850.531,1181562.41753,0
-1692296400000,74.67,74.72,74.57,74.57,13017.243,1692296699999,971745.64861,1437,5543.825,413912.55564,0
-1692296700000,74.58,74.58,74.50,74.58,11979.922,1692296999999,892943.24587,1128,4388.672,327130.73538,0
-1692297000000,74.58,74.59,74.40,74.47,13388.694,1692297299999,997620.63954,1941,6625.514,493685.54027,0
-1692297300000,74.47,74.53,74.38,74.44,19547.290,1692297599999,1455312.71048,1777,7814.646,581847.74811,0
-1692297600000,74.44,74.51,74.41,74.44,10506.925,1692297899999,782382.86600,1422,5366.443,399622.10937,0
-1692297900000,74.44,74.49,74.30,74.36,16326.165,1692298199999,1214158.07388,1727,6194.184,460683.04903,0
-1692298200000,74.37,74.54,74.37,74.48,14935.155,1692298499999,1112203.75633,1699,10425.230,776391.55491,0
-1692298500000,74.47,74.49,74.41,74.43,7603.613,1692298799999,566091.32737,940,3119.219,232222.44663,0
-1692298800000,74.44,74.54,74.40,74.53,9593.915,1692299099999,714521.84795,1462,4382.191,326381.19118,0
-1692299100000,74.53,74.64,74.53,74.60,11740.810,1692299399999,875710.27881,1556,6009.712,448226.59308,0
-1692299400000,74.60,74.62,74.52,74.57,7165.781,1692299699999,534317.51136,1151,3199.532,238583.58292,0
-1692299700000,74.57,74.71,74.57,74.71,7677.759,1692299999999,573008.22260,1291,4959.731,370188.43502,0
-1692300000000,74.71,74.77,74.59,74.62,11543.745,1692300299999,862162.63796,1491,5833.906,435751.09421,0
-1692300300000,74.63,74.71,74.62,74.69,5049.415,1692300599999,377017.87908,733,3380.257,252382.77867,0
-1692300600000,74.69,74.71,74.64,74.66,6674.251,1692300899999,498417.06552,842,2584.288,192977.93942,0
-1692300900000,74.66,74.74,74.61,74.64,9287.363,1692301199999,693533.86340,1084,4046.846,302240.87414,0
-1692301200000,74.64,74.65,74.47,74.49,8623.172,1692301499999,642952.49080,1077,2798.126,208642.55126,0
-1692301500000,74.49,74.61,74.49,74.51,8201.548,1692301799999,611341.91650,887,5204.960,387975.53919,0
-1692301800000,74.51,74.56,74.48,74.53,6493.996,1692302099999,483918.95353,680,4352.121,324325.96876,0
-1692302100000,74.52,74.53,74.41,74.41,4681.294,1692302399999,348516.64208,772,1816.621,135235.95535,0
-1692302400000,74.41,74.48,74.39,74.43,10656.224,1692302699999,793242.58718,1215,5866.329,436713.53847,0
-1692302700000,74.42,74.50,74.42,74.48,6764.493,1692302999999,503660.98270,921,3567.946,265666.60848,0
-1692303000000,74.49,74.49,74.39,74.39,4214.724,1692303299999,313713.65362,691,1608.795,119755.18363,0
-1692303300000,74.40,74.41,74.26,74.28,16019.410,1692303599999,1190573.70422,1641,6065.341,450792.75217,0
-1692303600000,74.28,74.30,74.20,74.23,9628.294,1692303899999,714904.10973,1114,3340.557,248083.88523,0
-1692303900000,74.22,74.31,74.16,74.21,13633.841,1692304199999,1012256.34444,1114,7130.576,529409.66414,0
-1692304200000,74.21,74.26,74.16,74.17,5676.998,1692304499999,421317.73174,987,2359.579,175129.76618,0
-1692304500000,74.17,74.21,73.80,73.96,67888.161,1692304799999,5023980.17408,5145,29804.561,2205878.04628,0
-1692304800000,73.96,74.11,73.92,74.03,29520.097,1692305099999,2184647.68695,2374,14517.044,1074380.25867,0
-1692305100000,74.02,74.18,73.96,74.13,16987.747,1692305399999,1258629.62971,1594,11222.958,831651.79631,0
-1692305400000,74.13,74.16,73.45,73.75,144578.419,1692305699999,10673518.35019,9615,67882.471,5013009.79789,0
-1692305700000,73.75,74.00,73.66,73.94,57211.636,1692305999999,4225668.00223,4392,29237.418,2159304.81738,0
-1692306000000,73.93,74.09,73.82,73.83,20619.690,1692306299999,1525558.67103,2510,10111.304,748137.54430,0
-1692306300000,73.82,73.85,73.65,73.74,27140.753,1692306599999,2001565.52607,2785,14985.855,1105169.87739,0
-1692306600000,73.75,73.77,73.10,73.23,98114.226,1692306899999,7197711.95643,8307,43290.518,3175943.44162,0
-1692306900000,73.23,73.56,73.03,73.52,56560.380,1692307199999,4145850.22326,5397,28933.689,2121408.42563,0
-1692307200000,73.53,73.72,73.51,73.62,18341.759,1692307499999,1350916.46117,2359,10296.503,758363.13262,0
-1692307500000,73.62,73.62,73.29,73.33,17380.604,1692307799999,1276370.13173,2021,6084.323,446904.58166,0
-1692307800000,73.33,73.37,73.04,73.05,20195.094,1692308099999,1478882.54343,2998,10591.189,775689.00045,0
-1692308100000,73.04,73.06,70.39,71.17,533064.823,1692308399999,38227583.29204,46730,203229.499,14574466.95693,0
-1692308400000,71.16,71.21,55.00,57.31,1506261.585,1692308699999,94808079.09136,92445,549750.148,34220178.04916,0
-1692308700000,57.31,63.26,57.00,63.25,494343.724,1692308999999,30238197.77205,58930,247283.423,15096250.24480,0
-1692309000000,63.24,63.24,61.65,63.15,307157.694,1692309299999,19180964.45375,44780,140983.203,8802632.88696,0
-1692309300000,63.16,63.83,62.35,62.81,361163.896,1692309599999,22805640.12824,42864,182050.128,11498374.29057,0
-1692309600000,62.81,63.52,62.11,62.49,370546.934,1692309899999,23276447.26312,47926,185392.765,11649437.07531,0
-1692309900000,62.48,62.65,61.74,62.42,205137.905,1692310199999,12788508.55134,28176,100310.601,6255527.21125,0
-1692310200000,62.42,62.60,61.69,62.00,190651.819,1692310499999,11866474.39757,24656,97152.638,6048347.01482,0
-1692310500000,61.98,63.39,61.96,63.10,217632.358,1692310799999,13671808.22659,29227,107520.052,6755452.14493,0
-1692310800000,63.10,64.00,63.03,63.93,205829.933,1692311099999,13094809.64563,27322,117389.500,7469241.46989,0
-1692311100000,63.92,64.35,63.61,64.08,198501.093,1692311399999,12709226.72798,24970,109140.253,6989087.95658,0
-1692311400000,64.07,64.65,63.79,63.93,168075.183,1692311699999,10781276.83915,21122,83366.071,5350342.41662,0
-1692311700000,63.94,64.39,63.44,63.72,108043.040,1692311999999,6902212.39269,15242,49364.970,3155744.12459,0
-1692312000000,63.72,64.02,63.61,63.89,70430.180,1692312299999,4495014.33869,9070,37707.900,2406764.58271,0
-1692312300000,63.88,64.00,63.66,63.92,50149.610,1692312599999,3200396.20585,7568,24967.585,1593366.43181,0
-1692312600000,63.92,63.95,63.63,63.71,53634.468,1692312899999,3420856.21294,6742,24778.125,1580460.71769,0
-1692312900000,63.70,65.60,63.54,65.37,247037.371,1692313199999,16016045.87678,27009,116724.064,7568372.41139,0
-1692313200000,65.36,65.40,64.66,65.26,124718.287,1692313499999,8118895.05899,14832,59878.471,3897842.20734,0
-1692313500000,65.27,66.04,65.07,65.32,117743.424,1692313799999,7709449.31588,13869,59110.036,3871138.62848,0
-1692313800000,65.33,66.26,65.28,65.76,113621.317,1692314099999,7478503.43036,12494,68486.991,4508525.07837,0
-1692314100000,65.75,65.87,65.43,65.63,68096.325,1692314399999,4470758.18392,8310,30840.835,2024955.50953,0
-1692314400000,65.63,65.65,65.02,65.37,83941.693,1692314699999,5478351.88155,9193,35440.678,2313413.06548,0
-1692314700000,65.37,65.38,64.63,65.04,104250.138,1692314999999,6772647.43943,11378,46323.071,3010760.54847,0
-1692315000000,65.05,65.19,64.51,64.60,73501.011,1692315299999,4768837.72926,8918,33622.150,2181975.05127,0
-1692315300000,64.59,64.93,64.31,64.78,77480.046,1692315599999,5006342.09413,8624,38005.202,2456182.52816,0
-1692315600000,64.79,65.31,64.78,64.95,49082.582,1692315899999,3192813.89360,5964,25129.901,1634626.96552,0
-1692315900000,64.94,65.06,64.71,64.81,34541.491,1692316199999,2241592.84671,4230,15902.217,1031993.49201,0
-1692316200000,64.81,64.84,64.64,64.84,28989.486,1692316499999,1876859.15244,3488,15527.351,1005430.45998,0
-1692316500000,64.83,65.04,64.69,64.71,30431.689,1692316799999,1974437.04600,3618,14234.230,923460.76857,0
-1692316800000,64.70,65.01,64.45,65.00,67186.324,1692317099999,4346981.87730,6889,36135.731,2338205.71189,0
-1692317100000,64.99,65.61,64.97,65.29,85740.730,1692317399999,5598464.16919,8870,48658.214,3177051.20962,0
-1692317400000,65.29,65.55,65.02,65.46,73198.127,1692317699999,4780724.55887,8002,41490.270,2709841.16226,0
-1692317700000,65.46,65.58,65.13,65.31,42727.655,1692317999999,2793141.03320,5188,22822.351,1492137.61480,0
-1692318000000,65.31,65.61,65.27,65.36,36312.933,1692318299999,2376651.57426,4287,17438.977,1141551.07733,0
-1692318300000,65.36,65.58,65.33,65.48,32430.942,1692318599999,2123493.36099,3694,15795.476,1034254.51612,0
-1692318600000,65.48,65.69,65.23,65.24,42112.269,1692318899999,2754292.52047,5269,22036.209,1441340.76735,0
-1692318900000,65.24,65.46,65.15,65.39,36482.743,1692319199999,2384307.99826,3874,19590.430,1280381.20663,0
-1692319200000,65.38,65.57,65.34,65.42,33209.617,1692319499999,2173662.37362,3223,16773.378,1097977.04478,0
-1692319500000,65.41,65.52,65.25,65.32,32644.018,1692319799999,2134294.22111,3467,17127.132,1119753.30551,0
-1692319800000,65.31,65.45,65.22,65.23,25302.145,1692320099999,1652518.23685,2894,12554.105,819990.17332,0
-1692320100000,65.22,65.77,65.16,65.73,34149.308,1692320399999,2238069.01576,3916,20184.475,1323165.46070,0
-1692320400000,65.72,65.91,65.42,65.51,42151.943,1692320699999,2769112.79186,4976,23336.491,1533095.27627,0
-1692320700000,65.51,65.53,65.34,65.37,29445.157,1692320999999,1926579.51079,3342,14760.164,965738.68716,0
-1692321000000,65.36,65.42,65.14,65.17,31973.111,1692321299999,2086437.21038,4180,16245.702,1060163.96396,0
-1692321300000,65.18,65.32,65.11,65.16,21162.205,1692321599999,1379976.87274,2523,10074.103,657010.92786,0
-1692321600000,65.16,65.32,65.13,65.29,15504.169,1692321899999,1011259.00946,2000,8158.850,532176.07395,0
-1692321900000,65.29,65.45,65.24,65.25,18184.994,1692322199999,1188547.45875,2093,8385.984,548092.43331,0
-1692322200000,65.24,65.40,65.24,65.35,16837.759,1692322499999,1099875.47321,2197,8898.813,581291.58656,0
-1692322500000,65.36,65.42,65.22,65.28,20381.931,1692322799999,1330806.17696,2422,9631.950,628888.17528,0
-1692322800000,65.28,65.56,65.28,65.52,20950.513,1692323099999,1371731.49015,2311,10458.131,684708.12393,0
-1692323100000,65.52,65.52,65.20,65.20,18769.683,1692323399999,1226243.80716,2196,7361.629,480852.07416,0
-1692323400000,65.20,65.26,65.01,65.09,30593.573,1692323699999,1992257.26299,2678,13775.118,897103.17273,0
-1692323700000,65.10,65.16,65.05,65.13,19250.907,1692323999999,1253140.31959,1861,9636.104,627294.58966,0
-1692324000000,65.13,65.38,65.12,65.38,27900.492,1692324299999,1820518.76824,2858,14468.181,944170.99798,0
-1692324300000,65.38,65.51,65.34,65.40,11502.397,1692324599999,752450.12831,1698,4720.687,308793.21938,0
-1692324600000,65.40,65.60,65.37,65.50,16115.634,1692324899999,1055545.15914,2124,10063.085,659135.52502,0
-1692324900000,65.49,65.54,65.25,65.30,18438.556,1692325199999,1206782.56697,1990,9876.713,646603.41453,0
-1692325200000,65.30,65.33,64.90,64.95,29880.733,1692325499999,1944922.73205,3134,13409.816,873279.64572,0
-1692325500000,64.95,64.97,64.64,64.72,40098.757,1692325799999,2597372.66309,4205,19196.597,1243567.65632,0
-1692325800000,64.73,64.85,64.49,64.58,32773.169,1692326099999,2119914.51812,3548,16407.685,1061632.44564,0
-1692326100000,64.59,64.65,64.50,64.52,19314.713,1692326399999,1246986.35379,2227,8586.759,554416.38071,0
-1692326400000,64.52,64.59,64.03,64.09,65047.902,1692326699999,4182093.40939,6268,28581.049,1837692.99196,0
-1692326700000,64.09,64.45,64.08,64.27,44004.564,1692326999999,2827602.11501,3995,24594.043,1580483.98033,0
-1692327000000,64.27,64.31,64.04,64.10,31069.082,1692327299999,1994463.05276,3099,16127.847,1035285.48075,0
-1692327300000,64.10,64.17,63.72,63.98,74455.909,1692327599999,4760115.46896,6926,35478.127,2268104.49168,0
-1692327600000,63.99,64.28,63.96,64.18,39343.193,1692327899999,2522041.00656,4094,17982.747,1152887.31729,0
-1692327900000,64.19,64.24,63.88,63.92,30427.763,1692328199999,1948816.74930,3363,12244.360,784209.52189,0
-1692328200000,63.93,63.94,63.67,63.84,35954.672,1692328499999,2294218.45751,4046,15961.887,1018483.85047,0
-1692328500000,63.83,63.98,63.80,63.86,22003.247,1692328799999,1405516.39778,2585,11780.642,752546.90858,0
-1692328800000,63.86,64.13,63.75,64.11,28107.980,1692329099999,1796158.84730,2629,17411.979,1113056.39552,0
-1692329100000,64.11,64.20,64.01,64.14,22717.344,1692329399999,1456321.60115,2216,11936.907,765353.34316,0
-1692329400000,64.14,64.53,64.14,64.43,31171.848,1692329699999,2006715.97686,3046,17933.238,1154289.71551,0
-1692329700000,64.42,64.46,64.25,64.26,14386.889,1692329999999,925701.56263,1779,6888.391,443251.68256,0
-1692330000000,64.25,64.25,64.09,64.15,20192.681,1692330299999,1295601.01589,2156,9721.343,623794.01530,0
-1692330300000,64.15,64.19,64.00,64.02,17049.903,1692330599999,1092923.99435,2099,6539.200,419217.19024,0
-1692330600000,64.02,64.29,64.02,64.25,22318.894,1692330899999,1432792.83162,2161,12018.098,771460.18881,0
-1692330900000,64.26,64.42,64.25,64.38,13017.012,1692331199999,837646.34284,1487,7735.439,497801.78705,0
-1692331200000,64.38,64.55,64.38,64.47,12090.012,1692331499999,779503.45348,1965,5858.163,377670.01695,0
-1692331500000,64.48,64.48,64.31,64.33,8755.831,1692331799999,563938.65764,1218,2895.412,186459.66704,0
-1692331800000,64.33,64.35,64.23,64.32,14175.684,1692332099999,911229.28761,2006,6561.039,421763.25482,0
-1692332100000,64.32,64.33,63.90,63.97,21389.997,1692332399999,1370275.27857,2683,8336.981,534175.84024,0
-1692332400000,63.97,64.13,63.94,64.04,20704.140,1692332699999,1325738.42436,2224,10049.071,643475.72840,0
-1692332700000,64.05,64.20,63.62,63.76,104813.612,1692332999999,6694542.93484,8538,51624.367,3297494.58600,0
-1692333000000,63.77,63.87,63.57,63.67,42827.339,1692333299999,2729023.59808,4302,16598.917,1057790.57143,0
-1692333300000,63.67,63.75,63.26,63.42,65898.582,1692333599999,4182277.00392,6873,29727.086,1886476.47847,0
-1692333600000,63.41,63.75,63.37,63.74,41749.628,1692333899999,2655762.95054,4027,24262.869,1543270.90932,0
-1692333900000,63.74,63.74,63.50,63.51,17527.216,1692334199999,1115036.93407,2461,7254.359,461523.81965,0
-1692334200000,63.51,63.73,63.46,63.71,30165.002,1692334499999,1918811.71378,2694,16507.063,1050400.14780,0
-1692334500000,63.71,63.94,63.70,63.90,23815.834,1692334799999,1519460.93174,2328,10764.788,686813.81203,0
-1692334800000,63.90,64.14,63.86,64.07,27333.255,1692335099999,1749538.34123,3217,14060.091,899900.24080,0
-1692335100000,64.08,64.08,63.78,63.87,21338.842,1692335399999,1363810.52472,2421,10071.990,643775.43212,0
-1692335400000,63.86,63.95,63.80,63.90,18982.491,1692335699999,1212720.38266,2385,9916.770,633576.14758,0
-1692335700000,63.90,63.97,63.73,63.74,19699.138,1692335999999,1257636.22128,2319,7980.057,509481.68011,0
-1692336000000,63.74,63.97,63.73,63.96,18109.185,1692336299999,1156047.62414,1730,11008.262,702774.83261,0
-1692336300000,63.96,64.16,63.94,64.13,28493.934,1692336599999,1825256.94517,2474,14061.771,900679.98884,0
-1692336600000,64.13,64.35,64.08,64.30,27825.184,1692336899999,1786462.45332,2803,14106.334,905740.25741,0
-1692336900000,64.30,64.65,64.30,64.38,41849.991,1692337199999,2699261.73093,4508,19028.681,1227263.76103,0
-1692337200000,64.38,64.48,64.24,64.48,24646.011,1692337499999,1585961.58745,2851,13506.647,869246.23675,0
-1692337500000,64.47,64.56,64.36,64.55,18790.804,1692337799999,1211558.89895,2376,9528.804,614356.66786,0
-1692337800000,64.56,64.76,64.52,64.56,27165.328,1692338099999,1755773.48696,2901,14197.281,917788.81327,0
-1692338100000,64.55,64.65,64.45,64.62,17411.061,1692338399999,1123950.29780,1739,8877.075,573138.22459,0
-1692338400000,64.62,64.96,64.62,64.93,46140.262,1692338699999,2991154.61266,4226,25963.510,1683243.18677,0
-1692338700000,64.94,65.19,64.92,65.09,46711.304,1692338999999,3038553.70395,4268,27512.296,1789621.76762,0
-1692339000000,65.08,65.50,65.07,65.39,61595.695,1692339299999,4022266.70781,5802,33410.621,2181766.05477,0
-1692339300000,65.40,65.42,64.96,65.10,42685.284,1692339599999,2780447.32680,4684,17024.722,1108679.01412,0
-1692339600000,65.11,65.26,65.10,65.17,28673.432,1692339899999,1869162.80494,2724,14848.633,967913.53473,0
-1692339900000,65.17,65.21,65.00,65.15,25138.763,1692340199999,1636412.69532,2459,12520.206,814931.15689,0
-1692340200000,65.14,65.35,65.10,65.27,19817.987,1692340499999,1292980.76046,2605,10619.955,692847.62728,0
-1692340500000,65.28,65.48,65.28,65.41,27909.442,1692340799999,1825106.44630,2920,14900.514,974378.59796,0
-1692340800000,65.41,65.48,65.36,65.37,23485.791,1692341099999,1536714.87050,2248,9603.144,628425.32533,0
-1692341100000,65.37,65.39,65.11,65.21,36461.867,1692341399999,2380247.16087,3372,16045.136,1047460.65824,0
-1692341400000,65.21,65.34,65.16,65.17,18007.341,1692341699999,1174673.97970,2109,8874.489,579016.97449,0
-1692341700000,65.18,65.40,65.12,65.32,23502.522,1692341999999,1533306.99166,2612,10622.729,693063.32353,0
-1692342000000,65.31,65.39,65.18,65.30,23683.351,1692342299999,1545872.44328,2825,11436.729,746466.31994,0
-1692342300000,65.29,65.55,65.28,65.44,27383.219,1692342599999,1791457.98646,2874,15314.213,1001867.68698,0
-1692342600000,65.44,65.47,65.30,65.31,23121.356,1692342899999,1511402.66882,2657,12190.490,796849.36958,0
-1692342900000,65.31,65.44,65.27,65.33,18766.540,1692343199999,1226174.59263,1774,9840.769,642999.18733,0
-1692343200000,65.33,65.39,65.24,65.34,16977.124,1692343499999,1108854.48819,1604,8931.917,583409.33095,0
-1692343500000,65.34,65.35,65.14,65.22,15714.841,1692343799999,1025349.31219,1723,6032.516,393629.82947,0
-1692343800000,65.21,65.23,65.12,65.17,16486.887,1692344099999,1074520.33624,2134,7219.142,470495.06283,0
-1692344100000,65.18,65.36,65.14,65.35,15171.768,1692344399999,989581.18335,1910,7765.964,506622.33792,0
-1692344400000,65.36,65.39,65.26,65.28,14106.902,1692344699999,921444.02017,1736,6432.119,420157.48840,0
-1692344700000,65.28,65.40,65.27,65.35,11697.413,1692344999999,764420.46828,1490,5253.580,343295.86290,0
-1692345000000,65.34,65.50,65.34,65.50,17022.580,1692345299999,1113429.26453,1750,11426.904,747462.50129,0
-1692345300000,65.50,65.61,65.26,65.30,26950.178,1692345599999,1763417.14639,2819,13126.719,859062.32144,0
-1692345600000,65.30,65.53,65.24,65.50,27669.557,1692345899999,1808409.88881,2405,15204.912,993931.79046,0
-1692345900000,65.50,65.59,65.40,65.58,15217.176,1692346199999,996627.99720,1970,5955.182,390066.85717,0
-1692346200000,65.58,65.61,65.51,65.54,26481.576,1692346499999,1736366.52662,1938,9695.495,635713.64229,0
-1692346500000,65.53,65.54,65.17,65.18,27426.921,1692346799999,1791941.01615,2575,11968.542,781914.33081,0
-1692346800000,65.18,65.21,65.10,65.11,20150.592,1692347099999,1312910.68272,2159,7615.110,496145.60940,0
-1692347100000,65.11,65.21,65.04,65.11,18040.251,1692347399999,1174932.13722,1949,7678.001,500094.02083,0
-1692347400000,65.10,65.13,65.01,65.02,15799.454,1692347699999,1027784.46193,1841,6575.805,427782.94385,0
-1692347700000,65.01,65.09,65.00,65.09,10297.422,1692347999999,669897.72580,1375,5660.273,368230.27544,0
-1692348000000,65.08,65.24,65.07,65.21,15782.638,1692348299999,1028580.26964,1633,10099.067,658223.79098,0
-1692348300000,65.22,65.28,65.06,65.26,29343.784,1692348599999,1912323.38886,2330,10703.892,697455.65140,0
-1692348600000,65.26,65.52,65.16,65.37,33647.850,1692348899999,2199965.91103,3121,15477.514,1012014.58076,0
-1692348900000,65.38,65.51,65.36,65.46,21753.469,1692349199999,1423645.91205,1914,11622.944,760672.69647,0
-1692349200000,65.47,65.52,65.34,65.40,23269.248,1692349499999,1522940.68168,1990,8663.376,567018.04558,0
-1692349500000,65.39,65.51,65.36,65.43,15832.253,1692349799999,1036045.80446,1727,7754.619,507454.93055,0
-1692349800000,65.43,65.44,65.31,65.36,11924.803,1692350099999,779600.34359,1815,6036.076,394644.80115,0
-1692350100000,65.36,65.43,65.25,65.40,11874.040,1692350399999,775623.68953,1500,5324.024,347753.49968,0
-1692350400000,65.41,65.43,65.21,65.27,10407.382,1692350699999,679715.92322,1477,3871.548,252834.37784,0
-1692350700000,65.28,65.30,65.18,65.19,13728.438,1692350999999,895342.46021,1484,5653.350,368727.09150,0
-1692351000000,65.20,65.23,65.12,65.16,15864.037,1692351299999,1033878.27232,1708,6713.479,437502.22335,0
-1692351300000,65.16,65.32,65.12,65.16,21406.422,1692351599999,1396019.43157,2005,9730.170,634494.40587,0
-1692351600000,65.17,65.28,65.13,65.15,12284.151,1692351899999,801033.28843,1244,5625.760,366841.13833,0
-1692351900000,65.15,65.15,65.06,65.10,15906.951,1692352199999,1035650.67922,1659,6733.228,438389.25880,0
-1692352200000,65.09,65.11,65.01,65.03,14927.741,1692352499999,971203.00748,1479,4961.816,322863.74439,0
-1692352500000,65.02,65.08,64.94,65.00,27036.407,1692352799999,1757601.21566,2229,9934.703,645923.38368,0
-1692352800000,65.01,65.14,64.95,65.13,12786.148,1692353099999,831373.12172,1602,6201.492,403292.72271,0
-1692353100000,65.14,65.20,64.99,65.06,16941.728,1692353399999,1102840.63157,1927,7965.752,518556.89796,0
-1692353400000,65.07,65.12,64.99,65.09,11174.478,1692353699999,727009.05550,1506,5379.482,349982.97019,0
-1692353700000,65.09,65.18,65.07,65.08,11380.707,1692353999999,741300.09749,1188,4405.983,286986.33750,0
-1692354000000,65.08,65.16,65.03,65.12,9531.454,1692354299999,620657.93136,1110,4546.430,296060.51345,0
-1692354300000,65.12,65.17,65.05,65.09,9647.383,1692354599999,628231.53772,1097,4678.578,304684.43057,0
-1692354600000,65.09,65.26,65.08,65.20,18829.582,1692354899999,1227252.43420,1649,10127.295,660166.31487,0
-1692354900000,65.20,65.22,65.08,65.10,16790.913,1692355199999,1094039.68413,1472,4904.537,319508.04229,0
-1692355200000,65.11,65.13,64.95,64.99,24643.993,1692355499999,1602435.71824,2056,8739.242,568210.74144,0
-1692355500000,65.00,65.02,64.92,64.93,11314.309,1692355799999,735154.54734,1336,4253.233,276392.14124,0
-1692355800000,64.93,65.01,64.92,64.97,13878.316,1692356099999,901619.48659,1726,7460.943,484731.39976,0
-1692356100000,64.98,65.06,64.97,65.01,7350.385,1692356399999,477956.17652,1191,3697.898,240483.92593,0
-1692356400000,65.00,65.05,64.98,65.03,9956.606,1692356699999,647294.48008,1492,5969.617,388120.74203,0
-1692356700000,65.04,65.05,64.91,64.96,7791.610,1692356999999,506288.02673,1303,1916.745,124546.28729,0
-1692357000000,64.97,65.13,64.95,65.04,14004.946,1692357299999,911077.70826,1914,6739.303,438394.81843,0
-1692357300000,65.05,65.11,64.94,64.95,11121.214,1692357599999,723289.47752,1620,4703.744,305970.22974,0
-1692357600000,64.96,64.97,64.93,64.95,6990.571,1692357899999,454041.69111,1220,3659.505,237698.69859,0
-1692357900000,64.95,64.95,64.67,64.76,59125.820,1692358199999,3830470.31367,4781,20003.111,1295944.19152,0
-1692358200000,64.75,64.83,64.68,64.81,20593.303,1692358499999,1333968.71741,2428,11157.951,722829.65613,0
-1692358500000,64.81,64.87,64.76,64.84,12268.244,1692358799999,795386.17794,1762,6174.324,400321.55068,0
-1692358800000,64.83,65.34,64.83,65.21,72144.650,1692359099999,4703398.05646,5779,37506.159,2444740.88382,0
-1692359100000,65.21,65.45,65.15,65.39,51800.667,1692359399999,3383553.05352,4201,25906.594,1691910.13906,0
-1692359400000,65.40,65.46,65.27,65.30,32135.035,1692359699999,2100752.11864,2870,17570.255,1148686.66958,0
-1692359700000,65.30,65.37,65.20,65.23,15141.059,1692359999999,988435.84282,1744,7354.362,480121.02696,0
-1692360000000,65.23,65.30,65.07,65.17,34720.902,1692360299999,2263106.94280,3266,16193.682,1055638.86756,0
-1692360300000,65.17,65.17,65.00,65.03,21677.793,1692360599999,1410397.52659,2152,9195.276,598169.15827,0
-1692360600000,65.02,65.12,64.86,64.97,42450.088,1692360899999,2758989.34158,3631,18999.020,1234944.38621,0
-1692360900000,64.96,65.05,64.85,64.90,21949.290,1692361199999,1425673.66743,1964,10925.173,709651.46234,0
-1692361200000,64.90,65.03,64.85,64.90,17511.039,1692361499999,1137237.38834,2208,9293.172,603552.07952,0
-1692361500000,64.91,65.00,64.86,64.97,18450.548,1692361799999,1197900.38714,1903,9365.332,608041.75708,0
-1692361800000,64.96,65.02,64.92,65.02,13059.834,1692362099999,848458.75229,1693,6935.829,450615.95577,0
-1692362100000,65.01,65.06,64.98,64.99,11161.219,1692362399999,725593.54337,1300,3489.210,226870.95182,0
-1692362400000,64.99,65.11,64.95,65.06,23876.550,1692362699999,1552635.45250,2123,10462.097,680379.33601,0
-1692362700000,65.05,65.10,64.92,64.93,17185.529,1692362999999,1117330.07962,1794,7456.694,484857.11667,0
-1692363000000,64.94,65.00,64.90,64.92,16752.000,1692363299999,1087939.92032,1527,6648.230,431740.08083,0
-1692363300000,64.93,64.96,64.75,64.80,32046.888,1692363599999,2078155.96824,2376,11401.688,739449.33239,0
-1692363600000,64.80,64.91,64.79,64.85,16027.498,1692363899999,1039427.29941,2152,8119.941,526589.91375,0
-1692363900000,64.85,64.99,64.84,64.95,22393.307,1692364199999,1453619.10723,2139,11530.906,748622.26530,0
-1692364200000,64.95,65.02,64.77,64.95,21803.549,1692364499999,1415519.08821,2126,10978.219,712799.07414,0
-1692364500000,64.94,64.97,64.78,64.78,16260.250,1692364799999,1054913.82637,1655,6621.579,429544.85007,0
-1692364800000,64.79,64.81,64.69,64.77,27654.528,1692365099999,1790771.22215,2380,12578.895,814588.67946,0
-1692365100000,64.76,64.82,64.67,64.79,23967.142,1692365399999,1551958.51325,2019,12090.408,783013.82435,0
-1692365400000,64.79,64.95,64.76,64.88,30296.292,1692365699999,1965162.84034,2897,13185.214,855295.64731,0
-1692365700000,64.87,65.01,64.79,64.95,20308.719,1692365999999,1318620.89855,2286,10196.003,662075.15983,0
-1692366000000,64.95,65.00,64.78,64.96,16251.714,1692366299999,1054276.94267,1791,7135.154,462887.41946,0
-1692366300000,64.95,65.20,64.93,65.11,31030.571,1692366599999,2020195.50676,3116,15804.804,1028915.55748,0
-1692366600000,65.11,65.14,64.82,64.88,21932.103,1692366899999,1424553.61367,2243,9500.121,617048.98040,0
-1692366900000,64.87,64.92,64.70,64.81,25835.037,1692367199999,1674434.91958,2650,12957.426,839841.87712,0
-1692367200000,64.82,64.96,64.73,64.93,25755.495,1692367499999,1669613.44577,2529,12050.783,781140.15078,0
-1692367500000,64.92,64.93,64.66,64.72,29437.925,1692367799999,1907004.03078,2718,12972.037,840411.56700,0
-1692367800000,64.72,64.77,64.53,64.60,34646.548,1692368099999,2240108.50939,3497,13947.815,901943.48790,0
-1692368100000,64.60,64.64,64.28,64.46,61073.433,1692368399999,3936672.15701,5699,26539.000,1710652.82503,0
-1692368400000,64.46,64.51,64.30,64.33,45962.732,1692368699999,2960102.20779,3436,18548.171,1194663.39578,0
-1692368700000,64.32,64.37,64.03,64.25,95397.535,1692368999999,6124324.33936,6052,41748.929,2680256.01658,0
-1692369000000,64.25,64.52,64.21,64.28,61584.242,1692369299999,3963529.55403,4352,33311.481,2143971.27760,0
-1692369300000,64.28,64.46,64.11,64.46,37921.481,1692369599999,2437770.00604,2974,18382.059,1181813.43352,0
-1692369600000,64.45,64.64,64.45,64.60,40794.116,1692369899999,2634021.34358,3398,19187.163,1238750.16937,0
-1692369900000,64.59,64.59,64.43,64.49,22615.399,1692370199999,1459035.24163,1904,10168.992,656040.80683,0
-1692370200000,64.49,64.55,63.93,64.01,57843.142,1692370499999,3718972.59230,4331,21280.237,1368635.90586,0
-1692370500000,64.01,64.53,63.95,64.28,94811.119,1692370799999,6095866.18178,6759,41353.552,2658823.30424,0
-1692370800000,64.29,64.57,64.20,64.52,54209.639,1692371099999,3490265.24538,4613,27010.550,1739015.75827,0
-1692371100000,64.52,64.64,64.36,64.49,38993.129,1692371399999,2514512.78948,3242,17655.129,1138616.67289,0
-1692371400000,64.49,64.88,64.47,64.69,55768.520,1692371699999,3609679.45449,4889,29629.604,1917550.58234,0
-1692371700000,64.70,65.08,64.70,64.89,58137.409,1692371999999,3775472.03063,4830,28282.098,1836594.95922,0
-1692372000000,64.90,64.94,64.74,64.93,34008.734,1692372299999,2205240.85859,3029,17636.490,1143611.02232,0
-1692372300000,64.94,64.94,64.70,64.85,28193.417,1692372599999,1827347.24093,2271,10471.802,678816.33021,0
-1692372600000,64.86,64.92,64.78,64.82,23233.438,1692372899999,1506486.02527,2073,10156.533,658513.35530,0
-1692372900000,64.82,64.82,64.52,64.53,25557.265,1692373199999,1652000.68353,2450,9601.085,620541.26929,0
-1692373200000,64.53,64.67,64.43,64.67,26956.615,1692373499999,1739743.10810,2743,14091.362,909517.38095,0
-1692373500000,64.68,64.72,64.37,64.39,25232.388,1692373799999,1628522.45536,2491,9848.738,635723.99122,0
-1692373800000,64.38,64.48,64.34,64.42,24722.226,1692374099999,1592436.42052,2316,12694.223,817646.09511,0
-1692374100000,64.42,64.52,64.34,64.44,23697.311,1692374399999,1527148.29198,2004,11403.476,734956.30851,0
-1692374400000,64.44,64.62,64.32,64.57,32520.799,1692374699999,2096567.12415,3299,19053.678,1228463.83518,0
-1692374700000,64.57,64.68,64.55,64.56,21309.522,1692374999999,1376986.56510,2547,9272.550,599256.26637,0
-1692375000000,64.56,64.73,64.55,64.63,16596.905,1692375299999,1072999.25960,2083,8537.204,551948.10406,0
-1692375300000,64.63,64.67,64.31,64.41,32306.849,1692375599999,2081901.95226,2564,11831.200,762670.79145,0
-1692375600000,64.41,64.41,64.17,64.31,30308.260,1692375899999,1948209.83387,2766,12927.201,831063.51265,0
-1692375900000,64.32,64.35,64.16,64.23,20428.407,1692376199999,1312760.69130,2066,10423.349,669808.09849,0
-1692376200000,64.24,64.31,64.16,64.23,22052.476,1692376499999,1416130.99194,2084,10295.301,661182.88792,0
-1692376500000,64.23,64.33,64.17,64.29,16100.872,1692376799999,1034504.79944,1715,9636.477,619239.27301,0
-1692376800000,64.28,64.57,64.24,64.47,31123.768,1692377099999,2005607.62892,2528,18150.683,1169529.47352,0
-1692377100000,64.47,64.64,64.38,64.56,21353.746,1692377399999,1377716.84510,2256,10602.284,684117.37755,0
-1692377400000,64.56,64.59,64.31,64.37,17641.353,1692377699999,1137262.62823,1871,6519.564,420208.73928,0
-1692377700000,64.37,64.39,63.72,64.26,83103.920,1692377999999,5325334.53164,7332,36333.903,2329045.26130,0
-1692378000000,64.26,64.30,64.01,64.04,49228.593,1692378299999,3160600.44714,4338,23445.516,1505166.29611,0
-1692378300000,64.04,64.16,63.00,63.78,237141.062,1692378599999,15106629.97705,17744,111964.689,7133970.98505,0
-1692378600000,63.77,64.05,63.67,63.96,65531.610,1692378899999,4184972.81689,6192,35551.793,2270549.42675,0
-1692378900000,63.97,64.19,63.82,63.83,51780.798,1692379199999,3313498.97412,4540,25911.432,1658109.63893,0
-1692379200000,63.83,63.90,63.59,63.63,62530.279,1692379499999,3985288.03104,5103,29804.074,1900053.62044,0
-1692379500000,63.62,64.16,63.61,64.14,50134.035,1692379799999,3205043.20752,4320,27969.649,1788473.38755,0
-1692379800000,64.13,64.50,64.04,64.10,69044.422,1692380099999,4436890.78648,5898,33368.106,2144379.78072,0
-1692380100000,64.10,64.96,64.09,64.78,115409.430,1692380399999,7457894.93807,8428,57297.455,3701133.52669,0
-1692380400000,64.78,64.84,64.57,64.74,70572.487,1692380699999,4565612.39899,5411,32891.724,2127891.94158,0
-1692380700000,64.74,65.06,64.67,64.95,54589.311,1692380999999,3541307.05132,4731,27590.255,1790326.93653,0
-1692381000000,64.95,65.05,64.79,64.83,37294.622,1692381299999,2421272.30515,3328,16610.410,1078428.49615,0
-1692381300000,64.84,64.84,64.53,64.67,26457.795,1692381599999,1710715.52035,2798,10143.565,655796.33053,0
-1692381600000,64.67,64.73,64.52,64.53,28523.782,1692381899999,1842917.20044,2627,12295.195,794425.49585,0
-1692381900000,64.52,64.60,64.35,64.59,31694.288,1692382199999,2044033.57350,2882,15479.990,998425.56563,0
-1692382200000,64.60,64.60,64.37,64.41,16846.913,1692382499999,1085949.53204,1819,7742.575,499024.63004,0
-1692382500000,64.42,64.81,64.41,64.58,49928.374,1692382799999,3227282.64885,3856,22171.039,1432724.91671,0
-1692382800000,64.58,64.63,64.51,64.57,14138.030,1692383099999,912982.19425,1459,7325.221,473021.87572,0
-1692383100000,64.57,64.57,64.42,64.55,12790.292,1692383399999,825051.82059,1323,5863.882,378270.65461,0
-1692383400000,64.55,64.70,64.52,64.57,13438.200,1692383699999,868075.84608,1526,6735.255,435091.68184,0
-1692383700000,64.57,65.07,64.57,64.95,36542.340,1692383999999,2369893.30825,3394,20127.311,1305389.82482,0
-1692384000000,64.95,65.01,64.87,64.95,23031.843,1692384299999,1495809.32234,2402,12069.341,783866.83355,0
-1692384300000,64.95,65.34,64.85,65.28,65460.287,1692384599999,4265598.68777,5302,36299.408,2365729.55572,0
-1692384600000,65.28,65.32,64.98,65.05,36412.459,1692384899999,2369968.82523,3405,16250.671,1057625.45033,0
-1692384900000,65.06,65.06,64.83,64.91,24157.156,1692385199999,1568437.49359,2378,10469.108,679709.43224,0
-1692385200000,64.91,64.91,64.48,64.69,49311.678,1692385499999,3189977.81192,4747,24786.134,1603386.41688,0
-1692385500000,64.68,64.78,64.49,64.66,29514.209,1692385799999,1908067.90289,3022,14575.201,942297.04456,0
-1692385800000,64.65,64.67,64.47,64.50,23296.691,1692386099999,1503845.31451,2265,10979.958,708900.01391,0
-1692386100000,64.51,64.52,64.31,64.36,29016.755,1692386399999,1869301.50279,2638,15767.734,1015923.62954,0
-1692386400000,64.37,64.43,64.32,64.38,22326.595,1692386699999,1437357.73927,1508,10948.308,704874.63637,0
-1692386700000,64.38,64.51,64.38,64.44,11860.847,1692386999999,764323.08161,1323,7242.114,466691.60709,0
-1692387000000,64.45,64.50,64.27,64.31,17537.484,1692387299999,1128874.44872,1550,8455.091,544368.13216,0
-1692387300000,64.32,64.32,64.11,64.19,16104.490,1692387599999,1034126.70818,1946,7040.974,452113.39308,0
-1692387600000,64.19,64.26,64.16,64.22,14416.628,1692387899999,925640.44155,1534,6389.773,410287.62768,0
-1692387900000,64.22,64.54,64.20,64.44,17538.036,1692388199999,1129130.53212,2124,10492.999,675474.05867,0
-1692388200000,64.45,64.49,64.20,64.20,16776.890,1692388499999,1079333.35083,1709,6130.884,394526.34243,0
-1692388500000,64.20,64.21,64.04,64.12,20631.367,1692388799999,1323105.26387,2083,9720.248,623334.38401,0
-1692388800000,64.13,64.25,64.08,64.20,14293.837,1692389099999,917135.18561,1883,6879.238,441382.75181,0
-1692389100000,64.20,64.21,64.05,64.20,16405.942,1692389399999,1052020.07088,1725,9058.301,580844.64295,0
-1692389400000,64.19,64.43,64.18,64.37,21487.154,1692389699999,1382144.66339,2328,11965.490,769598.19755,0
-1692389700000,64.36,64.51,64.35,64.41,12804.683,1692389999999,824876.23369,1530,7010.767,451682.09846,0
-1692390000000,64.41,64.55,64.38,64.47,11935.984,1692390299999,769372.75460,1233,6197.861,399522.61176,0
-1692390300000,64.47,64.67,64.42,64.66,17077.296,1692390599999,1102295.44037,1979,8472.113,546818.94078,0
-1692390600000,64.65,64.70,64.57,64.63,12794.336,1692390899999,826847.50006,1626,6400.599,413646.71349,0
-1692390900000,64.62,64.63,64.36,64.42,18521.049,1692391199999,1194695.58682,1704,4991.503,321830.17750,0
-1692391200000,64.42,64.47,64.39,64.47,8393.109,1692391499999,540700.89434,1061,4239.186,273108.22395,0
-1692391500000,64.47,64.56,64.39,64.55,16421.723,1692391799999,1058609.95627,1552,10283.049,662905.88407,0
-1692391800000,64.55,64.57,64.19,64.34,33178.272,1692392099999,2135771.84223,2735,15669.264,1008201.70779,0
-1692392100000,64.34,64.34,64.17,64.20,33614.861,1692392399999,2159545.63048,2484,15062.530,967771.29759,0
-1692392400000,64.19,64.33,64.16,64.33,14159.370,1692392699999,909679.50093,1784,7214.376,463505.01350,0
-1692392700000,64.32,64.36,64.27,64.27,6601.755,1692392999999,424596.49808,858,2607.230,167691.25868,0
-1692393000000,64.27,64.46,64.24,64.46,14817.553,1692393299999,954013.34367,1374,9073.916,584238.75640,0
-1692393300000,64.46,64.64,64.45,64.63,10657.123,1692393599999,687748.13569,1277,6186.596,399275.28312,0
-1692393600000,64.63,64.83,64.62,64.75,16072.120,1692393899999,1040301.97289,1858,8277.298,535741.57455,0
-1692393900000,64.75,64.78,64.59,64.65,15503.811,1692394199999,1002601.28867,1633,6690.188,432549.88529,0
-1692394200000,64.66,64.67,64.40,64.43,12406.264,1692394499999,800790.95461,1556,3787.953,244441.60796,0
-1692394500000,64.43,64.55,64.33,64.50,9539.141,1692394799999,614899.77430,1421,5084.209,327725.85345,0
-1692394800000,64.51,64.55,64.47,64.52,10555.621,1692395099999,680945.12475,1067,5273.263,340234.53699,0
-1692395100000,64.53,64.53,64.37,64.43,11893.024,1692395399999,766293.19061,1365,4800.090,309219.07525,0
-1692395400000,64.44,64.44,64.33,64.33,4527.385,1692395699999,291449.67148,772,1159.673,74658.30344,0
-1692395700000,64.33,64.40,64.32,64.32,5239.256,1692395999999,337214.23367,708,2823.886,181755.37170,0
-1692396000000,64.32,64.57,64.30,64.51,14574.879,1692396299999,939091.91435,1606,8911.735,574270.30347,0
-1692396300000,64.52,64.59,64.50,64.52,9148.585,1692396599999,590511.67752,768,3346.634,215999.22448,0
-1692396600000,64.52,64.60,64.48,64.56,8892.855,1692396899999,574034.83867,774,4292.704,277085.97719,0
-1692396900000,64.57,64.57,64.41,64.47,9091.173,1692397199999,586204.30614,924,3181.738,205101.83670,0
-1692397200000,64.46,64.47,64.27,64.33,13261.325,1692397499999,853206.94748,1290,5462.269,351327.38653,0
-1692397500000,64.32,64.38,64.23,64.37,11031.330,1692397799999,709247.16398,1055,5836.905,375262.26692,0
-1692397800000,64.37,64.37,64.28,64.31,6266.543,1692398099999,403100.92660,738,2578.933,165880.98820,0
-1692398100000,64.30,64.34,64.22,64.32,14322.052,1692398399999,920924.26057,1310,6183.666,397639.70084,0
-1692398400000,64.31,64.40,64.27,64.38,7607.374,1692398699999,489467.84950,795,3901.651,251034.42961,0
-1692398700000,64.38,64.40,64.22,64.22,8586.172,1692398999999,551963.39033,1032,3831.529,246249.99328,0
-1692399000000,64.22,64.24,64.11,64.20,17880.128,1692399299999,1147377.83549,1646,8948.736,574211.38342,0
-1692399300000,64.21,64.22,64.13,64.13,5410.958,1692399599999,347227.88125,769,2362.897,151645.39058,0
-1692399600000,64.13,64.32,64.11,64.25,22067.384,1692399899999,1417486.94862,1965,9941.294,638532.14859,0
-1692399900000,64.24,64.37,64.22,64.31,10432.639,1692400199999,670769.21728,1092,5161.898,331884.77300,0
-1692400200000,64.31,64.35,64.18,64.20,7241.155,1692400499999,465284.43900,965,2721.988,174892.55446,0
-1692400500000,64.21,64.22,63.99,64.06,16459.277,1692400799999,1054818.35384,1846,5608.922,359533.86043,0
-1692400800000,64.07,64.09,63.96,64.05,15833.903,1692401099999,1013706.64430,1430,6399.941,409812.12568,0
-1692401100000,64.05,64.18,64.04,64.11,16422.043,1692401399999,1052951.22815,1319,9592.422,615068.17475,0
-1692401400000,64.11,64.11,63.97,63.98,10864.997,1692401699999,695705.56853,1168,3271.004,209458.36837,0
-1692401700000,63.97,64.02,63.91,63.93,15605.906,1692401999999,998078.90289,1382,5339.706,341519.51607,0
-1692402000000,63.92,64.01,63.83,63.94,21869.473,1692402299999,1397769.32374,1948,9921.893,634197.45957,0
-1692402300000,63.94,64.07,63.86,64.05,14052.790,1692402599999,898552.99004,1256,8182.442,523230.05549,0
-1692402600000,64.05,64.10,64.03,64.03,8027.827,1692402899999,514227.33451,928,4020.939,257570.58297,0
-1692402900000,64.03,64.03,63.88,63.93,11225.415,1692403199999,717746.20169,1048,3476.865,222299.39238,0
-1692403200000,63.92,64.02,63.81,63.97,52805.909,1692403499999,3374666.12267,3202,26517.931,1694742.49913,0
-1692403500000,63.97,64.16,63.95,64.16,13826.584,1692403799999,885756.59731,1355,7499.227,480512.43104,0
-1692403800000,64.15,64.16,64.05,64.09,13326.043,1692404099999,854114.76807,1379,5970.561,382641.07233,0
-1692404100000,64.09,64.10,63.88,63.88,12298.683,1692404399999,786892.01054,1086,3878.998,248206.14902,0
-1692404400000,63.88,63.90,63.76,63.88,18310.235,1692404699999,1168599.12814,1916,9490.684,605762.36318,0
-1692404700000,63.88,64.03,63.86,63.95,14868.495,1692404999999,950808.87657,1405,6541.891,418289.04520,0
-1692405000000,63.95,64.11,63.87,64.09,17341.975,1692405299999,1109353.29893,1415,8034.681,513953.57575,0
-1692405300000,64.09,64.32,64.08,64.29,22106.914,1692405599999,1419304.20731,1583,13809.173,886872.29077,0
-1692405600000,64.29,64.57,64.26,64.50,48290.242,1692405899999,3111336.84068,3578,26334.539,1696865.93753,0
-1692405900000,64.50,64.52,64.27,64.37,23407.162,1692406199999,1507689.16262,2371,10425.871,671604.36959,0
-1692406200000,64.37,64.57,64.33,64.45,21202.260,1692406499999,1366839.56691,2050,12693.424,818381.80775,0
-1692406500000,64.46,64.47,64.36,64.46,8681.306,1692406799999,559256.24841,1163,4305.437,277358.24005,0
-1692406800000,64.47,64.47,64.29,64.34,16278.365,1692407099999,1048019.56659,1646,5942.191,382569.11841,0
-1692407100000,64.35,64.42,64.26,64.31,10950.802,1692407399999,704450.24302,1187,4902.347,315350.80173,0
-1692407400000,64.31,64.35,64.28,64.32,13220.305,1692407699999,850341.23097,963,4346.929,279602.47204,0
-1692407700000,64.32,64.32,64.15,64.20,14949.906,1692407999999,960468.46482,1426,5157.354,331288.16757,0
-1692408000000,64.20,64.21,64.03,64.04,9945.664,1692408299999,637760.22229,1116,3599.885,230851.53146,0
-1692408300000,64.04,64.21,64.01,64.18,15006.134,1692408599999,962115.23345,1409,8372.191,536822.54139,0
-1692408600000,64.19,64.19,64.08,64.16,10882.451,1692408899999,697889.86045,1231,5273.522,338166.75774,0
-1692408900000,64.16,64.21,64.05,64.07,13982.636,1692409199999,896667.07198,1452,5737.195,367892.50457,0
-1692409200000,64.07,64.12,64.02,64.03,7729.180,1692409499999,495160.98769,1008,3659.457,234458.06144,0
-1692409500000,64.03,64.13,64.03,64.05,11129.819,1692409799999,713055.29963,1128,5685.285,364216.23624,0
-1692409800000,64.04,64.07,63.95,64.04,10131.121,1692410099999,648467.22400,1070,4354.413,278767.01065,0
-1692410100000,64.04,64.06,63.90,63.91,9236.720,1692410399999,590883.84289,1076,2914.724,186454.70957,0
-1692410400000,63.91,63.99,63.78,63.98,34938.375,1692410699999,2231703.32384,2778,17169.842,1096895.28961,0
-1692410700000,63.98,64.05,63.94,63.95,11876.410,1692410999999,760085.78946,1338,5297.963,339078.44307,0
-1692411000000,63.95,63.96,63.85,63.89,9490.335,1692411299999,606349.19641,1067,3541.496,226256.97414,0
-1692411300000,63.89,63.92,63.81,63.83,11337.194,1692411599999,724035.29030,1206,4957.531,316605.17325,0
-1692411600000,63.84,63.87,63.81,63.86,11951.664,1692411899999,762918.57347,995,7748.231,494616.59492,0
-1692411900000,63.85,64.00,63.84,63.98,10391.960,1692412199999,664263.73766,1086,5730.732,366282.87120,0
-1692412200000,63.99,64.02,63.85,63.86,9276.640,1692412499999,593275.64481,1078,4285.140,274114.04852,0
-1692412500000,63.86,63.92,63.83,63.88,10867.979,1692412799999,694215.29426,1105,5304.704,338864.85194,0
-1692412800000,63.88,63.94,63.86,63.89,6164.577,1692413099999,393899.19117,901,2831.443,180925.78007,0
-1692413100000,63.88,63.93,63.80,63.93,9805.205,1692413399999,626100.86252,1070,3683.138,235221.30636,0
-1692413400000,63.93,63.99,63.84,63.85,8072.457,1692413699999,516095.59054,862,2547.978,162900.60842,0
-1692413700000,63.86,63.94,63.86,63.93,7210.316,1692413999999,460719.38479,830,3898.725,249121.51563,0
-1692414000000,63.93,64.00,63.80,63.92,26577.951,1692414299999,1699163.03044,2085,15781.718,1009152.88436,0
-1692414300000,63.92,63.95,63.75,63.84,20313.414,1692414599999,1296568.30024,1590,8688.838,554511.31493,0
-1692414600000,63.83,63.84,63.70,63.78,12607.346,1692414899999,803765.00326,1319,3577.705,228111.83543,0
-1692414900000,63.78,63.78,63.62,63.62,19136.598,1692415199999,1218593.02331,1713,5610.306,357354.16092,0
-1692415200000,63.63,63.75,63.60,63.68,12710.773,1692415499999,809385.82851,1391,6985.675,444795.78608,0
-1692415500000,63.69,63.86,63.68,63.86,9997.337,1692415799999,637396.24009,1054,6237.808,397657.13955,0
-1692415800000,63.85,63.87,63.76,63.87,10853.239,1692416099999,692652.58428,1139,5515.850,352018.15992,0
-1692416100000,63.86,63.87,63.82,63.85,4475.909,1692416399999,285802.83117,667,1629.884,104074.99686,0
-1692416400000,63.85,63.86,63.81,63.85,4519.309,1692416699999,288510.74728,657,1216.576,77670.87839,0
-1692416700000,63.85,63.87,63.79,63.87,10014.082,1692416999999,639221.90059,884,5204.496,332231.78105,0
-1692417000000,63.87,63.97,63.87,63.93,15656.504,1692417299999,1000848.94311,1254,9918.708,634072.44945,0
-1692417300000,63.92,64.06,63.92,64.02,23202.045,1692417599999,1484856.91721,1405,14416.830,922646.47183,0
-1692417600000,64.02,64.04,63.92,63.92,10678.473,1692417899999,683245.94074,1261,2324.951,148748.43613,0
-1692417900000,63.92,63.93,63.81,63.86,9325.594,1692418199999,595620.63611,1062,3232.343,206424.87324,0
-1692418200000,63.85,63.96,63.85,63.95,5180.680,1692418499999,331044.04395,771,2674.720,170910.42461,0
-1692418500000,63.95,63.99,63.92,63.94,8293.698,1692418799999,530468.47257,860,4457.885,285134.70156,0
-1692418800000,63.94,64.04,63.81,63.99,14931.651,1692419099999,954728.20678,1488,8586.602,549120.23239,0
-1692419100000,63.99,64.08,63.98,64.05,8071.122,1692419399999,516876.74246,985,3699.317,236898.24733,0
-1692419400000,64.05,64.11,64.01,64.09,8561.397,1692419699999,548480.86759,974,4707.104,301561.02441,0
-1692419700000,64.09,64.18,64.08,64.16,10630.148,1692419999999,681650.78611,1140,5328.565,341725.98822,0
-1692420000000,64.15,64.21,64.14,64.18,8130.100,1692420299999,521703.26915,1035,3425.897,219856.38070,0
-1692420300000,64.19,64.35,64.18,64.28,18648.750,1692420599999,1198439.94649,1601,11999.171,771213.80532,0
-1692420600000,64.28,64.28,64.19,64.25,6628.016,1692420899999,425790.35962,792,1692.734,108745.29103,0
-1692420900000,64.26,64.32,64.25,64.31,6471.479,1692421199999,415987.62374,832,2823.868,181527.94206,0
-1692421200000,64.31,64.32,64.12,64.13,17246.728,1692421499999,1107173.03106,1610,5584.818,358552.09697,0
-1692421500000,64.13,64.18,64.10,64.18,12639.244,1692421799999,810565.15687,1206,4776.105,306326.79710,0
-1692421800000,64.19,64.19,64.08,64.11,9988.248,1692422099999,640571.98916,847,2119.449,135909.15328,0
-1692422100000,64.12,64.12,64.00,64.03,9987.881,1692422399999,639626.55628,1097,3901.494,249867.36476,0
-1692422400000,64.04,64.09,64.03,64.04,6597.568,1692422699999,422674.59024,687,2154.856,138061.57288,0
-1692422700000,64.03,64.04,63.96,63.97,5023.298,1692422999999,321548.97109,615,1981.371,126846.49703,0
-1692423000000,63.96,64.02,63.87,63.94,16159.696,1692423299999,1033245.17108,1636,8348.946,533837.28587,0
-1692423300000,63.95,63.96,63.81,63.82,14893.980,1692423599999,951540.27909,1492,7599.013,485471.07033,0
-1692423600000,63.82,63.98,63.79,63.92,29326.909,1692423899999,1873651.81656,1938,17796.979,1137232.14803,0
-1692423900000,63.92,63.98,63.77,63.81,12505.897,1692424199999,798843.15655,1257,5382.475,343887.86611,0
-1692424200000,63.82,63.87,63.79,63.82,11242.009,1692424499999,717472.97013,988,5637.627,359795.61623,0
-1692424500000,63.82,63.88,63.79,63.81,7060.432,1692424799999,450697.16515,866,3618.272,230979.48170,0
-1692424800000,63.81,63.92,63.80,63.89,8601.404,1692425099999,549392.83562,1153,5247.467,335172.99442,0
-1692425100000,63.89,63.92,63.84,63.84,5538.192,1692425399999,353812.87553,694,2735.003,174741.76759,0
-1692425400000,63.84,63.88,63.84,63.87,3246.479,1692425699999,207330.38363,565,1400.486,89441.87273,0
-1692425700000,63.87,63.88,63.78,63.80,9241.537,1692425999999,589709.27919,950,2915.546,186046.04508,0
-1692426000000,63.80,63.88,63.79,63.87,7083.572,1692426299999,452102.99744,792,4899.441,312710.22551,0
-1692426300000,63.87,63.97,63.87,63.95,9964.496,1692426599999,637090.84350,918,6642.989,424732.43342,0
-1692426600000,63.95,63.96,63.84,63.88,6524.796,1692426899999,416906.85378,761,2749.956,175701.64928,0
-1692426900000,63.87,63.96,63.79,63.79,6242.849,1692427199999,398790.26261,711,2442.138,156033.98139,0
-1692427200000,63.79,63.80,63.71,63.76,13976.407,1692427499999,891110.74207,1318,7177.773,457654.91057,0
-1692427500000,63.76,63.82,63.72,63.77,7666.673,1692427799999,488904.25147,841,3749.336,239102.22231,0
-1692427800000,63.77,63.84,63.74,63.77,9843.033,1692428099999,627950.61170,754,4772.811,304490.05547,0
-1692428100000,63.77,63.80,63.70,63.73,5647.413,1692428399999,360031.47466,857,2492.251,158903.38367,0
-1692428400000,63.74,63.75,63.52,63.67,42924.782,1692428699999,2730916.52103,2884,14103.216,897387.59509,0
-1692428700000,63.67,63.69,63.57,63.59,12523.965,1692428999999,797033.24404,1147,6280.558,399751.67335,0
-1692429000000,63.58,63.65,63.51,63.60,12980.731,1692429299999,825456.44903,1371,5140.333,326874.38138,0
-1692429300000,63.60,63.68,63.55,63.57,10110.126,1692429599999,643067.54290,1188,4450.978,283120.69125,0
-1692429600000,63.57,63.64,63.56,63.63,8871.007,1692429899999,564140.64950,883,5155.862,327895.99767,0
-1692429900000,63.63,63.68,63.60,63.66,5899.218,1692430199999,375451.39029,739,2469.724,157193.10693,0
-1692430200000,63.67,63.85,63.64,63.84,14488.864,1692430499999,923578.97450,1415,8940.290,569882.77912,0
-1692430500000,63.84,63.90,63.82,63.84,16280.454,1692430799999,1039597.57216,1472,7011.679,447763.71135,0
-1692430800000,63.85,63.90,63.79,63.85,9393.560,1692431099999,599771.70049,1010,4890.099,312225.14453,0
-1692431100000,63.84,63.91,63.81,63.90,7721.615,1692431399999,493104.47052,890,3599.136,229841.92709,0
-1692431400000,63.89,63.90,63.84,63.86,6412.774,1692431699999,409580.05280,793,1926.262,123032.54558,0
-1692431700000,63.85,63.90,63.85,63.90,5996.941,1692431999999,383049.74173,713,2897.516,185084.05725,0
-1692432000000,63.90,63.96,63.84,63.90,15272.394,1692432299999,976023.66523,1331,9551.416,610412.95224,0
-1692432300000,63.89,63.90,63.81,63.89,11180.875,1692432599999,714034.35906,1132,5652.319,360951.04745,0
-1692432600000,63.90,64.03,63.89,64.02,18183.423,1692432899999,1163610.30454,1766,10119.311,647595.42368,0
-1692432900000,64.02,64.04,63.97,64.02,10652.839,1692433199999,681921.27245,1148,3685.926,235957.56541,0
-1692433200000,64.02,64.23,64.01,64.10,31860.608,1692433499999,2042404.86225,2667,15719.241,1007608.44938,0
-1692433500000,64.10,64.24,64.09,64.18,18992.557,1692433799999,1218656.22260,1784,8789.311,563998.96818,0
-1692433800000,64.18,64.21,64.01,64.05,22010.095,1692434099999,1410997.40248,1970,10793.878,691968.66957,0
-1692434100000,64.04,64.05,63.94,64.00,11413.114,1692434399999,730426.38554,1121,4889.398,312908.51623,0
-1692434400000,64.00,64.05,63.95,63.98,17491.621,1692434699999,1119592.40565,1201,9581.093,613327.51731,0
-1692434700000,63.97,64.03,63.95,64.01,13793.281,1692434999999,882575.41001,1148,6957.838,445201.10647,0
-1692435000000,64.00,64.08,64.00,64.01,7520.527,1692435299999,481588.38387,851,3292.503,210856.54295,0
-1692435300000,64.02,64.08,64.01,64.06,6357.011,1692435599999,407156.77889,754,2663.729,170602.10831,0
-1692435600000,64.06,64.07,63.95,63.96,6792.959,1692435899999,434798.53643,1042,2049.981,131221.87327,0
-1692435900000,63.96,64.02,63.95,64.00,6747.980,1692436199999,431686.40858,837,3204.538,205012.07329,0
-1692436200000,64.01,64.08,64.00,64.07,7486.859,1692436499999,479416.56256,762,4797.054,307210.06156,0
-1692436500000,64.08,64.13,64.00,64.00,9913.349,1692436799999,635019.22006,1126,4839.036,309984.58673,0
-1692436800000,64.01,64.04,63.96,64.01,7401.990,1692437099999,473793.28500,895,3548.627,227163.18809,0
-1692437100000,64.00,64.10,63.99,64.08,8862.520,1692437399999,567685.57770,1053,3995.668,255921.04328,0
-1692437400000,64.09,64.14,64.03,64.07,10384.792,1692437699999,665612.07127,1145,5327.241,341473.43848,0
-1692437700000,64.08,64.13,64.01,64.13,10026.838,1692437999999,642460.49793,1087,4880.221,312697.29618,0
-1692438000000,64.12,64.18,64.07,64.15,7856.601,1692438299999,503752.59997,903,3845.628,246587.77094,0
-1692438300000,64.14,64.28,64.14,64.24,18681.247,1692438599999,1199809.25094,1777,11132.100,714945.64387,0
-1692438600000,64.23,64.24,64.15,64.24,10804.147,1692438899999,693540.55230,906,6672.790,428343.22426,0
-1692438900000,64.23,64.25,64.16,64.21,8685.275,1692439199999,557594.03875,845,3313.988,212747.84636,0
-1692439200000,64.21,64.27,64.17,64.24,13795.632,1692439499999,886038.65679,1201,8041.961,516510.15331,0
-1692439500000,64.24,64.35,64.17,64.27,19174.461,1692439799999,1232346.34929,1527,9942.241,639052.68975,0
-1692439800000,64.27,64.29,64.20,64.21,6806.790,1692440099999,437349.06862,750,2761.386,177417.48278,0
-1692440100000,64.22,64.24,64.11,64.12,12386.789,1692440399999,794773.09579,1120,4654.626,298647.41573,0
-1692440400000,64.13,64.17,64.10,64.10,8228.592,1692440699999,527708.66342,808,4593.759,294641.50553,0
-1692440700000,64.11,64.20,64.10,64.11,5988.826,1692440999999,384190.70608,719,2714.363,174134.27802,0
-1692441000000,64.11,64.14,64.03,64.05,10441.361,1692441299999,668948.48460,1054,3503.503,224469.73473,0
-1692441300000,64.06,64.06,64.00,64.01,5047.991,1692441599999,323215.19217,688,2171.189,139029.64698,0
-1692441600000,64.01,64.02,63.97,64.00,9026.562,1692441899999,577667.87733,795,4611.672,295135.71549,0
-1692441900000,64.01,64.03,64.00,64.00,3323.623,1692442199999,212741.46825,558,1532.054,98074.12396,0
-1692442200000,64.01,64.04,63.93,63.94,8460.080,1692442499999,541259.07885,1014,3557.252,227629.21845,0
-1692442500000,63.93,64.02,63.90,63.97,10880.773,1692442799999,695965.34978,1045,5012.478,320686.03094,0
-1692442800000,63.96,63.98,63.93,63.96,5132.904,1692443099999,328287.08925,817,2034.054,130098.93272,0
-1692443100000,63.97,64.00,63.93,63.97,6441.945,1692443399999,412058.57596,760,2685.392,171786.16017,0
-1692443400000,63.97,63.98,63.90,63.94,6322.899,1692443699999,404358.12403,917,2924.286,187015.80768,0
-1692443700000,63.94,63.96,63.86,63.87,10842.033,1692443999999,692861.91303,1194,4664.994,298159.49802,0
-1692444000000,63.87,63.94,63.86,63.93,8434.742,1692444299999,539034.71636,943,4741.638,303011.98373,0
-1692444300000,63.93,64.00,63.91,63.97,8780.140,1692444599999,561609.75997,1055,5210.578,333315.69809,0
-1692444600000,63.97,64.09,63.96,64.09,11903.716,1692444899999,762209.74654,1243,8852.826,566941.17406,0
-1692444900000,64.09,64.10,64.02,64.06,8590.780,1692445199999,550338.02088,1143,4038.440,258713.52398,0
-1692445200000,64.06,64.06,63.90,63.92,8807.897,1692445499999,563289.97535,1131,4073.475,260498.42480,0
-1692445500000,63.93,63.93,63.83,63.85,14856.340,1692445799999,948998.08738,1336,4638.972,296355.97783,0
-1692445800000,63.86,63.91,63.84,63.88,7374.499,1692446099999,471018.79521,1298,3550.116,226756.78293,0
-1692446100000,63.88,63.90,63.76,63.76,14341.012,1692446399999,915260.52386,1353,3625.203,231360.46755,0
-1692446400000,63.77,63.83,63.75,63.76,14043.126,1692446699999,895898.95875,1299,7634.411,487078.44715,0
-1692446700000,63.76,63.80,63.73,63.75,12948.366,1692446999999,825500.32144,1065,6122.797,390369.65914,0
-1692447000000,63.74,63.75,63.64,63.65,21057.865,1692447299999,1340963.77197,2003,10099.341,643152.97698,0
-1692447300000,63.64,63.75,63.64,63.71,11443.423,1692447599999,729002.07461,1441,5624.653,358285.34761,0
-1692447600000,63.72,63.77,63.64,63.65,11772.907,1692447899999,750070.06793,1266,7094.642,452092.40948,0
-1692447900000,63.66,63.72,63.66,63.68,7621.083,1692448199999,485380.48135,1123,4025.660,256389.78258,0
-1692448200000,63.68,63.79,63.67,63.78,7120.266,1692448499999,453759.23146,1037,4413.340,281289.02381,0
-1692448500000,63.77,63.86,63.77,63.77,10239.858,1692448799999,653539.96547,1326,4046.612,258294.99340,0
-1692448800000,63.77,63.77,63.67,63.72,11554.708,1692449099999,736122.74885,1403,5326.966,339363.49640,0
-1692449100000,63.71,63.77,63.68,63.68,8016.628,1692449399999,510803.01889,1040,3581.332,228210.81270,0
-1692449400000,63.69,63.71,63.64,63.67,5271.536,1692449699999,335648.37810,961,2519.552,160431.01521,0
-1692449700000,63.67,63.70,63.64,63.64,6762.201,1692449999999,430519.09779,804,1955.532,124501.28533,0
-1692450000000,63.64,63.78,63.64,63.75,17302.091,1692450299999,1102411.12908,1720,12388.793,789383.74308,0
-1692450300000,63.75,63.81,63.70,63.78,8497.058,1692450599999,541731.53583,1064,4190.344,267195.14049,0
-1692450600000,63.79,63.80,63.73,63.79,7551.735,1692450899999,481514.17782,992,2233.172,142405.98344,0
-1692450900000,63.79,63.87,63.71,63.74,12643.937,1692451199999,806582.06547,1237,5537.767,353335.41419,0
-1692451200000,63.74,63.80,63.73,63.79,7688.925,1692451499999,490273.23302,1149,4441.751,283237.38035,0
-1692451500000,63.80,63.92,63.78,63.91,14963.698,1692451799999,955488.02307,1465,6697.217,427666.19483,0
-1692451800000,63.91,63.93,63.85,63.92,11409.693,1692452099999,729084.38959,1152,5486.745,350636.08023,0
-1692452100000,63.92,63.97,63.84,63.86,10448.899,1692452399999,667919.49794,1117,3709.060,237105.15607,0
-1692452400000,63.85,63.88,63.78,63.84,8067.502,1692452699999,514876.60849,979,3141.428,200500.51706,0
-1692452700000,63.83,63.86,63.77,63.78,7742.207,1692452999999,493979.57558,865,3078.418,196436.98236,0
-1692453000000,63.77,63.82,63.73,63.76,10477.837,1692453299999,668168.02890,1040,5040.074,321412.36492,0
-1692453300000,63.76,63.81,63.70,63.72,10027.905,1692453599999,639221.60756,1093,4144.377,264175.14125,0
-1692453600000,63.73,63.77,63.68,63.77,14153.195,1692453899999,901798.77827,1408,6900.828,439764.28769,0
-1692453900000,63.77,63.88,63.76,63.80,21376.569,1692454199999,1364227.16803,1417,13763.059,878333.08421,0
-1692454200000,63.81,63.86,63.79,63.81,5952.094,1692454499999,379865.63769,852,2738.639,174782.56773,0
-1692454500000,63.81,63.89,63.81,63.87,10334.139,1692454799999,659841.18426,1042,4627.255,295456.29224,0
-1692454800000,63.86,63.87,63.77,63.78,9537.838,1692455099999,608541.72553,1321,3763.525,240106.63557,0
-1692455100000,63.78,63.96,63.73,63.94,28563.311,1692455399999,1824180.65844,2182,16147.468,1031216.82724,0
-1692455400000,63.93,64.00,63.86,63.93,21621.069,1692455699999,1382277.81296,2001,10103.619,646105.93753,0
-1692455700000,63.92,63.96,63.88,63.91,7832.694,1692455999999,500578.83879,855,3391.444,216756.25253,0
-1692456000000,63.91,63.92,63.83,63.85,8723.036,1692456299999,557156.05176,824,4009.774,256129.63164,0
-1692456300000,63.85,63.91,63.83,63.89,6816.386,1692456599999,435351.37667,791,3371.630,215343.84937,0
-1692456600000,63.88,63.90,63.81,63.82,6686.063,1692456899999,426965.35607,734,2330.504,148830.25150,0
-1692456900000,63.82,63.84,63.78,63.81,7131.433,1692457199999,455060.75439,886,3535.515,225618.16327,0
-1692457200000,63.81,63.84,63.75,63.76,10032.268,1692457499999,640062.86820,1503,4845.226,309161.23909,0
-1692457500000,63.75,64.06,63.75,63.97,39789.421,1692457799999,2543749.40346,2974,23474.223,1500596.95184,0
-1692457800000,63.97,64.02,63.81,63.99,28760.262,1692458099999,1838947.68292,2498,15548.835,994129.06336,0
-1692458100000,63.99,64.10,63.93,64.06,28278.757,1692458399999,1810446.23515,2183,14454.031,925364.89165,0
-1692458400000,64.06,64.10,63.97,64.06,25543.862,1692458699999,1636083.74939,2106,13896.273,890162.51516,0
-1692458700000,64.07,64.07,63.95,64.01,11973.166,1692458999999,766443.36970,1211,4919.671,314920.71630,0
-1692459000000,64.02,64.04,63.96,63.99,13600.016,1692459299999,870345.74211,1313,6020.857,385332.99675,0
-1692459300000,64.00,64.03,63.95,64.02,9203.544,1692459599999,588886.24544,893,4367.365,279476.17147,0
-1692459600000,64.03,64.15,63.97,64.14,15695.545,1692459899999,1005675.85077,1780,8776.181,562394.32537,0
-1692459900000,64.14,64.46,64.10,64.34,85851.933,1692460199999,5518818.90080,5372,50147.872,3223578.35849,0
-1692460200000,64.34,64.63,64.33,64.62,68640.986,1692460499999,4425983.62002,5363,36656.938,2363765.36794,0
-1692460500000,64.63,64.68,64.42,64.64,48541.784,1692460799999,3133046.24162,3609,22061.733,1423923.18209,0
-1692460800000,64.63,64.70,64.48,64.68,45268.237,1692461099999,2923578.76596,3708,22121.286,1428799.68418,0
-1692461100000,64.68,64.71,64.32,64.38,35414.093,1692461399999,2283838.18368,3314,13707.377,883980.67869,0
-1692461400000,64.38,64.40,64.21,64.39,42682.647,1692461699999,2744605.50705,2975,18157.987,1167709.15886,0
-1692461700000,64.38,64.61,64.34,64.55,20698.727,1692461999999,1334618.41399,1911,11229.575,724026.64318,0
-1692462000000,64.55,64.55,64.35,64.37,18375.250,1692462299999,1183795.20803,1958,7859.160,506318.32925,0
-1692462300000,64.37,64.53,64.36,64.51,14369.751,1692462599999,926289.71778,1379,7355.404,474062.02918,0
-1692462600000,64.50,64.54,64.41,64.45,19173.776,1692462899999,1236169.35588,1489,8622.089,555887.92707,0
-1692462900000,64.45,64.64,64.44,64.60,18527.721,1692463199999,1195834.89178,1535,9539.941,615729.36536,0
-1692463200000,64.60,64.67,64.51,64.66,12996.320,1692463499999,839589.02340,1354,6859.729,443163.31457,0
-1692463500000,64.67,64.94,64.64,64.74,47373.776,1692463799999,3068395.83781,4330,26731.782,1731605.48982,0
-1692463800000,64.73,64.77,64.64,64.76,18487.222,1692464099999,1196163.99038,1747,8235.936,532891.53799,0
-1692464100000,64.76,64.91,64.73,64.83,25270.694,1692464399999,1638416.28020,2156,13871.383,899299.43275,0
-1692464400000,64.83,64.84,64.62,64.74,25472.266,1692464699999,1648282.09624,2754,13290.352,860010.25933,0
-1692464700000,64.74,64.82,64.50,64.57,25670.418,1692464999999,1659313.93151,2295,12266.817,792936.78756,0
-1692465000000,64.57,64.57,64.42,64.45,17634.389,1692465299999,1137473.65724,1839,8702.925,561392.87615,0
-1692465300000,64.45,64.50,64.26,64.31,32203.009,1692465599999,2072862.92372,2790,13992.663,900753.45623,0
-1692465600000,64.31,64.32,64.12,64.14,35995.399,1692465899999,2311145.95715,2683,14519.354,932217.52790,0
-1692465900000,64.14,64.15,63.96,64.05,38754.105,1692466199999,2482148.69521,3019,18598.371,1191190.03753,0
-1692466200000,64.04,64.21,64.03,64.16,27535.825,1692466499999,1765539.27477,1867,15068.178,966209.02363,0
-1692466500000,64.16,64.28,64.05,64.25,27351.811,1692466799999,1755278.20425,1920,15190.890,974777.63183,0
-1692466800000,64.25,64.25,64.09,64.21,23364.417,1692467099999,1499205.92454,1585,7144.763,458526.97224,0
-1692467100000,64.22,64.31,64.17,64.24,15761.497,1692467399999,1012517.98275,1124,9288.069,596748.11433,0
-1692467400000,64.24,64.33,64.22,64.26,8499.840,1692467699999,546322.15732,938,5148.184,330903.51050,0
-1692467700000,64.26,64.30,64.19,64.22,9181.856,1692467999999,589805.81559,918,4481.192,287862.97991,0
-1692468000000,64.22,64.24,64.07,64.17,29791.913,1692468299999,1910888.79671,2326,12548.807,804877.34116,0
-1692468300000,64.17,64.28,64.08,64.26,15062.144,1692468599999,966937.07004,1335,8257.385,530148.06509,0
-1692468600000,64.25,64.26,64.07,64.13,14835.438,1692468899999,951656.02851,1149,4553.995,292117.24859,0
-1692468900000,64.12,64.14,64.02,64.05,11964.344,1692469199999,766577.01060,1130,6228.292,399070.78091,0
-1692469200000,64.06,64.16,64.04,64.15,6428.564,1692469499999,412097.15337,1008,4705.304,301632.41542,0
-1692469500000,64.15,64.18,64.06,64.08,8201.336,1692469799999,525837.37942,696,4733.982,303588.73464,0
-1692469800000,64.07,64.26,64.05,64.23,15620.228,1692470099999,1002322.34060,1473,11114.140,713208.90032,0
-1692470100000,64.22,64.23,64.13,64.16,7309.568,1692470399999,469020.35437,677,2621.757,168225.77845,0
-1692470400000,64.16,64.21,64.14,64.20,7908.903,1692470699999,507552.24816,1041,5223.693,335241.22541,0
-1692470700000,64.20,64.21,64.09,64.11,4433.080,1692470999999,284340.47878,821,1814.627,116385.38018,0
-1692471000000,64.10,64.13,64.06,64.09,8291.317,1692471299999,531396.30273,766,4947.730,317110.71655,0
-1692471300000,64.09,64.14,64.07,64.08,4812.081,1692471599999,308473.18463,561,2814.511,180415.62970,0
-1692471600000,64.08,64.09,63.96,64.03,17602.188,1692471899999,1126909.05003,1672,7250.488,464225.83855,0
-1692471900000,64.03,64.06,63.98,64.05,4744.595,1692472199999,303732.13154,632,2766.774,177120.91856,0
-1692472200000,64.05,64.13,64.02,64.10,7468.808,1692472499999,478603.62009,809,4769.454,305642.60813,0
-1692472500000,64.11,64.19,64.10,64.15,6389.516,1692472799999,409944.44410,697,4278.436,274507.91046,0
-1692472800000,64.16,64.17,64.04,64.07,9162.013,1692473099999,587290.61649,888,4506.534,288879.38323,0
-1692473100000,64.06,64.10,64.06,64.08,3266.207,1692473399999,209303.18339,436,2138.430,137037.73543,0
-1692473400000,64.08,64.13,64.05,64.11,5603.278,1692473699999,359068.06272,694,2580.191,165338.83148,0
-1692473700000,64.11,64.12,64.00,64.04,7065.486,1692473999999,452603.01586,630,3529.302,226075.81986,0
-1692474000000,64.04,64.07,63.91,64.05,21581.448,1692474299999,1380811.05840,1524,8291.301,530613.35599,0
-1692474300000,64.06,64.11,64.04,64.06,3966.849,1692474599999,254147.20981,805,1946.953,124736.34783,0
-1692474600000,64.05,64.17,64.03,64.16,9738.554,1692474899999,624216.89121,1067,6450.590,413514.92653,0
-1692474900000,64.16,64.17,63.98,64.02,15103.430,1692475199999,967466.62261,1289,5840.211,374094.19494,0
-1692475200000,64.01,64.02,63.93,64.01,13108.667,1692475499999,838602.99040,1408,6804.928,435356.21251,0
-1692475500000,64.01,64.06,63.95,63.98,9365.919,1692475799999,599394.93196,828,5761.757,368730.20956,0
-1692475800000,63.98,64.04,63.97,64.02,7165.903,1692476099999,458665.70026,804,4369.842,279700.32647,0
-1692476100000,64.02,64.03,63.65,63.74,56218.415,1692476399999,3588546.61643,4513,22736.492,1451372.54588,0
-1692476400000,63.74,63.77,63.38,63.61,95202.817,1692476699999,6053119.66210,6371,49608.808,3154617.92746,0
-1692476700000,63.60,63.64,63.43,63.59,25442.667,1692476999999,1616608.99086,1999,12470.728,792529.46523,0
-1692477000000,63.59,63.72,63.53,63.68,22332.796,1692477299999,1421397.06398,2027,13589.518,864861.31600,0
-1692477300000,63.67,63.82,63.65,63.76,15466.256,1692477599999,985871.68030,1616,10265.583,654418.59333,0
-1692477600000,63.75,63.77,63.53,63.60,18872.651,1692477899999,1201061.75897,1938,9778.560,622187.83372,0
-1692477900000,63.61,63.66,63.49,63.64,13364.087,1692478199999,849616.99866,1473,6674.962,424363.96893,0
-1692478200000,63.65,63.68,63.59,63.66,7734.305,1692478499999,492210.79306,1088,4401.785,280126.40387,0
-1692478500000,63.66,63.78,63.64,63.67,7980.057,1692478799999,508443.80077,1180,4067.034,259143.63561,0
-1692478800000,63.67,63.78,63.64,63.78,6118.468,1692479099999,389786.65468,1201,4001.210,254932.24597,0
-1692479100000,63.78,63.84,63.74,63.75,9502.421,1692479399999,606136.73482,1139,6075.793,387603.65457,0
-1692479400000,63.76,63.76,63.70,63.70,3287.136,1692479699999,209516.77239,596,1573.625,100307.38555,0
-1692479700000,63.70,63.78,63.70,63.73,7061.083,1692479999999,450025.92630,788,3459.419,220485.45489,0
-1692480000000,63.72,63.73,63.63,63.70,6974.073,1692480299999,444105.34915,1002,3216.381,204812.80694,0
-1692480300000,63.69,63.83,63.60,63.83,10383.427,1692480599999,661411.08048,1235,5132.013,326933.56678,0
-1692480600000,63.83,63.88,63.72,63.75,6590.601,1692480899999,420492.69865,1039,2746.466,175178.25758,0
-1692480900000,63.75,63.77,63.72,63.76,4817.663,1692481199999,307111.51185,821,3360.115,214204.87370,0
-1692481200000,63.75,63.83,63.75,63.82,6361.522,1692481499999,405868.72725,821,4822.664,307678.68672,0
-1692481500000,63.82,63.83,63.78,63.81,5344.999,1692481799999,341055.85512,621,2290.919,146196.46043,0
-1692481800000,63.82,63.87,63.80,63.87,5246.367,1692482099999,334898.68058,732,4190.594,267519.50491,0
-1692482100000,63.87,63.88,63.84,63.87,3026.924,1692482399999,193308.98566,707,2105.151,134444.57051,0
-1692482400000,63.87,63.87,63.74,63.79,7967.120,1692482699999,508189.47391,1277,3827.823,244157.38281,0
-1692482700000,63.78,63.86,63.76,63.85,4158.109,1692482999999,265244.12639,544,2591.631,165335.30738,0
-1692483000000,63.85,63.90,63.85,63.90,3916.497,1692483299999,250181.19757,579,2746.978,175479.00379,0
-1692483300000,63.89,63.91,63.88,63.90,3227.136,1692483599999,206199.44639,508,1726.663,110330.92587,0
-1692483600000,63.91,63.91,63.84,63.88,4100.835,1692483899999,261916.45338,521,2050.495,130955.84941,0
-1692483900000,63.87,63.88,63.83,63.86,1958.198,1692484199999,125030.18048,361,966.750,61726.48197,0
-1692484200000,63.86,63.89,63.80,63.80,3364.046,1692484499999,214813.19626,506,935.568,59753.14621,0
-1692484500000,63.80,63.81,63.78,63.80,3772.570,1692484799999,240680.88888,360,1333.635,85079.07767,0
-1692484800000,63.79,63.81,63.74,63.75,4801.769,1692485099999,306245.09943,595,1051.656,67088.83927,0
-1692485100000,63.74,63.75,63.73,63.74,2478.145,1692485399999,157958.95749,350,528.903,33716.64929,0
-1692485400000,63.74,63.74,63.61,63.61,6248.293,1692485699999,397836.12902,792,1199.026,76375.00091,0
-1692485700000,63.61,63.70,63.57,63.69,6641.730,1692485999999,422629.51267,841,3881.549,247010.49561,0
-1692486000000,63.69,63.75,63.63,63.64,13692.689,1692486299999,872041.40568,1100,3402.978,216742.05128,0
-1692486300000,63.65,63.71,63.60,63.71,7684.511,1692486599999,489090.36402,638,6269.886,399085.39225,0
-1692486600000,63.71,63.77,63.68,63.77,3192.258,1692486899999,203381.63590,659,1828.852,116525.93590,0
-1692486900000,63.77,63.85,63.77,63.84,5062.557,1692487199999,323116.27996,1029,3719.808,237408.70886,0
-1692487200000,63.85,63.93,63.84,63.90,3844.420,1692487499999,245602.95759,601,2840.340,181455.21058,0
-1692487500000,63.91,63.97,63.90,63.95,3438.825,1692487799999,219878.61422,684,2138.242,136710.91914,0
-1692487800000,63.96,64.07,63.95,64.07,6366.368,1692488099999,407439.98960,1023,4106.686,262849.85606,0
-1692488100000,64.06,64.11,64.03,64.10,6338.578,1692488399999,406109.02646,1000,2804.165,179687.19639,0
-1692488400000,64.11,64.11,64.03,64.07,4533.573,1692488699999,290466.14727,636,1877.803,120307.09725,0
-1692488700000,64.07,64.09,64.05,64.06,2971.415,1692488999999,190383.27871,559,1386.947,88876.28560,0
-1692489000000,64.06,64.07,64.00,64.01,4321.330,1692489299999,276726.77149,601,1382.632,88540.94413,0
-1692489300000,64.02,64.11,64.02,64.10,3631.472,1692489599999,232616.58162,505,2459.886,157573.55068,0
-1692489600000,64.10,64.11,63.98,64.02,11777.160,1692489899999,754153.28006,1473,4190.712,268329.72649,0
-1692489900000,64.01,64.10,63.97,64.08,5185.721,1692490199999,332007.80068,772,3077.749,197035.35995,0
-1692490200000,64.08,64.18,64.04,64.17,7601.843,1692490499999,487452.73470,1189,4387.983,281369.88931,0
-1692490500000,64.17,64.25,64.12,64.21,9466.095,1692490799999,607656.21101,1048,4819.064,309345.65686,0
-1692490800000,64.21,64.29,64.15,64.22,11003.952,1692491099999,706707.89782,1061,5213.769,334847.01691,0
-1692491100000,64.21,64.28,64.13,64.13,5639.650,1692491399999,362111.81247,884,923.353,59297.78329,0
-1692491400000,64.13,64.14,63.95,64.00,18938.780,1692491699999,1212547.85050,1481,7142.018,457262.41073,0
-1692491700000,63.99,64.08,63.93,64.03,7425.969,1692491999999,475317.14647,809,4450.219,284841.66981,0
-1692492000000,64.03,64.26,64.03,64.22,9851.746,1692492299999,631993.98781,1014,5703.106,365922.28614,0
-1692492300000,64.22,64.25,64.14,64.23,7764.267,1692492599999,498504.16548,884,3765.374,241747.61570,0
-1692492600000,64.24,64.32,64.24,64.30,6215.760,1692492899999,399532.22378,694,4565.640,293456.78695,0
-1692492900000,64.31,64.37,64.24,64.31,11103.740,1692493199999,714117.96698,1227,6137.067,394704.93407,0
-1692493200000,64.31,64.37,64.17,64.25,10194.312,1692493499999,654985.09465,1293,3908.939,251136.06063,0
-1692493500000,64.25,64.25,64.16,64.19,8220.099,1692493799999,527826.26384,890,2752.103,176714.49759,0
-1692493800000,64.19,64.20,64.02,64.04,12592.046,1692494099999,807095.86868,1277,5069.262,324912.73278,0
-1692494100000,64.03,64.06,63.93,63.98,11180.212,1692494399999,715437.29018,1118,5007.490,320466.15574,0
-1692494400000,63.98,64.04,63.95,63.98,11804.554,1692494699999,755437.09639,949,5750.440,368013.82405,0
-1692494700000,63.99,64.02,63.96,64.00,8459.142,1692494999999,541326.40966,688,3495.574,223690.97676,0
-1692495000000,63.99,63.99,63.90,63.96,9354.832,1692495299999,598166.67536,1291,3634.439,232397.32568,0
-1692495300000,63.96,64.20,63.93,64.13,14350.668,1692495599999,919265.81113,1990,9629.567,616625.27113,0
-1692495600000,64.14,64.17,64.11,64.15,5091.044,1692495899999,326524.61850,710,2184.414,140107.45454,0
-1692495900000,64.15,64.25,64.13,64.15,6372.748,1692496199999,409116.63766,872,3771.607,242110.24489,0
-1692496200000,64.16,64.17,64.10,64.15,4564.429,1692496499999,292755.93438,726,2799.358,179552.79595,0
-1692496500000,64.16,64.18,64.11,64.16,3595.070,1692496799999,230615.17348,574,1544.271,99067.56376,0
-1692496800000,64.15,64.18,64.05,64.07,5862.044,1692497099999,375832.01461,962,2268.409,145454.25774,0
-1692497100000,64.07,64.17,64.07,64.08,4273.382,1692497399999,274018.75829,679,1818.710,116594.79268,0
-1692497400000,64.08,64.09,64.03,64.07,3912.943,1692497699999,250691.40272,505,1749.552,112090.96886,0
-1692497700000,64.06,64.16,64.06,64.08,5191.775,1692497999999,332861.13852,699,2228.208,142834.72986,0
-1692498000000,64.08,64.15,64.07,64.14,1573.344,1692498299999,100853.14806,614,1189.285,76239.91268,0
-1692498300000,64.14,64.16,64.12,64.16,2872.979,1692498599999,184270.26929,731,1224.283,78532.38739,0
-1692498600000,64.17,64.18,64.09,64.14,4135.446,1692498899999,265239.99559,918,1875.729,120301.24451,0
-1692498900000,64.15,64.20,64.12,64.19,4464.246,1692499199999,286429.69632,646,2815.141,180636.23060,0
-1692499200000,64.20,64.21,64.17,64.21,4596.117,1692499499999,295024.13248,894,3172.057,203613.12967,0
-1692499500000,64.21,64.24,64.16,64.20,4625.867,1692499799999,297041.31741,976,1815.393,116574.59094,0
-1692499800000,64.20,64.21,64.14,64.16,5517.959,1692500099999,354110.82420,1106,2024.321,129911.23393,0
-1692500100000,64.16,64.21,64.15,64.19,9353.568,1692500399999,600354.94462,973,4976.791,319429.29991,0
-1692500400000,64.19,64.24,64.18,64.22,4030.847,1692500699999,258838.34028,1107,1981.141,127224.37778,0
-1692500700000,64.22,64.26,64.21,64.23,5538.564,1692500999999,355796.75485,979,2789.831,179227.18223,0
-1692501000000,64.22,64.23,64.17,64.23,5288.497,1692501299999,339500.23523,530,1631.189,104726.55598,0
-1692501300000,64.23,64.30,64.21,64.28,4234.606,1692501599999,272150.30451,725,2833.580,182109.50591,0
-1692501600000,64.28,64.30,64.23,64.30,4410.283,1692501899999,283424.19459,671,1343.112,86324.63720,0
-1692501900000,64.30,64.39,64.29,64.37,6554.050,1692502199999,421722.03363,981,4552.188,292921.61721,0
-1692502200000,64.37,64.40,64.37,64.39,3486.717,1692502499999,224486.54283,875,1234.796,79505.34445,0
-1692502500000,64.38,64.38,64.29,64.30,5601.977,1692502799999,360363.91702,771,1738.715,111848.70351,0
-1692502800000,64.30,64.30,64.23,64.25,7013.814,1692503099999,450741.07612,539,1597.721,102664.82834,0
-1692503100000,64.24,64.28,64.19,64.25,7929.610,1692503399999,509396.00257,691,2989.617,192050.99617,0
-1692503400000,64.25,64.32,64.24,64.30,4828.072,1692503699999,310382.52268,506,1914.697,123075.05441,0
-1692503700000,64.30,64.31,64.25,64.30,2441.246,1692503999999,156939.15771,516,1145.151,73619.29609,0
-1692504000000,64.30,64.35,64.28,64.31,7184.572,1692504299999,462036.55242,906,4950.277,318355.11800,0
-1692504300000,64.32,64.38,64.31,64.33,4977.394,1692504599999,320280.13955,633,2126.564,136836.97520,0
-1692504600000,64.33,64.41,64.33,64.41,4603.203,1692504899999,296333.89921,1037,3429.811,220796.70058,0
-1692504900000,64.41,64.42,64.33,64.34,4837.444,1692505199999,311469.96419,951,1604.925,103350.71405,0
-1692505200000,64.33,64.37,64.27,64.27,4547.813,1692505499999,292544.56026,945,1651.193,106223.56240,0
-1692505500000,64.27,64.31,64.27,64.28,3875.528,1692505799999,249146.32183,546,1964.846,126320.69027,0
-1692505800000,64.27,64.28,64.22,64.23,5314.081,1692506099999,341443.12890,1182,2286.783,146938.43837,0
-1692506100000,64.22,64.26,64.22,64.24,2567.988,1692506399999,164971.20284,577,1469.064,94378.56788,0
-1692506400000,64.24,64.29,64.24,64.28,2299.304,1692506699999,147767.42316,1173,1036.492,66613.30612,0
-1692506700000,64.29,64.29,64.25,64.27,2862.642,1692506999999,183975.05555,940,1330.301,85497.07246,0
-1692507000000,64.27,64.38,64.27,64.37,5938.871,1692507299999,382082.97473,1341,4329.421,278535.68014,0
-1692507300000,64.36,64.38,64.27,64.28,4332.852,1692507599999,278696.68619,769,1381.090,88830.77016,0
-1692507600000,64.29,64.29,64.22,64.23,6098.708,1692507899999,391865.55491,1358,2930.273,188302.11317,0
-1692507900000,64.23,64.29,64.23,64.27,3805.354,1692508199999,244548.80551,998,2202.905,141568.86321,0
-1692508200000,64.28,64.33,64.24,64.31,4707.491,1692508499999,302591.53968,1000,2238.040,143871.49545,0
-1692508500000,64.31,64.31,64.22,64.25,5847.388,1692508799999,375733.17313,773,2978.245,191366.22728,0
-1692508800000,64.26,64.40,64.25,64.39,5549.934,1692509099999,357128.65736,817,3599.486,231643.90105,0
-1692509100000,64.40,64.41,64.35,64.40,6767.567,1692509399999,435754.71684,661,2654.161,170908.94512,0
-1692509400000,64.41,64.41,64.35,64.39,6976.806,1692509699999,449214.31086,697,2603.859,167666.33488,0
-1692509700000,64.39,64.41,64.33,64.37,4904.755,1692509999999,315704.30590,696,1696.502,109195.53175,0
-1692510000000,64.36,64.38,64.36,64.38,2193.917,1692510299999,141226.17971,646,992.775,63909.75786,0
-1692510300000,64.37,64.37,64.20,64.23,11632.853,1692510599999,747826.29864,1208,4650.209,298927.49645,0
-1692510600000,64.23,64.24,64.13,64.20,13718.147,1692510899999,880416.33093,1547,5614.968,360373.98576,0
-1692510900000,64.20,64.23,64.15,64.17,4909.734,1692511199999,315136.69976,754,2341.389,150292.34698,0
-1692511200000,64.16,64.20,64.13,64.20,6447.213,1692511499999,413705.44346,760,3788.477,243114.91643,0
-1692511500000,64.20,64.22,64.16,64.18,6711.769,1692511799999,430860.98424,518,3262.365,209441.54250,0
-1692511800000,64.18,64.19,64.14,64.14,3524.429,1692512099999,226150.82888,598,1799.085,115448.28273,0
-1692512100000,64.15,64.15,63.98,64.10,24420.850,1692512399999,1564498.95876,1935,9089.322,582318.95745,0
-1692512400000,64.10,64.11,64.02,64.05,6112.405,1692512699999,391583.72328,765,3029.049,194045.26518,0
-1692512700000,64.06,64.10,64.04,64.06,4655.237,1692512999999,298216.91992,492,1914.923,122676.24455,0
-1692513000000,64.06,64.08,64.02,64.05,12129.489,1692513299999,776823.17803,805,5056.473,323858.68651,0
-1692513300000,64.04,64.14,64.04,64.08,9776.449,1692513599999,626648.85691,586,5557.505,356231.27911,0
-1692513600000,64.09,64.14,64.07,64.13,4768.139,1692513899999,305691.09105,594,2919.536,187184.06658,0
-1692513900000,64.12,64.12,64.01,64.07,6626.428,1692514199999,424501.62532,702,2703.465,173157.17476,0
-1692514200000,64.06,64.12,64.04,64.11,6842.606,1692514499999,438452.26506,636,3753.683,240539.50664,0
-1692514500000,64.12,64.13,64.09,64.13,2577.971,1692514799999,165271.02976,368,1253.125,80341.52346,0
-1692514800000,64.12,64.19,64.09,64.14,9533.518,1692515099999,611578.65262,1082,6685.713,428918.41137,0
-1692515100000,64.14,64.17,64.12,64.16,7219.395,1692515399999,463037.67194,625,4177.022,267918.19607,0
-1692515400000,64.16,64.20,64.11,64.13,11473.980,1692515699999,735995.13413,1118,5082.533,326042.45856,0
-1692515700000,64.14,64.17,64.12,64.16,3617.736,1692515999999,232052.34759,588,1785.237,114517.49481,0
-1692516000000,64.16,64.19,64.15,64.18,3435.337,1692516299999,220461.83073,495,2095.837,134497.68876,0
-1692516300000,64.17,64.18,64.09,64.12,4047.664,1692516599999,259550.98237,409,1370.269,87856.35106,0
-1692516600000,64.11,64.16,64.11,64.15,4289.000,1692516899999,275098.55023,660,2705.720,173542.05719,0
-1692516900000,64.14,64.14,64.04,64.10,10329.281,1692517199999,661908.10265,687,2180.970,139770.18022,0
-1692517200000,64.09,64.15,64.09,64.14,3501.134,1692517499999,224508.59060,607,2190.398,140461.67534,0
-1692517500000,64.14,64.15,64.07,64.08,5946.366,1692517799999,381174.42500,579,2376.084,152312.45596,0
-1692517800000,64.07,64.16,64.06,64.12,6953.883,1692518099999,445914.21913,839,3804.053,243920.29111,0
-1692518100000,64.11,64.21,64.11,64.21,7179.386,1692518399999,460808.88058,733,5198.028,333646.62516,0
-1692518400000,64.21,64.22,64.08,64.10,9694.068,1692518699999,621771.56654,1040,2869.194,184026.77277,0
-1692518700000,64.09,64.14,64.07,64.13,8455.644,1692518999999,541979.84040,671,5134.710,329155.50220,0
-1692519000000,64.14,64.14,64.10,64.12,3722.158,1692519299999,238647.32729,935,1483.280,95104.21129,0
-1692519300000,64.12,64.18,64.11,64.15,8533.155,1692519599999,547307.87037,699,5812.274,372779.98165,0
-1692519600000,64.15,64.18,64.06,64.17,7548.800,1692519899999,484080.43792,808,4183.407,268299.42427,0
-1692519900000,64.18,64.22,64.11,64.13,6259.535,1692520199999,401607.34010,745,2764.994,177409.07924,0
-1692520200000,64.14,64.22,64.12,64.22,6400.272,1692520499999,410850.73712,916,3609.118,231660.42734,0
-1692520500000,64.22,64.29,64.21,64.23,6049.288,1692520799999,388693.74472,961,3362.550,216057.31649,0
-1692520800000,64.24,64.28,64.22,64.24,5169.457,1692521099999,332122.00130,535,3079.365,197832.91508,0
-1692521100000,64.24,64.30,64.23,64.29,4390.956,1692521399999,282213.83397,464,2978.400,191433.63800,0
-1692521400000,64.28,64.37,64.28,64.35,14214.758,1692521699999,914381.08198,1304,7757.330,499030.46350,0
-1692521700000,64.35,64.35,64.30,64.34,4333.049,1692521999999,278718.25030,542,1102.710,70940.49246,0
-1692522000000,64.33,64.34,64.24,64.31,7955.829,1692522299999,511521.13344,1067,3238.727,208256.23739,0
-1692522300000,64.31,64.36,64.30,64.34,5116.554,1692522599999,329206.15470,620,2977.384,191567.81768,0
-1692522600000,64.35,64.40,64.34,64.38,6561.725,1692522899999,422436.12477,700,4329.511,278730.59525,0
-1692522900000,64.38,64.38,64.30,64.36,5480.421,1692523199999,352550.47419,776,2178.495,140141.05228,0
-1692523200000,64.36,64.42,64.31,64.32,7185.630,1692523499999,462639.69391,962,3220.952,207405.34910,0
-1692523500000,64.32,64.38,64.32,64.38,3873.366,1692523799999,249242.79376,527,2794.316,179817.52649,0
-1692523800000,64.38,64.39,64.34,64.34,3955.834,1692524099999,254601.57214,582,1062.521,68390.67669,0
-1692524100000,64.35,64.35,64.23,64.27,9867.472,1692524399999,634240.55596,1031,3698.033,237661.35007,0
-1692524400000,64.27,64.32,64.27,64.30,2930.034,1692524699999,188383.67191,459,1434.176,92209.24824,0
-1692524700000,64.31,64.38,64.30,64.38,10855.104,1692524999999,698537.66422,1048,6368.630,409826.07621,0
-1692525000000,64.37,64.47,64.37,64.42,12212.052,1692525299999,786832.18922,1349,7271.643,468525.12311,0
-1692525300000,64.42,64.44,64.39,64.44,5114.583,1692525599999,329473.08515,691,2679.779,172634.28467,0
-1692525600000,64.44,64.49,64.39,64.45,19173.322,1692525899999,1235426.64104,1781,7998.232,515413.41602,0
-1692525900000,64.44,64.58,64.44,64.52,15990.629,1692526199999,1031932.38923,1974,9575.937,617954.64199,0
-1692526200000,64.52,64.66,64.48,64.66,14883.883,1692526499999,961199.83419,1560,8328.529,537945.08677,0
-1692526500000,64.66,64.76,64.51,64.57,29747.023,1692526799999,1923214.39373,2756,10677.429,690336.36451,0
-1692526800000,64.56,64.61,64.53,64.57,14109.231,1692527099999,911002.97859,1361,6902.626,445691.24576,0
-1692527100000,64.57,64.66,64.47,64.51,11668.997,1692527399999,753474.37181,1250,3538.614,228526.32326,0
-1692527400000,64.52,64.61,64.49,64.59,7727.642,1692527699999,498769.28343,801,4159.700,268513.66336,0
-1692527700000,64.59,64.65,64.58,64.64,6731.393,1692527999999,435046.51388,818,4229.572,273354.46676,0
-1692528000000,64.63,64.68,64.56,64.57,7605.586,1692528299999,491480.07048,748,2972.665,192109.30132,0
-1692528300000,64.58,64.72,64.55,64.68,15390.398,1692528599999,994628.28620,1209,7106.195,459361.53647,0
-1692528600000,64.69,64.74,64.66,64.69,9013.639,1692528899999,583244.68696,883,5244.073,339335.72357,0
-1692528900000,64.69,64.82,64.68,64.76,26954.915,1692529199999,1745826.71368,1615,16682.534,1080489.35435,0
-1692529200000,64.76,65.15,64.76,65.03,65077.918,1692529499999,4227576.18371,5446,41984.024,2727299.82665,0
-1692529500000,65.03,65.15,64.89,65.11,36688.866,1692529799999,2385406.95192,2691,20898.575,1359064.45336,0
-1692529800000,65.10,65.15,64.95,65.03,22801.068,1692530099999,1482679.87036,1882,9768.792,635200.41185,0
-1692530100000,65.02,65.14,65.02,65.09,18649.200,1692530399999,1213891.38052,1789,6765.931,440444.68890,0
-1692530400000,65.08,65.17,64.98,65.03,21737.084,1692530699999,1414065.12723,1920,9756.985,634796.09372,0
-1692530700000,65.02,65.06,64.87,64.95,32894.611,1692530999999,2136882.92889,2462,15241.663,990295.87499,0
-1692531000000,64.94,64.95,64.81,64.87,17347.578,1692531299999,1125488.10032,1665,6122.745,397251.85106,0
-1692531300000,64.86,64.92,64.84,64.87,8698.629,1692531599999,564349.64978,1033,4343.607,281810.51165,0
-1692531600000,64.87,64.89,64.82,64.83,6817.495,1692531899999,442136.48672,694,2990.340,193951.56632,0
-1692531900000,64.84,64.90,64.83,64.89,7583.133,1692532199999,491886.10784,820,4476.266,290365.03562,0
-1692532200000,64.88,65.01,64.88,65.00,12320.511,1692532499999,800285.89530,1092,8248.838,535817.05315,0
-1692532500000,65.01,65.02,64.90,64.90,6667.170,1692532799999,433069.20704,779,2114.592,137379.48769,0
-1692532800000,64.91,64.94,64.75,64.76,21998.021,1692533099999,1425918.32824,2080,6421.678,416327.97567,0
-1692533100000,64.75,64.81,64.73,64.78,12624.628,1692533399999,817668.80434,916,4508.146,292051.58646,0
-1692533400000,64.79,64.88,64.78,64.88,6376.032,1692533699999,413306.72835,881,3772.948,244586.56253,0
-1692533700000,64.88,64.88,64.73,64.74,8260.932,1692533999999,535194.09566,1091,2972.134,192547.62056,0
-1692534000000,64.74,64.80,64.74,64.77,4297.358,1692534299999,278358.69417,629,2275.025,147364.99266,0
-1692534300000,64.76,64.78,64.75,64.78,2482.946,1692534599999,160808.73938,484,1112.451,72053.56999,0
-1692534600000,64.77,64.82,64.72,64.82,5585.547,1692534899999,361706.04155,742,2795.105,181027.33917,0
-1692534900000,64.82,64.96,64.81,64.93,14632.860,1692535199999,949640.72037,1354,9060.213,587923.28319,0
-1692535200000,64.93,65.00,64.91,64.94,8434.656,1692535499999,547885.19276,892,4564.317,296484.40240,0
-1692535500000,64.95,65.05,64.91,64.92,11054.606,1692535799999,718173.73450,1147,5984.624,388857.10563,0
-1692535800000,64.91,64.92,64.78,64.85,7451.156,1692536099999,483182.97236,869,2992.810,194084.61684,0
-1692536100000,64.85,64.89,64.83,64.87,6229.762,1692536399999,404114.60400,762,3560.710,230978.74023,0
-1692536400000,64.86,64.87,64.81,64.87,5295.772,1692536699999,343401.93647,844,2092.202,135679.56389,0
-1692536700000,64.86,64.94,64.80,64.83,7674.133,1692536999999,497933.88111,1077,3803.986,246840.47033,0
-1692537000000,64.83,64.85,64.67,64.68,14213.582,1692537299999,920295.84167,1488,4899.767,317295.92020,0
-1692537300000,64.68,64.71,64.61,64.61,21317.769,1692537599999,1378393.66133,1748,10048.343,649770.51400,0
-1692537600000,64.61,64.65,64.58,64.61,17196.862,1692537899999,1111121.07290,1422,6961.044,449817.33364,0
-1692537900000,64.61,64.65,64.60,64.63,4246.926,1692538199999,274462.20706,548,2654.708,171569.07790,0
-1692538200000,64.63,64.72,64.63,64.70,8303.186,1692538499999,537126.57402,987,5411.278,350065.11665,0
-1692538500000,64.70,64.77,64.66,64.68,10131.362,1692538799999,655638.49011,998,4746.180,307184.94112,0
-1692538800000,64.68,64.76,64.58,64.63,11864.105,1692539099999,767252.47540,1180,4301.558,278202.77031,0
-1692539100000,64.62,64.68,64.60,64.65,9414.873,1692539399999,608500.48346,1050,5184.707,335107.44580,0
-1692539400000,64.66,64.66,64.55,64.57,9940.569,1692539699999,642092.25510,1011,3420.083,220913.92846,0
-1692539700000,64.56,64.63,64.54,64.63,5868.500,1692539999999,378989.11821,829,2867.272,185191.34954,0
-1692540000000,64.63,64.72,64.63,64.70,8387.135,1692540299999,542431.67832,1021,5378.209,347819.04858,0
-1692540300000,64.70,64.74,64.56,64.61,15929.724,1692540599999,1029460.83255,1355,7423.784,479763.50865,0
-1692540600000,64.61,64.65,64.55,64.61,7148.009,1692540899999,461730.12072,717,4056.564,262061.31404,0
-1692540900000,64.61,64.63,64.40,64.52,24701.382,1692541199999,1592676.77978,1900,9022.353,581676.58625,0
-1692541200000,64.52,64.63,64.52,64.58,8004.736,1692541499999,516958.90210,819,5269.054,340314.02272,0
-1692541500000,64.58,64.59,64.53,64.58,6472.864,1692541799999,417905.49957,685,3207.238,207066.70568,0
-1692541800000,64.57,64.67,64.39,64.49,37309.915,1692542099999,2408227.53820,2055,13418.390,865873.27794,0
-1692542100000,64.49,64.55,64.30,64.42,21391.118,1692542399999,1377991.09008,1657,8170.426,526490.09379,0
-1692542400000,64.42,64.61,64.37,64.61,32845.140,1692542699999,2117669.48006,2420,20755.997,1338300.94844,0
-1692542700000,64.61,64.61,64.44,64.46,14562.592,1692542999999,939739.98691,1176,6990.542,451121.93916,0
-1692543000000,64.45,64.45,64.22,64.34,42622.485,1692543299999,2741541.57101,3030,20014.423,1287439.59995,0
-1692543300000,64.33,64.45,64.30,64.31,23425.986,1692543599999,1507847.02581,1863,11707.227,753616.68543,0
-1692543600000,64.30,64.46,64.30,64.42,13175.982,1692543899999,848321.15454,1550,8322.859,535853.24368,0
-1692543900000,64.43,64.43,64.10,64.12,39838.779,1692544199999,2559829.58214,3286,17400.386,1118141.19010,0
-1692544200000,64.12,64.46,64.12,64.42,33577.700,1692544499999,2158632.19412,2729,19614.138,1260937.93962,0
-1692544500000,64.42,64.70,64.29,64.58,43220.031,1692544799999,2787505.52552,3113,22448.737,1448043.83403,0
-1692544800000,64.58,64.59,64.43,64.48,22917.682,1692545099999,1478153.63894,1731,10068.945,649326.65588,0
-1692545100000,64.48,64.48,64.35,64.40,11220.345,1692545399999,722747.48047,1227,4982.438,320930.37300,0
-1692545400000,64.40,64.46,64.38,64.46,7099.253,1692545699999,457332.11757,928,3970.044,255749.45906,0
-1692545700000,64.47,64.49,64.39,64.44,11526.983,1692545999999,742770.82651,1043,5995.500,386327.68050,0
-1692546000000,64.44,64.48,64.40,64.48,12173.237,1692546299999,784462.58850,850,5312.815,342378.50544,0
-1692546300000,64.47,64.51,64.43,64.43,12246.019,1692546599999,789580.67884,963,6204.276,400060.19043,0
-1692546600000,64.43,64.45,64.37,64.41,8678.590,1692546899999,558987.42440,937,4699.421,302692.34429,0
-1692546900000,64.41,64.50,64.40,64.49,4924.638,1692547199999,317406.93484,689,3057.590,197085.58791,0
-1692547200000,64.50,64.55,64.43,64.50,13209.676,1692547499999,851806.20887,1590,7318.070,471901.28367,0
-1692547500000,64.50,64.51,64.39,64.41,7566.330,1692547799999,487451.06306,997,2744.189,176772.19732,0
-1692547800000,64.40,64.41,64.31,64.38,9128.618,1692548099999,587549.78153,1122,3714.040,239054.43760,0
-1692548100000,64.38,64.38,64.31,64.38,7158.473,1692548399999,460596.41423,826,4671.142,300565.94901,0
-1692548400000,64.37,64.43,64.29,64.42,11312.162,1692548699999,727839.89410,1312,5548.176,356983.54637,0
-1692548700000,64.42,64.46,64.40,64.44,4828.205,1692548999999,311059.45174,1018,2708.955,174537.80353,0
-1692549000000,64.44,64.47,64.38,64.44,5784.431,1692549299999,372601.93695,1097,2879.297,185478.12277,0
-1692549300000,64.44,64.45,64.36,64.36,3990.491,1692549599999,256982.45413,559,1787.872,115119.54586,0
-1692549600000,64.37,64.40,64.32,64.32,6223.816,1692549899999,400593.54057,815,2433.883,156666.54199,0
-1692549900000,64.32,64.36,64.23,64.26,9894.477,1692550199999,636256.52508,1392,4013.125,258078.25696,0
-1692550200000,64.27,64.27,64.11,64.22,18567.067,1692550499999,1191910.17482,1711,6732.884,432223.56022,0
-1692550500000,64.23,64.26,64.17,64.22,6840.902,1692550799999,439310.87468,1199,4072.197,261516.00636,0
-1692550800000,64.22,64.30,64.16,64.19,14506.669,1692551099999,931736.31658,1657,7032.463,451727.61258,0
-1692551100000,64.19,64.31,64.19,64.28,7878.851,1692551399999,506345.87225,1272,4250.850,273174.99937,0
-1692551400000,64.28,64.37,64.27,64.34,5123.452,1692551699999,329540.63249,1016,3584.367,230556.64552,0
-1692551700000,64.34,64.40,64.32,64.35,8225.951,1692551999999,529403.37971,1090,3678.503,236761.57561,0
-1692552000000,64.34,64.48,64.33,64.47,6074.771,1692552299999,391352.36060,1025,4459.012,287241.66549,0
-1692552300000,64.47,64.59,64.46,64.56,26773.866,1692552599999,1727984.06092,1942,21021.039,1356648.08570,0
-1692552600000,64.57,64.60,64.49,64.60,6242.592,1692552899999,402928.21088,877,3508.338,226443.22298,0
-1692552900000,64.59,64.73,64.56,64.73,12326.566,1692553199999,797005.14255,1636,6366.147,411649.24861,0
-1692553200000,64.73,64.82,64.67,64.74,23260.049,1692553499999,1505800.54595,1950,9307.901,602745.64822,0
-1692553500000,64.73,64.86,64.73,64.79,11751.630,1692553799999,761519.88154,1608,6910.588,447802.36089,0
-1692553800000,64.78,64.79,64.64,64.75,13187.908,1692554099999,853435.62104,1305,4709.108,304745.71129,0
-1692554100000,64.74,64.76,64.63,64.69,9447.605,1692554399999,611102.59123,936,3981.217,257549.47678,0
-1692554400000,64.69,64.70,64.62,64.65,8562.817,1692554699999,553601.87408,1201,3350.895,216638.56548,0
-1692554700000,64.64,64.71,64.58,64.71,5034.986,1692554999999,325392.10879,974,2440.553,157759.59352,0
-1692555000000,64.71,64.74,64.65,64.73,5138.188,1692555299999,332432.12761,819,2721.819,176100.94242,0
-1692555300000,64.73,64.74,64.68,64.74,6800.025,1692555599999,440076.29544,961,3556.921,230202.87129,0
-1692555600000,64.73,64.76,64.70,64.75,5891.370,1692555899999,381377.27461,750,3183.549,206089.70582,0
-1692555900000,64.76,64.90,64.74,64.84,17497.431,1692556199999,1134362.39827,1414,12109.674,785107.70476,0
-1692556200000,64.85,64.92,64.84,64.89,7671.754,1692556499999,497695.43716,1276,3567.585,231459.91015,0
-1692556500000,64.88,64.92,64.80,64.88,19427.953,1692556799999,1259973.29643,1510,5470.055,354792.49903,0
-1692556800000,64.87,64.88,64.77,64.80,12618.877,1692557099999,817749.14752,997,3542.127,229547.75323,0
-1692557100000,64.80,64.84,64.80,64.83,8118.418,1692557399999,526240.25217,762,4823.438,312659.59868,0
-1692557400000,64.83,64.85,64.73,64.74,11730.969,1692557699999,759895.96589,797,3616.561,234231.21894,0
-1692557700000,64.75,64.78,64.62,64.69,12385.695,1692557999999,801177.71503,1093,6140.566,397253.86256,0
-1692558000000,64.70,64.75,64.68,64.74,7085.273,1692558299999,458530.17805,979,4029.341,260774.95350,0
-1692558300000,64.74,64.81,64.71,64.81,6794.303,1692558599999,440033.39325,721,4490.854,290871.35075,0
-1692558600000,64.81,64.82,64.78,64.82,3166.846,1692558899999,205224.73591,837,1523.299,98720.15395,0
-1692558900000,64.82,64.89,64.81,64.87,4102.391,1692559199999,266034.77467,1106,1886.402,122333.11316,0
-1692559200000,64.88,64.88,64.84,64.85,4759.573,1692559499999,308679.16563,599,1114.477,72277.39148,0
-1692559500000,64.84,64.89,64.84,64.88,2194.207,1692559799999,142341.47005,484,1205.571,78204.83208,0
-1692559800000,64.88,64.91,64.80,64.82,6529.716,1692560099999,423506.36001,792,2271.922,147409.46626,0
-1692560100000,64.81,64.83,64.78,64.83,3970.446,1692560399999,257303.56300,647,1827.656,118450.23378,0
-1692560400000,64.83,64.87,64.79,64.82,4525.170,1692560699999,293353.87242,460,1291.574,83738.11163,0
-1692560700000,64.82,64.85,64.75,64.77,3644.173,1692560999999,236116.97664,531,1111.824,72032.62679,0
-1692561000000,64.77,64.85,64.74,64.85,4810.857,1692561299999,311716.60228,458,2759.969,178850.07561,0
-1692561300000,64.84,64.93,64.84,64.92,4607.251,1692561599999,298970.46468,538,2925.197,189808.68074,0
-1692561600000,64.92,65.06,64.91,65.02,15396.268,1692561899999,1000471.94829,1962,11541.511,750014.10453,0
-1692561900000,65.02,65.22,65.02,65.14,31051.674,1692562199999,2022828.75611,3261,17973.197,1170838.12385,0
-1692562200000,65.13,65.14,65.03,65.14,9758.707,1692562499999,635152.30403,1301,4085.525,265927.14534,0
-1692562500000,65.14,65.20,65.06,65.18,13513.475,1692562799999,880429.77149,1414,6646.393,433029.58089,0
-1692562800000,65.19,65.34,65.18,65.28,20583.302,1692563099999,1343599.21273,2064,13768.172,898840.08121,0
-1692563100000,65.29,65.30,65.19,65.25,10423.479,1692563399999,680229.00572,1468,4253.515,277611.26878,0
-1692563400000,65.24,65.29,65.16,65.22,10849.301,1692563699999,707539.16511,1182,4350.335,283694.06989,0
-1692563700000,65.21,65.43,65.19,65.41,29120.889,1692563999999,1902581.13471,2227,18026.448,1177745.73593,0
-1692564000000,65.40,65.56,65.39,65.53,31107.718,1692564299999,2036437.49562,2974,16431.743,1075768.14705,0
-1692564300000,65.54,65.67,65.40,65.48,27051.780,1692564599999,1772561.77637,3282,11161.227,731531.07696,0
-1692564600000,65.48,65.52,65.40,65.52,13753.370,1692564899999,900145.17727,1516,6803.390,445290.50269,0
-1692564900000,65.51,65.74,65.48,65.72,19119.217,1692565199999,1254426.28268,2133,12430.764,815691.73883,0
-1692565200000,65.71,65.85,65.52,65.53,41121.367,1692565499999,2702400.19309,4011,19996.130,1314738.40792,0
-1692565500000,65.52,65.53,65.34,65.40,23653.711,1692565799999,1547680.78319,2099,9365.287,612827.89848,0
-1692565800000,65.40,65.40,65.21,65.30,16814.753,1692566099999,1098150.67616,1782,7813.962,510284.62114,0
-1692566100000,65.31,65.39,65.29,65.35,14234.724,1692566399999,930252.93146,1016,10722.956,700823.60387,0
-1692566400000,65.34,65.35,65.26,65.27,6628.612,1692566699999,432808.11993,751,2654.500,173315.94902,0
-1692566700000,65.27,65.31,65.23,65.25,9664.386,1692566999999,630856.36956,874,3944.038,257472.82470,0
-1692567000000,65.24,65.24,65.13,65.14,10851.769,1692567299999,707382.19721,1361,3368.250,219585.16746,0
-1692567300000,65.14,65.15,65.02,65.08,17309.760,1692567599999,1126672.21955,1686,7927.398,515990.27995,0
-1692567600000,65.08,65.23,65.06,65.09,18194.217,1692567899999,1185468.17038,1214,7284.718,474682.87568,0
-1692567900000,65.09,65.12,65.06,65.12,4066.105,1692568199999,264642.87316,610,2675.012,174116.12165,0
-1692568200000,65.11,65.19,65.11,65.18,3563.001,1692568499999,232160.05533,475,2920.972,190327.35567,0
-1692568500000,65.18,65.20,65.16,65.19,3921.104,1692568799999,255579.25210,493,2172.958,141636.41044,0
-1692568800000,65.18,65.23,65.17,65.20,10866.614,1692569099999,708571.41998,1199,5777.596,376733.64047,0
-1692569100000,65.21,65.21,65.16,65.19,6178.869,1692569399999,402746.04527,648,3263.979,212751.23239,0
-1692569400000,65.19,65.19,65.08,65.10,5826.603,1692569699999,379485.97600,716,1749.549,113941.43049,0
-1692569700000,65.09,65.11,65.02,65.07,8940.177,1692569999999,581630.91201,768,4253.865,276756.84824,0
-1692570000000,65.07,65.10,65.05,65.09,4690.814,1692570299999,305256.19117,497,2029.950,132107.37382,0
-1692570300000,65.08,65.10,65.06,65.09,3671.674,1692570599999,238956.43520,453,2239.126,145734.71179,0
-1692570600000,65.09,65.16,65.09,65.12,4683.211,1692570899999,305028.38775,603,2664.020,173511.95001,0
-1692570900000,65.13,65.18,65.11,65.17,5773.009,1692571199999,376080.81078,537,4114.321,268040.18119,0
-1692571200000,65.17,65.18,65.10,65.12,3204.535,1692571499999,208691.07871,379,1633.893,106389.59619,0
-1692571500000,65.12,65.22,65.11,65.18,7009.584,1692571799999,456834.89234,739,4169.232,271720.76306,0
-1692571800000,65.18,65.22,65.17,65.20,4278.274,1692572099999,278929.95921,507,1813.587,118247.86487,0
-1692572100000,65.20,65.21,65.17,65.18,4847.376,1692572399999,316000.71145,427,1841.116,120028.22141,0
-1692572400000,65.18,65.21,65.09,65.10,5404.934,1692572699999,352135.29284,735,2182.187,142205.55832,0
-1692572700000,65.10,65.10,65.05,65.09,5343.397,1692572999999,347675.00564,630,2021.155,131510.97347,0
-1692573000000,65.09,65.09,65.00,65.04,7101.817,1692573299999,461887.72853,791,3185.999,207213.90936,0
-1692573300000,65.04,65.06,65.02,65.02,2716.021,1692573599999,176633.46397,401,1334.824,86810.41048,0
-1692573600000,65.02,65.02,64.94,65.00,9884.556,1692573899999,642220.08383,880,3040.677,197560.94519,0
-1692573900000,64.99,65.06,64.99,65.05,3721.168,1692574199999,241990.96589,479,2255.965,146710.58313,0
-1692574200000,65.05,65.08,65.01,65.08,2838.111,1692574499999,184562.55142,425,1441.051,93718.82834,0
-1692574500000,65.08,65.18,65.08,65.18,6343.912,1692574799999,413197.20167,694,4633.554,301784.79256,0
-1692574800000,65.17,65.20,65.14,65.16,5005.625,1692575099999,326239.27832,787,2681.200,174754.16358,0
-1692575100000,65.16,65.17,65.09,65.10,3949.454,1692575399999,257200.97525,733,1750.221,113978.05709,0
-1692575400000,65.10,65.19,65.07,65.17,4677.808,1692575699999,304643.56054,774,2662.389,173409.50626,0
-1692575700000,65.17,65.23,65.17,65.20,5358.396,1692575999999,349382.10432,584,2953.771,192598.08037,0
-1692576000000,65.19,65.43,65.09,65.39,44364.924,1692576299999,2895749.68780,3681,31524.075,2057679.41441,0
-1692576300000,65.39,65.55,65.28,65.31,38212.338,1692576599999,2502024.41625,3253,21288.061,1393968.35140,0
-1692576600000,65.30,65.41,65.22,65.32,20638.611,1692576899999,1348146.05821,2300,10340.347,675410.48706,0
-1692576900000,65.31,65.57,65.27,65.57,37994.212,1692577199999,2487677.23463,2799,22163.634,1451015.15508,0
-1692577200000,65.56,65.57,65.34,65.39,20490.957,1692577499999,1341386.72693,1527,7184.600,470213.06810,0
-1692577500000,65.38,65.47,65.22,65.25,16192.879,1692577799999,1058517.78726,1222,6650.746,434726.07447,0
-1692577800000,65.25,65.45,65.25,65.44,10124.188,1692578099999,661429.76981,1013,7025.712,459045.67140,0
-1692578100000,65.44,65.59,65.40,65.56,25433.272,1692578399999,1665888.78278,1660,16397.176,1074065.66565,0
-1692578400000,65.57,66.49,65.41,66.26,105150.510,1692578699999,6936596.91779,7228,72509.864,4783547.75546,0
-1692578700000,66.26,67.00,66.14,66.53,290566.761,1692578999999,19348992.02842,18122,156853.116,10444626.42062,0
-1692579000000,66.52,66.53,65.95,65.97,105738.102,1692579299999,7005408.66998,7219,45325.036,3002651.15728,0
-1692579300000,65.98,66.14,65.80,65.93,80782.646,1692579599999,5329535.11459,5106,36672.319,2419399.71707,0
-1692579600000,65.94,66.11,65.74,66.06,53211.728,1692579899999,3507725.23028,4925,27737.475,1828646.34066,0
-1692579900000,66.06,66.12,65.96,66.03,21508.802,1692580199999,1420808.59827,2253,9624.395,635818.15696,0
-1692580200000,66.03,66.03,65.61,65.68,58183.666,1692580499999,3826914.52733,4428,26075.713,1714746.24577,0
-1692580500000,65.67,66.09,65.54,65.86,59773.457,1692580799999,3934281.33470,4343,36177.687,2381710.83472,0
-1692580800000,65.86,66.07,65.80,66.05,36808.315,1692581099999,2425858.20127,2675,20479.889,1349808.21683,0
-1692581100000,66.05,66.38,66.04,66.11,60915.690,1692581399999,4033620.35327,4746,29612.839,1960671.70210,0
-1692581400000,66.10,66.25,66.09,66.25,17030.813,1692581699999,1127056.64300,1605,11679.069,772930.76122,0
-1692581700000,66.26,66.35,66.17,66.27,18976.054,1692581999999,1257349.33677,2010,9195.660,609357.70362,0
-1692582000000,66.28,66.35,66.22,66.30,14663.440,1692582299999,972071.92722,1589,7376.311,489023.88096,0
-1692582300000,66.30,66.49,66.29,66.32,30777.126,1692582599999,2043099.78601,2564,14561.757,966724.58141,0
-1692582600000,66.33,66.49,66.32,66.45,20767.052,1692582899999,1379338.75814,2146,10962.161,728126.32612,0
-1692582900000,66.44,66.81,66.35,66.73,44832.574,1692583199999,2985540.57236,4077,25687.455,1710325.13441,0
-1692583200000,66.73,66.73,66.33,66.51,49375.066,1692583499999,3284507.52171,4838,21875.413,1454883.20867,0
-1692583500000,66.52,66.55,66.26,66.32,29681.302,1692583799999,1971074.20136,2676,12462.981,827636.93262,0
-1692583800000,66.31,66.45,66.28,66.42,16913.508,1692584099999,1122423.44048,1671,8129.845,539574.81874,0
-1692584100000,66.43,66.43,66.23,66.34,32018.166,1692584399999,2123252.27965,2355,14044.180,931287.83823,0
-1692584400000,66.33,66.57,66.33,66.57,17791.429,1692584699999,1183166.92761,1864,10248.922,681556.88643,0
-1692584700000,66.56,66.67,66.54,66.64,17338.648,1692584999999,1154765.39447,2383,9872.320,657528.53582,0
-1692585000000,66.64,66.65,66.30,66.35,30126.445,1692585299999,2001099.90364,2463,9185.733,609939.86197,0
-1692585300000,66.36,66.43,66.27,66.27,17549.172,1692585599999,1164053.68618,1705,7352.222,487679.39705,0
-1692585600000,66.27,66.42,66.27,66.40,17861.091,1692585899999,1184842.19380,1789,11115.176,737334.91705,0
-1692585900000,66.40,66.41,66.28,66.28,13383.442,1692586199999,887755.59492,1343,4836.258,320842.08205,0
-1692586200000,66.28,66.36,66.18,66.33,14212.690,1692586499999,942003.20417,1591,7162.034,474765.45210,0
-1692586500000,66.34,66.36,66.27,66.30,8808.968,1692586799999,584164.53040,963,3035.943,201356.00561,0
-1692586800000,66.29,66.43,66.29,66.43,10470.897,1692587099999,694949.65116,1369,7329.485,486437.22766,0
-1692587100000,66.42,66.46,66.28,66.35,19124.847,1692587399999,1269395.85104,1692,7343.742,487345.34229,0
-1692587400000,66.35,66.45,66.33,66.39,8167.697,1692587699999,542372.76049,1049,4355.484,289227.19649,0
-1692587700000,66.38,66.48,66.37,66.46,9287.945,1692587999999,616957.04517,1189,6188.287,411071.40662,0
-1692588000000,66.46,66.47,66.30,66.38,12215.159,1692588299999,810519.28000,1384,5009.768,332396.53027,0
-1692588300000,66.38,66.63,66.38,66.61,17396.647,1692588599999,1157321.79125,2092,11193.041,744619.44822,0
-1692588600000,66.61,66.70,66.53,66.64,21502.427,1692588899999,1432492.04259,2185,12047.977,802770.11395,0
-1692588900000,66.64,66.64,66.44,66.44,10037.368,1692589199999,667543.44579,1077,3326.518,221206.65236,0
-1692589200000,66.45,66.48,66.35,66.35,11873.469,1692589499999,788710.28799,1128,4800.402,318903.01345,0
-1692589500000,66.35,66.40,66.30,66.37,16444.167,1692589799999,1091131.95536,1692,8978.476,595774.06270,0
-1692589800000,66.36,66.41,66.21,66.22,17434.359,1692590099999,1155848.22790,1645,6950.841,460803.81192,0
-1692590100000,66.23,66.33,66.15,66.28,25592.176,1692590399999,1695848.33312,1861,12965.357,859223.56238,0
-1692590400000,66.27,66.29,66.16,66.20,22583.752,1692590699999,1495394.80035,2314,9238.557,611736.83050,0
-1692590700000,66.21,66.21,66.02,66.08,34581.026,1692590999999,2285843.17967,3167,12389.250,818929.76092,0
-1692591000000,66.07,66.14,66.04,66.06,13769.672,1692591299999,909930.06612,1379,4980.981,329171.21376,0
-1692591300000,66.06,66.14,66.02,66.03,16539.681,1692591599999,1092899.12634,1568,9351.796,617956.42790,0
-1692591600000,66.04,66.07,66.01,66.01,7176.591,1692591899999,473956.11199,930,3953.201,261097.73420,0
-1692591900000,66.02,66.03,65.80,65.95,55067.315,1692592199999,3629932.37884,3965,21549.017,1420466.37595,0
-1692592200000,65.94,65.98,65.89,65.96,13108.751,1692592499999,864294.16134,1385,5852.745,385920.52830,0
-1692592500000,65.96,65.97,65.82,65.86,13072.551,1692592799999,861256.08604,1594,5258.385,346414.37828,0
-1692592800000,65.86,66.00,65.85,65.98,11087.111,1692593099999,731124.38242,1309,6336.274,417809.39235,0
-1692593100000,65.99,66.02,65.86,65.92,22411.890,1692593399999,1477653.28596,1618,8270.430,545343.27763,0
-1692593400000,65.92,65.97,65.88,65.89,9035.407,1692593699999,595707.65721,1058,4791.680,315956.50328,0
-1697543700000,62.88,62.90,62.82,62.86,2696.166,1697543999999,169461.63497,424,1351.146,84927.32057,0
-1697544000000,62.86,62.96,62.86,62.89,4004.160,1697544299999,251950.79566,803,2452.874,154339.94894,0
-1697544300000,62.90,62.90,62.78,62.84,6317.673,1697544599999,396887.95565,778,1530.348,96144.03036,0
-1697544600000,62.84,62.84,62.62,62.65,30244.967,1697544899999,1895940.67686,2826,9578.724,600350.41453,0
-1697544900000,62.65,62.78,62.62,62.68,9342.698,1697545199999,585838.79151,1062,5001.014,313557.18635,0
-1697545200000,62.67,62.71,62.66,62.68,4177.250,1697545499999,261854.64160,613,1516.172,95055.89286,0
-1697545500000,62.68,62.70,62.61,62.62,4353.887,1697545799999,272783.16116,575,1166.569,73096.47281,0
-1697545800000,62.62,62.64,62.50,62.56,14123.611,1697546099999,883665.01647,2280,7546.979,472181.32878,0
-1697546100000,62.57,62.59,62.44,62.49,15982.507,1697546399999,998749.00109,1852,7456.381,465999.72372,0
-1697546400000,62.50,62.57,62.45,62.49,8291.423,1697546699999,518268.67153,1168,4673.401,292144.69393,0
-1697546700000,62.49,62.63,62.44,62.59,5692.168,1697546999999,356020.28842,1216,2727.065,170585.45122,0
-1697547000000,62.59,62.62,62.48,62.49,4460.186,1697547299999,278965.92964,761,1418.197,88698.78224,0
-1697547300000,62.49,62.53,62.31,62.37,24140.491,1697547599999,1506170.59770,3251,9855.858,614955.82632,0
-1697547600000,62.36,62.40,62.16,62.33,27514.200,1697547899999,1713202.79543,3608,10558.834,657537.44171,0
-1697547900000,62.34,62.54,62.31,62.54,14913.004,1697548199999,931150.45527,2360,9423.205,588335.13241,0
-1697548200000,62.53,62.59,62.49,62.57,10888.324,1697548499999,680952.75895,1325,6312.222,394773.07094,0
-1697548500000,62.57,62.61,62.51,62.57,9158.149,1697548799999,572919.75438,1037,3769.389,235818.05521,0
-1697548800000,62.57,62.61,62.51,62.59,8981.826,1697549099999,561844.87885,908,3642.341,227864.02875,0
-1697549100000,62.59,62.59,62.46,62.47,3746.154,1697549399999,234165.07787,726,1051.584,65734.43370,0
-1697549400000,62.48,62.54,62.37,62.52,9513.424,1697549699999,594239.58406,1213,5311.779,331834.51180,0
-1697549700000,62.52,62.61,62.45,62.52,7176.285,1697549999999,448847.65616,909,2570.392,160765.32589,0
-1697550000000,62.52,62.58,62.40,62.40,18521.187,1697550299999,1157508.31178,1402,7018.173,438445.43121,0
-1697550300000,62.40,62.42,61.45,62.02,132591.087,1697550599999,8208458.59345,13395,62046.756,3841281.27630,0
-1697550600000,62.01,62.16,61.99,62.07,27606.049,1697550899999,1713456.40676,3760,13738.741,852781.11763,0
-1697550900000,62.07,62.18,62.06,62.06,13773.359,1697551199999,855572.08834,2081,7209.217,447815.89899,0
-1697551200000,62.06,62.22,62.02,62.19,12587.781,1697551499999,782222.17264,1949,7375.817,458355.31515,0
-1697551500000,62.19,62.28,62.15,62.28,13697.791,1697551799999,852239.66658,1486,8636.392,537314.10184,0
-1697551800000,62.28,62.28,62.20,62.27,5620.225,1697552099999,349783.66021,756,2220.172,138156.65074,0
-1697552100000,62.27,62.32,62.12,62.22,8778.114,1697552399999,546206.67540,1487,4571.005,284474.28743,0
-1697552400000,62.21,62.25,62.16,62.24,4924.375,1697552699999,306317.47110,683,2779.237,172904.80995,0
-1697552700000,62.24,62.27,62.17,62.21,4485.260,1697552999999,279071.98866,808,2384.240,148367.35386,0
-1697553000000,62.22,62.23,62.12,62.23,6197.828,1697553299999,385272.96242,835,3327.241,206826.61705,0
-1697553300000,62.23,62.32,62.17,62.28,7170.832,1697553599999,446369.18408,878,3681.145,229142.48656,0
-1697553600000,62.28,62.37,62.17,62.25,12058.167,1697553899999,751158.98426,1406,5604.668,349248.90493,0
-1697553900000,62.25,62.33,62.19,62.30,9274.821,1697554199999,577588.02215,1068,5462.756,340181.39045,0
-1697554200000,62.31,62.34,62.18,62.19,5674.026,1697554499999,353316.95524,704,2181.010,135804.04100,0
-1697554500000,62.20,62.26,62.18,62.21,5883.130,1697554799999,366068.15014,633,2473.051,153896.29627,0
-1697554800000,62.21,62.34,62.17,62.33,8348.231,1697555099999,519625.36957,1115,5766.375,358914.14118,0
-1697555100000,62.32,62.42,62.32,62.35,11743.073,1697555399999,732479.17847,1337,6286.551,392134.97511,0
-1697555400000,62.36,62.42,62.30,62.41,4586.103,1697555699999,286005.62636,715,2777.128,173204.87064,0
-1697555700000,62.42,62.43,62.30,62.37,3900.759,1697555999999,243201.88191,670,1205.394,75153.68586,0
-1697556000000,62.36,62.50,62.36,62.46,8361.373,1697556299999,522176.99681,1387,5120.819,319791.96125,0
-1697556300000,62.46,62.46,62.33,62.35,4003.375,1697556599999,249871.89195,712,1832.167,114360.59576,0
-1697556600000,62.34,62.43,62.32,62.42,5384.083,1697556899999,335699.11741,667,2036.828,127025.13356,0
-1697556900000,62.42,62.48,62.36,62.41,6030.127,1697557199999,376351.69992,728,3119.446,194683.01831,0
-1697557200000,62.41,62.41,62.33,62.35,2502.689,1697557499999,156103.12089,408,1166.447,72752.14494,0
-1697557500000,62.35,62.37,62.31,62.33,3938.226,1697557799999,245535.89682,425,1180.275,73592.36706,0
-1697557800000,62.33,62.34,62.30,62.30,4284.931,1697558099999,267043.65769,377,1357.286,84600.85360,0
-1697558100000,62.30,62.31,62.28,62.28,2017.696,1697558399999,125702.65111,329,940.521,58598.50721,0
-1697558400000,62.28,62.30,62.24,62.28,5685.520,1697558699999,354028.13759,768,3742.009,233015.30633,0
-1697558700000,62.27,62.27,62.20,62.24,4292.346,1697558999999,267126.15292,672,1797.013,111827.92957,0
-1697559000000,62.24,62.30,62.24,62.25,1882.688,1697559299999,117234.07500,435,1079.538,67219.05022,0
-1697559300000,62.26,62.35,62.25,62.34,6632.609,1697559599999,413274.01115,594,4722.526,294247.38116,0
-1697559600000,62.34,62.37,62.30,62.34,4683.589,1697559899999,291952.36221,643,2316.607,144406.87544,0
-1697559900000,62.34,62.37,62.26,62.27,3594.189,1697560199999,223974.75556,476,1040.497,64847.74922,0
-1697560200000,62.27,62.29,62.23,62.24,3264.804,1697560499999,203268.29899,509,1568.619,97674.42306,0
-1697560500000,62.24,62.29,62.23,62.27,1312.310,1697560799999,81706.28960,272,929.857,57894.32777,0
-1697560800000,62.28,62.28,62.23,62.24,2818.160,1697561099999,175436.73430,368,1567.908,97607.71190,0
-1697561100000,62.24,62.25,62.18,62.24,3272.698,1697561399999,203634.50545,483,618.572,38485.83317,0
-1697561400000,62.24,62.26,62.19,62.19,5693.091,1697561699999,354251.67026,630,2672.193,166291.93996,0
-1697561700000,62.19,62.25,62.15,62.20,5433.233,1697561999999,337893.82942,669,2673.618,166276.01501,0
-1697562000000,62.20,62.20,62.11,62.17,7969.990,1697562299999,495318.96470,908,4691.499,291588.33722,0
-1697562300000,62.17,62.20,62.11,62.14,2902.333,1697562599999,180375.77905,561,1467.343,91197.15439,0
-1697562600000,62.14,62.17,62.10,62.13,6330.445,1697562899999,393302.86406,570,4130.144,256627.03703,0
-1697562900000,62.14,62.14,61.95,62.04,14147.117,1697563199999,877517.47613,1781,5214.466,323444.64982,0
-1697563200000,62.03,62.06,61.98,62.01,4996.959,1697563499999,309961.19152,723,3178.086,197150.74293,0
-1697563500000,62.02,62.02,61.98,62,3253.493,1697563799999,201726.36834,388,1293.497,80198.12694,0
-1697563800000,61.99,62.01,61.87,61.92,6353.692,1697564099999,393410.43837,1012,3323.878,205815.01801,0
-1697564100000,61.92,61.94,61.88,61.89,3204.493,1697564399999,198379.44972,552,1564.814,96875.90987,0
-1697564400000,61.89,61.95,61.87,61.93,6075.445,1697564699999,376175.79725,633,4118.861,255051.51488,0
-1697564700000,61.94,61.99,61.85,61.99,8195.294,1697564999999,507453.73328,1033,4365.238,270359.21655,0
-1697565000000,61.99,62.02,61.91,61.91,2510.135,1697565299999,155565.64859,592,1443.535,89474.29058,0
-1697565300000,61.91,61.99,61.91,61.92,2934.249,1697565599999,181773.52229,539,1180.037,73102.34482,0
-1697565600000,61.93,61.93,61.80,61.80,5170.641,1697565899999,319820.69541,1015,2427.072,150137.78256,0
-1697565900000,61.81,61.89,61.80,61.88,2644.127,1697566199999,163545.07754,617,1598.424,98864.79109,0
-1697566200000,61.88,61.88,61.83,61.83,2186.672,1697566499999,135245.33733,402,1363.363,84321.74636,0
-1697566500000,61.84,61.92,61.83,61.90,2645.453,1697566799999,163723.12845,545,1842.154,113999.69170,0
-1697566800000,61.90,61.91,61.86,61.86,2428.127,1697567099999,150275.59382,483,1379.686,85393.32636,0
-1697567100000,61.86,61.87,61.81,61.82,1327.469,1697567399999,82091.72585,336,683.241,42249.95683,0
-1697567400000,61.82,61.82,61.75,61.82,3993.161,1697567699999,246702.43994,804,2090.694,129167.49296,0
-1697567700000,61.82,61.85,61.82,61.84,2652.868,1697567999999,164028.48125,316,1766.036,109198.16579,0
-1697568000000,61.85,61.88,61.84,61.87,2927.982,1697568299999,181122.02180,433,2114.760,130816.31898,0
-1697568300000,61.87,61.88,61.82,61.88,2111.069,1697568599999,130556.42809,330,1137.970,70380.41286,0
-1697568600000,61.87,61.88,61.29,61.58,52896.228,1697568899999,3254792.46699,5901,18294.791,1125543.25423,0
-1697568900000,61.57,61.59,61.46,61.58,16066.360,1697569199999,988573.57789,2340,8787.011,540701.37956,0
-1697569200000,61.57,61.66,61.54,61.66,10901.411,1697569499999,671455.12780,1735,6564.474,404340.69326,0
-1697569500000,61.65,61.75,61.65,61.67,5089.354,1697569799999,314006.95975,1256,1738.819,107296.29812,0
-1697569800000,61.66,61.68,61.62,61.64,4117.733,1697570099999,253860.18695,595,2187.997,134896.88148,0
-1697570100000,61.63,61.78,61.63,61.77,5674.020,1697570399999,350054.63085,947,3711.039,228955.83721,0
-1697570400000,61.78,61.81,61.76,61.78,5279.679,1697570699999,326156.50378,805,3074.042,189901.71455,0
-1697570700000,61.79,61.79,61.72,61.76,2441.579,1697570999999,150766.66020,472,1281.990,79168.85610,0
-1697571000000,61.75,61.83,61.73,61.80,2893.964,1697571299999,178820.11008,564,1595.209,98584.23247,0
-1697571300000,61.80,61.85,61.79,61.82,2944.634,1697571599999,182024.56758,523,1294.586,80022.79222,0
-1697571600000,61.82,61.83,61.78,61.82,4794.437,1697571899999,296328.89062,560,3031.292,187368.71375,0
-1697571900000,61.83,61.84,61.81,61.83,2025.742,1697572199999,125241.72164,370,1080.183,66783.41145,0
-1697572200000,61.83,61.86,61.82,61.86,2748.236,1697572499999,169955.59406,419,2200.865,136110.20994,0
-1697572500000,61.86,61.89,61.83,61.89,1784.224,1697572799999,110364.50169,504,1013.010,62662.11153,0
-1697572800000,61.88,61.91,61.81,61.82,11027.935,1697573099999,682151.78105,1187,5348.640,330909.88103,0
-1697573100000,61.82,61.83,61.77,61.82,6009.213,1697573399999,371333.35551,573,3280.592,202715.75718,0
-1697573400000,61.82,61.82,61.77,61.80,1498.398,1697573699999,92601.13659,266,630.804,38984.73080,0
-1697573700000,61.81,61.83,61.72,61.83,4471.455,1697573999999,276212.52436,608,1226.323,75764.50604,0
-1697574000000,61.83,61.84,61.82,61.83,798.167,1697574299999,49350.17078,258,465.928,28809.00967,0
-1697574300000,61.83,61.91,61.83,61.91,2832.691,1697574599999,175279.74830,412,2491.680,154188.68557,0
-1697574600000,61.90,61.98,61.86,61.94,13867.142,1697574899999,858807.73620,1038,11281.794,698725.14850,0
-1697574900000,61.94,61.95,61.93,61.94,1136.855,1697575199999,70417.85859,458,718.475,44506.04454,0
-1697575200000,61.94,61.99,61.92,61.98,2858.507,1697575499999,177108.35949,353,1352.388,83786.53278,0
-1697575500000,61.98,61.98,61.96,61.98,751.626,1697575799999,46579.47557,170,448.048,27767.21929,0
-1697575800000,61.97,61.99,61.88,61.88,5068.086,1697576099999,313912.96056,567,1958.098,121262.72135,0
-1697576100000,61.89,61.94,61.88,61.89,4818.703,1697576399999,298314.83691,489,2124.768,131530.78414,0
-1697576400000,61.89,61.90,61.82,61.87,5316.899,1697576699999,328896.10781,454,1104.817,68345.86037,0
-1697576700000,61.87,61.95,61.87,61.95,4571.582,1697576999999,283077.50301,602,2705.071,167489.70536,0
-1697577000000,61.94,62,61.94,61.99,1741.958,1697577299999,107962.84044,414,1011.967,62719.77442,0
-1697577300000,61.99,62.05,61.99,62.05,2924.805,1697577599999,181409.75082,474,2303.157,142858.02258,0
-1697577600000,62.04,62.06,62.04,62.06,575.023,1697577899999,35681.02522,219,464.707,28835.95527,0
-1697577900000,62.06,62.08,62.04,62.04,3615.580,1697578199999,224402.21460,420,2005.173,124460.30596,0
-1697578200000,62.05,62.05,62,62.01,2091.730,1697578499999,129732.01738,225,310.039,19226.92345,0
-1697578500000,62,62.01,62,62.01,590.102,1697578799999,36589.91432,149,359.032,22263.57432,0
-1697578800000,62.01,62.05,62.01,62.03,3029.790,1697579099999,187946.61305,417,2132.034,132260.10742,0
-1697579100000,62.04,62.04,61.97,61.98,1474.350,1697579399999,91415.75768,339,319.885,19838.21042,0
-1697579400000,61.99,62,61.98,62,1023.847,1697579699999,63469.96387,209,753.800,46730.45642,0
-1697579700000,61.99,62,61.98,61.99,1183.760,1697579999999,73379.50810,232,418.251,25928.08046,0
-1697580000000,61.99,62,61.89,61.91,2927.974,1697580299999,181322.62345,557,724.510,44863.37427,0
-1697580300000,61.90,61.94,61.90,61.93,2519.811,1697580599999,156018.10082,409,1653.003,102351.98121,0
-1697580600000,61.92,61.97,61.90,61.96,963.558,1697580899999,59673.47990,222,717.534,44440.04945,0
-1697580900000,61.96,62.01,61.92,62.01,2511.315,1697581199999,155626.07498,490,1078.613,66846.80564,0
-1697581200000,62.01,62.05,62.01,62.04,2148.102,1697581499999,133256.28368,351,1743.969,108185.98011,0
-1697581500000,62.05,62.07,62.01,62.07,1990.628,1697581799999,123495.24206,470,902.018,55963.38378,0
-1697581800000,62.06,62.10,62.06,62.10,1902.109,1697582099999,118099.72823,518,1332.321,82725.13649,0
-1697582100000,62.10,62.10,62.06,62.06,1167.967,1697582399999,72504.70622,208,159.089,9874.78643,0
-1697582400000,62.06,62.10,62,62.05,3810.834,1697582699999,236520.77030,469,2197.335,136395.24601,0
-1697582700000,62.05,62.06,62.02,62.06,1284.984,1697582999999,79727.89900,338,309.764,19217.87067,0
-1697583000000,62.06,62.08,62.03,62.04,2145.954,1697583299999,133165.80763,306,597.829,37099.41908,0
-1697583300000,62.05,62.10,62.04,62.07,2872.496,1697583599999,178339.94870,307,630.010,39115.49597,0
-1697583600000,62.07,62.10,62.05,62.05,1528.114,1697583899999,94862.81238,332,833.348,51734.53765,0
-1697583900000,62.06,62.11,62.05,62.08,2080.572,1697584199999,129172.51902,340,484.618,30089.12186,0
-1697584200000,62.08,62.11,62.08,62.10,1333.017,1697584499999,82773.89016,235,1091.567,67781.60971,0
-1697584500000,62.10,62.11,62.07,62.10,3378.216,1697584799999,209723.38791,329,608.350,37771.04517,0
-1697584800000,62.10,62.11,62.07,62.10,1193.753,1697585099999,74123.93384,231,527.553,32759.60250,0
-1697585100000,62.11,62.12,62.08,62.10,2275.540,1697585399999,141329.47295,301,1293.301,80327.18856,0
-1697585400000,62.09,62.13,62.09,62.13,1606.324,1697585699999,99784.81015,337,779.248,48408.41589,0
-1697585700000,62.13,62.14,62.10,62.10,1076.797,1697585999999,66885.33654,241,64.993,4037.86226,0
-1697586000000,62.10,62.14,62.09,62.11,2607.424,1697586299999,161975.61084,369,1424.164,88473.17985,0
-1697586300000,62.11,62.11,62.05,62.10,3535.026,1697586599999,219431.47874,421,2174.332,134957.00177,0
-1697586600000,62.10,62.13,62.10,62.11,1163.148,1697586899999,72249.84761,161,579.560,36001.00886,0
-1697586900000,62.12,62.13,61.98,62.03,13873.492,1697587199999,860671.55836,829,1238.255,76834.94977,0
-1697587200000,62.03,62.09,62,62.07,8605.809,1697587499999,533915.96047,920,6290.597,390280.10071,0
-1697587500000,62.07,62.10,61.99,62.08,7434.083,1697587799999,461115.41870,702,4069.116,252413.42788,0
-1697587800000,62.09,62.11,61.97,61.97,2963.726,1697588099999,183832.05761,625,1094.143,67848.35677,0
-1697588100000,61.97,62.13,61.97,62.09,3439.355,1697588399999,213441.02668,561,2363.706,146687.23576,0
-1697588400000,62.10,62.12,62.08,62.12,1420.330,1697588699999,88198.80418,409,585.928,36385.22639,0
-1697588700000,62.12,62.12,62.05,62.10,3721.916,1697588999999,231106.34022,339,987.511,61330.42148,0
-1697589000000,62.09,62.09,61.97,61.99,5637.518,1697589299999,349700.44103,697,1747.016,108365.47286,0
-1697589300000,61.98,61.99,61.91,61.94,4545.542,1697589599999,281530.19757,683,1851.382,114661.19790,0
-1697589600000,61.94,61.95,61.88,61.92,3118.545,1697589899999,193079.77036,516,941.715,58308.25753,0
-1697589900000,61.91,61.97,61.89,61.94,3160.863,1697590199999,195719.15710,514,1800.982,111527.73334,0
-1697590200000,61.94,62,61.93,61.97,1963.782,1697590499999,121700.35401,374,976.119,60488.61018,0
-1697590500000,61.96,62.01,61.95,62.01,1551.210,1697590799999,96134.12660,316,1163.503,72106.70403,0
-1697590800000,62.01,62.02,61.89,61.90,2653.348,1697591099999,164361.28210,516,602.878,37346.72133,0
-1697591100000,61.89,62.11,61.89,62.05,3762.264,1697591399999,233295.55847,631,2648.436,164195.14887,0
-1697591400000,62.05,62.15,62.04,62.06,2903.994,1697591699999,180347.37565,934,1359.369,84426.26096,0
-1697591700000,62.06,62.13,61.97,61.99,2632.791,1697591999999,163375.91458,619,708.257,43952.31058,0
-1697592000000,61.98,62.04,61.95,62.04,1533.832,1697592299999,95064.36757,603,1105.192,68503.79681,0
-1697592300000,62.05,62.06,61.99,61.99,1231.717,1697592599999,76405.69129,693,447.976,27789.77968,0
-1697592600000,62,62.01,61.97,61.99,1482.695,1697592899999,91905.40144,575,557.327,34547.44475,0
-1697592900000,62,62.04,62,62,1690.409,1697593199999,104837.89752,558,843.484,52311.64723,0
-1697593200000,62.01,62.02,61.93,61.94,3544.775,1697593499999,219610.08978,503,1029.324,63762.06928,0
-1697593500000,61.95,61.99,61.95,61.98,1312.735,1697593799999,81361.01487,254,780.849,48395.11388,0
-1697593800000,61.98,61.98,61.95,61.95,425.435,1697594099999,26360.22794,329,164.396,10186.73576,0
-1697594100000,61.95,61.96,61.91,61.91,1940.835,1697594399999,120213.81490,365,461.446,28584.31104,0
-1697594400000,61.92,61.96,61.90,61.95,2127.326,1697594699999,131730.16386,511,945.608,58556.72790,0
-1697594700000,61.95,61.95,61.88,61.88,3368.481,1697594999999,208552.52168,550,1675.163,103723.91637,0
-1697595000000,61.88,61.90,61.86,61.87,2776.087,1697595299999,171793.50973,905,837.269,51817.53669,0
-1697595300000,61.87,61.92,61.82,61.92,3540.583,1697595599999,218975.89281,568,1151.981,71267.32459,0
-1697595600000,61.92,61.97,61.91,61.97,2468.325,1697595899999,152869.74299,997,1844.239,114223.56541,0
-1697595900000,61.97,62.04,61.96,62.04,2250.335,1697596199999,139511.45669,834,1692.374,104924.63464,0
-1697596200000,62.03,62.06,61.97,62.05,6202.094,1697596499999,384651.68816,1108,4353.452,269991.99501,0
-1697596500000,62.06,62.12,62.04,62.10,6129.486,1697596799999,380538.18779,855,3120.765,193747.96491,0
-1697596800000,62.10,62.10,62,62,1649.112,1697597099999,102350.19107,689,515.428,31993.74143,0
-1697597100000,62,62.01,61.92,61.97,3428.651,1697597399999,212418.76251,526,1506.046,93306.37541,0
-1697597400000,61.96,62.01,61.96,61.99,1806.841,1697597699999,111998.14590,334,654.677,40582.25132,0
-1697597700000,61.99,62.02,61.97,62.01,940.763,1697597999999,58318.91581,270,596.429,36976.07074,0
-1697598000000,62.01,62.03,61.99,62,1392.176,1697598299999,86330.25126,820,546.034,33858.13149,0
-1697598300000,62,62.08,62,62.01,4279.834,1697598599999,265574.76212,764,3280.865,203597.11861,0
-1697598600000,62.01,62.08,62.01,62.05,2217.579,1697598899999,137600.69736,957,952.083,59073.67682,0
-1697598900000,62.05,62.07,62.01,62.02,1281.133,1697599199999,79479.28514,418,745.959,46275.99281,0
-1697599200000,62.03,62.04,61.98,61.98,5214.649,1697599499999,323377.97929,807,3243.738,201165.99622,0
-1697599500000,61.99,62.06,61.98,62.06,984.847,1697599799999,61085.53459,217,853.294,52927.67944,0
-1697599800000,62.06,62.07,62.01,62.02,1728.425,1697600099999,107230.27837,627,491.530,30496.62274,0
-1697600100000,62.03,62.06,62.03,62.04,687.198,1697600399999,42640.90249,265,364.092,22592.05537,0
-1697600400000,62.04,62.08,62.04,62.06,1054.635,1697600699999,65455.08827,565,638.786,39646.79563,0
-1697600700000,62.06,62.06,62.05,62.06,418.286,1697600999999,25957.26444,128,261.814,16248.17684,0
-1697601000000,62.06,62.12,62.03,62.11,4582.838,1697601299999,284503.89270,899,3255.127,202091.04350,0
-1697601300000,62.11,62.13,62.10,62.11,1973.042,1697601599999,122562.95971,762,882.599,54829.63026,0
-1697601600000,62.12,62.15,62.07,62.10,2664.168,1697601899999,165495.43082,832,1161.618,72157.59707,0
-1697601900000,62.09,62.11,62.07,62.09,1129.449,1697602199999,70128.23608,276,827.852,51402.57502,0
-1697602200000,62.10,62.15,62.09,62.12,2021.035,1697602499999,125547.18452,737,716.702,44522.05983,0
-1697602500000,62.12,62.12,62.09,62.10,512.559,1697602799999,31834.51580,332,246.099,15285.60912,0
-1697602800000,62.10,62.14,62.10,62.14,1176.967,1697603099999,73104.32963,554,642.539,39913.49131,0
-1697603100000,62.14,62.14,62.10,62.12,1739.510,1697603399999,108055.32968,308,822.793,51112.51765,0
-1697603400000,62.12,62.16,62.11,62.13,3407.501,1697603699999,211739.61508,838,1730.344,107522.13214,0
-1697603700000,62.13,62.17,62.13,62.17,5026.522,1697603999999,312442.04985,632,3958.391,246050.08710,0
-1697604000000,62.17,62.22,62.16,62.21,6686.570,1697604299999,415813.16302,1235,3699.681,230087.77465,0
-1697604300000,62.21,62.23,62.20,62.21,3649.323,1697604599999,227033.28480,862,1408.825,87652.93934,0
-1697604600000,62.22,62.28,62.17,62.20,11306.766,1697604899999,703615.87628,1497,6015.480,374401.08755,0
-1697604900000,62.20,62.80,62.19,62.45,95536.149,1697605199999,5974579.04269,9532,52299.186,3270178.14271,0
-1697605200000,62.46,62.57,62.37,62.46,14405.819,1697605499999,899688.98932,2231,6807.551,425180.72708,0
-1697605500000,62.45,62.53,62.41,62.47,9811.622,1697605799999,612870.34702,1367,4735.182,295776.46514,0
-1697605800000,62.47,62.49,62.31,62.36,6700.435,1697606099999,418101.87658,1170,3055.603,190711.85303,0
-1697606100000,62.35,62.43,62.32,62.34,5725.135,1697606399999,357050.11198,893,2174.769,135624.23047,0
-1697606400000,62.34,62.48,62.34,62.48,3816.349,1697606699999,238149.51231,1044,1819.169,113509.86908,0
-1697606700000,62.47,62.52,62.45,62.47,7243.391,1697606999999,452590.48078,1145,2373.099,148257.83679,0
-1697607000000,62.47,62.55,62.44,62.46,3310.716,1697607299999,206909.39036,1113,1690.402,105661.85919,0
-1697607300000,62.46,62.52,62.44,62.50,2236.803,1697607599999,139775.41985,548,1440.925,90039.92236,0
-1697607600000,62.50,62.60,62.48,62.50,11489.460,1697607899999,718582.16601,1823,5587.469,349492.33099,0
-1697607900000,62.51,62.53,62.39,62.40,8487.763,1697608199999,530039.47757,1071,3832.901,239335.47310,0
-1697608200000,62.40,62.43,62.38,62.38,4148.670,1697608499999,258883.38012,573,1940.845,121112.19879,0
-1697608500000,62.39,62.46,62.39,62.46,4036.934,1697608799999,251945.65616,469,1565.848,97731.00958,0
-1697608800000,62.47,62.49,62.43,62.46,2795.381,1697609099999,174603.00778,562,972.660,60756.86912,0
-1697609100000,62.46,62.46,62.37,62.39,2477.841,1697609399999,154608.06917,429,1191.172,74329.15129,0
-1697609400000,62.39,62.47,62.39,62.44,2112.495,1697609699999,131894.03815,416,1059.799,66161.58434,0
-1697609700000,62.44,62.47,62.43,62.45,2058.819,1697609999999,128561.34865,319,1082.211,67581.01572,0
-1697610000000,62.44,62.45,62.37,62.38,2487.816,1697610299999,155248.91910,748,439.297,27409.62969,0
-1697610300000,62.38,62.39,62.31,62.31,2865.133,1697610599999,178597.15530,389,652.986,40705.10228,0
-1697610600000,62.31,62.34,62.28,62.29,1446.562,1697610899999,90128.87569,571,572.010,35645.45598,0
-1697610900000,62.29,62.32,62.23,62.26,3265.336,1697611199999,203314.61219,567,1595.061,99322.53143,0
-1697611200000,62.26,62.28,62.23,62.24,1912.009,1697611499999,119032.49326,638,862.263,53685.27703,0
-1697611500000,62.25,62.33,62.21,62.33,3497.945,1697611799999,217752.94349,679,1781.669,110919.54225,0
-1697611800000,62.33,62.33,62.24,62.26,2458.522,1697612099999,153124.18709,723,1104.245,68762.81561,0
-1697612100000,62.27,62.27,62.22,62.23,2075.891,1697612399999,129204.32162,549,1080.585,67258.71523,0
-1697612400000,62.23,62.23,62.05,62.09,12731.036,1697612699999,790815.22679,1848,6991.655,434317.37607,0
-1697612700000,62.09,62.11,61.96,62.07,12025.455,1697612999999,746055.90788,1615,4901.646,304111.39167,0
-1697613000000,62.08,62.16,62.07,62.16,3434.598,1697613299999,213343.75126,957,2372.130,147363.71403,0
-1697613300000,62.16,62.25,62.13,62.23,3697.487,1697613599999,230001.74634,1061,1973.652,122786.84796,0
-1697613600000,62.22,62.23,62.18,62.21,4504.873,1697613899999,280265.79942,676,2756.988,171533.67161,0
-1697613900000,62.20,62.21,62.12,62.14,4533.594,1697614199999,281864.27184,900,1800.829,111959.43882,0
-1697614200000,62.15,62.25,62.14,62.23,8376.766,1697614499999,521158.54820,1180,6867.300,427253.63773,0
-1697614500000,62.22,62.22,62.12,62.12,5560.845,1697614799999,345793.75933,684,2279.553,141750.32598,0
-1697614800000,62.12,62.16,62.08,62.09,5262.940,1697615099999,326963.41821,638,2507.927,155838.96365,0
-1697615100000,62.08,62.08,62,62.01,8026.062,1697615399999,497964.95051,1083,4171.716,258840.34291,0
-1697615400000,62.01,62.04,61.99,62.03,3719.678,1697615699999,230679.03543,528,2350.495,145781.21195,0
-1697615700000,62.03,62.04,61.96,62,4981.017,1697615999999,308784.49328,618,2476.214,153509.06788,0
-1697616000000,61.99,62,61.90,61.96,11660.812,1697616299999,722420.90850,1285,3794.356,235089.59375,0
-1697616300000,61.96,62.01,61.94,61.95,5286.873,1697616599999,327639.45060,633,1856.475,115065.32867,0
-1697616600000,61.94,61.95,61.86,61.88,3527.638,1697616899999,218325.43613,774,1394.371,86306.42331,0
-1697616900000,61.88,61.93,61.84,61.86,3694.336,1697617199999,228604.67124,669,1475.592,91323.55029,0
-1697617200000,61.86,61.98,61.86,61.98,3354.451,1697617499999,207621.97107,434,3075.896,190387.46727,0
-1697617500000,61.98,62.03,61.97,62.01,3275.341,1697617799999,203076.97714,526,1645.281,102011.34271,0
-1697617800000,62.01,62.04,62,62.04,1752.228,1697618099999,108668.54880,505,1441.596,89403.59019,0
-1697618100000,62.05,62.06,61.99,62,3865.282,1697618399999,239783.85447,585,1346.845,83572.47481,0
-1697618400000,62,62.04,61.99,62.03,907.026,1697618699999,56244.59477,219,494.482,30667.54416,0
-1697618700000,62.04,62.07,61.99,62.03,3967.117,1697618999999,246125.82698,467,1480.853,91883.73882,0
-1697619000000,62.03,62.07,62.01,62.07,2956.939,1697619299999,183476.18309,667,2019.494,125325.91404,0
-1697619300000,62.07,62.09,62.04,62.06,3276.473,1697619599999,203367.53343,522,1330.437,82584.54779,0
-1697619600000,62.07,62.09,62.03,62.04,4008.372,1697619899999,248802.39630,540,966.860,60011.96538,0
-1697619900000,62.05,62.06,62.03,62.06,3879.642,1697620199999,240706.87605,352,2282.498,141618.72651,0
-1697620200000,62.06,62.07,62.04,62.06,1040.049,1697620499999,64541.28846,194,469.603,29144.74991,0
-1697620500000,62.07,62.07,62.04,62.06,2113.539,1697620799999,131157.26584,286,1168.571,72517.88680,0
-1697620800000,62.05,62.15,62.05,62.15,5183.422,1697621099999,321893.13582,947,4442.485,275872.41051,0
-1697621100000,62.15,62.15,62.11,62.11,3452.047,1697621399999,214481.20818,484,707.987,43987.14843,0
-1697621400000,62.11,62.17,62.11,62.16,6080.119,1697621699999,377854.48663,672,3950.461,245496.30201,0
-1697621700000,62.16,62.19,62.12,62.16,7112.102,1697621999999,442078.83360,947,2610.788,162279.64134,0
-1697622000000,62.16,62.16,62.13,62.15,2887.096,1697622299999,179418.21629,341,643.422,39990.96304,0
-1697622300000,62.15,62.15,62.11,62.11,918.003,1697622599999,57030.07430,227,371.795,23098.32351,0
-1697622600000,62.11,62.16,62.11,62.12,2692.591,1697622899999,167301.23699,368,1244.675,77331.35275,0
-1697622900000,62.11,62.12,61.70,61.73,27180.260,1697623199999,1681263.49100,2957,9666.102,597643.33252,0
-1697623200000,61.73,61.92,61.71,61.91,12772.240,1697623499999,789731.38410,1540,8038.983,497045.74290,0
-1697623500000,61.92,62.01,61.90,61.96,7724.431,1697623799999,478431.40389,891,5024.980,311218.69596,0
-1697623800000,61.96,62.05,61.96,62.04,3366.446,1697624099999,208747.71070,686,1676.889,103979.66653,0
-1697624100000,62.04,62.15,62.02,62.10,5209.726,1697624399999,323455.64912,847,3303.888,205107.06786,0
-1697624400000,62.10,62.10,61.97,61.97,6833.957,1697624699999,423971.26669,848,2555.857,158550.95431,0
-1697624700000,61.96,61.98,61.91,61.98,4864.566,1697624999999,301331.85159,644,2244.959,139067.59739,0
-1697625000000,61.98,62.05,61.93,61.98,8105.161,1697625299999,502435.54941,700,2571.983,159420.09137,0
-1697625300000,61.98,62.09,61.98,61.99,4568.705,1697625599999,283379.00081,504,1991.034,123479.45291,0
-1697625600000,61.99,62.06,61.97,62.01,4468.184,1697625899999,277102.81698,894,2530.011,156899.47035,0
-1697625900000,62.01,62.07,61.98,62.02,2925.521,1697626199999,181480.05880,361,2113.122,131095.89201,0
-1697626200000,62.02,62.02,61.96,62.01,2392.184,1697626499999,148301.40268,331,744.005,46126.32888,0
-1697626500000,62,62.03,61.98,62,2197.420,1697626799999,136253.66966,327,1520.564,94284.58182,0
-1697626800000,61.99,62.02,61.98,61.98,4018.738,1697627099999,249158.46920,481,2327.490,144311.48380,0
-1697627100000,61.97,62,61.93,61.94,1466.566,1697627399999,90868.05166,340,459.210,28457.48452,0
-1697627400000,61.94,61.95,61.91,61.92,2467.848,1697627699999,152834.03403,399,859.105,53209.07264,0
-1697627700000,61.91,62.03,61.91,62.03,3561.024,1697627999999,220660.91548,465,2568.337,159141.82453,0
-1697628000000,62.03,62.06,61.99,62,1827.586,1697628299999,113354.80987,420,920.614,57105.53038,0
-1697628300000,62.01,62.02,61.93,61.94,1389.558,1697628599999,86131.43693,356,632.610,39220.89277,0
-1697628600000,61.94,61.99,61.92,61.98,1925.497,1697628899999,119285.88456,378,1169.512,72456.33724,0
-1697628900000,61.98,62,61.92,61.92,3592.400,1697629199999,222622.93905,468,657.352,40741.11862,0
-1697629200000,61.92,61.93,61.89,61.89,2651.064,1697629499999,164130.12356,456,1611.490,99772.17157,0
-1697629500000,61.89,61.92,61.86,61.90,3992.900,1697629799999,247125.48651,532,2105.112,130307.13718,0
-1697629800000,61.90,61.91,61.81,61.81,2810.426,1697630099999,173843.88914,443,1256.395,77716.58918,0
-1697630100000,61.81,61.86,61.81,61.85,1860.999,1697630399999,115081.35290,316,1437.598,88901.48574,0
-1697630400000,61.86,61.94,61.86,61.87,4302.857,1697630699999,266291.80090,899,2264.894,140166.86861,0
-1697630700000,61.86,61.91,61.84,61.87,2432.264,1697630999999,150490.47012,606,1231.499,76199.29405,0
-1697631000000,61.87,61.89,61.82,61.86,4539.828,1697631299999,280774.88253,506,2098.613,129795.41644,0
-1697631300000,61.87,61.88,61.83,61.87,1728.555,1697631599999,106935.94090,301,1182.447,73155.77384,0
-1697631600000,61.88,61.93,61.87,61.89,3116.586,1697631899999,192926.07413,686,1492.115,92365.26260,0
-1697631900000,61.89,61.93,61.85,61.92,1691.982,1697632199999,104701.00646,337,529.949,32796.79442,0
-1697632200000,61.91,61.95,61.87,61.91,3742.469,1697632499999,231727.15413,679,2000.542,123869.06385,0
-1697632500000,61.91,61.91,61.87,61.87,2804.593,1697632799999,173559.13604,374,553.501,34258.92639,0
-1697632800000,61.86,61.87,61.84,61.87,982.202,1697633099999,60756.45196,298,497.026,30746.63070,0
-1697633100000,61.87,61.87,61.75,61.77,8452.602,1697633399999,522353.18646,1038,2372.650,146627.02093,0
-1697633400000,61.77,61.79,61.73,61.73,4928.733,1697633699999,304406.51459,728,2377.463,146844.60605,0
-1697633700000,61.74,61.85,61.72,61.83,4709.762,1697633999999,290958.69719,598,2816.420,174012.00754,0
-1697634000000,61.83,61.83,61.77,61.78,3913.422,1697634299999,241850.29685,588,1887.741,116662.19459,0
-1697634300000,61.79,61.80,61.74,61.74,3472.267,1697634599999,214487.61965,495,2197.440,135751.42098,0
-1697634600000,61.75,61.76,61.71,61.71,1749.376,1697634899999,107996.20672,325,658.104,40629.75917,0
-1697634900000,61.71,61.84,61.70,61.81,4673.243,1697635199999,288555.57875,642,2279.534,140789.34166,0
-1697635200000,61.81,61.81,61.75,61.76,2180.784,1697635499999,134716.57293,390,1301.446,80394.78728,0
-1697635500000,61.75,61.76,61.70,61.72,5305.587,1697635799999,327471.55178,651,2331.977,143944.75714,0
-1697635800000,61.71,61.77,61.70,61.76,2670.677,1697636099999,164860.27937,480,1606.365,99162.41658,0
-1697636100000,61.75,61.76,61.67,61.67,5727.060,1697636399999,353371.42419,525,911.869,56275.89897,0
-1697636400000,61.68,61.68,61.59,61.60,8805.669,1697636699999,542624.49658,1372,4050.808,249607.46813,0
-1697636700000,61.61,61.67,61.56,61.59,11351.095,1697636999999,699313.18712,1099,7260.885,447340.30880,0
-1697637000000,61.59,61.69,61.50,61.66,14208.946,1697637299999,874651.74330,1667,7423.999,457094.60215,0
-1697637300000,61.67,61.67,61.58,61.62,4885.151,1697637599999,301081.45859,642,2469.403,152195.85267,0
-1697637600000,61.62,61.64,61.54,61.59,6318.943,1697637899999,389156.67847,926,3735.933,230061.31044,0
-1697637900000,61.59,61.66,61.54,61.54,5058.267,1697638199999,311579.25597,849,2951.742,181828.82955,0
-1697638200000,61.54,61.55,61.43,61.50,11697.999,1697638499999,719195.18863,1345,4378.452,269209.74521,0
-1697638500000,61.51,61.52,61.42,61.50,8745.442,1697638799999,537504.06494,969,4598.070,282617.90888,0
-1697638800000,61.50,61.64,61.49,61.63,9428.340,1697639099999,580650.38863,1000,4724.932,291007.36185,0
-1697639100000,61.63,61.67,61.53,61.54,6959.302,1697639399999,428683.03407,827,2941.922,181263.62561,0
-1697639400000,61.54,61.56,61.33,61.45,10792.928,1697639699999,662973.49310,1700,3870.016,237724.57691,0
-1697639700000,61.45,61.49,61.30,61.46,23343.659,1697639999999,1432554.25568,2241,11790.889,723753.36295,0
-1697640000000,61.45,61.51,61.43,61.43,3259.699,1697640299999,200358.08975,679,1523.804,93665.78337,0
-1697640300000,61.42,61.46,61.36,61.42,15517.168,1697640599999,952909.91284,1105,11290.628,693383.41346,0
-1697640600000,61.42,61.46,61.38,61.44,5077.277,1697640899999,311868.74541,661,2442.260,150032.89203,0
-1697640900000,61.44,61.51,61.40,61.46,10522.283,1697641199999,646815.82812,703,8017.514,492895.29648,0
-1697641200000,61.45,61.53,61.44,61.45,3062.142,1697641499999,188290.63868,777,1185.565,72902.64611,0
-1697641500000,61.45,61.50,61.38,61.50,4262.712,1697641799999,261948.81167,571,2714.250,166814.19091,0
-1697641800000,61.49,61.52,61.40,61.49,7281.957,1697642099999,447549.44369,647,1992.705,122467.92172,0
-1697642100000,61.49,61.50,61.43,61.44,3226.729,1697642399999,198301.13313,582,1057.275,64985.86212,0
-1697642400000,61.44,61.44,61.34,61.39,12903.575,1697642699999,792227.84027,991,5331.940,327428.27104,0
-1697642700000,61.39,61.46,61.38,61.41,5177.631,1697642999999,317960.83782,588,3289.827,202033.71024,0
-1697643000000,61.40,61.44,61.39,61.42,3093.618,1697643299999,189988.94395,480,1693.378,104002.91009,0
-1697643300000,61.42,61.52,61.39,61.52,18563.086,1697643599999,1140577.93875,1358,12184.111,748666.69339,0
-1697643600000,61.51,61.51,61.41,61.41,32489.714,1697643899999,1997108.99490,1595,13980.598,859508.79979,0
-1697643900000,61.42,61.50,61.39,61.47,9847.763,1697644199999,604963.65959,796,2467.343,151609.82868,0
-1697644200000,61.47,61.54,61.37,61.44,32281.764,1697644499999,1983684.46251,1648,17332.151,1065094.36134,0
-1697644500000,61.44,61.54,61.41,61.43,9836.729,1697644799999,604776.76322,793,4924.259,302789.70470,0
-1697644800000,61.43,61.52,61.39,61.50,14274.562,1697645099999,877095.98123,1241,6274.073,385531.38118,0
-1697645100000,61.50,61.59,61.46,61.53,11886.035,1697645399999,731451.57837,1190,7790.671,479496.60699,0
-1697645400000,61.52,61.53,61.47,61.49,5214.527,1697645699999,320695.57618,707,1715.418,105498.37062,0
-1697645700000,61.49,61.56,61.46,61.54,9015.892,1697645999999,554636.75085,771,5600.684,344590.88251,0
-1697646000000,61.55,61.57,61.43,61.44,5342.957,1697646299999,328629.47525,628,1506.230,92633.82122,0
-1697646300000,61.44,61.52,61.43,61.45,2841.730,1697646599999,174704.03436,512,1209.674,74370.61892,0
-1697646600000,61.45,61.45,61.39,61.42,4196.680,1697646899999,257741.73574,593,884.276,54311.04045,0
-1697646900000,61.41,61.42,61.27,61.35,19282.671,1697647199999,1182375.62902,1727,5250.705,321994.46366,0
-1697647200000,61.34,61.44,61.33,61.42,4980.578,1697647499999,305779.86191,583,3475.112,213340.20516,0
-1697647500000,61.43,61.55,61.42,61.52,8649.782,1697647799999,531920.36414,1045,4402.423,270743.74793,0
-1697647800000,61.51,61.54,61.49,61.51,3463.042,1697648099999,213057.25769,491,2231.249,137284.51000,0
-1697648100000,61.51,61.53,61.43,61.44,9782.214,1697648399999,601309.84001,747,1551.089,95352.74451,0
-1697648400000,61.44,61.53,61.42,61.48,5121.157,1697648699999,314742.90355,608,3556.748,218587.06205,0
-1697648700000,61.47,61.58,61.47,61.54,7165.793,1697648999999,440909.02444,796,3533.746,217369.70151,0
-1697649000000,61.55,61.60,61.51,61.58,10369.351,1697649299999,638380.65898,931,7058.698,434599.28465,0
-1697649300000,61.59,61.61,61.56,61.60,2863.145,1697649599999,176328.17475,535,1363.210,83961.90315,0
-1697649600000,61.60,61.62,61.59,61.61,3185.266,1697649899999,196233.42425,539,2071.660,127632.46875,0
-1697649900000,61.61,61.63,61.57,61.60,4242.107,1697650199999,261323.99790,590,1543.821,95116.74750,0
-1697650200000,61.60,61.61,61.51,61.51,4007.090,1697650499999,246654.29325,472,522.685,32178.36403,0
-1697650500000,61.51,61.53,61.47,61.47,4867.085,1697650799999,299338.71943,491,1952.245,120070.77100,0
-1697650800000,61.48,61.50,61.46,61.48,1783.616,1697651099999,109663.70683,324,719.240,44220.66516,0
-1697651100000,61.48,61.49,61.41,61.45,4174.144,1697651399999,256486.61581,598,2071.384,127285.68773,0
-1697651400000,61.45,61.49,61.41,61.44,2748.608,1697651699999,168940.13801,398,1713.853,105351.39174,0
-1697651700000,61.43,61.48,61.43,61.45,3169.887,1697651999999,194801.41147,262,1590.446,97733.70706,0
-1697652000000,61.44,61.46,61.43,61.44,3638.701,1697652299999,223575.69904,428,1728.302,106189.22198,0
-1697652300000,61.43,61.48,61.43,61.48,3665.491,1697652599999,225221.88663,374,3242.862,199253.58627,0
-1697652600000,61.48,61.50,61.45,61.46,1824.705,1697652899999,112190.62169,296,407.558,25060.40871,0
-1697652900000,61.46,61.51,61.43,61.48,1456.148,1697653199999,89502.27769,304,701.490,43111.77115,0
-1697653200000,61.48,61.60,61.47,61.58,5621.383,1697653499999,345994.47035,687,3456.571,212741.83379,0
-1697653500000,61.58,61.60,61.57,61.59,1445.814,1697653799999,89038.48578,232,1166.113,71814.02242,0
-1697653800000,61.59,61.60,61.58,61.58,2737.406,1697654099999,168581.28358,349,715.192,44050.15399,0
-1697654100000,61.58,61.59,61.50,61.51,2661.542,1697654399999,163792.60170,378,482.321,29673.15638,0
-1697654400000,61.51,61.53,61.49,61.50,1385.633,1697654699999,85226.03142,281,262.760,16163.35034,0
-1697654700000,61.51,61.57,61.48,61.48,4700.219,1697654999999,289203.52945,457,2405.553,148048.71696,0
-1697655000000,61.48,61.50,61.42,61.42,6321.704,1697655299999,388535.17546,617,1835.581,112827.31248,0
-1697655300000,61.43,61.43,61.26,61.27,11546.842,1697655599999,708222.22373,1240,3921.527,240556.37358,0
-1697655600000,61.27,61.27,61.06,61.06,31803.800,1697655899999,1944767.28516,3236,12526.715,765804.69204,0
-1697655900000,61.07,61.10,61.06,61.10,9312.918,1697656199999,568935.90792,829,6871.376,419796.27899,0
-1697656200000,61.10,61.10,61.02,61.09,6661.393,1697656499999,406815.98259,1302,2620.313,160037.16724,0
-1697656500000,61.09,61.10,61.06,61.10,3044.047,1697656799999,185952.15418,549,2306.659,140917.75660,0
-1697656800000,61.10,61.11,61,61.01,5778.850,1697657099999,352781.38065,817,1320.796,80669.14408,0
-1697657100000,61.01,61.01,60.87,60.91,16916.053,1697657399999,1030740.09023,2279,5816.070,354314.87013,0
-1697657400000,60.90,60.91,60.50,60.84,73555.873,1697657699999,4465030.81378,8097,27423.655,1664838.39906,0
-1697657700000,60.84,60.85,60.72,60.74,5716.912,1697657999999,347492.77092,916,2866.871,174260.06348,0
-1697658000000,60.74,60.79,60.70,60.79,6755.647,1697658299999,410392.45728,811,4923.434,299105.85110,0
-1697658300000,60.79,60.86,60.72,60.86,6478.078,1697658599999,393778.66909,1102,3108.141,188958.31144,0
-1697658600000,60.86,60.87,60.79,60.85,5549.794,1697658899999,337597.24097,759,2028.873,123426.48004,0
-1697658900000,60.86,60.87,60.78,60.79,4457.784,1697659199999,271200.81503,670,2413.403,146848.93033,0
-1697659200000,60.79,60.83,60.63,60.80,10613.904,1697659499999,644676.42809,1716,4466.059,271352.01027,0
-1697659500000,60.80,60.87,60.79,60.87,6227.767,1697659799999,378916.80630,1019,4196.155,255303.45030,0
-1697659800000,60.86,60.93,60.86,60.91,8803.970,1697660099999,536063.88888,773,5879.179,357951.92855,0
-1697660100000,60.91,60.97,60.88,60.93,9645.124,1697660399999,587727.74002,836,6848.776,417343.38042,0
-1697660400000,60.93,60.99,60.92,60.98,2277.094,1697660699999,138830.99055,615,1176.415,71722.91353,0
-1697660700000,60.98,61.04,60.96,61.01,4729.903,1697660999999,288549.69855,722,2588.817,157950.08597,0
-1697661000000,61.02,61.02,60.86,60.88,11958.641,1697661299999,728933.67449,1026,2808.545,171198.57255,0
-1697661300000,60.89,60.90,60.83,60.84,4876.428,1697661599999,296817.16767,624,1941.272,118162.81562,0
-1697661600000,60.84,60.89,60.79,60.86,6089.063,1697661899999,370477.95292,661,2344.564,142675.13353,0
-1697661900000,60.86,60.86,60.78,60.81,1646.697,1697662199999,100146.81581,382,645.227,39239.82443,0
-1697662200000,60.82,60.82,60.76,60.82,1718.938,1697662499999,104501.86990,540,574.021,34899.08007,0
-1697662500000,60.81,60.84,60.78,60.84,2841.619,1697662799999,172813.22015,436,1665.698,101301.78953,0
-1697662800000,60.84,60.84,60.78,60.83,1987.620,1697663099999,120862.46738,671,908.342,55235.97790,0
-1697663100000,60.83,60.90,60.80,60.86,3044.563,1697663399999,185279.68983,791,1720.839,104715.19330,0
-1697663400000,60.86,60.90,60.81,60.84,4765.221,1697663699999,290004.10540,546,3046.304,185397.02723,0
-1697663700000,60.85,60.86,60.72,60.77,4096.882,1697663999999,249050.37123,584,582.524,35400.57855,0
-1697664000000,60.77,60.86,60.77,60.86,1514.406,1697664299999,92088.41693,269,970.402,59013.65447,0
-1697664300000,60.85,60.85,60.81,60.84,2911.665,1697664599999,177120.75186,359,1272.064,77378.96726,0
-1697664600000,60.84,60.88,60.82,60.82,2355.918,1697664899999,143371.28011,335,812.459,49450.01549,0
-1697664900000,60.81,60.82,60.74,60.76,5176.647,1697665199999,314560.06909,688,2040.332,123977.99140,0
-1697665200000,60.76,60.84,60.73,60.84,4326.075,1697665499999,262923.98877,575,2665.325,161984.63948,0
-1697665500000,60.84,60.87,60.82,60.83,3103.845,1697665799999,188873.26127,511,1751.320,106584.17005,0
-1697665800000,60.83,60.90,60.83,60.89,928.990,1697666099999,56556.03028,269,506.579,30840.97772,0
-1697666100000,60.89,60.91,60.87,60.88,1606.673,1697666399999,97828.80116,386,843.118,51341.02762,0
-1697666400000,60.89,60.89,60.81,60.86,4426.947,1697666699999,269337.70921,582,2148.571,130710.22021,0
-1697666700000,60.85,60.91,60.84,60.85,3709.818,1697666999999,225818.88382,469,2122.430,129181.90379,0
-1697667000000,60.86,60.93,60.84,60.88,3873.609,1697667299999,235868.34670,523,1835.041,111742.54294,0
-1697667300000,60.89,60.93,60.84,60.92,3573.466,1697667599999,217566.28936,521,1494.803,91016.64115,0
-1697667600000,60.92,60.97,60.92,60.96,5340.752,1697667899999,325512.88768,617,3222.706,196431.20628,0
-1697667900000,60.96,60.97,60.90,60.91,2490.239,1697668199999,151744.04811,370,885.812,53990.12305,0
-1697668200000,60.91,60.91,60.81,60.81,3171.980,1697668499999,193074.12535,482,1204.388,73311.83310,0
-1697668500000,60.82,60.83,60.81,60.82,1139.927,1697668799999,69328.68889,227,385.234,23430.53813,0
-1697668800000,60.82,60.83,60.82,60.83,1064.758,1697669099999,64762.86744,263,428.588,26071.00804,0
-1697669100000,60.82,60.84,60.72,60.74,8548.673,1697669399999,519505.61405,825,1667.648,101376.81409,0
-1697669400000,60.73,60.75,60.66,60.67,7553.683,1697669699999,458549.59647,774,2477.448,150397.38213,0
-1697669700000,60.67,60.69,60.66,60.67,3856.716,1697669999999,233996.53486,516,2016.859,122372.31511,0
-1697670000000,60.67,60.67,60.50,60.52,28814.029,1697670299999,1745086.40418,2652,12624.235,764631.71572,0
-1697670300000,60.53,60.55,60.50,60.51,8072.008,1697670599999,488530.26428,878,2068.191,125177.91237,0
-1697670600000,60.52,60.57,60.26,60.39,40181.597,1697670899999,2426228.22931,4208,15532.957,937603.53912,0
-1697670900000,60.38,60.40,60.09,60.16,30859.773,1697671199999,1858407.86178,4004,15150.628,912556.61036,0
-1697671200000,60.15,60.29,60.15,60.22,13689.058,1697671499999,824273.28704,1501,8630.645,519578.83704,0
-1697671500000,60.22,60.25,60.20,60.23,4414.492,1697671799999,265892.58849,600,2339.163,140896.88295,0
-1697671800000,60.22,60.23,60.01,60.05,28796.877,1697672099999,1731183.84010,2666,13153.472,790908.44977,0
-1697672100000,60.04,60.07,60,60.01,21645.976,1697672399999,1298996.97208,2125,6222.971,373507.56617,0
-1697672400000,60.02,60.04,60,60.03,3641.777,1697672699999,218583.27351,644,1888.421,113349.05712,0
-1697672700000,60.03,60.17,60.02,60.07,8140.474,1697672999999,489340.02364,1092,4070.593,244631.35409,0
-1697673000000,60.06,60.17,60.05,60.16,6266.331,1697673299999,376743.77795,796,3279.161,197119.51297,0
-1697673300000,60.16,60.21,60.14,60.19,8193.881,1697673599999,493058.52960,1311,3763.824,226491.71799,0
-1697673600000,60.19,60.20,60.08,60.13,24300.942,1697673899999,1461718.96039,2165,11361.034,683392.89421,0
-1697673900000,60.13,60.15,60,60.10,12541.967,1697674199999,753521.06914,1534,4960.883,298073.20306,0
-1697674200000,60.10,60.20,60.10,60.19,3498.260,1697674499999,210441.21613,549,1724.579,103754.91157,0
-1697674500000,60.19,60.26,60.08,60.26,6582.609,1697674799999,395981.54429,1095,3595.225,216336.53603,0
-1697674800000,60.25,60.35,60.23,60.31,9746.852,1697675099999,587691.38710,1224,5258.877,317101.12603,0
-1697675100000,60.31,60.33,60.23,60.24,10115.798,1697675399999,609746.98482,878,2604.615,156997.35527,0
-1697675400000,60.24,60.33,60.24,60.32,3978.817,1697675699999,239912.67453,673,2756.168,166183.99191,0
-1697675700000,60.32,60.32,60.22,60.30,6223.882,1697675999999,375050.15769,792,4629.533,278960.76041,0
-1697676000000,60.30,60.33,60.26,60.28,3567.312,1697676299999,215067.21436,439,1414.525,85274.90321,0
-1697676300000,60.27,60.41,60.27,60.40,7939.486,1697676599999,479233.67536,856,5932.988,358113.98299,0
-1697676600000,60.40,60.46,60.36,60.40,6623.227,1697676899999,400178.13545,909,4220.025,254996.69256,0
-1697676900000,60.39,60.45,60.39,60.42,2395.952,1697677199999,144746.57419,437,859.299,51917.48138,0
-1697677200000,60.43,60.46,60.39,60.45,5660.236,1697677499999,342047.54689,760,3188.052,192669.70578,0
-1697677500000,60.45,60.48,60.38,60.48,8739.934,1697677799999,528247.92138,1207,3388.234,204794.81401,0
-1697677800000,60.47,60.55,60.45,60.46,11117.446,1697678099999,672668.82074,1251,6412.135,388013.96747,0
-1697678100000,60.46,60.50,60.43,60.50,2618.353,1697678399999,158284.07622,355,1411.018,85306.38954,0
-1697678400000,60.49,60.51,60.42,60.43,2789.177,1697678699999,168630.37319,419,641.217,38758.53920,0
-1697678700000,60.43,60.52,60.43,60.49,3000.380,1697678999999,181487.32188,472,1462.294,88440.56583,0
-1697679000000,60.49,60.51,60.41,60.50,8124.860,1697679299999,491224.52969,843,4572.357,276460.06779,0
-1697679300000,60.51,60.54,60.31,60.35,12861.580,1697679599999,776708.18284,1406,3955.766,238972.05180,0
-1697679600000,60.35,60.36,59.55,59.85,100030.564,1697679899999,5994201.97757,8984,37449.416,2244224.51257,0
-1697679900000,59.84,60.16,59.79,60.04,58920.733,1697680199999,3532802.98356,6125,27321.698,1638301.41421,0
-1697680200000,60.04,60.12,59.96,60.10,21491.143,1697680499999,1289944.11965,2446,12109.421,726928.78176,0
-1697680500000,60.10,60.19,60.07,60.16,9369.598,1697680799999,563546.51336,1388,6452.035,388049.81972,0
-1697680800000,60.16,60.17,60.08,60.16,10902.118,1697681099999,655558.43927,1284,6021.908,362072.94577,0
-1697681100000,60.15,60.20,60.14,60.14,5444.923,1697681399999,327601.76787,832,2648.611,159362.29538,0
-1697681400000,60.14,60.15,60.07,60.11,6497.507,1697681699999,390576.45167,1011,3597.284,216221.97698,0
-1697681700000,60.11,60.12,60.02,60.05,7501.269,1697681999999,450560.85005,917,2639.548,158539.99553,0
-1697682000000,60.05,60.08,60,60.06,4940.825,1697682299999,296638.72997,941,1994.353,119742.73416,0
-1697682300000,60.06,60.11,60.03,60.03,3081.036,1697682599999,185075.02843,516,1593.226,95707.27130,0
-1697682600000,60.03,60.11,59.99,60.11,5889.159,1697682899999,353502.58980,840,3354.504,201358.71430,0
-1697682900000,60.10,60.24,60.10,60.13,14329.899,1697683199999,862364.55588,1761,10831.925,651870.71492,0
-1697683200000,60.14,60.19,60.13,60.18,6095.136,1697683499999,366633.67751,643,3481.015,209399.74065,0
-1697683500000,60.18,60.29,60.15,60.24,5227.723,1697683799999,314839.79091,802,3050.338,183687.33722,0
-1697683800000,60.23,60.25,60.18,60.21,10523.081,1697684099999,633731.19652,685,6281.080,378273.52982,0
-1697684100000,60.22,60.26,60.19,60.26,2689.598,1697684399999,161952.53334,392,1149.148,69198.58093,0
-1697684400000,60.25,60.31,60.20,60.24,10180.022,1697684699999,613305.34054,953,2661.120,160349.27165,0
-1697684700000,60.25,60.31,60.23,60.28,4142.921,1697684999999,249737.19900,563,2393.033,144258.96081,0
-1697685000000,60.27,60.38,60.27,60.37,3586.628,1697685299999,216426.53210,754,2879.460,173762.34752,0
-1697685300000,60.37,60.39,60.34,60.37,2053.542,1697685599999,123961.51017,412,1098.699,66325.40705,0
-1697685600000,60.37,60.37,60.29,60.33,5246.521,1697685899999,316442.74873,472,4011.505,241941.10019,0
-1697685900000,60.34,60.35,60.28,60.28,1320.220,1697686199999,79629.97712,301,152.595,9205.74697,0
-1697686200000,60.28,60.37,60.27,60.37,2425.058,1697686499999,146288.10492,497,1726.525,104142.00720,0
-1697686500000,60.37,60.40,60.35,60.35,1772.853,1697686799999,107041.35168,398,781.287,47178.86613,0
-1697686800000,60.35,60.36,60.29,60.32,3050.263,1697687099999,183977.58977,450,1009.522,60884.86903,0
-1697687100000,60.33,60.41,60.32,60.40,6281.037,1697687399999,379074.99901,554,5277.575,318508.66633,0
-1697687400000,60.39,60.43,60.38,60.39,3452.798,1697687699999,208585.34962,592,1861.980,112493.51521,0
-1697687700000,60.40,60.41,60.39,60.41,1496.493,1697687999999,90390.07529,278,788.435,47623.89701,0
-1697688000000,60.40,60.44,60.38,60.42,2803.032,1697688299999,169340.23831,561,1236.590,74711.29845,0
-1697688300000,60.42,60.43,60.36,60.36,6139.814,1697688599999,370839.23108,449,898.353,54257.75995,0
-1697688600000,60.37,60.37,60.28,60.31,2700.524,1697688899999,162874.65176,457,1542.220,93007.30908,0
-1697688900000,60.30,60.38,60.28,60.36,3938.581,1697689199999,237562.15528,534,1458.214,87973.18973,0
-1697689200000,60.37,60.46,60.36,60.44,5978.889,1697689499999,361266.72535,570,4494.764,271590.70591,0
-1697689500000,60.43,60.44,60.36,60.37,3418.620,1697689799999,206483.74448,395,553.717,33456.08048,0
-1697689800000,60.36,60.45,60.36,60.44,8238.678,1697690099999,497726.33940,571,7098.725,428854.99445,0
-1697690100000,60.44,60.47,60.43,60.47,2119.842,1697690399999,128147.91441,415,1181.581,71427.76891,0
-1697690400000,60.47,60.51,60.44,60.50,5920.590,1697690699999,358021.71751,938,2556.896,154623.70792,0
-1697690700000,60.50,60.50,60.46,60.48,2267.876,1697690999999,137157.25437,710,969.622,58646.56493,0
-1697691000000,60.47,60.48,60.41,60.42,2397.358,1697691299999,144892.53198,625,424.956,25686.16954,0
-1697691300000,60.41,60.48,60.40,60.48,6465.633,1697691599999,390795.93767,611,2993.687,180959.61967,0
-1697691600000,60.47,60.51,60.44,60.48,4990.615,1697691899999,301803.68976,1155,1834.852,110967.50203,0
-1697691900000,60.48,60.51,60.47,60.48,1782.562,1697692199999,107820.37243,380,1150.423,69586.54429,0
-1697692200000,60.47,60.54,60.47,60.51,10180.518,1697692499999,615927.33062,994,3823.307,231352.32640,0
-1697692500000,60.51,60.53,60.47,60.48,7071.207,1697692799999,427870.15474,527,3332.086,201628.24826,0
-1697692800000,60.49,60.55,60.48,60.52,4001.595,1697693099999,242178.40170,901,2136.613,129307.54435,0
-1697693100000,60.53,60.55,60.50,60.53,3148.576,1697693399999,190564.60260,565,1691.516,102386.10727,0
-1697693400000,60.54,60.54,60.50,60.50,2027.849,1697693699999,122709.88578,321,323.881,19601.94971,0
-1697693700000,60.51,60.52,60.48,60.52,3016.686,1697693999999,182513.95172,274,1408.105,85197.53086,0
-1697694000000,60.52,60.53,60.51,60.51,1151.407,1697694299999,69684.30571,403,551.695,33390.49192,0
-1697694300000,60.51,60.54,60.43,60.43,5741.587,1697694599999,347271.63765,633,1506.399,91118.65484,0
-1697694600000,60.43,60.50,60.42,60.50,2314.274,1697694899999,139899.74148,374,1568.659,94827.38239,0
-1697694900000,60.50,60.51,60.42,60.43,3759.622,1697695199999,227293.12374,744,1058.889,64026.28590,0
-1697695200000,60.44,60.49,60.43,60.45,3803.087,1697695499999,229936.94077,571,2643.917,159857.15583,0
-1697695500000,60.45,60.50,60.45,60.46,1243.425,1697695799999,75187.87237,358,781.048,47226.81275,0
-1697695800000,60.46,60.51,60.46,60.49,1750.111,1697696099999,105862.15798,458,1150.208,69573.84426,0
-1697696100000,60.48,60.56,60.48,60.51,5851.838,1697696399999,354242.57246,713,4175.808,252794.67071,0
-1697696400000,60.51,60.55,60.50,60.51,1952.863,1697696699999,118189.78881,569,480.882,29101.22428,0
-1697696700000,60.50,60.52,60.49,60.51,1450.262,1697696999999,87751.78706,258,684.885,41439.71499,0
-1697697000000,60.50,60.56,60.47,60.55,3213.727,1697697299999,194511.84836,692,1931.688,116937.38003,0
-1697697300000,60.55,60.56,60.50,60.54,2134.274,1697697599999,129188.90441,492,914.658,55366.44486,0
-1697697600000,60.53,60.54,60.47,60.49,4933.517,1697697899999,298422.02215,523,548.112,33160.19999,0
-1697697900000,60.50,60.50,60.46,60.50,2731.238,1697698199999,165175.06499,301,1365.436,82580.10249,0
-1697698200000,60.50,60.50,60.45,60.46,1505.287,1697698499999,91028.40217,206,479.302,28990.18951,0
-1697698500000,60.45,60.49,60.44,60.49,2847.230,1697698799999,172157.81816,395,1591.070,96205.43198,0
-1697698800000,60.48,60.97,60.48,60.67,66835.591,1697699099999,4057973.11712,6147,47835.738,2903928.75983,0
-1697699100000,60.67,60.75,60.61,60.66,8896.241,1697699399999,539757.12781,1051,4751.034,288266.38541,0
-1697699400000,60.66,60.77,60.66,60.76,12349.943,1697699699999,749806.82486,1398,7336.709,445449.39302,0
-1697699700000,60.76,60.76,60.62,60.64,11815.558,1697699999999,716927.92635,1039,4327.425,262563.07842,0
-1697700000000,60.64,60.74,60.64,60.72,6521.953,1697700299999,395874.94473,880,3325.677,201863.99768,0
-1697700300000,60.72,60.74,60.66,60.67,3947.256,1697700599999,239559.71451,487,850.534,51621.51744,0
-1697700600000,60.66,60.72,60.66,60.70,3920.263,1697700899999,237917.61901,566,2312.061,140313.36879,0
-1697700900000,60.70,60.77,60.69,60.75,5996.955,1697701199999,364188.62126,777,4548.225,276194.10934,0
-1697701200000,60.76,60.81,60.75,60.79,4084.898,1697701499999,248274.15740,748,1848.695,112360.00478,0
-1697701500000,60.79,60.83,60.75,60.80,6143.069,1697701799999,373462.12479,923,3326.647,202259.72616,0
-1697701800000,60.80,60.88,60.80,60.85,4961.739,1697702099999,301893.35935,772,2726.813,165935.16758,0
-1697702100000,60.85,60.86,60.80,60.81,2543.483,1697702399999,154707.74585,452,1109.311,67477.05163,0
-1697702400000,60.80,60.85,60.75,60.84,4801.052,1697702699999,291797.04308,737,2429.910,147688.68270,0
-1697702700000,60.84,60.89,60.81,60.85,5522.058,1697702999999,336023.39461,882,1561.854,95040.60899,0
-1697703000000,60.84,60.85,60.80,60.81,3348.910,1697703299999,203686.74902,566,1693.357,102994.79806,0
-1697703300000,60.81,60.82,60.75,60.75,4604.026,1697703599999,279904.33275,1124,1452.702,88331.38548,0
-1697703600000,60.76,60.81,60.72,60.73,4505.454,1697703899999,273791.00060,603,1044.512,63473.53112,0
-1697703900000,60.72,60.75,60.71,60.72,2449.731,1697704199999,148772.06941,366,973.588,59129.35460,0
-1697704200000,60.72,60.72,60.70,60.72,1713.187,1697704499999,104008.47380,487,974.083,59138.73819,0
-1697704500000,60.72,60.72,60.66,60.68,3641.561,1697704799999,220982.76328,782,1156.612,70188.60334,0
-1697704800000,60.68,60.70,60.65,60.69,3052.346,1697705099999,185203.80014,927,1571.578,95357.69067,0
-1697705100000,60.69,60.69,60.67,60.67,625.593,1697705399999,37963.57416,332,307.039,18634.07343,0
-1697705400000,60.67,60.70,60.67,60.69,3672.205,1697705699999,222863.15092,949,2542.777,154320.17349,0
-1697705700000,60.69,60.70,60.64,60.69,3720.247,1697705999999,225677.89525,717,991.428,60148.72035,0
-1697706000000,60.70,60.71,60.67,60.68,1606.748,1697706299999,97520.97839,589,432.043,26225.02786,0
-1697706300000,60.68,60.71,60.59,60.69,9739.561,1697706599999,590561.07923,1253,4500.906,272944.48226,0
-1697706600000,60.68,60.77,60.68,60.74,5884.158,1697706899999,357412.30785,1176,3489.235,211939.11908,0
-1697706900000,60.74,60.88,60.73,60.84,6041.240,1697707199999,367417.49330,1342,3948.078,240079.41883,0
-1697707200000,60.84,60.91,60.83,60.88,7840.955,1697707499999,477283.55209,1213,5563.868,338704.15133,0
-1697707500000,60.88,60.88,60.77,60.78,3425.094,1697707799999,208310.93351,706,1060.993,64556.73789,0
-1697707800000,60.77,60.82,60.72,60.76,7267.626,1697708099999,441615.02060,1115,2455.540,149236.68784,0
-1697708100000,60.76,60.80,60.72,60.77,4114.648,1697708399999,250022.80743,941,2179.185,132419.84834,0
-1697708400000,60.77,60.80,60.74,60.78,4014.930,1697708699999,243981.89687,829,1787.578,108631.74073,0
-1697708700000,60.78,60.81,60.72,60.72,4109.737,1697708999999,249774.58150,853,2642.926,160633.10697,0
-1697709000000,60.71,60.75,60.69,60.70,3997.796,1697709299999,242721.27097,500,2010.060,122056.43168,0
-1697709300000,60.71,60.76,60.69,60.70,1544.846,1697709599999,93810.30575,372,741.409,45021.02523,0
-1697709600000,60.70,60.73,60.69,60.70,2611.187,1697709899999,158512.77785,531,984.340,59755.06481,0
-1697709900000,60.71,60.96,60.70,60.92,13234.475,1697710199999,805380.24963,1756,9265.700,563796.55924,0
-1697710200000,60.93,61,60.81,60.88,21265.187,1697710499999,1295052.08495,1769,13700.319,834377.45948,0
-1697710500000,60.87,60.90,60.76,60.82,7608.149,1697710799999,462744.77718,1035,2378.659,144630.09773,0
-1697710800000,60.83,60.88,60.81,60.83,2007.822,1697711099999,122183.33420,683,1008.725,61386.76937,0
-1697711100000,60.83,60.85,60.76,60.82,4523.201,1697711399999,274997.27815,845,1588.662,96587.60221,0
-1697711400000,60.83,60.90,60.82,60.89,4161.819,1697711699999,253323.39030,984,2942.806,179126.42020,0
-1697711700000,60.90,60.96,60.86,60.96,3855.271,1697711999999,234871.30237,908,2224.076,135514.41753,0
-1697712000000,60.96,60.96,60.89,60.93,3631.802,1697712299999,221244.02806,931,1451.555,88424.14125,0
-1697712300000,60.94,61.06,60.93,61.04,10989.697,1697712599999,670356.27709,1405,5959.816,363596.89389,0
-1697712600000,61.04,61.04,60.98,61.02,3611.419,1697712899999,220324.33306,621,1525.496,93075.61302,0
-1697712900000,61.03,61.03,60.98,61,3516.483,1697713199999,214512.29733,533,1537.610,93802.30021,0
-1697713200000,61,61.03,60.95,60.97,5058.443,1697713499999,308471.67977,931,1329.850,81101.05044,0
-1697713500000,60.96,61.04,60.94,61.03,5075.393,1697713799999,309443.66106,666,2283.092,139234.73247,0
-1697713800000,61.03,61.07,61,61,3339.495,1697714099999,203870.87049,779,1197.537,73103.55033,0
-1697714100000,61.01,61.04,60.98,60.98,3371.396,1697714399999,205709.28336,577,877.977,53577.97839,0
-1697714400000,60.98,61.01,60.95,60.99,2705.932,1697714699999,164995.09096,511,1485.945,90609.05114,0
-1697714700000,60.99,61.01,60.96,61,1016.668,1697714999999,61993.25699,230,681.626,41566.58608,0
-1697715000000,61,61.05,60.99,61.04,1298.968,1697715299999,79253.40437,466,495.343,30226.86107,0
-1697715300000,61.04,61.05,61.02,61.03,1091.949,1697715599999,66651.62107,526,378.191,23087.85757,0
-1697715600000,61.02,61.07,60.99,61,2780.569,1697715899999,169703.62411,643,1291.456,78825.28741,0
-1697715900000,61,61.01,60.93,60.97,4538.544,1697716199999,276693.43424,760,1456.735,88815.01978,0
-1697716200000,60.96,61.03,60.96,61.03,3296.306,1697716499999,201115.09387,921,2475.583,151050.00992,0
-1697716500000,61.03,61.04,61,61.04,2854.171,1697716799999,174146.09582,505,1613.598,98458.58905,0
-1697716800000,61.04,61.12,61.03,61.09,11325.098,1697717099999,691661.05701,1240,7287.819,445136.50498,0
-1697717100000,61.10,61.10,61.05,61.05,3099.843,1697717399999,189344.41621,549,613.749,37492.89854,0
-1697717400000,61.05,61.20,61.05,61.11,11977.917,1697717699999,732264.07815,1815,7187.174,439401.23693,0
-1697717700000,61.11,61.19,61.09,61.17,7519.483,1697717999999,459649.04161,915,3653.314,223369.66621,0
-1697718000000,61.18,61.23,61.07,61.07,10249.140,1697718299999,626650.07633,1356,2516.609,153998.28439,0
-1697718300000,61.07,61.08,60.90,60.96,15487.053,1697718599999,944291.86251,1350,2964.537,180793.98627,0
-1697718600000,60.96,61.08,60.95,61.03,17281.578,1697718899999,1054616.13362,1502,8971.777,547579.29692,0
-1697718900000,61.03,61.10,60.98,61.07,6184.628,1697719199999,377464.73560,857,4345.552,265205.47881,0
-1697719200000,61.07,61.11,61.02,61.07,5980.741,1697719499999,365119.24329,758,3141.399,191756.75996,0
-1697719500000,61.06,61.17,61.05,61.14,5818.478,1697719799999,355685.38348,792,2498.971,152761.14248,0
-1697719800000,61.14,61.15,61.08,61.15,7128.388,1697720099999,435654.04868,861,3386.519,206996.63292,0
-1697720100000,61.15,61.16,61.08,61.13,5343.548,1697720399999,326616.79791,716,1574.594,96250.12905,0
-1697720400000,61.13,61.15,61.05,61.15,4579.749,1697720699999,279830.18948,933,3167.256,193525.50300,0
-1697720700000,61.15,61.25,61.14,61.24,6956.890,1697720999999,425829.87965,1234,4785.022,292903.12290,0
-1697721000000,61.24,61.34,61.24,61.29,10730.494,1697721299999,657736.79415,1505,8644.503,529896.19552,0
-1697721300000,61.30,61.33,61.28,61.30,3173.195,1697721599999,194535.14305,700,1260.118,77254.76771,0
-1697721600000,61.30,61.40,61.29,61.34,8578.730,1697721899999,526224.19180,1585,4718.488,289446.01746,0
-1697721900000,61.34,61.35,61.26,61.31,6945.694,1697722199999,425744.21095,785,2072.133,127027.98487,0
-1697722200000,61.31,61.43,61.24,61.24,9838.394,1697722499999,603548.99245,1601,4355.262,267297.32586,0
-1697722500000,61.25,61.26,61.17,61.26,6538.103,1697722799999,400245.16961,872,2817.985,172533.13064,0
-1697722800000,61.26,61.26,61.11,61.12,6623.397,1697723099999,405200.01510,911,2004.438,122627.71960,0
-1697723100000,61.11,61.17,61.08,61.14,4633.673,1697723399999,283259.12584,717,2810.018,171783.23671,0
-1697723400000,61.15,61.16,61.09,61.12,3225.587,1697723699999,197163.32923,881,1775.481,108525.07768,0
-1697723700000,61.12,61.12,61,61.05,12137.175,1697723999999,740768.31643,1015,2744.110,167494.38166,0
-1697724000000,61.05,61.07,60.98,61.05,10344.651,1697724299999,631158.62013,1538,4282.420,261314.71827,0
-1697724300000,61.04,61.11,61.04,61.09,2732.487,1697724599999,166918.76070,558,1390.935,84967.29381,0
-1697724600000,61.09,61.16,61.09,61.16,4212.683,1697724899999,257525.04966,753,2380.020,145489.27013,0
-1697724900000,61.16,61.16,61.06,61.09,6150.069,1697725199999,375841.24244,831,3489.812,213277.34776,0
-1697725200000,61.09,61.19,61.09,61.17,5444.445,1697725499999,332927.56607,810,3856.172,235800.35803,0
-1697725500000,61.17,61.18,61.07,61.07,2926.385,1697725799999,178840.63878,491,1064.507,65052.45575,0
-1697725800000,61.07,61.19,61.06,61.18,5044.597,1697726099999,308289.76308,654,3024.523,184851.40984,0
-1697726100000,61.18,61.23,61.17,61.22,3934.940,1697726399999,240810.69559,577,3120.126,190941.26844,0
-1697726400000,61.22,61.26,61.19,61.20,2270.071,1697726699999,138980.19073,561,1249.641,76518.24374,0
-1697726700000,61.20,61.23,61.12,61.20,3417.468,1697726999999,209053.89637,566,1344.655,82275.95674,0
-1697727000000,61.21,61.39,61.21,61.30,15733.964,1697727299999,964591.72803,2119,7518.283,460869.45467,0
-1697727300000,61.29,61.34,61.27,61.31,7690.286,1697727599999,471475.49421,879,3816.181,233982.04375,0
-1697727600000,61.31,61.52,61.31,61.51,35897.477,1697727899999,2205508.71453,3393,22684.570,1393725.42113,0
-1697727900000,61.51,61.52,61.36,61.41,14450.342,1697728199999,887747.05440,1503,5590.979,343481.40711,0
-1697728200000,61.41,61.53,61.40,61.42,9570.683,1697728499999,588232.59510,1371,4691.936,288382.66166,0
-1697728500000,61.42,61.43,61.31,61.37,11342.619,1697728799999,696007.29745,1243,5461.683,335124.99807,0
-1697728800000,61.37,61.37,61.23,61.28,12496.389,1697729099999,765845.89047,1191,6244.819,382690.16543,0
-1697729100000,61.28,61.32,61.21,61.32,5395.773,1697729399999,330596.93551,797,2857.359,175061.56110,0
-1697729400000,61.32,61.44,61.30,61.43,5773.175,1697729699999,354425.13040,1137,3624.541,222510.29441,0
-1697729700000,61.43,61.46,61.37,61.45,6230.602,1697729999999,382736.34499,1020,3249.831,199645.80615,0
-1697730000000,61.44,61.56,61.43,61.53,6586.509,1697730299999,405081.11314,1105,3757.967,231139.37952,0
-1697730300000,61.53,61.62,61.47,61.53,13430.839,1697730599999,826875.68411,1581,7337.555,451788.69224,0
-1697730600000,61.52,61.55,61.48,61.51,4373.598,1697730899999,269021.21316,753,2104.010,129423.45838,0
-1697730900000,61.51,61.54,61.42,61.45,5984.205,1697731199999,368021.42326,796,2666.495,163994.37970,0
-1697731200000,61.44,61.59,61.40,61.53,10007.718,1697731499999,615650.23463,1827,5798.927,356733.73389,0
-1697731500000,61.53,61.54,61.41,61.46,8068.239,1697731799999,496132.74179,1099,3686.613,226716.08289,0
-1697731800000,61.46,61.49,61.40,61.49,7368.751,1697732099999,452729.82665,951,3963.289,243510.40766,0
-1697732100000,61.48,61.82,61.47,61.70,37329.619,1697732399999,2302460.00803,4626,23720.397,1463044.07385,0
-1697732400000,61.69,61.87,61.62,61.86,11528.881,1697732699999,711566.17234,2096,7320.770,451851.86170,0
-1697732700000,61.86,61.90,61.52,61.55,17309.123,1697732999999,1067975.65078,2449,8056.854,497098.80228,0
-1697733000000,61.55,61.62,61.47,61.47,10202.401,1697733299999,627979.24214,1476,5800.206,357053.99418,0
-1697733300000,61.47,61.49,61.36,61.39,29915.484,1697733599999,1837342.00483,2512,16028.883,984463.80255,0
-1697733600000,61.40,61.49,61.39,61.42,9008.691,1697733899999,553443.96074,1299,4922.054,302376.33711,0
-1697733900000,61.41,61.47,61.38,61.42,8544.025,1697734199999,524810.56156,1161,3850.777,236555.95013,0
-1697734200000,61.43,61.45,61.32,61.36,12942.165,1697734499999,794327.38448,1546,5196.818,319007.69458,0
-1697734500000,61.35,61.39,61.30,61.37,8139.557,1697734799999,499343.15112,1023,5224.384,320530.13245,0
-1697734800000,61.37,61.38,61.30,61.31,7746.636,1697735099999,475160.95425,1302,3736.298,229184.33105,0
-1697735100000,61.31,61.39,61.31,61.34,4607.742,1697735399999,282689.43254,783,1786.029,109577.39039,0
-1697735400000,61.34,61.39,61.31,61.34,8979.421,1697735699999,550854.78734,807,3191.787,195816.17700,0
-1697735700000,61.33,61.35,61.28,61.30,5330.437,1697735999999,326827.86946,749,1794.832,110073.78294,0
-1697736000000,61.31,61.39,61.30,61.38,2734.907,1697736299999,167792.85952,537,2349.393,144137.29278,0
-1697736300000,61.38,61.38,61.24,61.24,7834.890,1697736599999,480112.92733,829,1194.482,73196.23031,0
-1697736600000,61.24,61.32,61.22,61.23,4437.639,1697736899999,271895.20605,739,1793.075,109888.77565,0
-1697736900000,61.24,61.24,61.10,61.12,8584.152,1697737199999,525188.09887,1173,1761.311,107734.85484,0
-1697737200000,61.11,61.15,60.94,61.02,22899.301,1697737499999,1397451.09262,2221,8624.832,526452.14728,0
-1697737500000,61.02,61.14,61,61.09,7542.357,1697737799999,460826.74469,994,4946.580,302233.01311,0
-1697737800000,61.09,61.14,61.07,61.11,2808.549,1697738099999,171619.26757,396,2158.603,131904.77774,0
-1697738100000,61.12,61.21,61.12,61.19,8756.952,1697738399999,535680.00234,808,6064.370,371024.06234,0
-1697738400000,61.20,61.26,61.19,61.26,8994.267,1697738699999,550671.95856,962,6249.386,382635.35295,0
-1697738700000,61.25,61.32,61.20,61.31,8676.046,1697738999999,531547.01470,904,7001.949,429021.74010,0
-1697739000000,61.30,61.34,61.30,61.32,2765.258,1697739299999,169548.42333,515,1850.877,113488.67101,0
-1697739300000,61.32,61.37,61.30,61.35,5402.193,1697739599999,331339.50212,639,3088.703,189466.97348,0
-1697739600000,61.35,61.36,61.29,61.34,4412.537,1697739899999,270595.73008,471,2494.429,152973.95714,0
-1697739900000,61.33,61.33,61.28,61.28,2745.557,1697740199999,168317.62794,302,1214.861,74481.26404,0
-1697740200000,61.29,61.29,61.18,61.18,4237.630,1697740499999,259517.42424,653,1485.608,90984.82802,0
-1697740500000,61.18,61.27,61.16,61.26,6277.969,1697740799999,384309.41606,922,4669.976,285864.21592,0
-1697740800000,61.25,61.26,61.18,61.23,3826.364,1697741099999,234241.34862,670,2369.146,145022.17413,0
-1697741100000,61.23,61.30,61.21,61.22,4798.851,1697741399999,293976.35400,709,2498.049,153039.95377,0
-1697741400000,61.22,61.29,61.19,61.21,2757.416,1697741699999,168843.40471,542,1620.235,99214.07174,0
-1697741700000,61.21,61.23,61.13,61.13,7222.430,1697741999999,441799.86835,767,2559.426,156587.92389,0
-1697742000000,61.14,61.20,61.12,61.19,3479.681,1697742299999,212844.33926,683,1988.836,121660.78695,0
-1697742300000,61.18,61.23,61.16,61.22,2722.824,1697742599999,166630.96740,470,1629.422,99720.63495,0
-1697742600000,61.21,61.28,61.21,61.27,3667.380,1697742899999,224653.37610,470,2901.394,177735.70057,0
-1697742900000,61.26,61.30,61.23,61.27,2603.431,1697743199999,159509.12540,454,1199.507,73492.29897,0
-1697743200000,61.28,61.31,61.27,61.30,1938.859,1697743499999,118838.23642,294,1331.739,81627.35833,0
-1697743500000,61.30,61.37,61.29,61.36,2757.834,1697743799999,169126.28302,438,1990.382,122073.25334,0
-1697743800000,61.36,61.37,61.33,61.35,2234.188,1697744099999,137056.13738,379,1193.670,73232.37257,0
-1697744100000,61.35,61.42,61.34,61.35,4361.222,1697744399999,267688.13586,623,2634.885,161738.83067,0
-1697744400000,61.34,61.39,61.33,61.37,2005.997,1697744699999,123075.36744,332,1333.764,81822.96449,0
-1697744700000,61.37,61.37,61.27,61.34,6572.478,1697744999999,402948.70977,690,4673.198,286486.79271,0
-1697745000000,61.33,61.46,61.33,61.46,5023.244,1697745299999,308500.64734,664,3819.985,234595.95258,0
-1697745300000,61.45,61.45,61.36,61.39,3688.045,1697745599999,226440.38126,489,1205.409,73994.75910,0
-1697745600000,61.38,61.42,61.34,61.34,4342.392,1697745899999,266555.50415,551,2274.173,139605.84929,0
-1697745900000,61.34,61.49,61.33,61.47,3210.297,1697746199999,197209.89837,616,2545.894,156409.48182,0
-1697746200000,61.47,61.47,61.41,61.42,4001.585,1697746499999,245865.97688,442,854.733,52512.67973,0
-1697746500000,61.42,61.49,61.42,61.47,2695.172,1697746799999,165674.74895,498,1401.934,86169.24970,0
-1697746800000,61.48,61.48,61.38,61.40,2057.239,1697747099999,126388.58004,342,1029.059,63219.06189,0
-1697747100000,61.39,61.41,61.35,61.38,4739.851,1697747399999,290953.02905,424,2224.128,136543.24363,0
-1697747400000,61.39,61.41,61.34,61.40,5439.891,1697747699999,333936.76227,579,3050.337,187260.99698,0
-1697747700000,61.40,61.50,61.40,61.49,3323.768,1697747999999,204223.61737,473,2608.179,160257.33994,0
-1697748000000,61.50,61.65,61.45,61.56,21983.182,1697748299999,1353377.24145,2173,11811.413,727097.17423,0
-1697748300000,61.57,61.61,61.51,61.57,11500.008,1697748599999,708042.39301,1580,5646.531,347644.73754,0
-1697748600000,61.57,61.64,61.53,61.53,8832.272,1697748899999,543946.85351,1044,3790.122,233445.12890,0
-1697748900000,61.53,61.55,61.48,61.55,7590.584,1697749199999,466863.79946,833,3916.336,240873.55475,0
-1697749200000,61.54,61.63,61.54,61.59,5691.471,1697749499999,350479.62409,864,2179.861,134226.10160,0
-1697749500000,61.60,61.65,61.51,61.52,8841.832,1697749799999,544606.29507,1076,4297.112,264694.06229,0
-1697749800000,61.52,61.56,61.43,61.49,8654.095,1697750099999,532264.20540,984,4440.215,273038.94964,0
-1697750100000,61.49,61.51,61.45,61.47,6155.460,1697750399999,378453.90379,545,1619.891,99592.20015,0
-1697750400000,61.47,61.52,61.44,61.51,5804.706,1697750699999,356830.15302,565,2953.633,181560.08881,0
-1697750700000,61.50,61.50,61.42,61.47,3241.318,1697750999999,199199.96923,417,1351.173,83030.19420,0
-1697751000000,61.47,61.53,61.46,61.49,3079.026,1697751299999,189319.55058,512,1390.963,85528.24704,0
-1697751300000,61.49,61.50,61.39,61.39,3979.337,1697751599999,244523.53382,775,1010.112,62075.22359,0
-1697751600000,61.40,61.45,61.40,61.43,3844.601,1697751899999,236160.01441,593,1989.206,122188.23916,0
-1697751900000,61.43,61.44,61.38,61.38,3907.868,1697752199999,239927.11205,602,1028.080,63123.54864,0
-1697752200000,61.38,61.41,61.38,61.39,1369.635,1697752499999,84094.76448,266,664.358,40795.28488,0
-1697752500000,61.39,61.43,61.34,61.35,3770.972,1697752799999,231500.52567,450,1172.848,71998.33184,0
-1697752800000,61.35,61.39,61.33,61.35,4090.747,1697753099999,251021.56530,770,2302.940,141307.64005,0
-1697753100000,61.35,61.36,61.28,61.29,4542.692,1697753399999,278551.54907,604,2442.298,149766.53381,0
-1697753400000,61.30,61.37,61.29,61.37,935.414,1697753699999,57364.38778,357,840.154,51523.89331,0
-1697753700000,61.36,61.47,61.36,61.47,5237.944,1697753999999,321799.15641,546,3434.144,210979.54863,0
-1697754000000,61.47,61.50,61.46,61.49,5053.534,1697754299999,310695.32106,440,2941.611,180857.31374,0
-1697754300000,61.50,61.52,61.49,61.50,1456.874,1697754599999,89609.10625,204,901.070,55424.09793,0
-1697754600000,61.50,61.54,61.50,61.52,2607.474,1697754899999,160415.70806,412,1667.035,102564.68338,0
-1697754900000,61.51,61.57,61.48,61.54,4305.097,1697755199999,264881.93056,576,2790.926,171721.77054,0
-1697755200000,61.53,61.57,61.52,61.55,3007.754,1697755499999,185118.48880,479,1417.272,87231.47231,0
-1697755500000,61.54,61.55,61.52,61.53,2359.654,1697755799999,145188.87080,295,1594.057,98080.93272,0
-1697755800000,61.52,61.52,61.49,61.50,1454.665,1697756099999,89473.44556,224,673.936,41453.61823,0
-1697756100000,61.49,61.55,61.48,61.53,5557.660,1697756399999,341852.94754,438,2715.107,167010.03465,0
-1697756400000,61.53,61.60,61.52,61.59,3636.163,1697756699999,223844.76377,621,2702.083,166333.26476,0
-1697756700000,61.59,61.64,61.57,61.58,4055.054,1697756999999,249847.88103,667,1880.584,115881.37054,0
-1697757000000,61.57,61.60,61.56,61.58,3145.254,1697757299999,193679.90950,384,1914.801,117914.10810,0
-1697757300000,61.59,61.63,61.57,61.62,1328.239,1697757599999,81812.05327,258,886.983,54631.94495,0
-1697757600000,61.62,61.70,61.62,61.63,8263.599,1697757899999,509511.42362,831,4536.088,279709.39333,0
-1697757900000,61.63,61.73,61.63,61.69,3207.893,1697758199999,197869.54424,529,1928.478,118954.98225,0
-1697758200000,61.68,61.72,61.66,61.68,6126.021,1697758499999,377914.17326,642,2762.400,170414.79658,0
-1697758500000,61.67,61.67,61.58,61.60,5816.417,1697758799999,358416.64269,579,2018.717,124379.37800,0
-1697758800000,61.61,61.69,61.60,61.68,2749.378,1697759099999,169494.35178,469,1587.763,97884.06434,0
-1697759100000,61.69,61.71,61.64,61.64,1718.993,1697759399999,106038.94643,312,718.425,44328.19514,0
-1697759400000,61.64,61.76,61.63,61.72,4707.495,1697759699999,290549.80105,783,2064.040,127382.39427,0
-1697759700000,61.72,61.77,61.70,61.74,4085.947,1697759999999,252265.72483,631,1430.625,88328.60278,0
-1697760000000,61.73,61.83,61.69,61.78,21069.020,1697760299999,1301083.40265,2258,8027.671,495878.98469,0
-1697760300000,61.79,61.82,61.74,61.78,8649.518,1697760599999,534321.42431,1037,4090.613,252728.00953,0
-1697760600000,61.79,61.86,61.76,61.79,9980.405,1697760899999,616892.77046,1012,4960.253,306628.16961,0
-1697760900000,61.80,61.80,61.68,61.70,6483.483,1697761199999,400195.93824,800,2391.307,147583.60534,0
-1697761200000,61.70,61.73,61.66,61.69,5749.665,1697761499999,354668.60294,603,2310.423,142513.20062,0
-1697761500000,61.70,61.71,61.65,61.67,3706.409,1697761799999,228599.79537,509,857.821,52913.13391,0
-1697761800000,61.66,61.69,61.63,61.67,2773.171,1697762099999,170981.54600,521,1182.337,72898.51821,0
-1697762100000,61.67,61.71,61.66,61.66,3228.294,1697762399999,199153.33957,451,1495.084,92231.31952,0
-1697762400000,61.66,61.67,61.59,61.61,3972.932,1697762699999,244807.14883,559,1290.621,79524.13517,0
-1697762700000,61.61,61.61,61.55,61.56,4250.893,1697762999999,261731.38913,550,1453.528,89495.04851,0
-1697763000000,61.56,61.69,61.56,61.69,3814.860,1697763299999,235057.11905,472,2633.115,162238.45509,0
-1697763300000,61.69,61.70,61.63,61.67,3688.783,1697763599999,227457.59237,387,2298.533,141719.37574,0
-1697763600000,61.67,61.70,61.64,61.66,6591.065,1697763899999,406444.02835,1047,3496.556,215639.98308,0
-1697763900000,61.66,61.66,61.52,61.56,6448.113,1697764199999,397025.78943,696,2608.798,160628.38088,0
-1697764200000,61.56,61.60,61.56,61.58,2639.639,1697764499999,162546.69560,725,870.890,53626.47312,0
-1697764500000,61.58,61.61,61.53,61.58,2968.336,1697764799999,182758.39681,416,1797.096,110640.74638,0
-1697764800000,61.58,61.61,61.56,61.59,5215.428,1697765099999,321173.64793,484,1951.182,120168.70958,0
-1697765100000,61.59,61.67,61.59,61.63,1974.756,1697765399999,121730.59645,401,1085.963,66925.53068,0
-1697765400000,61.64,61.69,61.63,61.69,1078.217,1697765699999,66466.66143,328,781.234,48162.93526,0
-1697765700000,61.68,61.70,61.68,61.70,1435.937,1697765999999,88583.53026,462,707.232,43631.52311,0
-1697766000000,61.69,61.69,61.58,61.59,3854.437,1697766299999,237644.25682,689,554.273,34169.22867,0
-1697766300000,61.59,61.62,61.57,61.59,2640.090,1697766599999,162617.05335,522,2096.115,129111.67761,0
-1697766600000,61.60,61.61,61.58,61.59,1977.297,1697766899999,121781.61832,401,846.547,52138.87344,0
-1697766900000,61.59,61.68,61.59,61.66,3393.127,1697767199999,209184.74978,543,1807.897,111440.09413,0
-1697767200000,61.66,61.67,61.63,61.67,2492.732,1697767499999,153673.98142,605,1050.181,64742.69738,0
-1697767500000,61.66,61.74,61.66,61.74,1960.707,1697767799999,120967.19545,604,1376.669,84936.39380,0
-1697767800000,61.74,61.89,61.74,61.87,8849.050,1697768099999,547167.37412,1178,6531.792,403893.93875,0
-1697768100000,61.87,62.05,61.87,62.01,32497.434,1697768399999,2013244.35351,2628,22833.432,1414656.00670,0
-1697768400000,62.02,62.20,62.01,62.08,44545.188,1697768699999,2766633.30083,3986,20948.795,1301053.68251,0
-1697768700000,62.09,62.12,61.90,61.98,12173.352,1697768999999,754578.27217,1345,4899.876,303657.15007,0
-1697769000000,61.97,62.27,61.96,62.16,24314.226,1697769299999,1510530.15121,2642,13620.207,846217.24920,0
-1697769300000,62.16,62.28,62.13,62.25,16284.216,1697769599999,1013292.27985,1710,10915.093,679230.51464,0
-1697769600000,62.26,62.27,62.16,62.25,6899.748,1697769899999,429243.51103,1087,2929.093,182214.51287,0
-1697769900000,62.25,62.49,62.24,62.32,40362.853,1697770199999,2517276.04754,4493,20218.143,1261102.75501,0
-1697770200000,62.33,62.42,62.28,62.35,9301.131,1697770499999,579887.37724,1299,5246.650,327146.66672,0
-1697770500000,62.35,62.36,62.23,62.24,8524.998,1697770799999,530941.65671,1145,2596.261,161699.10452,0
-1697770800000,62.24,62.36,62.20,62.20,11120.713,1697771099999,692629.90423,1437,4758.199,296342.26173,0
-1697771100000,62.21,62.22,62.08,62.14,11981.700,1697771399999,744805.32048,1377,5640.218,350673.01772,0
-1697771400000,62.15,62.26,62.12,62.21,6857.773,1697771699999,426558.78957,1099,4299.629,267426.03888,0
-1697771700000,62.22,62.69,62.22,62.46,45177.748,1697771999999,2823574.58948,5176,26865.935,1679401.44297,0
-1697772000000,62.46,62.65,62.37,62.60,27043.748,1697772299999,1689746.53346,2966,12603.613,787591.72448,0
-1697772300000,62.60,62.82,62.60,62.63,41104.863,1697772599999,2578139.86853,4585,19671.062,1233849.06831,0
-1697772600000,62.62,62.70,62.54,62.66,19889.488,1697772899999,1245235.21022,2596,9150.277,572918.03452,0
-1697772900000,62.67,62.72,62.60,62.66,15050.760,1697773199999,943082.89190,1754,9066.475,568126.49934,0
-1697773200000,62.66,62.79,62.65,62.71,10575.053,1697773499999,663354.63390,1210,6882.846,431725.54669,0
-1697773500000,62.71,62.73,62.53,62.58,10833.971,1697773799999,678278.25866,1424,4352.200,272526.82987,0
-1697773800000,62.57,62.60,62.53,62.53,5067.968,1697774099999,317106.99200,988,2040.818,127695.88759,0
-1697774100000,62.53,62.62,62.53,62.58,8400.501,1697774399999,525732.88981,859,6291.819,393757.49894,0
-1697774400000,62.59,62.72,62.56,62.71,12797.826,1697774699999,801481.71201,1903,7417.697,464524.33368,0
-1697774700000,62.71,62.73,62.49,62.54,10309.297,1697774999999,645042.45211,1286,3414.301,213710.17359,0
-1697775000000,62.55,62.56,62.41,62.45,12153.125,1697775299999,759231.19551,1279,3812.447,238091.22988,0
-1697775300000,62.45,62.52,62.42,62.48,4556.656,1697775599999,284648.83510,696,2192.598,136965.73099,0
-1697775600000,62.49,62.49,62.41,62.44,3183.838,1697775899999,198812.32752,541,1289.898,80537.22680,0
-1697775900000,62.44,62.55,62.41,62.54,11126.347,1697776199999,695449.45590,1097,7045.477,440401.52525,0
-1697776200000,62.54,62.55,62.43,62.43,7475.767,1697776499999,467177.34740,766,2457.694,153619.69446,0
-1697776500000,62.43,62.50,62.38,62.41,6140.123,1697776799999,383280.75897,802,2168.371,135381.26762,0
-1697776800000,62.41,62.50,62.41,62.46,5932.115,1697777099999,370452.03406,558,4074.229,254400.87885,0
-1697777100000,62.47,62.51,62.40,62.41,5063.818,1697777399999,316288.27795,579,2624.292,163931.64475,0
-1697777400000,62.41,62.50,62.39,62.47,3914.117,1697777699999,244415.22027,764,2353.933,146987.51152,0
-1697777700000,62.47,62.54,62.45,62.53,13716.200,1697777999999,857148.28502,1533,6423.272,401471.39134,0
-1697778000000,62.54,62.58,62.47,62.47,8162.080,1697778299999,510351.53072,882,3607.402,225604.62187,0
-1697778300000,62.47,62.48,62.42,62.42,2861.226,1697778599999,178675.29906,500,1080.626,67487.79681,0
-1697778600000,62.42,62.50,62.42,62.46,6379.042,1697778899999,398464.09484,811,4121.244,257463.01565,0
-1697778900000,62.46,62.50,62.44,62.44,2828.413,1697779199999,176679.18565,487,1519.489,94923.20568,0
-1697779200000,62.45,62.45,62.28,62.28,10810.019,1697779499999,673903.40570,1284,2407.475,150082.96099,0
-1697779500000,62.27,62.31,62.22,62.25,11927.776,1697779799999,742671.68495,1035,4437.479,276276.67221,0
-1697779800000,62.24,62.28,62.16,62.27,41337.341,1697780099999,2572312.00610,1985,18589.230,1156604.87739,0
-1697780100000,62.27,62.38,62.27,62.38,5465.894,1697780399999,340642.65433,869,3666.132,228479.99925,0
-1697780400000,62.38,62.40,62.29,62.30,13415.779,1697780699999,836096.56587,753,4566.013,284535.16434,0
-1697780700000,62.30,62.35,62.24,62.28,14013.577,1697780999999,872606.04427,767,8399.566,523021.65873,0
-1697781000000,62.27,62.36,62.27,62.36,2595.383,1697781299999,161702.88648,359,2113.847,131699.73487,0
-1697781300000,62.36,62.36,62.32,62.34,2173.901,1697781599999,135519.63800,306,890.890,55537.79314,0
-1697781600000,62.34,62.36,62.27,62.29,4327.148,1697781899999,269607.63840,644,1764.703,109945.93420,0
-1697781900000,62.30,62.30,62.24,62.28,9232.134,1697782199999,574821.87935,603,5190.033,323151.37149,0
-1697782200000,62.28,62.31,62.24,62.24,2809.048,1697782499999,174928.69614,464,983.740,61274.36150,0
-1697782500000,62.25,62.26,62.16,62.17,10565.965,1697782799999,657374.60113,621,1229.025,76492.81852,0
-1697782800000,62.17,62.22,62.16,62.19,6158.894,1697783099999,382989.73120,541,3997.995,248618.41051,0
-1697783100000,62.20,62.29,62.19,62.27,6798.494,1697783399999,423183.23077,545,5293.338,329490.30289,0
-1697783400000,62.27,62.44,62.27,62.43,16871.402,1697783699999,1052077.39555,1552,13656.337,851512.78638,0
-1697783700000,62.43,62.64,62.42,62.64,16848.694,1697783999999,1053598.12631,1587,9126.902,570788.68684,0
-1697784000000,62.64,62.95,62.62,62.87,48348.383,1697784299999,3037519.25157,4775,26865.117,1687558.33365,0
-1697784300000,62.87,62.97,62.80,62.91,15927,1697784599999,1001797.37880,1879,8116.510,510554.95826,0
-1697784600000,62.92,62.97,62.72,62.80,28821.560,1697784899999,1811311.16094,2492,8617.200,541492.20425,0
-1697784900000,62.79,62.88,62.76,62.85,10922.281,1697785199999,686154.55631,1109,6122.495,384637.05534,0
-1697785200000,62.85,62.92,62.76,62.80,11791.680,1697785499999,740856.02600,1516,4560.053,286528.65830,0
-1697785500000,62.79,62.93,62.79,62.89,12751.578,1697785799999,801549.08890,1664,7329.826,460721.06017,0
-1697785800000,62.88,62.96,62.86,62.92,7135.745,1697786099999,448923.11138,1046,5107.860,321350.45508,0
-1697786100000,62.92,62.94,62.84,62.92,11598.664,1697786399999,729514.17549,1133,4349.790,273587.95768,0
-1697786400000,62.91,62.92,62.79,62.79,10406.247,1697786699999,653864.46105,959,4361.328,274016.04776,0
-1697786700000,62.80,62.85,62.79,62.81,4505.595,1697786999999,283053.26449,620,1934.419,121536.50501,0
-1697787000000,62.81,62.90,62.77,62.90,3772.118,1697787299999,236977.55378,645,2246.275,141128.49968,0
-1697787300000,62.90,63.01,62.90,62.94,12145.727,1697787599999,764661.26268,1493,8701.187,547797.85286,0
-1697787600000,62.94,63.05,62.92,62.95,10382.714,1697787899999,653898.25850,1382,6044.839,380740.88862,0
-1697787900000,62.95,63.01,62.88,62.89,8684.871,1697788199999,546572.25025,1174,4000.758,251815.24977,0
-1697788200000,62.89,62.92,62.84,62.87,5356.763,1697788499999,336857.93089,1027,2411.349,151652.15655,0
-1697788500000,62.88,62.92,62.84,62.92,4558.662,1697788799999,286633.70541,798,2633.648,165614.96570,0
-1697788800000,62.92,63.06,62.89,63,11290.045,1697789099999,711037.20585,1667,5887.998,370808.85549,0
-1697789100000,63.01,63.09,63.01,63.03,10875.109,1697789399999,685770.19253,1605,7048.087,444480.19795,0
-1697789400000,63.03,63.09,63.02,63.08,8553.827,1697789699999,539373.11295,1048,4428.066,279249.73628,0
-1697789700000,63.07,63.31,63.07,63.29,36199.146,1697789999999,2288140.26419,4470,24546.369,1551571.70542,0
-1697790000000,63.29,63.32,63.21,63.28,15779.224,1697790299999,998293.78136,2093,10599.139,670610.38045,0
-1697790300000,63.27,63.57,63.25,63.42,58208.992,1697790599999,3692836.79930,5862,32529.640,2063781.49625,0
-1697790600000,63.43,63.69,63.37,63.58,35055.989,1697790899999,2227094.80422,4513,16240.425,1031730.73940,0
-1697790900000,63.57,63.60,63.50,63.55,23119.864,1697791199999,1469136.21701,2395,12154.327,772327.21394,0
-1697791200000,63.56,63.81,63.56,63.76,27272.689,1697791499999,1737775.00301,3883,13091.582,834175.95695,0
-1697791500000,63.77,63.81,63.57,63.63,33862.562,1697791799999,2155938.30231,3077,14675.319,934288.17257,0
-1697791800000,63.62,63.76,63.60,63.71,17494.809,1697792099999,1114715.77495,1950,9694.679,617766.71647,0
-1697792100000,63.72,63.90,63.50,63.59,82974.548,1697792399999,5287798.12060,6582,34521.835,2200866.42075,0
-1697792400000,63.60,63.84,63.51,63.80,30607.904,1697792699999,1947455.08197,2997,18437.975,1173257.53312,0
-1697792700000,63.79,63.96,63.79,63.87,36038.038,1697792999999,2302020.29634,3336,19954.766,1274712.52730,0
-1697793000000,63.88,63.91,63.72,63.76,16917.934,1697793299999,1079445.37531,1704,4068.989,259631.78172,0
-1697793300000,63.76,63.76,63.66,63.72,17697.609,1697793599999,1127516.92459,1579,10374.268,661024.70451,0
-1697793600000,63.73,63.96,63.70,63.90,26715.099,1697793899999,1705832.78214,2814,13515.004,862933.51028,0
-1697793900000,63.91,63.92,63.86,63.89,15085.646,1697794199999,963925.34779,1245,6162.811,393814.76909,0
-1697794200000,63.89,63.93,63.81,63.83,5393.957,1697794499999,344458.47243,911,2439.453,155802.55572,0
-1697794500000,63.83,63.94,63.81,63.91,7611.881,1697794799999,486428.20955,971,4229.888,270301.56871,0
-1697794800000,63.90,63.95,63.87,63.93,10703.229,1697795099999,684100.56974,1106,5195.401,332089.93150,0
-1697795100000,63.93,63.98,63.83,63.96,8535.052,1697795399999,545322.79577,1159,4321.541,276114.04612,0
-1697795400000,63.97,64.09,63.96,64,20041.275,1697795699999,1282989.87291,2586,8310.553,532059.24102,0
-1697795700000,64.01,64.10,63.99,64.05,10419.211,1697795999999,667422.34515,1189,5875.289,376373.98157,0
-1697796000000,64.06,64.15,63.99,64.03,17320.494,1697796299999,1109520.76687,2090,8283.516,530697.00948,0
-1697796300000,64.03,64.22,64.03,64.06,26213.273,1697796599999,1680536.19791,2811,12864.978,824969.34436,0
-1697796600000,64.06,64.07,63.85,63.85,29559.738,1697796899999,1889740.44783,2803,8427.162,538888.24448,0
-1697796900000,63.86,64.08,63.83,64.06,22485.837,1697797199999,1437953.59252,2014,14812.795,947166.65137,0
-1697797200000,64.07,64.14,63.98,64,19442.711,1697797499999,1245464.54131,1911,9239.900,591888.92756,0
-1697797500000,64.01,64.01,63.74,63.78,20189.701,1697797799999,1288581.63089,2197,7239.179,461939.97457,0
-1697797800000,63.78,63.92,63.72,63.92,13895.460,1697798099999,886710.15277,1851,7311.077,466620.57114,0
-1697798100000,63.92,64.05,63.91,64.03,10475.103,1697798399999,670228.31234,1626,6547.687,418958.72763,0
-1697798400000,64.02,64.27,63.88,63.96,53639.995,1697798699999,3437154.11081,5345,26747.673,1714041.47903,0
-1697798700000,63.95,63.98,63.74,63.79,18308.933,1697798999999,1168768.60837,2454,8408.815,536787.15553,0
-1697799000000,63.79,63.85,63.64,63.66,14787.639,1697799299999,942217.79766,2065,6928.684,441487.33280,0
-1697799300000,63.66,63.73,63.64,63.65,12599.539,1697799599999,802289.02553,1431,5099.899,324754.95499,0
-1697799600000,63.66,63.71,63.59,63.66,18303.882,1697799899999,1165009.44241,2552,8627.479,549108.25384,0
-1697799900000,63.67,63.77,63.62,63.77,11340.951,1697800199999,722307.91828,1107,7734.481,492619.96261,0
-1697800200000,63.77,63.78,63.70,63.72,5883.903,1697800499999,375058.37249,1058,2686.160,171236.82126,0
-1697800500000,63.73,63.79,63.71,63.76,4264.395,1697800799999,271829.50464,729,2045.853,130412.30376,0
-1697800800000,63.76,63.78,63.62,63.63,4304.862,1697801099999,274233.33337,878,1536.360,97858.37788,0
-1697801100000,63.63,63.68,63.56,63.57,6155.547,1697801399999,391606.19696,905,2749.303,174905.61972,0
-1697801400000,63.57,63.70,63.56,63.70,10868.129,1697801699999,691431.23938,1294,6461.593,411105.34288,0
-1697801700000,63.69,63.70,63.50,63.53,11571.877,1697801999999,735914.56700,1374,4308.049,273878.01360,0
-1697802000000,63.52,63.58,63.45,63.47,11317.183,1697802299999,718549.55838,1667,6304.486,400274.68357,0
-1697802300000,63.47,63.56,63.45,63.47,6593.459,1697802599999,418697.33843,895,3948.397,250712.74151,0
-1697802600000,63.47,63.48,63.40,63.47,7441.799,1697802899999,472166.72419,1180,3182.970,201972.60572,0
-1697802900000,63.48,63.48,63.26,63.37,25905.688,1697803199999,1641295.80802,2280,9269.052,586990.27636,0
-1697803200000,63.38,63.52,63.33,63.51,15878.969,1697803499999,1007832.22177,1407,6583.831,417791.55557,0
-1697803500000,63.52,63.56,63.49,63.50,4890.222,1697803799999,310695.52862,869,3160.248,200787.60467,0
-1697803800000,63.51,63.56,63.49,63.53,4842.555,1697804099999,307563.72711,890,2318.499,147268.48449,0
-1697804100000,63.53,63.55,63.49,63.51,6431.601,1697804399999,408466.55751,696,2169.017,137770.98133,0
-1697804400000,63.50,63.51,63.29,63.32,21676.929,1697804699999,1374222.47013,1793,5712.263,362034.40577,0
-1697804700000,63.32,63.34,63.12,63.16,37368.856,1697804999999,2362919.71654,3073,13809.770,873367.35876,0
-1697805000000,63.15,63.29,63.07,63.24,26959.205,1697805299999,1703405.08899,2936,13153.435,831095.80204,0
-1697805300000,63.24,63.50,63.17,63.47,29080.424,1697805599999,1842882.63921,2525,18492.475,1171821.59561,0
-1697805600000,63.48,63.49,63.38,63.44,17509.973,1697805899999,1110781.04269,1295,6994.148,443675.17128,0
-1697805900000,63.45,63.46,63.29,63.31,18294.420,1697806199999,1158889.83437,1906,9158.204,580142.35422,0
-1697806200000,63.30,63.38,63.23,63.37,18108.775,1697806499999,1146157.27422,1495,7621.825,482526.43987,0
-1697806500000,63.37,63.51,63.37,63.42,13938.567,1697806799999,884555.62746,1486,7451.400,472866.36763,0
-1697806800000,63.41,63.52,63.40,63.48,13963.482,1697807099999,886106.93526,1398,7072.456,448880.64377,0
-1697807100000,63.48,63.51,63.38,63.43,3916.361,1697807399999,248455.53612,773,1710.406,108503.89275,0
-1697807400000,63.43,63.50,63.42,63.43,5111.511,1697807699999,324355.87482,721,2764.716,175438.67964,0
-1697807700000,63.44,63.46,63.39,63.45,4990.079,1697807999999,316482.74875,577,2001.547,126964.13017,0
-1697808000000,63.46,63.52,63.45,63.52,2073.226,1697808299999,131604.07833,601,1237.534,78564.36417,0
-1697808300000,63.53,63.54,63.39,63.44,15537.241,1697808599999,985893.91624,1230,10612.283,673324.84399,0
-1697808600000,63.44,63.59,63.41,63.57,29899.618,1697808899999,1898465.50217,2189,20797.775,1320661.63844,0
-1697808900000,63.57,63.66,63.57,63.62,12416.954,1697809199999,789868.14806,1430,6975.860,443779.55056,0
-1697809200000,63.61,63.67,63.55,63.62,14988.783,1697809499999,953723.38670,1398,8783.123,558921.86710,0
-1697809500000,63.62,63.68,63.58,63.65,6219.518,1697809799999,395813.96376,650,3568.565,227093.67726,0
-1697809800000,63.64,63.72,63.64,63.70,7677.487,1697810099999,488925.41096,988,5207.294,331628.86286,0
-1697810100000,63.71,63.72,63.66,63.68,13324.716,1697810399999,848630.30996,924,5344.160,340396.69116,0
-1697810400000,63.69,63.78,63.65,63.78,16863.389,1697810699999,1074634.91590,1648,10021.604,638609.58950,0
-1697810700000,63.77,63.82,63.63,63.66,20333.087,1697810999999,1295731.08516,1694,8056.923,513540.69091,0
-1697811000000,63.66,63.67,63.38,63.40,22165.750,1697811299999,1407014.04220,2543,6278.832,398622.92786,0
-1697811300000,63.40,63.58,63.40,63.57,7488.317,1697811599999,475420.94582,970,5253.311,333482.53221,0
-1697811600000,63.57,63.61,63.51,63.52,3563.569,1697811899999,226503.40410,823,1648.812,104807.58451,0
-1697811900000,63.52,63.61,63.49,63.49,3533.444,1697812199999,224525.54766,555,1327.330,84339.14806,0
-1697812200000,63.49,63.52,63.43,63.51,4046.103,1697812499999,256803.78593,839,2100.033,133297.23165,0
-1697812500000,63.51,63.63,63.49,63.60,5287.397,1697812799999,336150.50515,924,3128.210,198840.27010,0
-1697812800000,63.61,63.63,63.57,63.62,3727.582,1697813099999,237082.93509,580,2257.693,143597.16013,0
-1697813100000,63.62,63.70,63.60,63.66,8973.072,1697813399999,571274.37737,1087,6162.374,392355.54920,0
-1697813400000,63.66,63.68,63.60,63.62,3320.282,1697813699999,211308.73986,598,1805.539,114910.41444,0
-1697813700000,63.62,63.66,63.54,63.55,7467.370,1697813999999,475022.90471,832,3333.659,212062.90609,0
-1697814000000,63.54,63.57,63.50,63.55,6861.962,1697814299999,435909.42270,893,3535.172,224592.71160,0
-1697814300000,63.56,63.66,63.55,63.65,5153.837,1697814599999,327792.55561,855,3552.601,225972.91990,0
-1697814600000,63.64,63.66,63.56,63.63,4048.539,1697814899999,257598.38506,675,2271.792,144551.66320,0
-1697814900000,63.63,63.68,63.52,63.52,7184.715,1697815199999,457132.90889,848,3559.254,226497.01673,0
-1697815200000,63.52,63.60,63.50,63.58,8230.137,1697815499999,523068.85759,817,4182.278,265798.08294,0
-1697815500000,63.58,63.62,63.53,63.54,5080.226,1697815799999,322993.74935,579,1817.678,115579.04391,0
-1697815800000,63.54,63.58,63.41,63.43,7139.617,1697816099999,453123.16467,1027,2724.284,172906.05158,0
-1697816100000,63.43,63.45,63.33,63.35,12267.635,1697816399999,777652.51574,1195,3391.866,215013.61497,0
-1697816400000,63.34,63.37,63.29,63.33,4920.296,1697816699999,311588.95921,826,2429.380,153846.86500,0
-1697816700000,63.33,63.46,63.32,63.43,9843.690,1697816999999,623997.80478,1122,5125.280,324844.08821,0
-1697817000000,63.43,63.45,63.41,63.43,3218.478,1697817299999,204149.46639,457,1396.331,88573.83772,0
-1697817300000,63.43,63.47,63.40,63.46,2652.288,1697817599999,168239.08674,463,1433.918,90962.32249,0
-1697817600000,63.46,63.49,63.38,63.48,5084.395,1697817899999,322542.94047,911,2700.981,171338.89483,0
-1697817900000,63.48,63.49,63.43,63.44,2060.546,1697818199999,130776.99174,453,1318.252,83671.92450,0
-1697818200000,63.45,63.45,63.34,63.35,3814.147,1697818499999,241755.70807,812,1368.101,86702.09465,0
-1697818500000,63.35,63.39,63.29,63.38,7334.663,1697818799999,464595.76010,929,4231.064,268033.07271,0
-1697818800000,63.39,63.52,63.38,63.50,10450.731,1697819099999,663339.18746,1052,8251.237,523741.35611,0
-1697819100000,63.50,63.54,63.49,63.50,4109.022,1697819399999,261006.07897,700,1556.678,98883.01336,0
-1697819400000,63.50,63.51,63.42,63.47,7122.245,1697819699999,452084.08388,919,3540.771,224770.15251,0
-1697819700000,63.47,63.53,63.44,63.44,5542.313,1697819999999,351830.71366,997,2579.797,163797.91200,0
-1697820000000,63.44,63.47,63.40,63.45,2550.211,1697820299999,161784.56255,565,1511.857,95911.03367,0
-1697820300000,63.46,63.48,63.31,63.33,7558.230,1697820599999,478911.78557,914,1829.466,115903.49405,0
-1697820600000,63.33,63.34,63.21,63.25,11209.113,1697820899999,709009.41424,1146,3055.380,193314.30951,0
-1697820900000,63.26,63.27,63.22,63.24,7922.353,1697821199999,501046.03972,696,4825.541,305204.58672,0
-1697821200000,63.24,63.26,63.13,63.15,7169.447,1697821499999,453036.55613,1295,3298.554,208457.94328,0
-1697821500000,63.14,63.19,63.02,63.09,11685.968,1697821799999,737520.36843,1831,6313.774,398448.06995,0
-1697821800000,63.10,63.23,63.08,63.18,7918.779,1697822099999,500080.53623,1347,4132.288,261010.93746,0
-1697822100000,63.18,63.30,63.10,63.25,24999.544,1697822399999,1579753.79474,1696,16528.803,1044704.44024,0
-1697822400000,63.25,63.33,63.23,63.28,7389.698,1697822699999,467596.92218,1182,3285.876,207915.30357,0
-1697822700000,63.27,63.27,63.21,63.26,4152.612,1697822999999,262603.89088,534,1727.056,109227.18633,0
-1697823000000,63.27,63.34,63.18,63.19,10526.972,1697823299999,665979.85059,1204,4654.690,294568.65718,0
-1697823300000,63.18,63.26,63.18,63.23,4242.940,1697823599999,268224.61767,630,1870.065,118212.05049,0
-1697823600000,63.22,63.23,63.16,63.17,3863.388,1697823899999,244186.51174,590,1812.219,114565.60519,0
-1697823900000,63.16,63.19,63.14,63.14,6538.816,1697824199999,413018.25805,715,3007.011,189963.15586,0
-1697824200000,63.15,63.20,63.10,63.14,3683.420,1697824499999,232598.25255,625,1794.961,113344.78832,0
-1697824500000,63.15,63.16,63.11,63.15,2822.575,1697824799999,178207.37708,416,1649.059,104118.94603,0
-1697824800000,63.16,63.25,63.15,63.24,5893.589,1697825099999,372438.28532,921,3985.941,251908.75131,0
-1697825100000,63.25,63.26,63.16,63.18,5201.901,1697825399999,328764.00823,716,2191.782,138509.64867,0
-1697825400000,63.18,63.19,63.10,63.15,2588.340,1697825699999,163406.30982,647,1265.854,79914.18881,0
-1697825700000,63.15,63.15,63.09,63.11,2550.702,1697825999999,161000.08118,463,937.297,59152.59739,0
-1697826000000,63.10,63.20,63.10,63.20,883.914,1697826299999,55820.93484,324,602.579,38054.49345,0
-1697826300000,63.19,63.30,63.16,63.28,12412.976,1697826599999,784999.20833,1006,9029.135,571047.32780,0
-1697826600000,63.27,63.32,63.25,63.32,7982.694,1697826899999,505204.49544,1075,3717.912,235334.10553,0
-1697826900000,63.32,63.33,63.27,63.30,3613.586,1697827199999,228743.85057,573,1888.587,119552.03187,0
-1697827200000,63.31,63.34,63.30,63.34,1478.335,1697827499999,93597.89376,572,1210.117,76619.11857,0
-1697827500000,63.34,63.37,63.31,63.37,2510.284,1697827799999,159009.80534,829,1317.058,83431.24819,0
-1697827800000,63.37,63.37,63.34,63.35,1468.381,1697828099999,93029.06159,461,529.913,33574.71691,0
-1697828100000,63.35,63.38,63.28,63.29,3201.126,1697828399999,202747.52460,479,899.502,56975.63446,0
-1697828400000,63.30,63.34,63.29,63.33,2503.637,1697828699999,158525.32839,529,1556.454,98547.17900,0
-1697828700000,63.33,63.37,63.31,63.37,4240.124,1697828999999,268569.55249,578,2698.717,170938.38311,0
-1697829000000,63.37,63.39,63.32,63.33,3919.944,1697829299999,248328.46702,546,944.295,59832.29959,0
-1697829300000,63.33,63.39,63.31,63.39,5086.696,1697829599999,322191.14541,561,1849.112,117142.89102,0
-1697829600000,63.39,63.39,63.27,63.27,3833.561,1697829899999,242704.49578,521,905.071,57303.23470,0
-1697829900000,63.27,63.33,63.25,63.33,2671.020,1697830199999,168986.76834,356,997.015,63087.76806,0
-1697830200000,63.33,63.38,63.33,63.38,1721.212,1697830499999,109055.88636,384,899.768,57005.59434,0
-1697830500000,63.38,63.41,63.37,63.41,2979.350,1697830799999,188879.07714,488,2457.328,155786.52491,0
-1697830800000,63.41,63.41,63.32,63.33,2307.641,1697831099999,146233.46430,426,473.324,29981.44786,0
-1697831100000,63.33,63.44,63.32,63.40,3449.134,1697831399999,218642.60380,557,2144.866,135945.58289,0
-1697831400000,63.41,63.50,63.41,63.48,4542.487,1697831699999,288257.16501,709,3286.595,208551.36839,0
-1697831700000,63.48,63.50,63.46,63.49,2020.900,1697831999999,128296.20374,406,1207.901,76684.73573,0
-1697832000000,63.50,63.53,63.46,63.53,6769.565,1697832299999,429862.41552,992,3123.131,198310.95696,0
-1697832300000,63.53,63.56,63.50,63.56,3609.910,1697832599999,229341.05288,641,1787,113544.33823,0
-1697832600000,63.56,63.59,63.53,63.56,3908.766,1697832899999,248466.87656,632,2553.285,162320.03906,0
-1697832900000,63.56,63.57,63.50,63.51,2552.730,1697833199999,162149.83258,508,127.701,8113.77615,0
-1697833200000,63.51,63.55,63.48,63.51,5400.686,1697833499999,342988.78407,984,1778.451,112952.41302,0
-1697833500000,63.52,63.55,63.47,63.55,4494.652,1697833799999,285464.21269,494,2512.881,159620.47432,0
-1697833800000,63.54,63.54,63.50,63.53,1877.633,1697834099999,119269.42270,281,437.096,27762.58639,0
-1697834100000,63.53,63.56,63.50,63.56,1565.017,1697834399999,99403.47835,359,823.049,52279.85724,0
-1697834400000,63.56,63.58,63.55,63.57,1830.440,1697834699999,116361.10246,544,1094.210,69560.12297,0
-1697834700000,63.57,63.57,63.51,63.52,1226.744,1697834999999,77938.05278,299,203.999,12959.42611,0
-1697835000000,63.52,63.53,63.45,63.49,5895.037,1697835299999,374195.11340,390,1679.780,106635.65715,0
-1697835300000,63.49,63.49,63.40,63.41,4458.987,1697835599999,282923.36802,428,2132.934,135340.74857,0
-1697835600000,63.40,63.45,63.39,63.43,4848.279,1697835899999,307513.89534,476,2297.140,145699.39564,0
-1697835900000,63.44,63.49,63.42,63.48,720.703,1697836199999,45721.47306,262,490.919,31146.16705,0
-1697836200000,63.49,63.49,63.44,63.44,3465.690,1697836499999,219942.07304,360,667.946,42390.72126,0
-1697836500000,63.45,63.46,63.43,63.44,2375.952,1697836799999,150756.09528,292,1951.056,123800.03424,0
-1697836800000,63.44,63.45,63.43,63.43,581.750,1697837099999,36906.20728,98,109.642,6956.01765,0
-1697837100000,63.43,63.46,63.43,63.43,2041.559,1697837399999,129520.10662,281,848.291,53817.96545,0
-1697837400000,63.44,63.44,63.41,63.41,447.744,1697837699999,28397.42695,147,35.221,2234.27583,0
-1697837700000,63.41,63.43,63.41,63.41,824.882,1697837999999,52314.00178,391,492.462,31233.01448,0
-1697838000000,63.42,63.42,63.37,63.39,4668.602,1697838299999,295968.86573,520,3621.169,229567.73381,0
-1697838300000,63.39,63.43,63.39,63.42,1456.749,1697838599999,92375.38419,282,1149.585,72897.30805,0
-1697838600000,63.42,63.42,63.37,63.37,1143.078,1697838899999,72468.55535,188,221.300,14029.92080,0
-1697838900000,63.37,63.42,63.36,63.42,2073.465,1697839199999,131419.01721,333,1115.311,70694.35099,0
-1697839200000,63.41,63.47,63.41,63.47,2035.932,1697839499999,129168.96723,481,1122.010,71195.23355,0
-1697839500000,63.46,63.52,63.45,63.52,4745.858,1697839799999,301279.76622,970,2788.338,177019.62791,0
-1697839800000,63.51,63.54,63.50,63.53,2257.508,1697840099999,143395.60277,575,1637.327,104006.08824,0
-1697840100000,63.53,63.54,63.49,63.51,1880.948,1697840399999,119466.50828,325,586.521,37250.65362,0
-1697840400000,63.51,63.52,63.45,63.46,2108.138,1697840699999,133830.51439,314,903.918,57376.94145,0
-1697840700000,63.47,63.55,63.46,63.55,1879.266,1697840999999,119314.14913,350,1480.982,94030.58330,0
-1697841000000,63.56,63.56,63.50,63.51,1309.067,1697841299999,83165.34076,213,287.610,18269.98145,0
-1697841300000,63.51,63.53,63.48,63.48,1473.578,1697841599999,93577.30071,209,524.030,33280.31929,0
-1697841600000,63.49,63.55,63.40,63.55,8262.913,1697841899999,524253.65455,760,3133.110,198838.16715,0
-1697841900000,63.55,63.55,63.47,63.48,2394.675,1697842199999,152077.83426,503,555.304,35266.24072,0
-1697842200000,63.48,63.54,63.44,63.45,2375.320,1697842499999,150819.68635,476,730.845,46412.13344,0
-1697842500000,63.44,63.50,63.41,63.47,5540.112,1697842799999,351501.78548,565,1465.907,93013.03030,0
-1697842800000,63.47,63.54,63.44,63.44,5388.291,1697843099999,342066.49466,781,2595.854,164815.77832,0
-1697843100000,63.44,63.55,63.41,63.42,5143.704,1697843399999,326531.92439,833,2437.330,154747.76433,0
-1697843400000,63.42,63.42,63.35,63.38,8052.847,1697843699999,510413.59434,837,3118.456,197671.80075,0
-1697843700000,63.38,63.38,63.31,63.35,3399.001,1697843999999,215318.51797,559,1668.039,105658.22595,0
-1697844000000,63.34,63.35,63.32,63.35,1419.717,1697844299999,89922.58631,397,570.805,36154.38895,0
-1697844300000,63.34,63.38,63.34,63.37,1295.470,1697844599999,82077.96032,334,783.066,49614.83334,0
-1697844600000,63.37,63.38,63.32,63.33,1495.424,1697844899999,94727.62775,313,428.017,27111.01021,0
-1697844900000,63.33,63.33,63.29,63.30,2489.866,1697845199999,157632.52737,391,545.331,34526.01577,0
-1697845200000,63.30,63.33,63.27,63.33,2679.831,1697845499999,169611.88918,447,1773.231,112240.33072,0
-1697845500000,63.33,63.38,63.32,63.38,1104.635,1697845799999,69972.52378,373,835.600,52934.01887,0
-1697845800000,63.37,63.38,63.32,63.32,2900.266,1697846099999,183771.36498,319,634.051,40184.04922,0
-1697846100000,63.32,63.35,63.32,63.35,1390.371,1697846399999,88055.48377,336,821.796,52047.77438,0
-1697846400000,63.34,63.45,63.33,63.44,6893.850,1697846699999,436958.14203,1666,4974.586,315331.74499,0
-1697846700000,63.44,63.48,63.38,63.38,4946.959,1697846999999,313886.16295,1012,2552.684,161990.45803,0
-1697847000000,63.39,63.41,63.36,63.40,3542.271,1697847299999,224518.69344,804,2409.624,152737.02255,0
-1697847300000,63.40,63.48,63.40,63.45,3767.624,1697847599999,239051.89531,923,1989.959,126250.17001,0
-1697847600000,63.44,63.50,63.41,63.50,2922.207,1697847899999,185415.99381,891,2057.860,130587.83972,0
-1697847900000,63.49,63.54,63.49,63.54,3672.783,1697848199999,233288.88339,631,2966.656,188446.32052,0
-1697848200000,63.53,63.54,63.44,63.44,2955.844,1697848499999,187677.78042,448,441.959,28060.61562,0
-1697848500000,63.45,63.46,63.38,63.38,3287.767,1697848799999,208519.69194,411,584.480,37079.78365,0
-1697848800000,63.38,63.40,63.36,63.36,2249.416,1697849099999,142592.57560,319,1204.877,76380.70406,0
-1697849100000,63.36,63.39,63.34,63.39,3653.181,1697849399999,231495.09361,564,2138.984,135547.21596,0
-1697849400000,63.39,63.39,63.37,63.38,648.711,1697849699999,41114.65829,562,303.352,19227.05733,0
-1697849700000,63.38,63.40,63.36,63.39,1469.461,1697849999999,93131.24968,570,554.305,35130.35247,0
-1697850000000,63.38,63.39,63.36,63.38,623.183,1697850299999,39490.51712,577,360.869,22869.40971,0
-1697850300000,63.37,63.37,63.33,63.37,3422.263,1697850599999,216786.57035,532,1224.776,77587.92744,0
-1697850600000,63.37,63.41,63.36,63.41,1181.173,1697850899999,74862.09009,418,962.818,61024.43405,0
-1697850900000,63.40,63.46,63.39,63.46,1848.562,1697851199999,117243.53483,840,1442.448,91494.25682,0
-1697851200000,63.46,63.51,63.45,63.51,1516.764,1697851499999,96279.40473,734,933.731,59271.68814,0
-1697851500000,63.50,63.55,63.49,63.55,3217.458,1697851799999,204345.56494,559,1927.672,122441.87434,0
-1697851800000,63.55,63.60,63.54,63.57,9073.991,1697852099999,576819.40436,1026,5810.265,369359.58564,0
-1697852100000,63.57,63.58,63.50,63.50,5196.472,1697852399999,330169.84556,423,675.690,42921.40850,0
-1697852400000,63.51,63.55,63.50,63.54,2266.948,1697852699999,144018.44564,692,1659.692,105434.47950,0
-1697852700000,63.55,63.55,63.50,63.50,1320.555,1697852999999,83871.52736,223,85.162,5410.49770,0
-1697853000000,63.51,63.52,63.45,63.45,3447.512,1697853299999,218905.74336,510,1745.453,110846.53850,0
-1697853300000,63.45,63.45,63.41,63.44,2796.353,1697853599999,177365.85560,440,1251.509,79382.59351,0
-1697853600000,63.44,63.45,63.31,63.32,9114.865,1697853899999,577403.38067,1231,3377.210,213926.50154,0
-1697853900000,63.32,63.41,63.32,63.37,3797.225,1697854199999,240579.64510,646,2178.820,138041.65840,0
-1697854200000,63.37,63.42,63.35,63.41,1643.077,1697854499999,104125.55498,710,1036.624,65702.13588,0
-1697854500000,63.41,63.47,63.40,63.45,1472.555,1697854799999,93415.54575,551,916.808,58163.86076,0
-1697854800000,63.45,63.51,63.44,63.51,2240.173,1697855099999,142204.01395,413,1788.967,113561.39409,0
-1697855100000,63.51,63.54,63.50,63.53,2059.978,1697855399999,130856.53932,343,1204.696,76525.72382,0
-1697855400000,63.54,63.67,63.52,63.54,12136.079,1697855699999,771964.78991,1610,7813.303,497005.72982,0
-1697855700000,63.54,63.54,63.50,63.53,2547.286,1697855999999,161808.37118,393,1008.710,64075.73134,0
-1697856000000,63.53,63.53,63.47,63.52,4235.010,1697856299999,268910.43983,498,2169.906,137782.23610,0
-1697856300000,63.52,63.62,63.48,63.56,7148.987,1697856599999,454396.47312,761,4527.043,287768.36004,0
-1697856600000,63.56,63.66,63.54,63.65,5068.913,1697856899999,322367.52596,864,3603.422,229163.69956,0
-1697856900000,63.65,63.68,63.63,63.67,3544.503,1697857199999,225617.52301,599,1776.973,113110.20579,0
-1697857200000,63.67,63.69,63.64,63.68,3804.299,1697857499999,242207.02473,868,1819.894,115873.50035,0
-1697857500000,63.67,63.68,63.60,63.61,5469.998,1697857799999,348191.98642,638,1812.475,115387.99972,0
-1697857800000,63.61,63.70,63.50,63.67,21165.897,1697858099999,1346345.94761,1655,13882.639,883056.68433,0
-1697858100000,63.67,63.80,63.66,63.76,11944.160,1697858399999,761378.61213,1591,7221.382,460351.65778,0
-1697858400000,63.75,63.79,63.75,63.76,3662.405,1697858699999,233529.09983,731,1574.508,100399.21987,0
-1697858700000,63.76,63.77,63.71,63.71,3163.673,1697858999999,201665.88916,309,1122.656,71576.49678,0
-1697859000000,63.71,63.80,63.70,63.71,5774.229,1697859299999,368139.98861,791,2770.899,176650.46022,0
-1697859300000,63.72,63.78,63.72,63.74,3065.893,1697859599999,195449.55411,419,1278.925,81527.17680,0
-1697859600000,63.74,63.75,63.69,63.71,4512.491,1697859899999,287516.74317,859,2023.928,128953.60646,0
-1697859900000,63.71,63.80,63.69,63.80,2647.866,1697860199999,168799.85807,662,1675.558,106818.43487,0
-1697860200000,63.79,63.90,63.79,63.87,18232.447,1697860499999,1164187.55341,1396,11512.884,735199.61074,0
-1697860500000,63.87,63.87,63.82,63.82,2832.097,1697860799999,180829.84937,319,1024.401,65413.96546,0
-1697860800000,63.83,63.90,63.82,63.90,3425.712,1697861099999,218780.50283,790,2525.576,161307.60105,0
-1697861100000,63.89,63.95,63.89,63.90,8430.560,1697861399999,538902.02104,1016,4575.064,292456.81425,0
-1697861400000,63.90,63.92,63.89,63.90,1778.262,1697861699999,113653.06961,326,1071.246,68468.42965,0
-1697861700000,63.91,63.91,63.85,63.88,3516.833,1697861999999,224638.58130,453,1746.664,111559.42405,0
-1697862000000,63.89,63.89,63.84,63.85,2080.067,1697862299999,132842.14143,325,676.868,43227.60685,0
-1697862300000,63.85,63.87,63.84,63.86,1545.442,1697862599999,98687.27397,207,833.527,53225.85861,0
-1697862600000,63.86,63.86,63.85,63.85,468.118,1697862899999,29890.17398,148,83.968,5362.19648,0
-1697862900000,63.85,63.86,63.83,63.84,1380.388,1697863199999,88120.45216,251,478.929,30575.23185,0
-1697863200000,63.83,63.84,63.74,63.77,8306.035,1697863499999,529844.64800,725,1982.997,126456.53137,0
-1697863500000,63.77,63.80,63.74,63.79,3928.969,1697863799999,250543.74294,433,2496.398,159208.38506,0
-1697863800000,63.79,63.79,63.72,63.73,3570.419,1697864099999,227624.04378,436,796.601,50768.95325,0
-1697864100000,63.73,63.76,63.71,63.75,1584.294,1697864399999,100981.91189,293,640.479,40822.92302,0
-1697864400000,63.74,63.75,63.73,63.75,1951.052,1697864699999,124353.59445,418,621.318,39603.93723,0
-1697864700000,63.74,63.79,63.73,63.75,2225.023,1697864999999,141880.15933,404,1126.834,71853.96060,0
-1697865000000,63.74,63.74,63.69,63.71,7174.525,1697865299999,457129.77387,460,538.730,34322.67546,0
-1697865300000,63.71,63.71,63.70,63.70,1291.197,1697865599999,82253.22369,175,397.479,25323.38709,0
-1697865600000,63.71,63.72,63.61,63.62,14076.484,1697865899999,896106.78325,1055,1143.679,72828.35939,0
-1697865900000,63.63,63.65,63.62,63.63,3023.014,1697866199999,192359.54696,331,1321.537,84097.27617,0
-1697866200000,63.64,63.64,63.60,63.62,4010.894,1697866499999,255154.59865,651,727.347,46278.40310,0
-1697866500000,63.61,63.62,63.58,63.59,1313.685,1697866799999,83557.71239,233,336.515,21409.04827,0
-1697866800000,63.58,63.63,63.57,63.58,5324.266,1697867099999,338661.96921,743,3252.523,206904.45230,0
-1697867100000,63.57,63.62,63.54,63.62,3504.329,1697867399999,222749.77437,659,1621.551,103090.69215,0
-1697867400000,63.62,63.62,63.59,63.61,1218.207,1697867699999,77481.90935,628,371.665,23638.78309,0
-1697867700000,63.61,63.64,63.61,63.64,986.319,1697867999999,62751.12018,407,594.763,37842.31931,0
-1697868000000,63.63,63.66,63.62,63.62,3240.343,1697868299999,206224.84594,872,1193.529,75967.83746,0
-1697868300000,63.62,63.63,63.54,63.54,3604.783,1697868599999,229214.62852,448,843.608,53639.97016,0
-1697868600000,63.55,63.60,63.55,63.59,1754.031,1697868899999,111502.32697,679,1411.349,89718.02642,0
-1697868900000,63.59,63.67,63.56,63.65,4353.967,1697869199999,276905.68654,783,2375.548,151092.98748,0
-1697869200000,63.65,63.69,63.63,63.68,2369.789,1697869499999,150843.36245,853,1669.900,106287.32141,0
-1697869500000,63.69,63.74,63.67,63.73,4734.450,1697869799999,301646.44588,637,3048.355,194235.28559,0
-1697869800000,63.72,63.99,63.70,63.85,39767.500,1697870099999,2539292.66886,3594,24637.402,1573233.53496,0
-1697870100000,63.84,63.90,63.82,63.86,6802.697,1697870399999,434314.45081,983,1829.793,116841.72364,0
-1697870400000,63.87,63.87,63.76,63.79,4405.294,1697870699999,281137.21295,926,1413.392,90203.04700,0
-1697870700000,63.79,63.95,63.78,63.94,5246.226,1697870999999,335130.58638,777,3852.786,246129.32854,0
-1697871000000,63.94,64,63.90,63.97,8651.438,1697871299999,553389.51541,1339,5249.915,335829.76195,0
-1697871300000,63.97,64,63.90,63.98,8278.260,1697871599999,529473.18068,998,5002.510,320007.28177,0
-1697871600000,63.99,64,63.84,63.92,7888.247,1697871899999,504043.16294,1024,3183.473,203430.65552,0
-1697871900000,63.92,63.96,63.91,63.93,3220.452,1697872199999,205922.70330,547,1902.698,121664.88121,0
-1697872200000,63.93,64,63.92,63.98,3689.174,1697872499999,236007.20979,616,2658.338,170057.22525,0
-1697872500000,63.97,63.99,63.89,63.97,6118.777,1697872799999,391192.75916,620,3873.758,247668.30211,0
-1697872800000,63.97,63.98,63.92,63.93,2966.538,1697873099999,189741.56716,468,1444.136,92374.00230,0
-1697873100000,63.93,64,63.92,64,2540.568,1697873399999,162484.30645,419,1860.318,118983.38341,0
-1697873400000,64,64.02,63.95,63.96,3635.586,1697873699999,232658.52537,514,1680.533,107571.35519,0
-1697873700000,63.95,63.99,63.93,63.99,2580.646,1697873999999,165025.94256,492,1136.876,72706.44410,0
-1697874000000,63.99,64.09,63.98,64.07,8285.520,1697874299999,530678.96227,1408,5700.944,365117.60026,0
-1697874300000,64.08,64.10,64.06,64.10,2667.686,1697874599999,170945.89825,565,1674.467,107308.31127,0
-1697874600000,64.10,64.14,64.08,64.12,7437.540,1697874899999,476865.41661,882,3529.744,226313.06003,0
-1697874900000,64.13,64.16,64.08,64.08,6065.283,1697875199999,388909.87383,715,2439.175,156432.94146,0
-1697875200000,64.08,64.13,63.97,63.97,8972.372,1697875499999,574535.35985,1034,2131.603,136531.53573,0
-1697875500000,63.98,64.04,63.94,63.97,7908.346,1697875799999,506017.22636,920,3981.290,254787.71463,0
-1697875800000,63.98,64.02,63.95,63.96,2670.669,1697876099999,170887.48348,434,1072.015,68597.43403,0
-1697876100000,63.96,64.09,63.96,64.08,3465.279,1697876399999,221855.73632,575,2614.895,167402.46164,0
-1697876400000,64.07,64.13,64.05,64.11,4671.445,1697876699999,299382.09309,796,2371.846,152015.26219,0
-1697876700000,64.11,64.17,64.11,64.14,4685.631,1697876999999,300537.64568,744,3438.529,220554.85809,0
-1697877000000,64.13,64.19,64.10,64.14,4774.292,1697877299999,306268.09321,691,2834.862,181861.07494,0
-1697877300000,64.14,64.15,64.06,64.09,4911.624,1697877599999,314798.71047,536,1860.303,119230.66141,0
-1697877600000,64.09,64.11,64.07,64.09,3069.214,1697877899999,196698.66329,602,1582.106,101399.53085,0
-1697877900000,64.09,64.09,64.05,64.06,962.685,1697878199999,61682.99530,384,393.074,25187.51433,0
-1697878200000,64.06,64.06,63.96,63.96,5099.118,1697878499999,326367.61182,829,1657.179,106053.83849,0
-1697878500000,63.96,64.01,63.95,64,1632.899,1697878799999,104472.43108,378,590.506,37779.56082,0
-1697878800000,64,64.01,63.95,63.96,3421.483,1697879099999,218901.61944,815,1529.549,97872.27693,0
-1697879100000,63.95,63.96,63.93,63.96,6565.279,1697879399999,419790.25680,579,1731.748,110739.51398,0
-1697879400000,63.95,63.96,63.91,63.94,2991.170,1697879699999,191220.24790,546,1811.251,115790.96859,0
-1697879700000,63.94,63.97,63.92,63.97,2472.283,1697879999999,158098.28740,407,1179.692,75438.22336,0
-1697880000000,63.97,64.03,63.96,64.02,4044.342,1697880299999,258839.11316,818,2104.100,134657.56575,0
-1697880300000,64.01,64.02,63.97,64.01,1277.817,1697880599999,81772.76009,610,795.658,50916.53638,0
-1697880600000,64.01,64.05,64,64.04,2645.704,1697880899999,169377.59336,755,1778.593,113869.50086,0
-1697880900000,64.05,64.05,64.01,64.03,1397.873,1697881199999,89510.76605,284,634.660,40641.96685,0
-1697881200000,64.04,64.12,64.03,64.11,2452.675,1697881499999,157153.00450,791,2025.352,129769.89789,0
-1697881500000,64.11,64.16,64.10,64.16,3607.908,1697881799999,231390.48851,893,2561.118,164255.46484,0
-1697881800000,64.15,64.22,64.13,64.13,6997.184,1697882099999,449087.41109,1340,4051.749,260062.73231,0
-1697882100000,64.14,64.18,64.05,64.08,6534.358,1697882399999,418991.18014,788,2677.192,171671.04532,0
-1697882400000,64.09,64.19,64.08,64.16,6002.066,1697882699999,384929.09679,1257,3858.739,247465.31378,0
-1697882700000,64.16,64.21,64.11,64.15,5722.482,1697882999999,367169.61103,901,2862.512,183695.51409,0
-1697883000000,64.16,64.17,64.12,64.15,4819.521,1697883299999,309186.80020,900,2252.779,144527.85897,0
-1697883300000,64.15,64.37,64.15,64.23,27354.041,1697883599999,1757864.79221,3157,17921.014,1151675.48127,0
-1697883600000,64.23,64.31,64.20,64.26,8434.789,1697883899999,542007.51708,1189,4014.139,257990.22631,0
-1697883900000,64.26,64.27,64.17,64.17,5797.825,1697884199999,372329.13710,564,1544.097,99183.64466,0
-1697884200000,64.18,64.19,64.10,64.14,6861.206,1697884499999,440135.27172,1337,2584.205,165771.61349,0
-1697884500000,64.14,64.15,63.98,64.01,11756.522,1697884799999,752932.90625,1266,3257.796,208614.89362,0
-1697884800000,64,64.12,64,64.07,4154.993,1697885099999,266197.26067,570,2169.519,138960.41326,0
-1697885100000,64.06,64.13,64.06,64.11,2708.436,1697885399999,173635.55419,400,1889.810,121153.13419,0
-1697885400000,64.11,64.15,64.08,64.12,3824.814,1697885699999,245249.04814,536,2118.929,135870.00431,0
-1697885700000,64.12,64.13,64,64.04,7669.323,1697885999999,491220.45979,649,1560.447,99945.37611,0
-1697886000000,64.04,64.12,64.04,64.09,7167.176,1697886299999,459316.90213,1131,4047.287,259398.29749,0
-1697886300000,64.09,64.14,64.02,64.02,3178.784,1697886599999,203736.92818,586,1441.898,92420.11197,0
-1697886600000,64.02,64.10,64.02,64.10,6007.827,1697886899999,384963.90887,1001,4490.164,287717.62455,0
-1697886900000,64.10,64.14,64.08,64.12,7009.635,1697887199999,449442.01745,955,3877.731,248634.20396,0
-1697887200000,64.12,64.13,64.07,64.08,2628.127,1697887499999,168457.22212,343,588.194,37712.61042,0
-1697887500000,64.08,64.21,64.08,64.16,5465.587,1697887799999,350690.35938,637,3178.895,203966.32067,0
-1697887800000,64.16,64.47,64.13,64.28,30617.478,1697888099999,1969024.02055,3462,17485.067,1124696.95898,0
-1697888100000,64.29,64.34,64.23,64.23,14318.014,1697888399999,920337.09624,1514,6310.629,405652.30525,0
-1697888400000,64.23,64.33,64.22,64.32,5387.043,1697888699999,346302.26056,721,3238.847,208207.46735,0
-1697888700000,64.33,64.43,64.30,64.35,8795.841,1697888999999,566107.29545,1210,4956.609,319034.18100,0
-1697889000000,64.36,64.40,64.30,64.33,4719.887,1697889299999,303785.22322,635,2188.395,140868.71648,0
-1697889300000,64.33,64.33,64.23,64.31,2971.637,1697889599999,190992.26799,518,1326.195,85236.91284,0
-1697889600000,64.31,64.39,64.30,64.31,8775.002,1697889899999,564615.47449,1114,4672.018,300644.91778,0
-1697889900000,64.31,64.31,64.22,64.23,4067.372,1697890199999,261336.89426,569,1142.394,73405.07765,0
-1697890200000,64.24,64.26,64.20,64.25,5727.368,1697890499999,367835.28312,689,2399.518,154123.46704,0
-1697890500000,64.25,64.27,64.22,64.25,4132.679,1697890799999,265504.42190,623,1627.414,104553.45309,0
-1697890800000,64.25,64.30,64.20,64.20,7940.679,1697891099999,510211.34305,803,4355.131,279873.74678,0
-1697891100000,64.20,64.26,64.20,64.23,2376.752,1697891399999,152677.75516,459,1176.378,75567.10044,0
-1697891400000,64.22,64.30,64.22,64.29,2919.696,1697891699999,187657.22687,521,2320.294,149128.77984,0
-1697891700000,64.28,64.37,64.28,64.35,12477.998,1697891999999,802836.38065,1005,9376.447,603290.95096,0
-1697892000000,64.36,64.40,64.35,64.37,7923.784,1697892299999,510042.84259,924,2287.073,147235.53306,0
-1697892300000,64.37,64.40,64.37,64.38,2554.649,1697892599999,164487.63336,509,1592.614,102548.82509,0
-1697892600000,64.39,64.39,64.29,64.30,2998.091,1697892899999,192861.82773,545,926.245,59576.75220,0
-1697892900000,64.29,64.32,64.25,64.25,3993.738,1697893199999,256716.68597,569,1192.210,76659.97751,0
-1697893200000,64.26,64.29,64.24,64.25,3477.597,1697893499999,223494.51035,578,2030.113,130472.96403,0
-1697893500000,64.25,64.28,64.14,64.16,12324.991,1697893799999,791174.62672,1181,2557.522,164203.16817,0
-1697893800000,64.15,64.18,64.08,64.14,7627.638,1697894099999,489174.12442,1090,3036.686,194770.38119,0
-1697894100000,64.13,64.20,64.11,64.18,5092.252,1697894399999,326739.12106,709,3084.225,197908.81670,0
-1697894400000,64.18,64.26,64.17,64.26,2426.531,1697894699999,155837.77438,728,2029.745,130346.68144,0
-1697894700000,64.26,64.37,64.25,64.36,7971.164,1697894999999,512775.74711,1278,5007.375,322102.58100,0
-1697895000000,64.36,64.45,64.35,64.40,6551.700,1697895299999,421959.81093,1315,3519.924,226711.24435,0
-1697895300000,64.40,64.42,64.34,64.39,8413.924,1697895599999,541687.50245,944,3930.238,253023.73327,0
-1697895600000,64.38,64.68,64.38,64.65,21340.668,1697895899999,1377040.50174,2691,13656.273,881222.08426,0
-1697895900000,64.65,64.68,64.45,64.61,16199.470,1697896199999,1045972.77663,2139,5827.751,376462.77497,0
-1697896200000,64.60,64.84,64.60,64.68,18760.587,1697896499999,1214346.96877,3071,10820.703,700558.55896,0
-1697896500000,64.67,64.78,64.67,64.71,8166.141,1697896799999,528590.24218,891,4042.241,261636.16359,0
-1697896800000,64.72,64.81,64.69,64.81,10198.727,1697897099999,660362.30805,1838,5654.539,366158.36899,0
-1697897100000,64.81,64.83,64.70,64.71,11104.589,1697897399999,719124.09882,1620,4606.536,298315.74869,0
-1697897400000,64.71,64.83,64.68,64.80,13940,1697897699999,902865.78490,1291,8063.384,522277.63896,0
-1697897700000,64.79,64.88,64.76,64.79,12311.916,1697897999999,798116.08816,1590,4704.219,304930.99042,0
-1697898000000,64.79,64.82,64.67,64.68,8690.457,1697898299999,562746.53964,990,3891.842,252072.16693,0
-1697898300000,64.68,64.94,64.67,64.93,24959.791,1697898599999,1618518.48015,1885,16834.060,1091559.82539,0
-1697898600000,64.92,64.94,64.78,64.84,10362.295,1697898899999,672076.23146,1224,3053.892,198035.99331,0
-1697898900000,64.83,65,64.83,64.97,15477.163,1697899199999,1005225.27110,1637,10906.872,708469.77516,0
-1697899200000,64.97,65.18,64.96,65.10,26847.750,1697899499999,1746936.96011,2971,16107.625,1048143.99194,0
-1697899500000,65.12,65.28,65.09,65.21,31658.478,1697899799999,2063680.01587,3224,14057.506,916469.43892,0
-1697899800000,65.21,65.35,65.11,65.18,29918.540,1697900099999,1952053.23511,2992,16170.833,1055358.33108,0
-1697900100000,65.17,65.21,65.06,65.06,17464.189,1697900399999,1137244.11042,1493,6736.308,438672.18798,0
-1697900400000,65.06,65.23,65.06,65.09,13513.774,1697900699999,880300.90237,1904,7583.687,494013.82884,0
-1697900700000,65.10,65.12,64.83,64.83,20709.566,1697900999999,1346332.58603,2604,7532.205,489729.64524,0
-1697901000000,64.84,64.95,64.75,64.81,19054.906,1697901299999,1235399.56959,2303,8245.985,534591.18740,0
-1697901300000,64.81,65,64.67,64.91,17806.470,1697901599999,1154023.58835,2181,9448.754,612273.12021,0
-1697901600000,64.91,64.99,64.90,64.95,6653.744,1697901899999,432126.26660,905,3315.581,215308.82279,0
-1697901900000,64.95,64.95,64.88,64.94,5799.840,1697902199999,376510.54277,704,3408.890,221288.59231,0
-1697902200000,64.94,64.99,64.83,64.90,5556.317,1697902499999,360716.43776,855,1625.772,105518.41161,0
-1697902500000,64.90,64.94,64.89,64.92,2388.949,1697902799999,155076.54274,584,1005.407,65264.86712,0
-1697902800000,64.92,64.92,64.74,64.82,15396.942,1697903099999,998016.70073,1543,4995.358,323714.05930,0
-1697903100000,64.82,64.84,64.77,64.81,4757.063,1697903399999,308276.18130,612,2114.767,137052.07991,0
-1697903400000,64.80,64.88,64.80,64.86,4913.297,1697903699999,318619.45386,638,2789.672,180900.97455,0
-1697903700000,64.86,64.95,64.83,64.90,8131.952,1697903999999,527752.54851,1005,4899.521,317982.57398,0
-1697904000000,64.90,64.92,64.80,64.87,7764.678,1697904299999,503554.91817,1145,3273.517,212281.92379,0
-1697904300000,64.88,64.91,64.77,64.78,7161.358,1697904599999,464326.26156,1072,3101.075,201100.12539,0
-1697904600000,64.77,64.86,64.72,64.86,4909.582,1697904899999,317968.42158,1000,2224.460,144109.32371,0
-1697904900000,64.85,64.87,64.70,64.80,8265.249,1697905199999,535415.96745,1234,3857.306,249864.27544,0
-1697905200000,64.79,64.85,64.75,64.81,9099.551,1697905499999,589739.68525,975,5067.421,328435.10961,0
-1697905500000,64.82,64.84,64.72,64.74,7800.225,1697905799999,505255.86258,891,4182.494,270876.02501,0
-1697905800000,64.75,64.75,64.65,64.70,9062.441,1697906099999,586277.38969,1058,4084.016,264215.70004,0
-1697906100000,64.69,64.69,64.63,64.65,6049.740,1697906399999,391212.91095,865,2711.811,175360.44398,0
-1697906400000,64.65,64.66,64.55,64.59,13089.452,1697906699999,845603.76476,1443,5277.580,340934.55021,0
-1697906700000,64.60,64.63,64.51,64.53,11777.432,1697906999999,760327.16069,1158,4051.975,261607.84159,0
-1697907000000,64.52,64.55,64.43,64.45,10310.112,1697907299999,664704.40281,1231,4989.797,321708.86982,0
-1697907300000,64.45,64.48,64.37,64.39,11576.802,1697907599999,745765.06265,1167,4578.651,294960.83897,0
-1697907600000,64.39,64.48,64.29,64.46,15618.172,1697907899999,1005727.00666,2071,8395.371,540655.67082,0
-1697907900000,64.46,64.53,64.40,64.46,14027.309,1697908199999,904464.02391,1242,7934.289,511599.38680,0
-1697908200000,64.47,64.51,64.44,64.45,7049.915,1697908499999,454524.19239,798,2781.123,179323.87045,0
-1697908500000,64.44,64.55,64.43,64.54,5081.925,1697908799999,327719.27057,667,3325.660,214436.81945,0
-1697908800000,64.55,64.59,64.53,64.58,4875.318,1697909099999,314749.39818,825,2496.791,161208.44087,0
-1697909100000,64.58,64.65,64.58,64.63,5885.060,1697909399999,380327.99079,994,3093.495,199927.16152,0
-1697909400000,64.64,64.68,64.60,64.63,5109.676,1697909699999,330300.09192,797,2477.795,160158.10148,0
-1697909700000,64.64,64.73,64.62,64.65,9349.826,1697909999999,604601.80178,1147,5840.151,377681.58024,0
-1697910000000,64.66,64.88,64.65,64.87,27609.508,1697910299999,1788677.58633,3061,15922.343,1031409.83252,0
-1697910300000,64.87,64.95,64.79,64.86,17857.469,1697910599999,1158505.56228,2119,8803.602,571200.09924,0
-1697910600000,64.86,65.03,64.85,65.01,16401.487,1697910899999,1065128.23963,2139,11185.705,726485.69372,0
-1697910900000,65.01,65.16,65.01,65.06,16534.552,1697911199999,1076066.31146,2107,7422.572,483068.51655,0
-1697911200000,65.04,65.38,64.95,64.97,45428.376,1697911499999,2960453.63960,5096,21455.636,1398638.79242,0
-1697911500000,64.96,64.97,64.72,64.79,24925.394,1697911799999,1616254.37015,3174,11545.072,748544.27334,0
-1697911800000,64.79,64.88,64.64,64.73,14042.843,1697912099999,909334.71447,1984,7942.579,514343.45922,0
-1697912100000,64.73,64.87,64.65,64.87,9794.309,1697912399999,634186.61804,1446,5694.222,368714.31765,0
-1697912400000,64.86,64.94,64.83,64.86,7194.703,1697912699999,466954.37607,996,3445.980,223657.22313,0
-1697912700000,64.86,64.94,64.83,64.92,4831.488,1697912999999,313510.78698,637,2475.831,160663.61833,0
-1697913000000,64.91,64.93,64.74,64.79,7547.604,1697913299999,489265.93905,1218,3335.121,216221.84768,0
-1697913300000,64.79,64.96,64.77,64.95,6562.612,1697913599999,425683.36212,1050,3862.126,250594.39954,0
-1697913600000,64.95,64.98,64.91,64.91,5122.834,1697913899999,332705.55574,1080,1880.334,122121.90372,0
-1697913900000,64.91,64.95,64.88,64.92,3274.725,1697914199999,212596.56762,578,1214.367,78843.03798,0
-1697914200000,64.92,65.08,64.92,65.03,6856.850,1697914499999,445782.57375,1236,4278.364,278124.32517,0
-1697914500000,65.03,65.11,64.99,65.03,5099.129,1697914799999,331697.01654,1105,2478.210,161208.15455,0
-1697914800000,65.04,65.14,64.94,64.97,9365.395,1697915099999,609226.80488,1583,4478.458,291370.81210,0
-1697915100000,64.98,64.99,64.83,64.85,5931.533,1697915399999,384857.18249,899,2402.435,155892.48834,0
-1697915400000,64.86,64.88,64.72,64.74,5814.249,1697915699999,376737.76178,1178,2637.790,170920.51505,0
-1697915700000,64.74,64.80,64.73,64.77,2850.507,1697915999999,184618.96957,584,1308.669,84761.52715,0
-1697916000000,64.77,64.79,64.66,64.66,8218.194,1697916299999,531872.75958,844,1948.502,126136.27602,0
-1697916300000,64.66,64.68,64.64,64.68,3650.240,1697916599999,236017.79912,517,1859.386,120231.32412,0
-1697916600000,64.67,64.71,64.65,64.69,2401.434,1697916899999,155318.52621,520,1375.018,88934.79670,0
-1697916900000,64.70,64.83,64.69,64.81,4501.144,1697917199999,291644.38323,766,2780.387,180130.59308,0
-1697917200000,64.82,64.82,64.76,64.80,3409.807,1697917499999,220922.26572,465,1982.094,128429.72319,0
-1697917500000,64.80,64.85,64.78,64.79,2957.061,1697917799999,191647.08854,472,756.876,49060.14123,0
-1697917800000,64.79,64.83,64.77,64.77,1642.765,1697918099999,106456.08299,346,615.770,39905.57007,0
-1697918100000,64.78,64.79,64.75,64.75,963.839,1697918399999,62423.78032,279,332.671,21548.58011,0
-1697918400000,64.75,64.78,64.72,64.74,4725.334,1697918699999,305969.63136,874,2561.310,165860.49160,0
-1697918700000,64.75,64.77,64.68,64.72,4685.051,1697918999999,303261.95323,758,1828.159,118346.88159,0
-1697919000000,64.73,64.73,64.63,64.63,6324.717,1697919299999,409021.82261,870,2251.760,145637.42481,0
-1697919300000,64.63,64.68,64.58,64.67,10091.994,1697919599999,652081.67947,1160,4727.303,305491.69602,0
-1697919600000,64.68,64.68,64.38,64.42,16615.422,1697919899999,1072208.38563,2038,6041.415,389866.90563,0
-1697919900000,64.43,64.67,64.43,64.67,8185.298,1697920199999,528499.47220,1042,5877.904,379550.01660,0
-1697920200000,64.67,64.76,64.64,64.73,5134.106,1697920499999,332112.09140,1107,2676.409,173138.75825,0
-1697920500000,64.73,64.74,64.67,64.67,4189.042,1697920799999,271029.31951,530,867.956,56162.16989,0
-1697920800000,64.68,64.68,64.58,64.65,2807.151,1697921099999,181415.77190,642,1095.130,70769.31275,0
-1697921100000,64.65,64.68,64.61,64.64,2015.483,1697921399999,130279.04894,350,1009.868,65277.34013,0
-1697921400000,64.64,64.68,64.64,64.68,2020.268,1697921699999,130635.57695,517,1296.222,83817.52233,0
-1697921700000,64.68,64.70,64.65,64.66,1409.614,1697921999999,91173.46524,304,663.047,42885.30282,0
-1697922000000,64.65,64.83,64.60,64.80,14916.148,1697922299999,966019.39620,1518,10449.201,676687.98157,0
-1697922300000,64.80,64.81,64.75,64.81,4916.762,1697922599999,318514.70578,753,2391.394,154921.76679,0
-1697922600000,64.81,64.88,64.81,64.87,9463.254,1697922899999,613599.27974,1107,5524.159,358199.10855,0
-1697922900000,64.87,65,64.87,64.99,4797.756,1697923199999,311530.33987,980,3500.126,227281.71592,0
-1697923200000,64.99,65,64.93,64.94,5447.448,1697923499999,353912.76305,582,1539.707,100015.60626,0
-1697923500000,64.95,64.98,64.94,64.95,3367.012,1697923799999,218712.98497,436,1830.938,118933.79669,0
-1697923800000,64.95,64.97,64.91,64.91,2156.176,1697924099999,140037.34846,449,670.672,43564.71346,0
-1697924100000,64.91,64.91,64.76,64.78,6236.029,1697924399999,404174.81141,887,2061.370,133586.42242,0
-1697924400000,64.79,64.81,64.76,64.80,4454.865,1697924699999,288617.35785,576,3439.169,222821.99187,0
-1697924700000,64.81,64.81,64.79,64.79,908.272,1697924999999,58852.92459,276,268.173,17377.97813,0
-1697925000000,64.80,64.87,64.79,64.86,1788.871,1697925299999,115964.11266,567,1511.737,98001.69893,0
-1697925300000,64.86,64.87,64.85,64.86,639.633,1697925599999,41487.64800,352,205.820,13350.85224,0
-1697925600000,64.85,64.94,64.85,64.94,2679.134,1697925899999,173857.65745,921,1981.063,128569.90062,0
-1697925900000,64.94,64.97,64.91,64.92,4219.466,1697926199999,273987.47377,766,1155.461,75041.73875,0
-1697926200000,64.92,64.94,64.91,64.93,917.079,1697926499999,59540.26962,379,650.748,42250.16065,0
-1697926500000,64.94,64.95,64.94,64.95,459.925,1697926799999,29869.96215,337,306.479,19905.17891,0
-1697926800000,64.94,64.95,64.80,64.82,6892.294,1697927099999,447030.97267,807,3213.864,208402.02531,0
-1697927100000,64.81,64.82,64.77,64.81,3041.307,1697927399999,197061.07753,402,2281.610,147836.76561,0
-1697927400000,64.80,64.81,64.73,64.74,2904.988,1697927699999,188093.12166,557,1643.893,106437.37503,0
-1697927700000,64.73,64.84,64.70,64.83,6758.850,1697927999999,437776.33410,755,5174.204,335186.79542,0
-1697928000000,64.83,64.90,64.83,64.89,1873.209,1697928299999,121501.78853,426,1531.802,99358.75290,0
-1697928300000,64.89,64.91,64.87,64.87,6491.130,1697928599999,421194.33863,567,1573.976,102129.75001,0
-1697928600000,64.87,64.89,64.77,64.86,7687.644,1697928899999,498361.18028,548,3549.884,230211.31956,0
-1697928900000,64.86,64.88,64.84,64.87,1514.094,1697929199999,98198.80976,197,1057.920,68617.33133,0
-1697929200000,64.87,64.88,64.75,64.75,3077.974,1697929499999,199508.29218,507,778.764,50482.32687,0
-1697929500000,64.75,64.79,64.67,64.68,4122.045,1697929799999,266801.23377,757,2374.788,153719.27239,0
-1697929800000,64.68,64.73,64.65,64.67,7727.190,1697930099999,499756.94271,657,2206.810,142746.00490,0
-1697930100000,64.67,64.76,64.60,64.75,4319.445,1697930399999,279316.13745,763,2236.573,144637.79858,0
-1697930400000,64.75,64.82,64.71,64.71,4163.565,1697930699999,269692.57713,492,2099.175,135979.98739,0
-1697930700000,64.71,64.82,64.71,64.79,2649.851,1697930999999,171604.61411,354,1741.063,112731.45924,0
-1697931000000,64.79,64.80,64.67,64.69,2985.011,1697931299999,193220.92363,602,1443.116,93412.09127,0
-1697931300000,64.69,64.70,64.57,64.60,13361.298,1697931599999,863318.06802,1171,4101.032,264972.71873,0
-1697931600000,64.60,64.68,64.58,64.64,3726.610,1697931899999,240886.86485,510,2343.305,151459.53948,0
-1697931900000,64.64,64.72,64.63,64.69,4758.027,1697932199999,307742.35253,525,2137.022,138199.87427,0
-1697932200000,64.69,64.70,64.64,64.65,2819.375,1697932499999,182338.07871,371,1461.452,94518.00919,0
-1697932500000,64.65,64.72,64.65,64.71,926.903,1697932799999,59957.39090,340,660.900,42750.03310,0
-1697932800000,64.71,64.73,64.62,64.63,9624.850,1697933099999,622519.24954,1303,4705.001,304308.53501,0
-1697933100000,64.62,64.77,64.61,64.75,5778.398,1697933399999,373690.05893,792,4186.732,270741.34324,0
-1697933400000,64.74,64.88,64.73,64.86,8210.637,1697933699999,532275.32078,1270,6262.379,405976.29162,0
-1697933700000,64.86,64.93,64.82,64.92,9615.941,1697933999999,623902.38801,1160,5511.317,357671.41596,0
-1697934000000,64.92,64.99,64.91,64.98,10753.218,1697934299999,698396.09128,1013,5703.334,370428.41717,0
-1697934300000,64.98,65.30,64.98,65.23,39125.015,1697934599999,2549776.23691,3225,26115.613,1701553.39996,0
-1697934600000,65.22,65.27,65.01,65.02,11515.479,1697934899999,750455.29884,1700,4530.596,295317.68590,0
-1697934900000,65.01,65.08,65,65,7206.186,1697935199999,468696.81122,951,3709.367,241258.57372,0
-1697935200000,65,65.12,65,65.07,5263.193,1697935499999,342452.71374,867,2417.404,157255.82066,0
-1697935500000,65.07,65.08,64.97,65.07,8921.277,1697935799999,580057.41821,1076,4921.171,319985.75996,0
-1697935800000,65.08,65.28,65.05,65.05,12189.854,1697936099999,794349.58347,1425,7958.980,518652.09156,0
-1697936100000,65.05,65.07,64.90,64.92,13937.871,1697936399999,905309.58945,1343,4626.398,300520.02758,0
-1697936400000,64.93,65.05,64.90,65.01,9999.994,1697936699999,649665.54581,1327,6129.723,398241.80263,0
-1697936700000,65.01,65.01,64.82,64.90,13458.833,1697936999999,873079.45385,1532,4029.280,261458.26414,0
-1697937000000,64.90,65.03,64.83,65.02,8854.536,1697937299999,575133.60843,1178,5122.204,332742.98174,0
-1697937300000,65.02,65.03,64.79,64.82,12026.662,1697937599999,780428.27113,1457,3035.718,196980.37323,0
-1697937600000,64.82,64.86,64.77,64.86,13115.225,1697937899999,850079.65279,1030,10762.869,697633.64794,0
-1697937900000,64.85,64.86,64.64,64.69,16432.728,1697938199999,1063463.18003,1425,4363.301,282442.49827,0
-1697938200000,64.68,64.75,64.61,64.61,9044.666,1697938499999,584953.97434,1406,3405.829,220292.16990,0
-1697938500000,64.61,64.67,64.47,64.65,21821.822,1697938799999,1408678.91907,2464,13657.512,881591.90408,0
-1697938800000,64.65,64.70,64.64,64.65,3541.857,1697939099999,229036.86327,962,2099.767,135787.61810,0
-1697939100000,64.65,64.76,64.64,64.74,5120.072,1697939399999,331334.59449,758,3753.382,242895.50318,0
-1697939400000,64.74,64.78,64.68,64.69,2886.525,1697939699999,186891.51657,799,1034.451,66980.93376,0
-1697939700000,64.69,64.79,64.69,64.79,1329.303,1697939999999,86079.81891,458,795.367,51506.71366,0
-1697940000000,64.78,64.80,64.75,64.77,4065.535,1697940299999,263327.69247,712,2596.775,168193.74239,0
-1697940300000,64.77,64.82,64.71,64.78,9521.156,1697940599999,616546.20992,981,4354.762,282013.43542,0
-1697940600000,64.78,64.80,64.72,64.77,7103.094,1697940899999,460006.14392,1270,3197.666,207117.38857,0
-1697940900000,64.78,64.78,64.73,64.76,2925.458,1697941199999,189432.74546,571,1570.820,101722.70433,0
-1697941200000,64.76,64.77,64.68,64.69,2740.587,1697941499999,177335.34321,1013,1425.652,92244.66695,0
-1697941500000,64.69,64.71,64.66,64.70,2578.286,1697941799999,166794.50515,465,1289.967,83458.73380,0
-1697941800000,64.71,64.75,64.70,64.73,1457.387,1697942099999,94338.95384,707,284.533,18417.33272,0
-1697942100000,64.72,64.75,64.65,64.70,3275.017,1697942399999,211884.61854,858,1793.112,116006.84537,0
-1697942400000,64.69,64.85,64.69,64.82,5302.912,1697942699999,343477.83505,915,3324.550,215291.51426,0
-1697942700000,64.81,64.86,64.79,64.82,4651.318,1697942999999,301537.77986,577,3139.916,203572.91533,0
-1697943000000,64.81,64.88,64.81,64.84,2202.668,1697943299999,142859.00949,918,949.702,61590.32129,0
-1697943300000,64.84,64.89,64.84,64.86,2362.545,1697943599999,153260.77640,534,1675.352,108680.83782,0
-1697943600000,64.86,64.87,64.80,64.81,2809.230,1697943899999,182100.57437,741,1115.410,72304.60620,0
-1697943900000,64.81,64.89,64.80,64.88,1807.129,1697944199999,117182.42997,637,1241.690,80505.24914,0
-1697944200000,64.88,64.90,64.86,64.89,1923.418,1697944499999,124799.34190,545,810.455,52589.44265,0
-1697944500000,64.89,64.94,64.88,64.94,5572.503,1697944799999,361715.57816,670,3713.856,241058.60768,0
-1697944800000,64.94,64.94,64.75,64.80,5782.037,1697945099999,374820.97306,824,1386.293,89830.84355,0
-1697945100000,64.80,64.87,64.80,64.85,1437.769,1697945399999,93236.84341,662,870.683,56462.67377,0
-1697945400000,64.85,64.94,64.84,64.91,12415.860,1697945699999,805597.82882,913,9333.894,605623.16984,0
-1697945700000,64.90,64.94,64.88,64.94,1386.640,1697945999999,90015.60772,486,661.792,42960.91986,0
-1697946000000,64.94,64.98,64.93,64.97,4774.944,1697946299999,310123.29833,713,3889.649,252620.01419,0
-1697946300000,64.97,64.97,64.86,64.87,5032.549,1697946599999,326586.54664,575,1842.384,119541.38982,0
-1697946600000,64.86,64.86,64.80,64.84,5760.956,1697946899999,373512.98825,637,2285.905,148206.60506,0
-1697946900000,64.84,64.90,64.84,64.87,1888.803,1697947199999,122539.86698,524,939.164,60931.56772,0
-1697947200000,64.86,64.89,64.80,64.86,2650.107,1697947499999,171843.66246,670,1303.603,84529.23731,0
-1697947500000,64.86,64.87,64.82,64.83,1779.184,1697947799999,115370.46763,388,695.668,45108.41523,0
-1697947800000,64.84,64.84,64.77,64.78,2818.474,1697948099999,182643.08402,483,921.968,59750.29029,0
-1697948100000,64.78,64.80,64.74,64.74,3242.522,1697948399999,210038.59536,501,1193.496,77322.24151,0
-1697948400000,64.75,64.83,64.74,64.81,4432.226,1697948699999,287207.55265,937,2637.676,170925.09936,0
-1697948700000,64.81,64.85,64.80,64.85,1249.207,1697948999999,80971.40242,510,959.755,62211.52709,0
-1697949000000,64.84,64.90,64.84,64.89,2550.513,1697949299999,165456.45272,820,1432.758,92943.84673,0
-1697949300000,64.89,64.93,64.88,64.89,3864.009,1697949599999,250793.56192,737,1279.877,83079.63461,0
-1697949600000,64.90,64.94,64.88,64.93,1882.676,1697949899999,122182.98546,660,1301.599,84474.33216,0
-1697949900000,64.93,64.96,64.90,64.96,5857.325,1697950199999,380403.84289,1083,2769.844,179891.30270,0
-1697950200000,64.95,64.97,64.88,64.89,4426.671,1697950499999,287449.73160,827,1547.652,100516.69806,0
-1697950500000,64.88,64.91,64.85,64.87,2905.869,1697950799999,188515.20311,396,1005.736,65252.65915,0
-1697950800000,64.87,65,64.86,64.98,9376.967,1697951099999,609015.23005,1039,7148.495,464304.21256,0
-1697951100000,64.98,65.05,64.88,64.90,12948.527,1697951399999,841486.78758,1443,5783.743,375963.64175,0
-1697951400000,64.89,64.92,64.87,64.89,1500.194,1697951699999,97345.08306,633,573.872,37237.86647,0
-1697951700000,64.89,64.94,64.87,64.91,5449.989,1697951999999,353718.14591,813,1294.617,84022.34757,0
-1697952000000,64.91,64.93,64.89,64.92,2964.753,1697952299999,192447.57826,581,2059.997,133718.23865,0
-1697952300000,64.92,64.94,64.84,64.86,3893.952,1697952599999,252667.29422,764,1443.301,93667.70849,0
-1697952600000,64.85,64.90,64.84,64.88,2300.027,1697952899999,149187.27669,303,1051.249,68196.68513,0
-1697952900000,64.88,64.94,64.88,64.94,2631.707,1697953199999,170830.66780,321,1620.526,105187.55559,0
-1697953200000,64.94,64.94,64.89,64.89,3140.801,1697953499999,203892.89611,365,1495.701,97104.69071,0
-1697953500000,64.89,64.95,64.86,64.95,4039.156,1697953799999,262084.41801,494,2067.470,134167.21930,0
-1697953800000,64.95,65.01,64.94,65.01,5574.970,1697954099999,362232.93204,918,2377.541,154500.22650,0
-1697954100000,65.01,65.24,64.99,65.09,32648.331,1697954399999,2126596.28407,3122,19235.052,1252874.77781,0
-1697954400000,65.09,65.13,65.06,65.08,10923.283,1697954699999,711060.23505,1308,4031.989,262495.49534,0
-1697954700000,65.08,65.09,65.02,65.03,7230.241,1697954999999,470338.98143,986,2365.861,153917.69767,0
-1697955000000,65.03,65.13,65.03,65.12,5075.527,1697955299999,330308.18371,689,2676.769,174211.11477,0
-1697955300000,65.12,65.18,65.06,65.09,8517.457,1697955599999,554770.76591,948,4019.964,261847.91444,0
-1697955600000,65.09,65.12,64.92,65.01,15303.484,1697955899999,994940.56839,1339,6052.482,393547.77247,0
-1697955900000,65.01,65.07,65.01,65.03,3819.978,1697956199999,248481.89625,538,2215.859,144140.01712,0
-1697956200000,65.03,65.10,64.98,65.06,4736.189,1697956499999,308036.88840,634,2433.948,158314.43666,0
-1697956500000,65.06,65.13,65.05,65.13,10914.679,1697956799999,710333.04035,437,9185.156,597795.98050,0
-1697956800000,65.12,65.13,65.04,65.04,5533.611,1697957099999,360205.30414,552,2178.792,141813.79923,0
-1697957100000,65.05,65.05,64.86,64.87,12659.626,1697957399999,822254.19275,1090,2224.971,144490.38988,0
-1697957400000,64.88,64.94,64.85,64.85,4911.801,1697957699999,318710.21099,674,1693.769,109906.31973,0
-1697957700000,64.85,64.92,64.83,64.92,4611.077,1697957999999,299127.34245,581,1972.342,127949.39401,0
-1697958000000,64.92,64.94,64.83,64.83,3920.948,1697958299999,254455.35225,708,1367.426,88761.84804,0
-1697958300000,64.82,64.89,64.72,64.88,15962.023,1697958599999,1034373.25801,1731,6653.222,431226.60341,0
-1697958600000,64.88,64.94,64.72,64.78,11931.872,1697958899999,773515.36583,1469,4115.699,266874.70503,0
-1697958900000,64.77,64.81,64.73,64.81,4115.470,1697959199999,266566.83485,686,2489.655,161268.94246,0
-1697959200000,64.80,64.86,64.71,64.74,4269.465,1697959499999,276621.07416,756,1656.859,107319.59298,0
-1697959500000,64.73,64.78,64.65,64.69,10537.831,1697959799999,681956.60062,944,3742.838,242310.51858,0
-1697959800000,64.69,64.69,64.30,64.39,34777.272,1697960099999,2240755.80592,3731,11253.172,724880.57439,0
-1697960100000,64.38,64.43,64.05,64.18,45773.259,1697960399999,2940071.74951,4132,16926.202,1087304.77793,0
-1697960400000,64.18,64.19,63.03,63.85,226512.489,1697960699999,14413590.22938,23360,92577.535,5889966.38255,0
-1697960700000,63.86,64.10,63.72,64.05,48399.072,1697960999999,3094038.80527,4983,26600.922,1700745.67600,0
-1697961000000,64.05,64.14,63.99,64.12,17677.262,1697961299999,1132714.89241,2573,9786.104,627048.25311,0
-1697961300000,64.12,64.14,64.02,64.11,7085.591,1697961599999,454093.61838,1106,3618.338,231886.35834,0
-1697961600000,64.11,64.28,63.97,64.23,31284.743,1697961899999,2006737.95512,3522,18533.104,1188975.43977,0
-1697961900000,64.23,64.35,64.20,64.31,20137.443,1697962199999,1294343.37646,2723,15325.679,985109.55405,0
-1697962200000,64.30,64.54,64.27,64.39,45611.821,1697962499999,2938354.41251,4078,33022.753,2127187.26799,0
-1697962500000,64.39,64.46,64.24,64.24,16981.965,1697962799999,1092933.02747,1860,8188.199,527155.65630,0
-1697962800000,64.24,64.27,64.07,64.09,11216.598,1697963099999,719779.44520,1458,5592.757,358905.09319,0
-1697963100000,64.08,64.12,63.95,63.99,18682.274,1697963399999,1196033.41829,1921,9027.494,577974.23441,0
-1697963400000,63.99,64.08,63.93,64.04,14552.971,1697963699999,931286.80705,1881,8767.415,561077.83113,0
-1697963700000,64.04,64.13,64.04,64.06,7065.998,1697963999999,452858.63067,1190,3525.857,225963.92020,0
-1697964000000,64.07,64.15,64.07,64.13,3618.552,1697964299999,232004.97487,651,1788.751,114684.31118,0
-1697964300000,64.13,64.16,64.03,64.06,7666.007,1697964599999,491317.07075,1060,2233.597,143168.37688,0
-1697964600000,64.06,64.07,63.92,63.92,4153.579,1697964899999,265777.56390,959,1230.720,78763.51376,0
-1697964900000,63.92,63.97,63.91,63.94,6318.729,1697965199999,404034.20852,734,4325.818,276614.09294,0
-1697965200000,63.93,64.01,63.91,64.01,6085.961,1697965499999,389252.22332,1159,4232.187,270689.58166,0
-1697965500000,64,64.10,63.99,64.04,7490.861,1697965799999,479727.45088,1077,4542.454,290876.16372,0
-1697965800000,64.05,64.11,64.03,64.10,3687.345,1697966099999,236211.95548,1165,1053.026,67454.65644,0
-1697966100000,64.10,64.14,64.07,64.10,4851.811,1697966399999,311046.90276,1069,2590.724,166106.89638,0
-1697966400000,64.10,64.17,64.07,64.15,5705.126,1697966699999,365842.60783,983,3118.015,199951.65523,0
-1697966700000,64.15,64.18,64.08,64.09,2615.259,1697966999999,167769.94064,565,1061.299,68096.54532,0
-1697967000000,64.09,64.14,64.04,64.04,2751.239,1697967299999,176357.67647,577,1136.640,72861.26048,0
-1697967300000,64.04,64.05,63.98,63.98,4802.672,1697967599999,307483.31929,1022,2804.916,179598.95189,0
-1697967600000,63.98,64.08,63.98,64.03,2879.804,1697967899999,184387.45182,574,1070.939,68565.50805,0
-1697967900000,64.03,64.04,63.88,63.91,8473.944,1697968199999,541922.67065,1052,2735.914,175019.64811,0
-1697968200000,63.91,63.95,63.84,63.90,13998.043,1697968499999,894193.80298,1548,7262.172,463921.68842,0
-1697968500000,63.90,63.92,63.87,63.87,4763.972,1697968799999,304423.92076,595,1502.415,96019.16047,0
-1697968800000,63.87,63.89,63.82,63.86,11335.337,1697969099999,723804.63797,1389,6528.064,416824.62421,0
-1697969100000,63.85,63.88,63.82,63.87,4792.280,1697969399999,306001.49425,511,3655.250,233408.01662,0
-1697969400000,63.88,63.91,63.87,63.89,4770.634,1697969699999,304779.07419,682,2800.310,178908.01006,0
-1697969700000,63.88,63.94,63.87,63.92,4429.912,1697969999999,283089.76176,533,1282.519,81957.84952,0
-1697970000000,63.91,63.94,63.86,63.86,2702.384,1697970299999,172713.30786,577,594.935,38032.80339,0
-1697970300000,63.86,63.88,63.80,63.87,4320.598,1697970599999,275836.50941,687,2102.405,134225.22482,0
-1697970600000,63.87,63.99,63.86,63.98,3440.263,1697970899999,219852.19177,976,2656.041,169757.01452,0
-1697970900000,63.98,64.05,63.98,64.04,5788.089,1697971199999,370562.18445,1048,3075.327,196886.52564,0
-1697971200000,64.04,64.10,64.01,64.08,3500.229,1697971499999,224205.40320,894,2165.976,138752.85688,0
-1697971500000,64.08,64.12,64.01,64.03,5072.418,1697971799999,324915.82499,717,1538.355,98547.86442,0
-1697971800000,64.03,64.05,63.98,64,2567.997,1697972099999,164373.49758,597,1195.903,76550.87879,0
-1697972100000,64,64.02,63.99,64.01,1922.629,1697972399999,123053.15589,323,851.860,54523.10599,0
-1697972400000,64,64.01,63.96,63.96,1598.968,1697972699999,102306.46650,764,727.399,46541.01741,0
-1697972700000,63.96,63.98,63.89,63.90,2687.375,1697972999999,171768.75215,452,488.086,31208.29555,0
-1697973000000,63.90,63.92,63.87,63.91,3837.679,1697973299999,245207.76523,745,1878.411,120028.35483,0
-1697973300000,63.91,63.94,63.86,63.89,1981.528,1697973599999,126622.97765,549,869.146,55541.75590,0
-1697973600000,63.89,63.93,63.88,63.91,2020.179,1697973899999,129097.67990,409,940.095,60072.51353,0
-1697973900000,63.92,63.96,63.84,63.87,3442.007,1697974199999,219975.41411,680,2175.829,139064.19952,0
-1697974200000,63.87,63.87,63.64,63.72,16747.644,1697974499999,1067444.98998,1775,6843.621,436120.29128,0
-1697974500000,63.73,63.83,63.63,63.77,18924.253,1697974799999,1205741.29238,1980,11646.052,741990.48393,0
-1697974800000,63.77,63.83,63.72,63.79,6061.679,1697975099999,386512.92336,961,1770.395,112899.55854,0
-1697975100000,63.79,63.86,63.78,63.80,4705.535,1697975399999,300324.85262,1087,2279.948,145514.05585,0
-1697975400000,63.79,63.90,63.73,63.89,6600.792,1697975699999,421204.27391,958,3869.459,246925.70768,0
-1697975700000,63.90,63.94,63.86,63.93,5464.613,1697975999999,349222.79989,851,2885.831,184431.41752,0
-1697976000000,63.94,64.06,63.90,64.05,8711.343,1697976299999,557453.11035,1672,4728.745,302642.66752,0
-1697976300000,64.05,64.11,64.04,64.05,8501.375,1697976599999,544676.14510,1165,4324.023,277063.47674,0
-1697976600000,64.05,64.16,64.01,64.10,7760.891,1697976899999,497464.10077,1404,3991.144,255860.72454,0
-1697976900000,64.09,64.13,64.05,64.09,6620.220,1697977199999,424280.64765,903,1946.683,124768.77461,0
-1697977200000,64.10,64.17,64.09,64.15,4910.548,1697977499999,315012.31164,763,3202.593,205437.61307,0
-1697977500000,64.15,64.20,64.15,64.19,5372.652,1697977799999,344850.20274,705,4070.253,261266.12238,0
-1697977800000,64.19,64.20,64.09,64.09,4710.926,1697978099999,302165.08760,765,779.234,50009.66770,0
-1697978100000,64.09,64.16,64.06,64.11,4802.990,1697978399999,307912.26481,885,2523.912,161787.90898,0
-1697978400000,64.11,64.14,64.03,64.04,1708.406,1697978699999,109464.64741,368,535.371,34294.00331,0
-1697978700000,64.04,64.14,64.04,64.13,2739.501,1697978999999,175542.30935,353,2376.480,152278.18063,0
-1697979000000,64.13,64.13,64.06,64.06,1559.909,1697979299999,99986.04772,294,292.582,18751.03686,0
-1697979300000,64.06,64.07,64.02,64.03,3330.522,1697979599999,213274.52779,514,1837.514,117671.98976,0
-1697979600000,64.03,64.09,64.01,64.07,2924.255,1697979899999,187289.66182,1093,1860.576,119154.68181,0
-1697979900000,64.07,64.14,64.07,64.13,1769.166,1697980199999,113423.30540,840,1071.783,68716.40439,0
-1697980200000,64.13,64.14,64.06,64.06,1684.782,1697980499999,107985.12987,924,402.006,25765.07940,0
-1697980500000,64.06,64.11,64.05,64.11,1572.089,1697980799999,100731.59468,575,935.847,59965.46001,0
-1697980800000,64.10,64.20,64.10,64.14,8806.137,1697981099999,564972.01290,1019,5095.374,326938.28824,0
-1697981100000,64.14,64.20,64.14,64.16,3340.881,1697981399999,214426.74399,551,1674.284,107465.40859,0
-1697981400000,64.15,64.18,64.11,64.13,2548.488,1697981699999,163448.72743,426,1114.664,71500.22202,0
-1697981700000,64.13,64.19,64.13,64.19,2624.184,1697981999999,168379.90694,505,1476.151,94723.56533,0
-1697982000000,64.18,64.19,64.14,64.16,2382.950,1697982299999,152897.30738,395,912.905,58574.18380,0
-1697982300000,64.17,64.21,64.16,64.17,2584.015,1697982599999,165874.64361,467,857.507,55049.62173,0
-1697982600000,64.17,64.20,64.15,64.17,2992.111,1697982899999,192022.64995,575,1179.448,75697.63176,0
-1697982900000,64.17,64.21,64.17,64.20,2377.062,1697983199999,152580.36053,364,926.520,59477.78018,0
-1697983200000,64.19,64.22,64.12,64.12,6288.358,1697983499999,403512.80401,823,2456.347,157642.69578,0
-1697983500000,64.12,64.22,64.12,64.20,3948.395,1697983799999,253424.98176,600,2717.182,174397.32959,0
-1697983800000,64.21,64.24,64.17,64.21,3523.161,1697984099999,226204.02795,695,1087.087,69802.66548,0
-1697984100000,64.20,64.21,64.11,64.11,2325.614,1697984399999,149225.35751,402,485.154,31137.43771,0
-1697984400000,64.11,64.14,64.02,64.04,5583.121,1697984699999,357707.85306,896,2772.466,177640.31456,0
-1697984700000,64.04,64.07,63.88,63.90,14747.014,1697984999999,943116.90273,1307,5285.536,338034.87334,0
-1697985000000,63.90,64.04,63.90,64.03,6752.895,1697985299999,431918.04651,878,5313.376,339856.60162,0
-1697985300000,64.04,64.04,63.93,63.95,6048.320,1697985599999,386863.57926,668,697.588,44631.49528,0
-1697985600000,63.94,63.96,63.90,63.95,3048.513,1697985899999,194915.39971,481,1619.069,103520.29267,0
-1697985900000,63.94,63.97,63.73,63.74,8832.381,1697986199999,563804.55479,1145,2077.294,132557.63583,0
-1697986200000,63.73,63.88,63.70,63.87,4761.379,1697986499999,303629.86378,965,3164.668,201823.37665,0
-1697986500000,63.88,63.89,63.79,63.83,2447.697,1697986799999,156249.99380,456,1074.783,68603.17323,0
-1697986800000,63.83,63.83,63.66,63.76,5447.472,1697987099999,347206.94043,1043,2274.608,144967.65322,0
-1697987100000,63.76,63.82,63.54,63.81,25999.304,1697987399999,1655247.92974,2897,12173.805,775267.48659,0
-1697987400000,63.82,63.84,63.70,63.73,5353.213,1697987699999,341345.09984,1126,2477.048,157969.70909,0
-1697987700000,63.73,63.94,63.70,63.92,9357.615,1697987999999,597410.11162,1445,5583.972,356539.16755,0
-1697988000000,63.92,63.99,63.88,63.92,9988.924,1697988299999,638649.12162,1049,6399.087,409136.35254,0
-1697988300000,63.92,64,63.89,63.99,5504.788,1697988599999,351974.99266,754,2957.433,189075.67634,0
-1697988600000,63.98,63.99,63.87,63.89,4913.131,1697988899999,314099.73635,902,1343.271,85855.49870,0
-1697988900000,63.90,63.95,63.85,63.89,3129.030,1697989199999,199919.21354,574,1533.372,97962.47660,0
-1697989200000,63.89,64.80,63.86,64.31,123676.929,1697989499999,7960291.57040,10143,77667.386,4993642.83515,0
-1697989500000,64.31,64.49,64.29,64.39,26728.860,1697989799999,1721077.02361,2715,13483.677,868239.67742,0
-1697989800000,64.40,64.62,64.34,64.57,27454.661,1697990099999,1770036.98348,3352,13826.011,891537.54430,0
-1697990100000,64.57,64.77,64.57,64.72,20344.791,1697990399999,1315644.02149,2469,11646.401,753111.75529,0
-1697990400000,64.73,64.77,64.69,64.74,17478.173,1697990699999,1131226.95426,2070,8177.203,529290.12851,0
-1697990700000,64.75,64.75,64.65,64.66,13958.655,1697990999999,903000.35205,1278,5212.555,337199.35091,0
-1697991000000,64.67,64.89,64.67,64.87,20879.160,1697991299999,1353454.52677,2761,13224.219,857248.76160,0
-1697991300000,64.87,65.03,64.82,64.97,26635.017,1697991599999,1730070.84904,2924,19224.687,1248826.71539,0
-1697991600000,64.98,65.04,64.96,65.02,12843.691,1697991899999,834841.24877,1349,8358.668,543314.35959,0
-1697991900000,65.02,65.52,65.02,65.25,66729.820,1697992199999,4357769.06173,8022,43502.788,2840232.21546,0
-1697992200000,65.25,66.32,65.25,66.10,198340.023,1697992499999,13075979.55808,21813,114700.082,7558990.84957,0
-1697992500000,66.11,66.18,65.58,65.62,63810.573,1697992799999,4204553.59970,6845,26554.330,1750585.60500,0
-1697992800000,65.62,65.64,65.42,65.52,31285.462,1697993099999,2049050.67588,3147,13536.978,886574.42175,0
-1697993100000,65.52,65.57,65.21,65.26,34743.829,1697993399999,2270610.74328,3103,9969.125,651737.86344,0
-1697993400000,65.26,65.29,65.03,65.09,42009.530,1697993699999,2736985.10009,3582,16608.915,1081927.32021,0
-1702943700000,70.83,70.92,70.81,70.90,2535.752,1702943999999,179696.16105,601,1448.677,102659.99749,0
-1702944000000,70.90,70.94,70.80,70.82,10956.871,1702944299999,776558.60226,1433,5510.999,390630.88721,0
-1702944300000,70.83,70.91,70.75,70.87,6044.722,1702944599999,428126.98798,969,3002.835,212709.91039,0
-1702944600000,70.87,71.05,70.75,70.87,21274.664,1702944899999,1508650.38758,2742,11316.605,802574.24856,0
-1702944900000,70.87,70.95,70.77,70.77,5178.088,1702945199999,366952.18527,1163,2425.074,171875.01293,0
-1702945200000,70.77,70.87,70.70,70.80,5103.715,1702945499999,361203.80115,978,2702.567,191275.37790,0
-1702945500000,70.81,70.84,70.77,70.82,3435.864,1702945799999,243283.80479,652,1784.206,126327.89251,0
-1702945800000,70.81,70.85,70.72,70.83,8602.186,1702946099999,608703.82042,869,2244.424,158853.12886,0
-1702946100000,70.83,71.00,70.83,70.95,9460.223,1702946399999,671296.28252,1084,6725.749,477260.00884,0
-1702946400000,70.96,71.06,70.91,71.06,6258.400,1702946699999,444398.06611,998,2899.910,205948.46661,0
-1702946700000,71.05,71.08,70.93,70.95,8233.793,1702946999999,584569.21182,1114,3005.650,213380.76124,0
-1702947000000,70.94,71.03,70.92,70.99,3661.706,1702947299999,259923.28240,699,1494.469,106071.75803,0
-1702947300000,71.00,71.01,70.93,71.01,2774.891,1702947599999,196947.65376,570,1648.333,116998.12175,0
-1702947600000,71.00,71.04,70.85,70.88,5692.812,1702947899999,403798.75980,851,1672.708,118670.32867,0
-1702947900000,70.88,70.93,70.86,70.90,5045.981,1702948199999,357717.64881,801,2405.084,170504.47676,0
-1702948200000,70.90,71.09,70.89,71.09,5038.055,1702948499999,357647.15375,1043,3478.230,246907.45015,0
-1702948500000,71.08,71.17,70.98,70.99,7893.595,1702948799999,561094.53086,1499,3868.018,275006.56220,0
-1702948800000,70.99,71.11,70.98,71.10,4383.403,1702949099999,311437.57576,732,2321.562,164945.23933,0
-1702949100000,71.11,71.20,71.07,71.10,9115.490,1702949399999,648516.49854,1273,5105.344,363235.14056,0
-1702949400000,71.11,71.11,70.95,70.96,6433.296,1702949699999,456879.28871,852,1668.034,118446.61522,0
-1702949700000,70.97,71.07,70.95,71.01,6201.205,1702949999999,440333.41490,892,2206.173,156653.06128,0
-1702950000000,71.01,71.09,71.01,71.07,3356.816,1702950299999,238525.38860,696,1894.933,134642.85103,0
-1702950300000,71.07,71.19,71.07,71.16,8272.166,1702950599999,588409.81880,1067,3566.400,253720.64063,0
-1702950600000,71.16,71.48,71.14,71.45,20933.677,1702950899999,1492527.91552,2771,13273.664,946470.32586,0
-1702950900000,71.48,71.56,71.24,71.46,54653.290,1702951199999,3905266.16114,4915,18745.640,1339911.95267,0
-1702951200000,71.46,71.61,71.41,71.58,25028.318,1702951499999,1790017.35135,3339,13550.973,969314.11028,0
-1702951500000,71.58,71.63,71.42,71.42,10699.424,1702951799999,765650.55110,1705,3336.218,238750.60477,0
-1702951800000,71.42,71.47,71.33,71.37,9662.683,1702952099999,689782.63420,1367,4362.549,311458.53959,0
-1702952100000,71.38,71.42,71.30,71.35,8834.346,1702952399999,630337.47926,1338,4345.773,310114.75563,0
-1702952400000,71.34,71.39,71.22,71.22,7471.258,1702952699999,532731.43669,1355,2565.043,182921.46194,0
-1702952700000,71.23,71.37,71.08,71.10,24090.443,1702952999999,1714846.79818,2359,7480.718,532699.47081,0
-1702953000000,71.11,71.18,71.09,71.10,6316.506,1702953299999,449258.98378,959,2757.250,196107.88394,0
-1702953300000,71.10,71.21,71.10,71.14,5337.648,1702953599999,379813.67777,745,2891.741,205754.80733,0
-1702953600000,71.14,71.20,71.09,71.09,4863.358,1702953899999,346024.94842,690,2060.689,146624.31278,0
-1702953900000,71.09,71.14,71.04,71.10,5225.643,1702954199999,371486.59282,735,2283.024,162293.57631,0
-1702954200000,71.10,71.10,70.97,71.01,5211.623,1702954499999,370101.31338,969,2740.760,194611.75131,0
-1702954500000,71.00,71.04,70.91,70.96,10048.661,1702954799999,713103.98731,1197,4968.901,352580.40671,0
-1702954800000,70.96,70.98,70.91,70.93,8315.497,1702955099999,589976.99398,1022,2710.791,192333.64263,0
-1702955100000,70.93,71.04,70.93,70.96,5180.752,1702955399999,367790.07790,809,2702.981,191879.25070,0
-1702955400000,70.95,70.99,70.93,70.96,2857.495,1702955699999,202781.33900,634,1573.133,111636.52719,0
-1702955700000,70.97,71.21,70.97,71.10,20427.783,1702955999999,1452343.01369,1517,16419.619,1167309.25036,0
-1702956000000,71.10,71.16,71.09,71.14,1994.709,1702956299999,141876.09925,394,1469.620,104527.12580,0
-1702956300000,71.13,71.40,71.10,71.25,26536.949,1702956599999,1891394.15590,2031,18424.294,1313062.80678,0
-1702956600000,71.25,71.28,71.22,71.24,3560.176,1702956899999,253674.18232,577,1740.270,124010.73803,0
-1702956900000,71.23,71.25,71.16,71.16,2912.706,1702957199999,207387.38890,432,764.678,54441.67391,0
-1702957200000,71.17,71.22,71.17,71.18,2576.758,1702957499999,183446.76207,516,1437.970,102374.72384,0
-1702957500000,71.18,71.26,71.18,71.19,3870.002,1702957799999,275585.84276,606,1873.460,133409.36511,0
-1702957800000,71.19,71.22,71.17,71.19,1905.651,1702958099999,135671.26825,344,1182.712,84201.95692,0
-1702958100000,71.19,71.21,71.16,71.16,1431.731,1702958399999,101913.78016,327,823.334,58607.23707,0
-1702958400000,71.16,71.25,71.16,71.25,3485.973,1702958699999,248210.29866,680,2182.124,155374.88044,0
-1702958700000,71.25,71.25,71.15,71.16,2680.939,1702958999999,190862.17750,533,799.556,56924.11889,0
-1702959000000,71.15,71.22,71.15,71.21,2864.062,1702959299999,203861.46226,566,1799.494,128096.35617,0
-1702959300000,71.21,71.25,71.18,71.19,4210.330,1702959599999,299822.43727,672,1905.291,135681.43769,0
-1702959600000,71.18,71.20,71.15,71.15,2431.242,1702959899999,173029.36862,461,834.881,59424.64927,0
-1702959900000,71.14,71.15,71.09,71.11,2519.320,1702960199999,179159.54175,537,780.459,55502.97460,0
-1702960200000,71.11,71.11,71.03,71.04,4215.986,1702960499999,299601.73231,871,1783.861,126769.50055,0
-1702960500000,71.04,71.10,71.02,71.10,5235.971,1702960799999,372014.05990,1004,3188.710,226569.22823,0
-1702960800000,71.10,71.13,71.04,71.13,4305.650,1702961099999,306085.33886,905,2363.564,168022.81596,0
-1702961100000,71.13,71.22,71.13,71.19,5254.559,1702961399999,373984.11312,710,3368.254,239721.13430,0
-1702961400000,71.18,71.27,71.15,71.19,3631.142,1702961699999,258608.61534,599,1770.862,126114.53850,0
-1702961700000,71.19,71.20,71.15,71.17,2569.621,1702961999999,182904.56344,443,1739.374,123813.75433,0
-1702962000000,71.17,71.20,71.13,71.18,4271.021,1702962299999,303922.73896,517,843.712,60046.84442,0
-1702962300000,71.19,71.24,71.18,71.21,4240.260,1702962599999,301931.89867,545,2311.379,164581.62597,0
-1702962600000,71.21,71.25,71.19,71.22,2235.114,1702962899999,159192.82230,507,1513.170,107781.48578,0
-1702962900000,71.23,71.30,71.22,71.30,2832.090,1702963199999,201819.77365,548,1969.253,140336.52698,0
-1702963200000,71.31,71.35,71.27,71.32,3673.500,1702963499999,261941.29924,646,2056.965,146671.60856,0
-1702963500000,71.32,71.37,71.32,71.36,3511.465,1702963799999,250543.34415,537,1598.059,114018.99239,0
-1702963800000,71.36,71.42,71.35,71.39,5866.098,1702964099999,418760.02338,605,3733.853,266545.15204,0
-1702964100000,71.39,71.43,71.36,71.42,3063.540,1702964399999,218758.77174,561,1706.042,121822.50267,0
-1702964400000,71.41,71.44,71.37,71.37,2426.629,1702964699999,173285.26954,524,548.663,39186.87659,0
-1702964700000,71.37,71.40,71.23,71.38,5985.841,1702964999999,426878.86413,797,2257.988,160996.55176,0
-1702965000000,71.38,71.41,71.36,71.39,2156.432,1702965299999,153943.62902,422,1211.832,86513.74291,0
-1702965300000,71.40,71.41,71.37,71.37,2433.106,1702965599999,173698.21700,435,975.038,69607.15077,0
-1702965600000,71.38,71.41,71.32,71.34,4154.140,1702965899999,296434.69584,661,1584.310,113061.98756,0
-1702965900000,71.35,71.35,71.29,71.29,3148.853,1702966199999,224562.61050,532,1023.452,72990.78800,0
-1702966200000,71.29,71.31,71.26,71.26,3304.667,1702966499999,235567.78398,572,1118.572,79738.32215,0
-1702966500000,71.26,71.39,71.19,71.38,4612.518,1702966799999,328752.52406,1108,2699.101,192389.03023,0
-1702966800000,71.39,71.42,71.32,71.40,3531.001,1702967099999,252030.82959,711,1714.331,122368.04515,0
-1702967100000,71.41,71.45,71.24,71.26,10489.754,1702967399999,748041.23309,1301,3260.919,232574.37374,0
-1702967400000,71.25,71.32,71.22,71.24,7296.393,1702967699999,520050.03292,927,3566.362,254190.85388,0
-1702967700000,71.25,71.28,71.16,71.18,8329.737,1702967999999,593068.18488,921,3649.775,259840.71950,0
-1702968000000,71.18,71.24,71.18,71.23,2640.192,1702968299999,188025.47131,461,1708.252,121651.85830,0
-1702968300000,71.22,71.28,71.18,71.19,4217.071,1702968599999,300422.15229,592,2022.440,144112.02048,0
-1702968600000,71.18,71.24,71.14,71.21,3543.141,1702968899999,252206.24890,629,1747.302,124382.10022,0
-1702968900000,71.20,71.22,71.14,71.21,3158.818,1702969199999,224816.86983,581,1202.189,85561.36661,0
-1702969200000,71.22,71.25,71.18,71.24,4301.627,1702969499999,306330.51921,688,1179.865,84026.18006,0
-1702969500000,71.23,71.27,71.16,71.25,2914.490,1702969799999,207567.90402,588,1442.129,102699.77840,0
-1702969800000,71.24,71.28,71.20,71.27,2200.529,1702970099999,156761.59368,487,1272.928,90683.91824,0
-1702970100000,71.27,71.28,71.19,71.21,3708.391,1702970399999,264169.35299,730,1541.499,109806.49883,0
-1702970400000,71.21,71.26,71.19,71.24,3362.706,1702970699999,239480.11519,491,1891.915,134744.68715,0
-1702970700000,71.25,71.25,71.16,71.18,2950.000,1702970999999,210039.98388,470,1049.939,74753.50334,0
-1702971000000,71.18,71.23,71.13,71.19,3656.224,1702971299999,260209.05244,664,2024.860,144113.70661,0
-1702971300000,71.19,71.26,71.18,71.23,3147.075,1702971599999,224150.89757,690,1693.336,120610.28961,0
-1702971600000,71.23,71.26,71.21,71.23,2798.674,1702971899999,199354.72953,563,1595.005,113616.95720,0
-1702971900000,71.23,71.26,71.15,71.21,20146.945,1702972199999,1434077.10734,1072,9264.766,659437.72831,0
-1702972200000,71.22,71.25,71.14,71.20,4071.873,1702972499999,289893.39290,748,1521.527,108331.75116,0
-1702972500000,71.19,71.22,71.15,71.21,3237.161,1702972799999,230464.40004,560,1533.858,109205.36229,0
-1702972800000,71.21,71.27,71.16,71.26,6402.852,1702973099999,455944.02269,899,3924.590,279459.14693,0
-1702973100000,71.26,71.31,71.24,71.31,4912.854,1702973399999,350118.42530,845,3046.388,217119.79664,0
-1702973400000,71.30,71.54,71.30,71.53,13587.440,1702973699999,970782.51042,1904,7614.769,543975.54730,0
-1702973700000,71.53,71.65,71.52,71.65,13774.891,1702973999999,986307.37849,1777,7868.407,563392.78131,0
-1702974000000,71.64,71.67,71.47,71.50,13868.508,1702974299999,992637.10172,1668,5758.226,412207.04300,0
-1702974300000,71.50,71.53,71.43,71.50,6640.522,1702974599999,474650.21480,906,3468.745,247962.54384,0
-1702974600000,71.50,71.56,71.47,71.51,7379.397,1702974899999,527746.23084,1030,2101.861,150322.59183,0
-1702974900000,71.50,71.51,71.44,71.44,6894.958,1702975199999,492860.38262,926,3583.091,256130.98362,0
-1702975200000,71.44,71.55,71.44,71.47,4482.915,1702975499999,320483.74056,873,2648.057,189303.85504,0
-1702975500000,71.47,71.49,71.37,71.37,7562.409,1702975799999,540159.11578,857,1442.324,103055.76720,0
-1702975800000,71.37,71.43,71.29,71.35,6348.529,1702976099999,453088.48064,1046,3327.206,237465.88293,0
-1702976100000,71.35,71.37,71.29,71.31,5096.569,1702976399999,363517.09273,803,2874.666,205041.60175,0
-1702976400000,71.30,71.32,71.20,71.25,5546.630,1702976699999,395168.99884,1134,2052.670,146235.91741,0
-1702976700000,71.25,71.27,71.19,71.25,4224.044,1702976999999,300916.25738,725,2110.719,150379.94645,0
-1702977000000,71.25,71.38,71.25,71.36,3700.832,1702977299999,263925.75873,787,2144.664,152952.70382,0
-1702977300000,71.36,71.37,71.21,71.25,3125.833,1702977599999,222822.65157,723,926.587,66039.77076,0
-1702977600000,71.25,71.26,71.13,71.15,3873.855,1702977899999,275761.16456,755,1706.834,121514.07681,0
-1702977900000,71.14,71.22,71.11,71.15,6689.884,1702978199999,476038.28276,919,3714.801,264346.55597,0
-1702978200000,71.14,71.16,71.06,71.09,6052.594,1702978499999,430341.42027,1017,3211.508,228342.40087,0
-1702978500000,71.09,71.10,70.97,71.00,15396.234,1702978799999,1093474.81414,1885,7347.397,521818.49383,0
-1702978800000,71.01,71.06,70.98,70.99,4870.563,1702979099999,345911.94430,851,2767.775,196567.64601,0
-1702979100000,70.99,71.13,70.98,71.13,4878.162,1702979399999,346671.47164,880,3413.314,242571.63628,0
-1702979400000,71.12,71.22,71.10,71.17,4943.510,1702979699999,351757.80050,767,3632.905,258504.14219,0
-1702979700000,71.18,71.23,71.12,71.22,4440.690,1702979999999,316093.67512,719,2495.108,177621.96651,0
-1702980000000,71.22,71.24,71.15,71.23,4488.692,1702980299999,319572.02206,766,2331.686,166014.57833,0
-1702980300000,71.22,71.26,71.17,71.20,3530.501,1702980599999,251459.12501,603,1949.644,138865.65660,0
-1702980600000,71.19,71.20,71.15,71.18,2955.555,1702980899999,210350.57034,626,1688.458,120171.48011,0
-1702980900000,71.18,71.18,71.07,71.11,4448.073,1702981199999,316324.86050,582,2259.456,160660.85325,0
-1702981200000,71.10,71.14,71.07,71.12,6862.566,1702981499999,487960.30682,731,4448.008,316274.94621,0
-1702981500000,71.13,71.20,71.10,71.18,5306.933,1702981799999,377632.85643,644,2281.790,162362.03007,0
-1702981800000,71.18,71.23,71.14,71.23,3251.194,1702982099999,231430.55943,661,2006.755,142857.30997,0
-1702982100000,71.22,71.35,71.22,71.35,7785.005,1702982399999,554901.52231,1025,5381.644,383592.31148,0
-1702982400000,71.35,71.46,71.33,71.45,6710.559,1702982699999,479080.34779,1185,4553.057,325042.00767,0
-1702982700000,71.44,71.47,71.35,71.35,10578.665,1702982999999,755342.00877,1305,3151.706,225011.34298,0
-1702983000000,71.35,71.36,71.26,71.29,5033.478,1702983299999,358859.42169,894,2959.613,210995.89654,0
-1702983300000,71.30,71.35,71.23,71.25,3642.222,1702983599999,259584.92974,657,1710.391,121908.12307,0
-1702983600000,71.26,71.32,71.22,71.30,3663.000,1702983899999,261068.91687,674,2246.291,160099.05988,0
-1702983900000,71.30,71.30,71.20,71.24,4777.461,1702984199999,340372.80979,656,1493.350,106376.60878,0
-1702984200000,71.24,71.26,71.20,71.21,2476.628,1702984499999,176392.82085,603,1173.157,83559.04238,0
-1702984500000,71.22,71.25,71.11,71.14,2857.795,1702984799999,203396.55408,574,773.066,55024.26121,0
-1702984800000,71.15,71.17,71.11,71.15,2871.567,1702985099999,204293.33069,452,1241.380,88319.39687,0
-1702985100000,71.16,71.16,71.10,71.14,2354.045,1702985399999,167428.81320,506,829.273,58981.73552,0
-1702985400000,71.14,71.19,71.10,71.16,2756.124,1702985699999,196071.22412,592,1318.663,93813.80989,0
-1702985700000,71.16,71.22,71.15,71.18,2296.468,1702985999999,163481.48169,460,1325.181,94338.59918,0
-1702986000000,71.17,71.24,71.14,71.23,2859.586,1702986299999,203581.14230,474,1673.930,119196.01767,0
-1702986300000,71.23,71.24,71.19,71.21,1912.608,1702986599999,136199.40621,460,817.583,58223.54040,0
-1702986600000,71.21,71.29,71.20,71.21,5175.768,1702986899999,368649.80148,675,3270.077,232924.57327,0
-1702986900000,71.20,71.22,71.13,71.13,4278.071,1702987199999,304469.47324,660,2138.420,152186.28976,0
-1702987200000,71.13,71.19,71.13,71.19,2998.247,1702987499999,213358.27008,550,2053.961,146157.25743,0
-1702987500000,71.18,71.30,71.18,71.26,4056.092,1702987799999,288972.16791,690,2513.058,179035.53297,0
-1702987800000,71.26,71.44,71.26,71.42,7569.254,1702988099999,540225.20129,957,5803.111,414203.41563,0
-1702988100000,71.42,71.56,71.32,71.32,35160.925,1702988399999,2512467.53784,3209,15929.953,1138433.63466,0
-1702988400000,71.32,71.44,71.26,71.43,10693.227,1702988699999,762837.60715,1508,6641.800,473762.88841,0
-1702988700000,71.43,71.44,71.29,71.39,8653.483,1702988999999,617580.95391,1077,5143.691,367094.83792,0
-1702989000000,71.38,71.44,71.21,71.25,8074.957,1702989299999,576009.82921,1200,2921.904,208469.73287,0
-1702989300000,71.25,71.32,71.18,71.28,15928.082,1702989599999,1134727.51817,1835,9634.135,686389.63298,0
-1702989600000,71.29,71.36,71.16,71.23,4475.725,1702989899999,318960.42896,887,1858.585,132447.40242,0
-1702989900000,71.24,71.31,71.22,71.22,6233.031,1702990199999,444218.52683,924,2241.191,159727.90156,0
-1702990200000,71.22,71.25,71.06,71.08,16125.281,1702990499999,1146910.50017,1524,8226.343,585062.91630,0
-1702990500000,71.08,71.23,71.08,71.15,8376.628,1702990799999,596188.60070,1041,3515.569,250192.58122,0
-1702990800000,71.15,71.26,71.13,71.23,6319.250,1702991099999,449981.85532,976,3601.368,256444.58991,0
-1702991100000,71.23,71.28,71.15,71.19,7235.311,1702991399999,515390.51661,1163,2862.555,203905.48362,0
-1702991400000,71.18,71.24,71.12,71.13,7223.400,1702991699999,514143.57734,896,3945.413,280810.94636,0
-1702991700000,71.13,71.30,71.10,71.21,6610.858,1702991999999,470778.34941,986,3531.973,251520.43963,0
-1702992000000,71.20,71.25,71.12,71.13,3216.172,1702992299999,228965.55473,714,1370.165,97551.28776,0
-1702992300000,71.14,71.27,71.14,71.25,3474.297,1702992599999,247377.03802,654,1728.496,123088.23268,0
-1702992600000,71.25,71.31,71.22,71.30,6437.413,1702992899999,458692.32814,862,3579.917,255076.07032,0
-1702992900000,71.29,71.39,71.28,71.37,4141.511,1702993199999,295514.43163,769,2074.955,148040.37029,0
-1702993200000,71.38,71.39,71.28,71.31,3768.245,1702993499999,268829.83993,655,1093.466,78005.53741,0
-1702993500000,71.31,71.31,71.14,71.21,5733.287,1702993799999,408199.72248,1012,2218.452,157907.67138,0
-1702993800000,71.21,71.26,71.15,71.25,6343.557,1702994099999,451537.57340,806,4018.487,286012.67314,0
-1702994100000,71.25,71.28,71.20,71.20,3147.907,1702994399999,224246.20869,689,1271.647,90591.21395,0
-1702994400000,71.19,71.26,71.16,71.17,8893.284,1702994699999,633321.21595,1198,4844.892,345035.85481,0
-1702994700000,71.16,71.19,70.95,71.07,25952.774,1702994999999,1843882.16915,2727,13675.377,971543.88246,0
-1702995000000,71.07,71.13,70.76,70.91,43849.216,1702995299999,3108855.57861,4228,22544.585,1598268.28229,0
-1702995300000,70.91,71.06,70.83,71.00,17093.777,1702995599999,1212964.51031,2476,8632.050,612435.18180,0
-1702995600000,71.00,71.13,70.99,71.02,9263.134,1702995899999,658151.99915,1488,4530.034,321863.53701,0
-1702995900000,71.02,71.14,71.02,71.14,5968.112,1702996199999,424266.12655,887,3688.210,262216.24119,0
-1702996200000,71.13,71.19,71.06,71.18,7749.915,1702996499999,551229.58382,1306,3608.567,256676.59525,0
-1702996500000,71.19,71.26,71.16,71.18,5656.102,1702996799999,402759.13678,976,2249.402,160174.32714,0
-1702996800000,71.17,71.20,71.09,71.12,5554.233,1702997099999,395186.40039,863,1832.112,130358.34308,0
-1702997100000,71.11,71.17,70.82,70.84,15760.344,1702997399999,1118674.93189,2272,8424.770,598023.78420,0
-1702997400000,70.85,70.93,70.61,70.93,42948.562,1702997699999,3038631.91605,5156,22968.436,1625093.38535,0
-1702997700000,70.93,71.08,70.81,70.89,14739.025,1702997999999,1046036.07113,2020,7758.019,550608.09962,0
-1702998000000,70.89,70.99,70.66,70.94,20337.454,1702998299999,1440328.76442,2827,11679.464,827039.94259,0
-1702998300000,70.94,71.17,70.91,71.14,13433.657,1702998599999,953956.76152,1812,7270.535,516315.92899,0
-1702998600000,71.15,71.35,71.14,71.24,16455.106,1702998899999,1172271.36849,2139,8116.889,578178.62490,0
-1702998900000,71.23,71.24,71.08,71.20,11489.464,1702999199999,817630.31469,1439,5689.644,404933.64634,0
-1702999200000,71.20,71.24,71.13,71.17,18470.687,1702999499999,1314953.79253,1362,8423.719,599695.53671,0
-1702999500000,71.17,71.36,71.14,71.35,8093.981,1702999799999,576620.49703,1255,4895.987,348758.96154,0
-1702999800000,71.35,71.36,71.16,71.20,7337.927,1703000099999,522965.46353,1120,2432.438,173365.13876,0
-1703000100000,71.21,71.24,71.12,71.18,7388.401,1703000399999,525910.80927,1019,3737.317,266034.35971,0
-1703000400000,71.18,71.24,71.15,71.21,5224.353,1703000699999,371934.37162,735,3516.167,250329.41649,0
-1703000700000,71.21,71.22,71.00,71.05,7783.444,1703000999999,553491.61654,1117,3274.328,232817.14942,0
-1703001000000,71.04,71.13,71.02,71.09,9990.834,1703001299999,710128.16766,1152,5834.813,414780.97987,0
-1703001300000,71.09,71.09,70.96,70.99,3853.573,1703001599999,273651.74167,792,1421.943,100964.79102,0
-1703001600000,70.99,71.12,70.95,71.11,6549.448,1703001899999,465230.32411,1033,4245.969,301646.99211,0
-1703001900000,71.11,71.13,71.04,71.09,8711.941,1703002199999,619323.99193,1003,4239.904,301413.58730,0
-1703002200000,71.10,71.23,71.09,71.23,9066.904,1703002499999,645401.15059,1040,5748.178,409154.38465,0
-1703002500000,71.23,71.23,71.17,71.18,5524.753,1703002799999,393311.26599,795,1898.150,135133.68980,0
-1703002800000,71.17,71.22,71.14,71.14,3741.642,1703003099999,266316.90965,681,1432.734,101989.78176,0
-1703003100000,71.14,71.15,70.98,71.01,6544.265,1703003399999,465016.07490,980,1886.082,134026.10783,0
-1703003400000,71.00,71.09,70.98,71.06,4750.148,1703003699999,337413.88613,821,2404.770,170831.40261,0
-1703003700000,71.06,71.15,71.06,71.15,2753.382,1703003999999,195775.62764,582,1313.492,93390.28608,0
-1703004000000,71.14,71.17,71.10,71.10,4687.401,1703004299999,333440.76763,764,1341.847,95465.57150,0
-1703004300000,71.10,71.12,70.97,71.01,6718.147,1703004599999,477170.10273,951,2223.893,157974.75146,0
-1703004600000,71.01,71.13,71.01,71.10,3991.982,1703004899999,283742.01363,798,2427.169,172515.50535,0
-1703004900000,71.10,71.11,70.98,71.01,6544.394,1703005199999,464797.44522,1027,3401.614,241589.72095,0
-1703005200000,71.02,71.07,70.96,70.99,5698.254,1703005499999,404701.71225,1010,3831.784,272150.24637,0
-1703005500000,70.98,70.99,70.74,70.85,25227.892,1703005799999,1787635.62055,3236,12197.317,864410.07368,0
-1703005800000,70.85,70.89,70.71,70.74,9930.041,1703006099999,702917.11002,1682,5627.116,398314.39962,0
-1703006100000,70.75,70.76,70.41,70.63,35812.062,1703006399999,2526771.69828,3902,13548.998,956046.32157,0
-1703006400000,70.62,70.66,70.26,70.28,18387.129,1703006699999,1295326.76057,3163,7209.915,508083.04752,0
-1703006700000,70.28,70.46,70.17,70.36,19570.877,1703006999999,1375691.22387,3180,12198.861,857482.81983,0
-1703007000000,70.36,70.45,70.05,70.33,24881.870,1703007299999,1747403.34050,3321,11173.190,784930.58995,0
-1703007300000,70.33,70.48,70.23,70.44,11628.845,1703007599999,818562.72938,1820,5689.439,400469.15565,0
-1703007600000,70.44,70.44,70.26,70.33,6796.996,1703007899999,477922.29080,1320,3190.806,224329.55297,0
-1703007900000,70.32,70.49,70.27,70.44,10654.772,1703008199999,749888.88706,1479,5513.589,387967.82082,0
-1703008200000,70.43,70.43,69.96,70.04,19866.551,1703008499999,1393096.15875,2673,6697.531,469831.26368,0
-1703008500000,70.03,70.05,69.77,69.88,25527.492,1703008799999,1784238.93734,3781,12691.698,887003.81423,0
-1703008800000,69.88,70.07,69.72,70.05,28730.683,1703009099999,2008913.47311,3449,14040.136,981909.09906,0
-1703009100000,70.05,70.11,69.96,70.03,9773.699,1703009399999,684615.40508,1483,4187.349,293324.22227,0
-1703009400000,70.02,70.19,69.96,70.19,10263.637,1703009699999,719184.26145,1571,6551.177,459063.01549,0
-1703009700000,70.18,70.33,70.14,70.26,7608.074,1703009999999,534485.28502,1470,3178.247,223282.56688,0
-1703010000000,70.26,70.44,70.24,70.43,7406.410,1703010299999,520962.98864,1383,4641.595,326491.25033,0
-1703010300000,70.43,70.45,70.35,70.44,7636.756,1703010599999,537717.38291,1065,3417.187,240601.18004,0
-1703010600000,70.44,70.55,70.33,70.34,9088.530,1703010899999,640200.32967,1449,3828.802,269638.86713,0
-1703010900000,70.33,70.39,70.29,70.39,5416.896,1703011199999,380962.41466,834,2743.513,192959.91534,0
-1703011200000,70.39,70.49,70.39,70.44,5223.757,1703011499999,367972.05109,939,2192.229,154418.98928,0
-1703011500000,70.44,70.61,70.41,70.61,7469.928,1703011799999,527008.70138,1194,3431.513,242060.05500,0
-1703011800000,70.60,70.65,70.54,70.63,6262.395,1703012099999,442083.43907,885,3214.821,226953.15736,0
-1703012100000,70.63,70.75,70.60,70.74,7131.581,1703012399999,504005.57347,1080,4543.030,321127.45473,0
-1703012400000,70.73,70.76,70.64,70.74,5614.533,1703012699999,396954.47327,1105,2464.273,174245.71372,0
-1703012700000,70.75,70.75,70.57,70.67,7005.276,1703012999999,494910.08096,1158,2496.842,176397.90390,0
-1703013000000,70.67,70.72,70.64,70.69,6557.720,1703013299999,463538.49743,976,3692.521,261004.92044,0
-1703013300000,70.69,70.80,70.65,70.78,5504.571,1703013599999,389415.28661,1040,3275.006,231698.13146,0
-1703013600000,70.78,70.78,70.66,70.67,5878.333,1703013899999,415617.09524,907,1826.278,129116.90485,0
-1703013900000,70.67,70.68,70.56,70.66,13264.912,1703014199999,936748.43122,1232,3207.903,226593.48318,0
-1703014200000,70.66,70.86,70.64,70.83,8166.713,1703014499999,578033.79697,1235,4964.806,351364.77681,0
-1703014500000,70.84,70.85,70.57,70.58,6885.375,1703014799999,486732.28013,1162,1509.344,106664.81079,0
-1703014800000,70.58,70.63,70.53,70.54,4482.772,1703015099999,316432.92506,709,2427.585,171372.52610,0
-1703015100000,70.54,70.54,70.39,70.42,6442.357,1703015399999,453912.21480,1106,2958.879,208435.97519,0
-1703015400000,70.42,70.55,70.42,70.49,3857.489,1703015699999,271874.43278,779,2148.732,151434.96601,0
-1703015700000,70.49,70.62,70.49,70.62,3806.388,1703015999999,268520.77622,789,2535.264,178860.39346,0
-1703016000000,70.62,70.66,70.50,70.64,15369.688,1703016299999,1084497.71510,1387,5562.961,392565.98724,0
-1703016300000,70.64,70.69,70.57,70.67,3719.431,1703016599999,262722.20647,750,1198.022,84629.57533,0
-1703016600000,70.67,70.74,70.64,70.71,6298.257,1703016899999,445217.00021,871,3407.988,240909.41797,0
-1703016900000,70.70,70.80,70.68,70.71,8510.291,1703017199999,602111.41706,1166,3900.962,276033.66692,0
-1703017200000,70.71,70.72,70.65,70.69,4039.421,1703017499999,285542.02081,685,2038.140,144067.18236,0
-1703017500000,70.69,70.76,70.65,70.72,3644.093,1703017799999,257673.98384,542,2010.315,142161.61959,0
-1703017800000,70.71,70.71,70.42,70.45,9364.789,1703018099999,660259.35655,1419,3744.606,263905.96332,0
-1703018100000,70.45,70.45,70.31,70.32,8034.669,1703018399999,565494.53750,1399,2900.504,204145.83048,0
-1703018400000,70.33,70.43,70.21,70.42,8289.364,1703018699999,582837.94482,1353,4937.079,347151.15807,0
-1703018700000,70.41,70.54,70.32,70.48,4444.160,1703018999999,313029.49475,854,2497.803,175925.95184,0
-1703019000000,70.49,70.49,70.28,70.29,5503.982,1703019299999,387378.29905,915,1456.208,102520.52528,0
-1703019300000,70.29,70.45,70.29,70.39,3651.880,1703019599999,256999.14834,638,2293.032,161337.25990,0
-1703019600000,70.40,70.53,70.37,70.51,5734.467,1703019899999,404087.16289,919,3674.464,258894.81331,0
-1703019900000,70.51,70.55,70.50,70.53,2936.824,1703020199999,207109.63210,559,1743.305,122940.67766,0
-1703020200000,70.53,70.57,70.50,70.54,3124.956,1703020499999,220417.84386,649,1175.454,82912.56825,0
-1703020500000,70.54,70.62,70.49,70.58,3182.528,1703020799999,224563.62291,672,1739.992,122772.10435,0
-1703020800000,70.59,70.68,70.57,70.68,3829.086,1703021099999,270423.98552,634,2197.567,155204.26221,0
-1703021100000,70.69,70.71,70.64,70.67,2764.020,1703021399999,195354.02334,483,1075.227,75995.03950,0
-1703021400000,70.66,70.70,70.59,70.63,4106.047,1703021699999,290015.59691,793,1517.198,107169.54097,0
-1703021700000,70.63,70.64,70.56,70.61,2166.067,1703021999999,152917.69603,564,1063.959,75116.44530,0
-1703022000000,70.60,70.69,70.58,70.66,1619.456,1703022299999,114405.15971,453,881.367,62255.31751,0
-1703022300000,70.65,70.75,70.65,70.74,2027.155,1703022599999,143350.66297,501,1189.673,84133.96118,0
-1703022600000,70.75,70.75,70.66,70.75,1776.014,1703022899999,125594.37399,437,727.009,51415.30249,0
-1703022900000,70.76,70.84,70.76,70.82,3098.327,1703023199999,219379.98625,558,1614.319,114297.64072,0
-1703023200000,70.81,70.83,70.72,70.72,4453.410,1703023499999,315181.80243,690,1508.448,106764.37670,0
-1703023500000,70.72,70.73,70.63,70.69,5767.106,1703023799999,407613.89389,764,2400.949,169706.62416,0
-1703023800000,70.69,70.69,70.60,70.63,2890.292,1703024099999,204173.33190,617,1087.021,76789.36516,0
-1703024100000,70.63,70.65,70.52,70.54,3757.915,1703024399999,265191.47752,700,1928.400,136078.71843,0
-1703024400000,70.55,70.55,70.48,70.51,3802.534,1703024699999,268165.59203,619,1446.221,101988.26439,0
-1703024700000,70.52,70.63,70.51,70.58,2415.758,1703024999999,170497.25657,469,1276.211,90073.65987,0
-1703025000000,70.57,70.63,70.53,70.54,3440.592,1703025299999,242803.47881,586,2089.852,147481.62994,0
-1703025300000,70.54,70.54,70.47,70.48,1536.308,1703025599999,108301.01899,308,439.564,30988.61119,0
-1703025600000,70.47,70.48,70.40,70.42,2122.421,1703025899999,149470.77881,438,945.179,66554.83743,0
-1703025900000,70.41,70.42,70.39,70.40,608.554,1703026199999,42839.74250,206,264.736,18637.47786,0
-1703026200000,70.39,70.64,70.39,70.59,8371.223,1703026499999,590101.73155,826,6597.527,464929.38389,0
-1703026500000,70.59,70.65,70.53,70.58,4193.458,1703026799999,296013.45482,651,2162.326,152640.04034,0
-1703026800000,70.58,70.67,70.50,70.67,7338.942,1703027099999,518101.74242,1162,3386.236,239051.68247,0
-1703027100000,70.66,70.74,70.65,70.67,5308.424,1703027399999,375253.37133,756,2944.760,208166.56574,0
-1703027400000,70.67,70.70,70.46,70.46,6300.342,1703027699999,444814.52690,1044,2100.474,148289.69623,0
-1703027700000,70.47,70.49,70.29,70.41,11371.502,1703027999999,800338.40876,1678,4797.793,337677.10751,0
-1703028000000,70.41,70.54,70.37,70.53,7444.998,1703028299999,524503.94194,903,3451.743,243186.49854,0
-1703028300000,70.53,70.54,70.40,70.53,5322.764,1703028599999,375054.46510,789,2694.914,189899.88369,0
-1703028600000,70.54,70.64,70.51,70.52,4418.682,1703028899999,311882.94858,836,2189.012,154511.21631,0
-1703028900000,70.53,70.62,70.53,70.61,3162.559,1703029199999,223232.16442,620,2042.767,144184.10445,0
-1703029200000,70.60,70.62,70.44,70.49,5376.295,1703029499999,379139.10406,959,2525.824,178128.07390,0
-1703029500000,70.49,70.60,70.43,70.54,4416.248,1703029799999,311479.00060,845,2172.206,153217.78338,0
-1703029800000,70.54,70.73,70.53,70.70,3500.767,1703030099999,247198.27671,751,1952.896,137895.15454,0
-1703030100000,70.69,70.77,70.69,70.77,5783.691,1703030399999,409072.58546,834,4160.945,294317.42422,0
-1703030400000,70.76,70.97,70.74,70.93,19765.659,1703030699999,1401022.11078,2439,10881.675,771276.77022,0
-1703030700000,70.92,71.05,70.89,70.93,14447.209,1703030999999,1025426.94665,2113,7656.394,543472.87185,0
-1703031000000,70.93,70.99,70.84,70.85,7344.452,1703031299999,520932.19254,1198,3156.154,223882.41718,0
-1703031300000,70.85,70.98,70.80,70.86,9026.800,1703031599999,640026.18402,1315,4730.712,335422.69534,0
-1703031600000,70.86,70.87,70.76,70.82,5605.877,1703031899999,396943.96119,967,2683.963,190046.73911,0
-1703031900000,70.82,70.87,70.77,70.83,3274.665,1703032199999,231907.02559,680,1880.868,133204.27676,0
-1703032200000,70.83,71.04,70.80,70.99,6254.892,1703032499999,443865.16140,1114,3521.971,249925.37899,0
-1703032500000,71.00,71.07,70.91,71.03,6091.049,1703032799999,432454.03960,1009,3322.581,235932.03853,0
-1703032800000,71.04,71.10,70.98,71.01,6113.283,1703033099999,434360.03499,1077,2849.444,202481.79185,0
-1703033100000,71.02,71.06,70.98,71.01,5491.082,1703033399999,389944.99680,805,2139.747,151958.68708,0
-1703033400000,71.01,71.02,70.94,70.97,5365.416,1703033699999,380816.08909,806,1567.646,111263.85047,0
-1703033700000,70.98,71.04,70.94,71.02,4787.427,1703033999999,339852.06231,731,2664.175,189137.57846,0
-1703034000000,71.02,71.11,71.01,71.08,2985.227,1703034299999,212106.62581,659,1853.412,131681.40907,0
-1703034300000,71.08,71.08,70.98,71.03,4669.390,1703034599999,331631.30681,886,1963.765,139464.19400,0
-1703034600000,71.02,71.04,70.95,71.01,3873.723,1703034899999,275035.78109,738,1754.256,124554.38873,0
-1703034900000,71.01,71.05,70.92,70.98,4151.898,1703035199999,294721.09804,747,1903.454,135115.68608,0
-1703035200000,70.98,71.00,70.89,70.89,4248.193,1703035499999,301403.53862,738,1554.077,110290.39576,0
-1703035500000,70.88,70.92,70.85,70.89,5326.823,1703035799999,377647.52253,629,2334.340,165503.84012,0
-1703035800000,70.89,70.92,70.79,70.83,3765.150,1703036099999,266763.38175,715,1233.220,87383.45313,0
-1703036100000,70.82,70.91,70.82,70.85,3243.888,1703036399999,229900.74511,587,1626.025,115224.90768,0
-1703036400000,70.85,70.91,70.79,70.88,5922.561,1703036699999,419594.10015,867,3575.814,253342.93046,0
-1703036700000,70.88,70.90,70.74,70.75,3340.880,1703036999999,236558.24576,623,956.812,67757.54725,0
-1703037000000,70.75,70.85,70.60,70.81,7401.847,1703037299999,523440.57473,1294,4119.111,291356.23564,0
-1703037300000,70.81,70.90,70.78,70.84,6172.960,1703037599999,437348.41601,802,2652.709,187929.76850,0
-1703037600000,70.85,70.91,70.80,70.89,5327.755,1703037899999,377534.20195,972,2485.981,176157.00829,0
-1703037900000,70.89,70.89,70.54,70.62,10325.178,1703038199999,729275.28510,1581,4355.096,307489.51896,0
-1703038200000,70.62,70.72,70.58,70.72,8964.308,1703038499999,633472.84676,1272,5217.327,368684.90737,0
-1703038500000,70.73,70.84,70.68,70.76,4936.399,1703038799999,349387.40283,938,2158.037,152736.56426,0
-1703038800000,70.75,70.93,70.75,70.88,5130.286,1703039099999,363576.48265,924,2644.387,187387.16840,0
-1703039100000,70.88,70.93,70.79,70.89,4952.170,1703039399999,350942.65683,781,2643.274,187335.51734,0
-1703039400000,70.90,70.93,70.88,70.89,2475.667,1703039699999,175536.37529,589,1331.380,94401.15498,0
-1703039700000,70.88,70.91,70.87,70.87,2139.108,1703039999999,151632.36377,402,1438.988,102002.96203,0
-1703040000000,70.88,70.90,70.79,70.81,4185.431,1703040299999,296511.54819,627,2119.080,150120.75452,0
-1703040300000,70.82,70.91,70.82,70.86,3534.081,1703040599999,250407.48914,741,2434.369,172478.20351,0
-1703040600000,70.87,70.90,70.76,70.84,4084.516,1703040899999,289275.56881,874,2009.897,142351.30706,0
-1703040900000,70.83,70.86,70.80,70.85,3387.015,1703041199999,239904.07366,671,1646.132,116607.93582,0
-1703041200000,70.85,70.88,70.79,70.84,3230.652,1703041499999,228824.45085,651,1433.181,101497.84767,0
-1703041500000,70.83,70.89,70.81,70.84,3378.545,1703041799999,239377.62516,565,1810.507,128274.01210,0
-1703041800000,70.84,70.84,70.77,70.80,2379.056,1703042099999,168462.75336,491,1272.409,90099.60379,0
-1703042100000,70.80,70.81,70.75,70.77,3159.007,1703042399999,223562.98563,499,1170.589,82848.46685,0
-1703042400000,70.78,70.80,70.71,70.72,2327.950,1703042699999,164699.29934,484,1017.145,71967.16406,0
-1703042700000,70.73,70.77,70.67,70.69,2984.742,1703042999999,211042.94459,462,1974.462,139599.01757,0
-1703043000000,70.70,70.73,70.68,70.72,3452.558,1703043299999,244119.67551,596,2698.278,190789.76913,0
-1703043300000,70.72,70.74,70.68,70.72,3270.687,1703043599999,231262.81582,600,2074.617,146694.11002,0
-1703043600000,70.71,70.73,70.68,70.68,1893.894,1703043899999,133909.57420,425,1048.143,74112.45063,0
-1703043900000,70.69,70.74,70.69,70.70,2214.695,1703044199999,156603.21577,372,1339.077,94690.91676,0
-1703044200000,70.69,70.75,70.67,70.74,2150.399,1703044499999,152041.79784,424,1337.395,94565.69795,0
-1703044500000,70.74,70.80,70.73,70.78,2988.802,1703044799999,211496.30965,482,1566.402,110843.43108,0
-1703044800000,70.78,70.80,70.72,70.74,2491.038,1703045099999,176269.80614,559,930.715,65865.41106,0
-1703045100000,70.74,70.80,70.74,70.76,1553.814,1703045399999,109962.35125,484,842.654,59632.43299,0
-1703045400000,70.76,70.81,70.74,70.78,3016.106,1703045699999,213460.55871,579,1550.805,109760.52707,0
-1703045700000,70.78,70.98,70.74,70.92,16409.679,1703045999999,1163576.71264,1908,10682.626,757511.22775,0
-1703046000000,70.93,70.97,70.84,70.93,3595.537,1703046299999,254983.87987,724,1524.218,108083.38612,0
-1703046300000,70.93,71.01,70.89,70.97,4617.260,1703046599999,327690.78013,835,2254.459,160001.34595,0
-1703046600000,70.97,71.09,70.96,71.05,4964.841,1703046899999,352634.45313,932,3469.725,246437.72633,0
-1703046900000,71.04,71.17,71.03,71.17,6501.254,1703047199999,462207.81763,1099,4105.212,291857.07348,0
-1703047200000,71.16,71.17,71.06,71.11,5343.079,1703047499999,379972.93058,816,2249.394,159932.71745,0
-1703047500000,71.11,71.22,71.07,71.19,6795.153,1703047799999,483417.07002,1090,3222.168,229280.03383,0
-1703047800000,71.19,71.21,71.11,71.19,5298.290,1703048099999,377047.26405,841,2337.825,166361.44305,0
-1703048100000,71.19,71.28,71.18,71.21,8032.245,1703048399999,572101.42257,1238,3903.942,278074.32979,0
-1703048400000,71.20,71.24,71.12,71.15,10423.214,1703048699999,741745.59378,1352,4895.335,348347.89650,0
-1703048700000,71.15,71.16,71.09,71.11,6716.136,1703048999999,477681.57688,999,4015.539,285619.31983,0
-1703049000000,71.11,71.14,70.97,71.02,9399.026,1703049299999,667666.67762,992,3111.461,221088.81028,0
-1703049300000,71.01,71.06,71.00,71.00,3862.366,1703049599999,274341.86659,624,1958.252,139092.82222,0
-1703049600000,71.00,71.07,70.98,71.04,6008.758,1703049899999,426720.54112,660,4198.401,298170.60820,0
-1703049900000,71.05,71.08,70.98,71.07,5301.459,1703050199999,376571.90386,687,3180.150,225925.70779,0
-1703050200000,71.07,71.25,70.96,71.08,44672.245,1703050499999,3176541.92879,4075,18848.012,1339845.09615,0
-1703050500000,71.08,71.10,71.05,71.05,4585.414,1703050799999,325876.39354,562,2694.962,191527.91603,0
-1703050800000,71.05,71.05,70.99,70.99,2347.783,1703051099999,166739.44739,490,1213.362,86172.14297,0
-1703051100000,71.00,71.15,70.99,71.10,5959.070,1703051399999,423559.63444,875,2698.518,191799.74977,0
-1703051400000,71.10,71.14,71.08,71.12,2173.906,1703051699999,154582.14898,450,1109.886,78924.32729,0
-1703051700000,71.13,71.13,71.05,71.08,1668.808,1703051999999,118616.40782,384,725.422,51555.40644,0
-1703052000000,71.07,71.10,70.97,70.98,4844.995,1703052299999,344070.91401,788,1340.700,95215.99035,0
-1703052300000,70.97,70.99,70.94,70.98,3421.101,1703052599999,242791.23811,628,1651.330,117197.81769,0
-1703052600000,70.99,71.05,70.99,71.04,1847.013,1703052899999,131168.99585,392,1316.183,93470.49810,0
-1703052900000,71.05,71.05,70.97,71.01,3512.680,1703053199999,249470.42256,620,1409.705,100117.29706,0
-1703053200000,71.01,71.29,71.01,71.25,21701.372,1703053499999,1544574.93993,2075,11685.678,831410.32684,0
-1703053500000,71.26,71.30,71.17,71.26,8800.071,1703053799999,626974.83692,939,4620.926,329298.08839,0
-1703053800000,71.26,71.28,71.18,71.24,5924.133,1703054099999,421945.55612,970,3351.287,238691.90388,0
-1703054100000,71.25,71.30,71.18,71.30,6305.825,1703054399999,449185.86354,848,3232.175,230255.90360,0
-1703054400000,71.30,71.30,71.17,71.20,4794.722,1703054699999,341473.60469,655,2501.306,178135.60487,0
-1703054700000,71.20,71.22,71.16,71.17,2652.006,1703054999999,188775.17781,582,1358.560,96707.57525,0
-1703055000000,71.18,71.24,71.15,71.22,2741.982,1703055299999,195230.11195,535,1386.606,98730.30085,0
-1703055300000,71.22,71.24,71.17,71.19,3044.392,1703055599999,216764.09496,517,1214.513,86480.82710,0
-1703055600000,71.19,71.27,71.13,71.26,4430.026,1703055899999,315394.28213,742,2655.997,189124.07565,0
-1703055900000,71.26,71.31,71.23,71.28,5228.121,1703056199999,372598.15392,808,2921.973,208252.68525,0
-1703056200000,71.29,71.32,71.26,71.30,6052.869,1703056499999,431466.90422,635,1871.716,133446.70035,0
-1703056500000,71.30,71.31,71.20,71.23,3999.285,1703056799999,284934.45498,669,1107.641,78916.99972,0
-1703056800000,71.23,71.27,71.20,71.22,3081.154,1703057099999,219507.98315,590,1692.743,120595.65475,0
-1703057100000,71.22,71.25,71.15,71.18,4373.491,1703057399999,311390.24173,632,1474.559,104998.43053,0
-1703057400000,71.18,71.30,71.17,71.27,3371.420,1703057699999,240170.25164,626,2069.633,147427.89606,0
-1703057700000,71.28,71.37,71.25,71.35,4332.017,1703057999999,308939.85241,804,2914.094,207845.44145,0
-1703058000000,71.36,71.39,71.33,71.38,3400.819,1703058299999,242694.10527,630,2305.534,164540.90448,0
-1703058300000,71.38,71.46,71.36,71.44,7232.763,1703058599999,516555.85070,1336,3879.536,277074.09788,0
-1703058600000,71.44,71.44,71.35,71.43,3317.091,1703058899999,236831.67242,647,1338.768,95587.65744,0
-1703058900000,71.43,71.44,71.38,71.42,4691.315,1703059199999,335015.45092,665,2360.247,168560.31225,0
-1703059200000,71.41,71.50,71.40,71.49,6607.287,1703059499999,472099.97280,1102,3569.981,255078.64435,0
-1703059500000,71.49,71.52,71.36,71.38,8736.718,1703059799999,624174.34386,1176,2589.616,185065.83399,0
-1703059800000,71.38,71.39,71.27,71.30,7940.911,1703060099999,566310.60195,1121,2947.787,210252.34596,0
-1703060100000,71.29,71.39,71.29,71.34,5495.026,1703060399999,391977.68769,861,2749.739,196160.40988,0
-1703060400000,71.35,71.39,71.32,71.38,1756.487,1703060699999,125340.57661,422,1246.493,88950.98808,0
-1703060700000,71.39,71.40,71.31,71.33,3055.716,1703060999999,218055.86164,483,1129.635,80610.21580,0
-1703061000000,71.33,71.41,71.32,71.37,3530.245,1703061299999,251956.36274,602,2481.742,177126.02183,0
-1703061300000,71.36,71.38,71.33,71.35,3606.592,1703061599999,257345.87422,570,1486.567,106071.66757,0
-1703061600000,71.35,71.41,71.35,71.40,1910.398,1703061899999,136382.74285,417,1271.519,90771.96544,0
-1703061900000,71.40,71.41,71.28,71.29,4488.668,1703062199999,320267.71693,729,1405.077,100258.85085,0
-1703062200000,71.28,71.30,71.26,71.27,3788.476,1703062499999,270056.56842,569,1894.164,135028.98026,0
-1703062500000,71.28,71.28,71.16,71.19,11345.472,1703062799999,808098.56492,1093,3639.227,259168.23250,0
-1703062800000,71.18,71.26,71.18,71.25,7030.431,1703063099999,500692.59697,729,5907.203,420688.98760,0
-1703063100000,71.25,71.26,71.14,71.17,3468.387,1703063399999,246904.23439,614,823.156,58606.87151,0
-1703063400000,71.17,71.22,71.14,71.19,8853.196,1703063699999,630116.33171,892,6262.227,445730.28864,0
-1703063700000,71.19,71.23,71.14,71.22,4189.878,1703063999999,298256.03398,632,1373.223,97755.80090,0
-1703064000000,71.22,71.28,71.20,71.27,3312.453,1703064299999,236019.88487,580,2425.833,172853.24278,0
-1703064300000,71.27,71.30,71.23,71.26,5285.596,1703064599999,376692.22833,732,2336.995,166556.91668,0
-1703064600000,71.27,71.29,71.23,71.25,6318.169,1703064899999,450260.42686,850,3738.758,266456.87566,0
-1703064900000,71.25,71.27,71.20,71.21,2781.256,1703065199999,198124.57292,538,710.936,50647.19454,0
-1703065200000,71.20,71.24,71.19,71.24,2957.716,1703065499999,210634.16624,502,1819.600,129591.07164,0
-1703065500000,71.24,71.26,71.05,71.07,8110.075,1703065799999,576751.35363,1246,3025.932,215190.19311,0
-1703065800000,71.07,71.12,71.03,71.08,6483.627,1703066099999,460771.86664,908,3422.397,243242.13423,0
-1703066100000,71.09,71.17,71.08,71.16,4210.973,1703066399999,299484.17985,706,2710.917,192794.02458,0
-1703066400000,71.15,71.17,71.08,71.09,3249.839,1703066699999,231138.04804,609,1151.842,81926.66880,0
-1703066700000,71.10,71.13,71.05,71.09,5573.505,1703066999999,396219.40464,702,2417.069,171824.82482,0
-1703067000000,71.10,71.22,71.09,71.20,3914.947,1703067299999,278636.55361,705,2738.295,194878.48235,0
-1703067300000,71.20,71.22,71.02,71.08,7072.940,1703067599999,502903.20455,1086,2862.230,203523.46140,0
-1703067600000,71.09,71.14,71.04,71.05,3102.439,1703067899999,220527.07441,582,818.393,58184.07424,0
-1703067900000,71.05,71.09,71.02,71.04,3374.179,1703068199999,239748.51057,585,1886.306,134030.84732,0
-1703068200000,71.04,71.08,71.04,71.05,1836.636,1703068499999,130507.84486,558,1073.061,76250.96236,0
-1703068500000,71.04,71.09,71.04,71.06,2415.391,1703068799999,171634.77428,512,946.958,67288.62435,0
-1703068800000,71.06,71.10,71.06,71.06,1446.075,1703069099999,102790.19883,399,1009.150,71733.66548,0
-1703069100000,71.07,71.11,71.05,71.10,2586.486,1703069399999,183870.92844,522,1806.324,128416.66232,0
-1703069400000,71.11,71.15,71.08,71.09,4030.751,1703069699999,286688.94504,531,1951.530,138818.13219,0
-1703069700000,71.09,71.16,71.09,71.14,2193.576,1703069999999,156023.45036,473,1200.900,85410.98237,0
-1703070000000,71.14,71.16,71.07,71.08,2149.981,1703070299999,152884.73899,525,580.792,41301.04919,0
-1703070300000,71.08,71.15,71.06,71.13,4486.812,1703070599999,319097.86020,722,2933.284,208617.64998,0
-1703070600000,71.13,71.14,71.05,71.09,3048.625,1703070899999,216733.38611,675,1059.102,75290.64645,0
-1703070900000,71.08,71.12,71.05,71.10,5294.986,1703071199999,376409.39625,700,2346.186,166798.88322,0
-1703071200000,71.11,71.11,71.05,71.07,1951.984,1703071499999,138749.35265,461,772.019,54874.75370,0
-1703071500000,71.06,71.07,70.96,71.03,12247.195,1703071799999,869519.71199,1236,3270.548,232199.43603,0
-1703071800000,71.03,71.05,70.97,70.99,3230.996,1703072099999,229437.70029,642,1795.572,127504.90738,0
-1703072100000,70.99,71.02,70.90,71.02,7422.178,1703072399999,526603.23179,992,3502.789,248554.13578,0
-1703072400000,71.02,71.06,71.00,71.05,3417.708,1703072699999,242790.67857,539,1987.377,141178.76419,0
-1703072700000,71.05,71.25,71.05,71.24,9032.804,1703072999999,642982.23223,1048,6264.751,445919.75335,0
-1703073000000,71.24,71.25,71.18,71.22,3635.901,1703073299999,258921.77309,592,1456.003,103684.48509,0
-1703073300000,71.22,71.24,71.09,71.18,4126.725,1703073599999,293646.72376,673,1803.942,128349.48918,0
-1703073600000,71.18,71.19,71.11,71.17,4534.593,1703073899999,322645.51958,721,1723.614,122646.81152,0
-1703073900000,71.17,71.18,71.07,71.07,4429.611,1703074199999,315047.84904,613,1163.299,82762.89059,0
-1703074200000,71.07,71.09,71.01,71.06,3630.072,1703074499999,257925.55722,650,1950.366,138582.91945,0
-1703074500000,71.05,71.12,71.04,71.09,7597.610,1703074799999,540110.85679,809,5530.664,393189.45070,0
-1703074800000,71.10,71.17,71.10,71.17,1597.039,1703075099999,113613.90871,335,1052.252,74858.30547,0
-1703075100000,71.17,71.21,71.14,71.19,4272.616,1703075399999,304116.20725,489,2733.377,194582.85665,0
-1703075400000,71.18,71.20,71.11,71.19,2555.942,1703075699999,181874.23011,493,828.697,58974.24894,0
-1703075700000,71.19,71.26,71.18,71.26,4555.559,1703075999999,324476.90657,578,2951.829,210249.54780,0
-1703076000000,71.25,71.28,71.22,71.25,3790.610,1703076299999,270097.09179,578,1746.767,124466.84938,0
-1703076300000,71.25,71.27,71.16,71.19,3691.547,1703076599999,262878.50980,654,1219.167,86819.18989,0
-1703076600000,71.19,71.25,71.17,71.23,2272.966,1703076899999,161856.85314,467,986.591,70258.90331,0
-1703076900000,71.23,71.23,71.18,71.23,2557.356,1703077199999,182098.10569,496,1318.057,93857.99202,0
-1703077200000,71.22,71.30,71.22,71.27,7034.966,1703077499999,501386.99317,1024,4014.749,286148.32091,0
-1703077500000,71.28,71.37,71.25,71.31,16161.269,1703077799999,1152686.78819,1678,8661.723,617844.87577,0
-1703077800000,71.31,71.40,71.31,71.38,8529.759,1703078099999,608665.82173,1116,4849.508,346067.52805,0
-1703078100000,71.37,71.40,71.28,71.37,13745.866,1703078399999,980553.98587,1638,5361.992,382485.63244,0
-1703078400000,71.38,71.40,71.31,71.36,11632.112,1703078699999,830032.92070,1335,5957.105,425122.44984,0
-1703078700000,71.36,71.49,71.35,71.46,13819.889,1703078999999,986885.43978,1714,8443.103,602986.23683,0
-1703079000000,71.47,71.47,71.29,71.36,14358.115,1703079299999,1025005.33291,1684,4921.336,351310.29626,0
-1703079300000,71.35,71.42,71.33,71.42,7385.042,1703079599999,527056.05539,1066,3780.072,269795.21674,0
-1703079600000,71.42,71.45,71.36,71.41,8514.903,1703079899999,608073.22430,1119,4554.868,325303.90932,0
-1703079900000,71.40,71.66,71.40,71.63,36170.964,1703080199999,2588274.96477,4102,19734.751,1412080.37857,0
-1703080200000,71.64,71.71,71.55,71.71,12896.953,1703080499999,923910.02642,1911,6923.287,496081.43263,0
-1703080500000,71.71,71.78,71.61,71.70,23849.679,1703080799999,1709985.24796,2694,12178.228,873208.19100,0
-1703080800000,71.70,71.82,71.69,71.73,21429.085,1703081099999,1537549.85963,2912,11540.460,828103.31711,0
-1703081100000,71.74,71.79,71.56,71.59,23532.787,1703081399999,1685724.07432,2343,7996.795,573001.34917,0
-1703081400000,71.59,71.66,71.45,71.46,13130.579,1703081699999,939488.75543,1629,7718.938,552376.83416,0
-1703081700000,71.46,71.58,71.41,71.58,9785.507,1703081999999,699643.19833,1416,5862.625,419221.47349,0
-1703082000000,71.57,71.67,71.56,71.60,7803.650,1703082299999,558827.68355,1192,4063.091,290982.51805,0
-1703082300000,71.61,71.78,71.58,71.77,10630.154,1703082599999,762079.73150,1649,5443.729,390265.26991,0
-1703082600000,71.78,71.93,71.71,71.83,31301.606,1703082899999,2248628.48870,3518,14326.676,1029313.37268,0
-1703082900000,71.83,71.86,71.64,71.68,21898.154,1703083199999,1570764.35380,2539,7983.159,572609.50188,0
-1703083200000,71.67,71.71,71.57,71.61,10251.370,1703083499999,734386.71799,1916,3842.604,275287.40304,0
-1703083500000,71.61,71.69,71.58,71.63,9500.307,1703083799999,680596.10501,1394,5235.044,375039.86552,0
-1703083800000,71.63,71.65,71.42,71.48,21804.231,1703084099999,1559364.53905,2023,8954.821,640367.90694,0
-1703084100000,71.48,71.53,71.32,71.42,17755.917,1703084399999,1267970.73851,2283,8869.325,633425.80318,0
-1703084400000,71.42,71.58,71.28,71.54,17819.902,1703084699999,1273160.43422,2278,10768.489,769439.02673,0
-1703084700000,71.54,71.71,71.54,71.66,10693.362,1703084999999,766092.34577,1560,6097.314,436850.01988,0
-1703085000000,71.66,71.78,71.58,71.75,14974.884,1703085299999,1073555.72401,1959,8430.113,604373.79652,0
-1703085300000,71.75,71.80,71.67,71.78,10267.883,1703085599999,736489.63953,1568,4805.030,344670.26073,0
-1703085600000,71.78,71.88,71.73,71.88,9426.087,1703085899999,676676.91413,1273,5695.110,408878.82847,0
-1703085900000,71.87,71.89,71.69,71.77,13210.561,1703086199999,948399.29073,1376,3779.950,271493.07965,0
-1703086200000,71.77,71.90,71.73,71.83,10538.949,1703086499999,756744.15857,1193,6667.326,478665.61993,0
-1703086500000,71.83,71.84,71.73,71.80,12200.432,1703086799999,875668.85260,1586,6207.806,445559.05013,0
-1703086800000,71.79,71.79,71.55,71.58,21214.697,1703087099999,1520085.93389,1900,5569.278,398958.27745,0
-1703087100000,71.58,71.74,71.58,71.64,13784.833,1703087399999,988185.19734,1440,10266.044,735922.36195,0
-1703087400000,71.65,71.70,71.51,71.60,9958.945,1703087699999,712916.54945,1338,5539.318,396534.74226,0
-1703087700000,71.60,71.68,71.53,71.63,9365.417,1703087999999,670629.29309,1455,6043.389,432744.11595,0
-1703088000000,71.62,71.68,71.56,71.60,8327.223,1703088299999,596448.59243,1395,3764.713,269663.53725,0
-1703088300000,71.61,71.62,71.43,71.47,13139.644,1703088599999,939664.43376,1446,4727.017,338096.36487,0
-1703088600000,71.47,71.53,71.43,71.50,8442.816,1703088899999,603490.59567,1135,5052.383,361155.03830,0
-1703088900000,71.50,71.54,71.42,71.44,9932.098,1703089199999,709898.46170,1267,4770.415,340975.24433,0
-1703089200000,71.45,71.52,71.42,71.43,6095.457,1703089499999,435628.99000,1014,2489.231,177918.08194,0
-1703089500000,71.44,71.47,71.34,71.45,8846.091,1703089799999,631645.17328,1356,3927.641,280482.17387,0
-1703089800000,71.46,71.46,71.33,71.44,6565.790,1703090099999,468710.53348,990,3498.713,249775.19336,0
-1703090100000,71.44,71.47,71.33,71.37,5158.890,1703090399999,368337.77405,941,2395.160,171024.69785,0
-1703090400000,71.37,71.39,71.27,71.30,8949.092,1703090699999,638320.90675,1341,3630.088,258957.09463,0
-1703090700000,71.31,71.36,71.28,71.33,8744.730,1703090999999,623723.06194,1088,5195.448,370567.77213,0
-1703091000000,71.33,71.34,71.05,71.07,22892.324,1703091299999,1629184.77585,2716,7668.397,545655.00252,0
-1703091300000,71.07,71.15,70.74,70.94,54295.287,1703091599999,3849991.57724,5596,24943.727,1768628.76244,0
-1703091600000,70.95,71.16,70.94,71.15,14554.159,1703091899999,1033936.81554,2044,9762.919,693549.32176,0
-1703091900000,71.14,71.17,71.01,71.10,9732.421,1703092199999,691986.08928,1484,4012.459,285319.59104,0
-1703092200000,71.10,71.20,71.02,71.09,14398.271,1703092499999,1024094.04035,1537,4379.431,311497.70312,0
-1703092500000,71.09,71.24,71.08,71.22,11270.388,1703092799999,801924.17134,1587,6839.764,486689.71826,0
-1703092800000,71.23,71.32,71.23,71.32,7836.757,1703093099999,558516.02338,1187,3782.545,269586.55643,0
-1703093100000,71.31,71.33,71.27,71.31,8029.902,1703093399999,572546.65354,1054,4587.480,327111.29093,0
-1703093400000,71.32,71.34,71.22,71.24,8424.279,1703093699999,600430.96476,1195,3619.564,257998.82028,0
-1703093700000,71.25,71.28,71.22,71.28,5364.582,1703093999999,382205.59899,887,2886.780,205676.92370,0
-1703094000000,71.28,71.29,71.21,71.23,4387.950,1703094299999,312612.45937,711,1985.147,141445.98266,0
-1703094300000,71.23,71.28,71.12,71.13,15274.301,1703094599999,1087343.93161,1613,5945.398,423253.54156,0
-1703094600000,71.13,71.20,71.05,71.14,9690.142,1703094899999,689384.70140,1402,5728.727,407566.39973,0
-1703094900000,71.13,71.18,71.07,71.17,5006.645,1703095199999,356026.03371,799,2305.499,163973.41950,0
-1703095200000,71.17,71.22,71.09,71.22,10544.978,1703095499999,750246.38515,1365,6565.289,467095.99255,0
-1703095500000,71.22,71.33,71.18,71.33,10350.207,1703095799999,737707.95644,1406,6536.873,465899.41938,0
-1703095800000,71.32,71.32,71.23,71.24,5322.348,1703096099999,379284.03558,885,2117.715,150909.07958,0
-1703096100000,71.25,71.25,71.02,71.05,11654.014,1703096399999,828629.21060,1413,4001.528,284516.47718,0
-1703096400000,71.06,71.87,71.03,71.55,123539.475,1703096699999,8846954.92395,9693,69743.764,4990532.74623,0
-1703096700000,71.55,71.64,71.49,71.52,22139.480,1703096999999,1584310.39152,2245,11787.786,843532.01162,0
-1703097000000,71.52,71.74,71.52,71.71,14130.943,1703097299999,1012648.91078,1581,8892.066,637212.68791,0
-1703097300000,71.72,71.90,71.70,71.81,18515.696,1703097599999,1329761.62700,2003,11953.774,858476.53800,0
-1703097600000,71.81,71.92,71.74,71.87,11451.043,1703097899999,822633.21628,1334,7111.607,510884.67195,0
-1703097900000,71.88,71.98,71.79,71.85,19359.248,1703098199999,1391810.70527,2103,11016.040,792075.86213,0
-1703098200000,71.86,71.89,71.78,71.82,7910.499,1703098499999,568191.22364,909,4030.284,289492.55680,0
-1703098500000,71.83,71.95,71.82,71.84,15792.773,1703098799999,1135353.38552,1273,5576.597,400826.31337,0
-1703098800000,71.84,71.96,71.73,71.73,12407.988,1703099099999,891521.78429,1545,7219.793,518791.00642,0
-1703099100000,71.73,71.73,71.50,71.53,16718.055,1703099399999,1197329.03555,1862,5017.588,359285.86629,0
-1703099400000,71.52,71.56,71.33,71.42,13658.450,1703099699999,975515.58233,1846,7668.492,547693.79757,0
-1703099700000,71.42,71.50,71.31,71.32,9688.212,1703099999999,691902.96319,1312,5049.528,360659.54688,0
-1703100000000,71.32,71.37,71.26,71.27,8763.126,1703100299999,624913.03899,1166,4265.642,304221.04876,0
-1703100300000,71.26,71.28,71.22,71.26,5397.595,1703100599999,384601.87523,804,3049.248,217278.17360,0
-1703100600000,71.26,71.42,71.25,71.35,8810.300,1703100899999,628535.50659,1116,4383.856,312772.52789,0
-1703100900000,71.34,71.38,71.20,71.22,13591.005,1703101199999,968755.02918,1691,6087.113,433908.57119,0
-1703101200000,71.22,71.28,71.06,71.19,19920.900,1703101499999,1417649.81221,2650,10771.474,766626.91554,0
-1703101500000,71.18,71.27,71.10,71.12,10470.268,1703101799999,745243.95659,1385,5533.595,393896.39820,0
-1703101800000,71.12,71.15,70.98,71.02,9325.500,1703102099999,662588.64008,1559,3328.291,236532.06956,0
-1703102100000,71.02,71.16,71.00,71.02,10820.386,1703102399999,769346.65883,1157,7028.408,499752.80646,0
-1703102400000,71.03,71.07,70.50,70.57,40667.022,1703102699999,2878777.90595,4732,13821.670,978332.47214,0
-1703102700000,70.57,70.64,69.77,70.14,165081.015,1703102999999,11577740.60900,17693,78073.172,5475565.77384,0
-1703103000000,70.15,70.40,70.09,70.35,31360.829,1703103299999,2202673.47429,4146,14297.820,1004331.54432,0
-1703103300000,70.35,70.58,70.35,70.48,23595.075,1703103599999,1663260.41844,3219,9588.869,675889.20310,0
-1703103600000,70.48,70.49,70.25,70.28,20772.780,1703103899999,1461332.25040,2514,10107.251,711010.54610,0
-1703103900000,70.28,70.32,70.17,70.24,10939.425,1703104199999,768558.36603,1525,5058.580,355383.21975,0
-1703104200000,70.24,70.43,70.23,70.43,13464.567,1703104499999,946849.98710,1771,8886.991,624969.71162,0
-1703104500000,70.44,70.47,70.18,70.24,15731.294,1703104799999,1106362.25659,1765,5867.342,412589.49459,0
-1703104800000,70.25,70.33,70.21,70.24,12701.759,1703105099999,892465.69142,1513,6230.454,437764.54050,0
-1703105100000,70.24,70.26,70.00,70.07,13471.674,1703105399999,944297.23143,2006,5876.531,411846.61870,0
-1703105400000,70.07,70.13,69.89,69.95,19245.874,1703105699999,1346948.69925,2192,7641.614,534846.76462,0
-1703105700000,69.94,70.05,69.84,69.91,17590.667,1703105999999,1229810.67504,2024,9812.050,685996.71615,0
-1703106000000,69.91,70.13,69.91,70.11,21806.348,1703106299999,1527174.05585,2361,15016.771,1051542.86980,0
-1703106300000,70.12,70.21,70.06,70.10,9018.133,1703106599999,632501.33296,1446,4529.428,317708.45048,0
-1703106600000,70.10,70.28,70.09,70.20,8798.587,1703106899999,617471.65898,1280,5489.103,385219.74857,0
-1703106900000,70.19,70.35,70.15,70.28,7748.298,1703107199999,544352.72954,1345,3454.672,242666.60967,0
-1703107200000,70.29,70.31,70.19,70.23,11738.743,1703107499999,824746.50368,1409,5348.325,375781.62262,0
-1703107500000,70.24,70.25,70.10,70.14,13263.789,1703107799999,930724.64004,1685,6206.525,435519.19251,0
-1703107800000,70.13,70.13,69.94,69.97,10925.355,1703108099999,765123.36733,1574,3884.382,271946.46519,0
-1703108100000,69.97,70.05,69.85,69.88,21992.818,1703108399999,1538601.26600,2265,12455.426,871470.30816,0
-1703108400000,69.88,69.89,69.50,69.77,38490.964,1703108699999,2682227.49209,4327,12185.205,849029.43070,0
-1703108700000,69.77,69.83,69.61,69.64,14046.615,1703108999999,979667.34475,1787,6544.627,456462.15075,0
-1703109000000,69.64,69.67,69.54,69.63,10975.507,1703109299999,764077.01072,1525,6122.504,426224.54706,0
-1703109300000,69.64,69.84,69.43,69.82,21907.635,1703109599999,1525510.67020,2678,11521.606,802791.25832,0
-1703109600000,69.82,69.92,69.73,69.91,11767.897,1703109899999,821712.70148,1617,5864.626,409536.42916,0
-1703109900000,69.90,70.03,69.87,70.02,11732.509,1703110199999,820664.40844,1497,7681.801,537423.49092,0
-1703110200000,70.01,70.05,69.97,70.01,5913.448,1703110499999,414041.36529,820,3167.429,221775.63088,0
-1703110500000,70.02,70.11,70.01,70.09,6886.241,1703110799999,482552.55427,1040,3748.333,262656.77888,0
-1703110800000,70.09,70.11,70.07,70.10,4680.794,1703111099999,328068.59658,681,1873.495,131315.25928,0
-1703111100000,70.09,70.15,70.04,70.10,8415.854,1703111399999,589904.54604,1110,3250.612,227867.22511,0
-1703111400000,70.10,70.20,70.09,70.17,8028.853,1703111699999,563243.93042,1067,4511.128,316435.38245,0
-1703111700000,70.18,70.19,70.13,70.16,4413.246,1703111999999,309635.65372,659,1469.539,103106.74084,0
-1703112000000,70.17,70.20,70.12,70.15,5322.898,1703112299999,373435.08110,800,2178.624,152862.46148,0
-1703112300000,70.15,70.20,70.08,70.19,3728.404,1703112599999,261483.18053,853,1571.598,110235.49839,0
-1703112600000,70.19,70.22,70.11,70.16,4885.340,1703112899999,342809.58062,941,1868.709,131137.38604,0
-1703112900000,70.17,70.23,70.17,70.19,3879.647,1703113199999,272364.25796,719,2116.153,148563.45014,0
-1703113200000,70.20,70.20,69.66,69.78,70667.663,1703113499999,4939322.56815,4925,18727.197,1308083.61053,0
-1703113500000,69.79,69.80,69.52,69.64,33759.489,1703113799999,2352290.92002,3198,16523.974,1151290.29790,0
-1703113800000,69.64,69.69,69.59,69.68,15505.986,1703114099999,1079762.20177,1596,7299.959,508359.93293,0
-1703114100000,69.68,69.70,69.58,69.68,10693.535,1703114399999,744812.31389,1323,5478.890,381638.35463,0
-1703114400000,69.69,69.70,69.57,69.63,12213.053,1703114699999,850420.92571,1416,6923.605,482141.45875,0
-1703114700000,69.64,69.69,69.62,69.67,8214.153,1703114999999,572198.83693,982,4622.345,322002.03575,0
-1703115000000,69.66,69.94,69.66,69.92,12115.392,1703115299999,845585.92509,1744,6412.408,447435.57429,0
-1703115300000,69.91,69.93,69.77,69.83,8562.495,1703115599999,598162.84164,1145,3425.315,239301.38534,0
-1703115600000,69.83,69.92,69.82,69.91,5536.030,1703115899999,386762.74505,760,3496.303,244277.64696,0
-1703115900000,69.91,69.91,69.84,69.84,3911.188,1703116199999,273278.96213,658,1142.370,79821.12825,0
-1703116200000,69.85,69.87,69.74,69.81,10231.735,1703116499999,714040.76999,959,4094.833,285776.47483,0
-1703116500000,69.81,69.90,69.77,69.88,10731.321,1703116799999,749466.84001,1148,6930.857,484093.73455,0
-1703116800000,69.87,69.88,69.65,69.68,23661.181,1703117099999,1650306.79950,2293,8729.986,608914.95577,0
-1703117100000,69.67,69.69,69.60,69.67,13081.353,1703117399999,911028.81249,1562,7969.188,555021.97137,0
-1703117400000,69.67,69.78,69.66,69.74,7220.218,1703117699999,503386.88085,1195,3718.572,259249.95104,0
-1703117700000,69.74,69.78,69.56,69.58,12432.765,1703117999999,866175.55899,1717,3827.548,266686.84544,0
-1703118000000,69.59,69.66,69.50,69.65,15638.733,1703118299999,1087900.30780,1790,9266.513,644661.89612,0
-1703118300000,69.66,69.68,69.50,69.53,6604.257,1703118599999,459637.34854,955,2665.381,185538.40593,0
-1703118600000,69.53,69.67,69.50,69.65,8561.216,1703118899999,595779.06817,1362,5350.977,372417.91282,0
-1703118900000,69.66,69.66,69.29,69.39,33643.582,1703119199999,2335646.05430,3351,10369.783,719827.79457,0
-1703119200000,69.39,69.52,69.38,69.48,5381.975,1703119499999,373735.51109,1134,2900.854,201445.76389,0
-1703119500000,69.48,69.60,69.44,69.50,9830.242,1703119799999,683394.79745,1676,6140.770,426909.90914,0
-1703119800000,69.50,69.50,69.27,69.43,12343.681,1703120099999,856221.71083,1435,4465.597,309770.09056,0
-1703120100000,69.42,69.47,69.39,69.46,8421.560,1703120399999,584714.38444,976,4440.008,308289.03270,0
-1703120400000,69.46,69.50,69.38,69.42,11969.896,1703120699999,831070.82817,1698,5274.868,366267.81380,0
-1703120700000,69.41,69.51,69.37,69.42,14033.730,1703120999999,974240.28211,1685,6947.985,482360.66365,0
-1703121000000,69.42,69.42,69.14,69.28,20639.697,1703121299999,1428882.09620,2752,8007.561,554278.75619,0
-1703121300000,69.27,69.32,69.09,69.23,12876.600,1703121599999,890955.16021,1816,5664.462,391962.58562,0
-1703121600000,69.22,69.38,69.04,69.11,42515.989,1703121899999,2942421.15347,4548,21919.907,1517158.39865,0
-1703121900000,69.12,69.17,69.00,69.14,20758.940,1703122199999,1433563.32724,2120,9169.493,633405.98328,0
-1703122200000,69.15,69.21,69.03,69.08,12216.007,1703122499999,844235.51464,1765,6608.265,456679.83415,0
-1703122500000,69.08,69.11,69.03,69.09,7442.567,1703122799999,514066.08516,1083,4654.338,321494.72014,0
-1703122800000,69.09,69.18,69.06,69.16,11020.049,1703123099999,761794.96397,1191,6967.743,481655.35337,0
-1703123100000,69.16,69.39,69.15,69.38,8659.290,1703123399999,599998.18194,1594,5842.304,404794.53014,0
-1703123400000,69.38,69.40,69.32,69.38,11376.686,1703123699999,789147.51622,1215,5041.592,349753.20706,0
-1703123700000,69.38,69.49,69.34,69.45,9542.114,1703123999999,662283.85894,1107,5628.206,390692.33163,0
-1703124000000,69.45,69.47,69.35,69.40,9600.585,1703124299999,666352.77064,1542,3981.436,276339.17902,0
-1703124300000,69.40,69.41,69.27,69.30,8886.300,1703124599999,616149.06813,1286,2736.655,189782.04134,0
-1703124600000,69.29,69.43,69.27,69.41,7862.940,1703124899999,545322.06005,1044,4577.047,317450.40884,0
-1703124900000,69.42,69.50,69.41,69.47,5098.169,1703125199999,354101.92444,1068,2584.525,179507.23810,0
-1703125200000,69.47,69.62,69.47,69.58,8401.503,1703125499999,584483.02041,1364,5211.270,362557.51822,0
-1703125500000,69.58,69.64,69.56,69.62,6617.688,1703125799999,460646.66923,877,3446.116,239888.27659,0
-1703125800000,69.63,69.76,69.58,69.75,10654.782,1703126099999,742203.01560,1528,5684.783,396008.14678,0
-1703126100000,69.75,69.77,69.69,69.75,5896.764,1703126399999,411205.08275,1000,3176.399,221518.20927,0
-1703126400000,69.74,69.76,69.66,69.72,5603.890,1703126699999,390653.75375,768,2250.861,156901.78804,0
-1703126700000,69.71,69.72,69.50,69.51,10785.820,1703126999999,750845.89084,1381,2750.609,191467.93285,0
-1703127000000,69.50,69.67,69.50,69.67,6563.882,1703127299999,456893.94242,996,4225.192,294080.94200,0
-1703127300000,69.67,69.76,69.63,69.75,3833.114,1703127599999,267202.64889,758,2821.206,196667.29863,0
-1703127600000,69.75,69.80,69.70,69.79,7918.064,1703127899999,552343.16533,1218,4544.293,317007.48219,0
-1703127900000,69.78,69.81,69.74,69.79,4857.673,1703128199999,338977.15768,789,1920.757,134041.10904,0
-1703128200000,69.80,69.84,69.77,69.84,7776.506,1703128499999,542873.61035,922,4227.647,295184.44583,0
-1703128500000,69.84,69.91,69.81,69.81,7952.152,1703128799999,555566.60382,1193,4122.147,288013.68295,0
-1703128800000,69.81,69.89,69.81,69.84,5445.521,1703129099999,380379.36403,801,2382.415,166420.39033,0
-1703129100000,69.84,69.90,69.81,69.82,4245.844,1703129399999,296585.55568,714,2291.842,160096.93719,0
-1703129400000,69.82,69.83,69.72,69.76,5470.758,1703129699999,381698.69019,1015,2390.246,166758.92299,0
-1703129700000,69.76,69.77,69.67,69.72,7020.206,1703129999999,489390.96561,847,2468.839,172124.81359,0
-1703130000000,69.72,69.72,69.63,69.69,5406.619,1703130299999,376649.52849,796,2151.619,149899.31076,0
-1703130300000,69.68,69.78,69.64,69.74,3991.387,1703130599999,278226.48417,749,2685.578,187196.18996,0
-1703130600000,69.74,69.76,69.70,69.74,3432.965,1703130899999,239368.09021,538,1074.081,74898.92659,0
-1703130900000,69.74,69.81,69.71,69.78,4157.667,1703131199999,290052.71601,635,2593.249,180934.00546,0
-1703131200000,69.77,69.78,69.73,69.73,3252.279,1703131499999,226855.54413,633,1218.000,84958.47533,0
-1703131500000,69.73,69.76,69.69,69.70,3115.416,1703131799999,217213.08520,641,1202.142,83829.80586,0
-1703131800000,69.70,69.75,69.66,69.69,4651.771,1703132099999,324206.39810,732,2027.869,141336.16947,0
-1703132100000,69.69,69.75,69.68,69.72,5704.703,1703132399999,397685.28411,805,3652.676,254632.34724,0
-1703132400000,69.73,69.80,69.72,69.79,3283.593,1703132699999,229053.65483,578,2371.452,165429.63596,0
-1703132700000,69.78,69.81,69.72,69.79,5019.749,1703132999999,350251.28267,725,2729.895,190488.09748,0
-1703133000000,69.80,69.89,69.78,69.88,5240.834,1703133299999,366053.72617,834,3468.777,242278.14778,0
-1703133300000,69.88,69.94,69.86,69.89,7193.625,1703133599999,502862.01811,992,3313.865,231659.19891,0
-1703133600000,69.89,69.95,69.88,69.92,4925.671,1703133899999,344385.57487,759,3189.482,223000.74414,0
-1703133900000,69.91,69.93,69.88,69.89,3537.220,1703134199999,247268.69732,647,924.137,64605.47668,0
-1703134200000,69.89,69.91,69.83,69.84,4912.432,1703134499999,343256.28067,772,1218.715,85163.38238,0
-1703134500000,69.84,69.89,69.82,69.84,3554.328,1703134799999,248266.33585,684,1708.924,119373.21757,0
-1703134800000,69.85,69.85,69.73,69.74,5258.112,1703135099999,366915.26793,981,1644.266,114733.18625,0
-1703135100000,69.74,69.96,69.74,69.93,22637.468,1703135399999,1581709.42910,1979,14947.090,1044295.35582,0
-1703135400000,69.94,70.00,69.93,69.98,8124.410,1703135699999,568467.04068,1056,3736.140,261434.94022,0
-1703135700000,69.98,70.03,69.95,70.03,5985.092,1703135999999,418927.87854,967,3418.801,239313.89514,0
-1703136000000,70.02,70.09,70.01,70.06,6956.575,1703136299999,487337.93372,1056,4092.305,286695.14213,0
-1703136300000,70.07,70.10,69.98,69.98,5060.254,1703136599999,354385.58755,861,2085.904,146093.23406,0
-1703136600000,69.98,70.00,69.78,69.80,16918.112,1703136899999,1182437.39216,1843,3608.128,252052.15135,0
-1703136900000,69.79,69.80,69.72,69.72,6409.339,1703137199999,447093.98253,879,2250.385,156984.24873,0
-1703137200000,69.73,69.77,69.70,69.77,5164.489,1703137499999,360164.94316,861,3092.647,215690.96302,0
-1703137500000,69.76,69.77,69.66,69.67,6558.066,1703137799999,457217.60525,999,1633.893,113929.66884,0
-1703137800000,69.67,69.71,69.63,69.65,5691.798,1703138099999,396516.28006,855,2331.973,162463.43436,0
-1703138100000,69.66,69.74,69.58,69.60,12641.161,1703138399999,880584.37395,1294,5256.235,366228.64225,0
-1703138400000,69.61,69.61,69.52,69.53,10942.541,1703138699999,761233.29509,1585,5488.836,381858.72203,0
-1703138700000,69.54,69.62,69.52,69.61,8110.477,1703138999999,564134.54424,1086,4118.283,286486.48867,0
-1703139000000,69.62,69.66,69.58,69.64,6494.657,1703139299999,452188.24640,924,2957.072,205886.15450,0
-1703139300000,69.64,69.72,69.63,69.69,7078.861,1703139599999,493327.39810,884,4600.788,320649.51941,0
-1703139600000,69.68,69.84,69.66,69.83,7409.483,1703139899999,516773.05739,970,3839.275,267784.72709,0
-1703139900000,69.83,69.87,69.80,69.84,6617.502,1703140199999,462177.62516,766,4062.788,283767.01847,0
-1703140200000,69.83,69.96,69.83,69.94,7075.265,1703140499999,494536.22052,992,4930.225,344616.76832,0
-1703140500000,69.93,69.95,69.85,69.90,5091.146,1703140799999,355832.03261,667,2484.163,173617.47757,0
-1703140800000,69.90,69.91,69.83,69.85,7383.224,1703141099999,515817.36911,678,1966.675,137407.07020,0
-1703141100000,69.86,69.89,69.81,69.85,4762.705,1703141399999,332696.86516,581,1995.345,139388.04950,0
-1703141400000,69.85,69.92,69.84,69.91,3781.120,1703141699999,264189.51624,586,2943.880,205689.79521,0
-1703141700000,69.91,69.95,69.90,69.92,5989.847,1703141999999,418855.74685,773,3479.881,243349.00960,0
-1703142000000,69.92,69.95,69.87,69.87,7251.755,1703142299999,506964.04879,939,3075.939,215053.04829,0
-1703142300000,69.87,69.88,69.81,69.84,6332.481,1703142599999,442300.12881,915,2319.177,161988.15336,0
-1703142600000,69.85,69.92,69.81,69.91,5235.216,1703142899999,365740.48378,756,2328.678,162694.46182,0
-1703142900000,69.91,69.98,69.87,69.93,5776.939,1703143199999,403968.42363,900,2827.796,197757.14211,0
-1703143200000,69.92,69.93,69.84,69.85,8902.361,1703143499999,622108.81250,960,2563.420,179168.38181,0
-1703143500000,69.84,69.90,69.82,69.87,5932.735,1703143799999,414442.19560,711,3510.656,245245.87298,0
-1703143800000,69.87,69.89,69.82,69.85,3800.679,1703144099999,265514.10474,721,1088.927,76067.62611,0
-1703144100000,69.86,69.87,69.81,69.84,5688.549,1703144399999,397272.40935,727,2642.095,184538.37018,0
-1703144400000,69.84,69.89,69.81,69.88,2320.694,1703144699999,162073.55117,437,1276.381,89154.39517,0
-1703144700000,69.89,69.93,69.87,69.93,3686.552,1703144999999,257682.91225,674,1743.232,121852.47278,0
-1703145000000,69.92,69.92,69.88,69.90,3026.624,1703145299999,211565.12252,535,1429.697,99943.26350,0
-1703145300000,69.91,69.91,69.86,69.87,3754.093,1703145599999,262340.58811,612,1627.265,113718.44381,0
-1703145600000,69.88,69.98,69.87,69.88,9029.366,1703145899999,631357.90901,1088,5945.660,415727.15619,0
-1703145900000,69.89,69.94,69.84,69.93,5656.715,1703146199999,395406.84710,803,3656.290,255617.44124,0
-1703146200000,69.92,70.05,69.91,70.03,10078.260,1703146499999,705412.16886,1477,5796.239,405673.86730,0
-1703146500000,70.02,70.08,70.02,70.05,12200.726,1703146799999,854740.53532,1392,5436.263,380855.17780,0
-1703146800000,70.05,70.16,70.05,70.07,13922.468,1703147099999,976107.00408,1541,8256.375,578906.03063,0
-1703147100000,70.07,70.13,70.05,70.13,5151.154,1703147399999,361045.87682,926,1993.322,139724.94783,0
-1703147400000,70.13,70.15,70.06,70.12,9902.963,1703147699999,694180.59244,1224,3775.674,264708.26276,0
-1703147700000,70.12,70.26,70.08,70.19,17818.985,1703147999999,1250428.37559,1644,11625.422,815979.90217,0
-1703148000000,70.18,70.18,70.12,70.16,5872.980,1703148299999,411995.96287,773,2308.856,161986.08977,0
-1703148300000,70.16,70.19,70.10,70.15,7228.112,1703148599999,506922.58559,871,2135.779,149832.64087,0
-1703148600000,70.15,70.16,70.10,70.12,7239.901,1703148899999,507671.08409,865,2904.496,203668.27617,0
-1703148900000,70.12,70.16,70.08,70.10,8704.002,1703149199999,610333.26256,811,5176.930,363056.35803,0
-1703149200000,70.10,70.13,70.05,70.11,6684.410,1703149499999,468505.84627,1081,3159.343,221449.69433,0
-1703149500000,70.11,70.14,70.03,70.06,8768.122,1703149799999,614454.66908,907,2897.664,203067.10703,0
-1703149800000,70.07,70.16,70.06,70.13,7696.454,1703150099999,539591.03834,782,5338.442,374205.31905,0
-1703150100000,70.13,70.14,70.04,70.05,4061.246,1703150399999,284683.27934,696,1041.714,73025.62229,0
-1703150400000,70.05,70.11,69.89,69.92,13582.745,1703150699999,950985.73211,1586,5355.761,375076.48776,0
-1703150700000,69.92,70.02,69.74,70.01,23934.551,1703150999999,1672076.31207,2445,10100.907,705930.75670,0
-1703151000000,70.01,70.02,69.88,69.96,8285.816,1703151299999,579595.41320,1147,3839.017,268519.53706,0
-1703151300000,69.96,69.99,69.81,69.86,7165.232,1703151599999,500886.87468,1019,2982.961,208523.26377,0
-1703151600000,69.85,69.92,69.83,69.86,7233.937,1703151899999,505464.44629,918,4395.985,307173.64059,0
-1703151900000,69.85,69.95,69.81,69.89,7806.941,1703152199999,545687.96013,965,4888.089,341719.50266,0
-1703152200000,69.90,69.97,69.87,69.94,3919.756,1703152499999,274097.36971,647,2507.142,175322.84180,0
-1703152500000,69.94,70.05,69.91,70.04,4748.452,1703152799999,332305.13936,744,3049.075,213393.62177,0
-1703152800000,70.04,70.12,70.02,70.08,8232.643,1703153099999,576929.54276,1318,4708.728,329994.27200,0
-1703153100000,70.09,70.13,69.98,69.98,10722.800,1703153399999,751393.53726,1259,4160.665,291624.55811,0
-1703153400000,69.99,70.05,69.96,70.02,7447.887,1703153699999,521378.87112,1034,4215.937,295148.44710,0
-1703153700000,70.02,70.15,70.01,70.13,6666.164,1703153999999,467057.30817,932,3935.524,275753.15947,0
-1703154000000,70.14,70.14,70.10,70.14,4378.451,1703154299999,307008.21103,703,2307.396,161800.05343,0
-1703154300000,70.14,70.23,70.13,70.20,10358.389,1703154599999,726991.64144,1298,6051.080,424674.62168,0
-1703154600000,70.20,70.24,70.12,70.20,10601.637,1703154899999,744108.23216,1384,6494.559,455867.98671,0
-1703154900000,70.19,70.21,70.14,70.17,3749.335,1703155199999,263120.20978,720,1381.742,96974.72141,0
-1703155200000,70.16,70.19,70.10,70.11,6145.848,1703155499999,431120.65958,780,2917.921,204710.64571,0
-1703155500000,70.11,70.27,70.11,70.26,8552.999,1703155799999,600534.90287,1068,6705.172,470786.20508,0
-1703155800000,70.25,70.37,70.23,70.30,17457.691,1703156099999,1227328.79350,1943,9313.587,654799.57927,0
-1703156100000,70.30,70.33,70.23,70.30,8230.914,1703156399999,578562.79234,1005,4437.370,311922.14049,0
-1703156400000,70.30,70.39,70.28,70.33,10471.566,1703156699999,736480.20563,1496,5963.311,419415.03887,0
-1703156700000,70.33,70.46,70.26,70.40,12492.737,1703156999999,879340.55297,1606,7143.008,502801.14929,0
-1703157000000,70.40,70.42,70.34,70.40,12929.274,1703157299999,910056.36635,1309,5818.437,409577.25168,0
-1703157300000,70.40,70.43,70.31,70.33,7985.395,1703157599999,561991.20271,1030,2684.281,188926.50464,0
-1703157600000,70.33,70.35,70.24,70.26,8031.876,1703157899999,564617.03974,1032,2875.716,202161.79451,0
-1703157900000,70.27,70.32,70.25,70.28,7824.256,1703158199999,549902.42955,824,4496.653,316049.77325,0
-1703158200000,70.27,70.32,70.22,70.29,5103.092,1703158499999,358563.01024,941,2622.838,184299.83508,0
-1703158500000,70.29,70.40,70.26,70.36,7284.401,1703158799999,512454.83981,947,4228.793,297482.51419,0
-1703158800000,70.36,70.41,70.33,70.37,11657.546,1703159099999,820403.38920,1063,4520.244,318137.96215,0
-1703159100000,70.38,70.45,70.34,70.36,7940.376,1703159399999,558895.41566,1033,3699.976,260446.91546,0
-1703159400000,70.35,70.40,70.31,70.37,6480.928,1703159699999,455981.83531,774,3545.568,249466.41757,0
-1703159700000,70.38,70.54,70.36,70.51,14301.870,1703159999999,1007981.27967,1537,6466.709,455806.12375,0
-1703160000000,70.50,70.75,70.50,70.60,22357.701,1703160299999,1579881.61287,2873,12287.552,868320.42217,0
-1703160300000,70.60,70.75,70.59,70.72,10966.934,1703160599999,775198.38258,1300,4560.690,322340.80534,0
-1703160600000,70.71,70.87,70.71,70.85,16280.720,1703160899999,1153059.03658,1943,6857.638,485637.67098,0
-1703160900000,70.84,70.86,70.61,70.66,20306.880,1703161199999,1435936.96968,2244,7801.167,551575.84667,0
-1703161200000,70.66,70.81,70.60,70.70,9753.381,1703161499999,689510.39450,1494,3863.052,273084.36197,0
-1703161500000,70.70,70.83,70.67,70.79,14240.396,1703161799999,1007612.43012,1502,6516.924,461106.07290,0
-1703161800000,70.79,70.82,70.67,70.67,10391.050,1703162099999,735099.24365,1284,3685.745,260741.63709,0
-1703162100000,70.68,70.78,70.66,70.68,8701.088,1703162399999,615211.45979,1077,3267.256,231022.26082,0
-1703162400000,70.68,70.75,70.61,70.68,9076.858,1703162699999,641638.49104,1099,4229.518,299006.66270,0
-1703162700000,70.68,70.88,70.52,70.84,24074.383,1703162999999,1701817.12240,2737,14417.128,1019396.73442,0
-1703163000000,70.83,70.88,70.75,70.85,15902.543,1703163299999,1126341.66812,1616,9136.734,647147.53033,0
-1703163300000,70.85,70.87,70.73,70.78,14440.515,1703163599999,1022221.65005,1617,7615.575,539073.02685,0
-1703163600000,70.77,70.80,70.50,70.52,25493.033,1703163899999,1800304.96620,2425,10265.110,724830.46756,0
-1703163900000,70.52,70.64,70.52,70.59,14227.848,1703164199999,1004194.20441,1542,7738.256,546201.84624,0
-1703164200000,70.59,70.64,70.54,70.63,10491.108,1703164499999,740460.33712,1235,5139.935,362799.41297,0
-1703164500000,70.63,70.64,70.52,70.52,7940.055,1703164799999,560475.07003,1029,2192.948,154807.47202,0
-1703164800000,70.53,70.57,70.50,70.57,6579.920,1703165099999,464027.19956,1074,2321.062,163701.39684,0
-1703165100000,70.57,70.60,70.52,70.52,4931.503,1703165399999,347958.44620,784,1463.549,103281.80531,0
-1703165400000,70.52,70.69,70.52,70.63,11584.262,1703165699999,818193.32426,1421,7629.657,538893.51042,0
-1703165700000,70.63,70.67,70.56,70.64,6041.698,1703165999999,426623.32106,853,3283.582,231865.89338,0
-1703166000000,70.65,70.68,70.55,70.57,8347.278,1703166299999,589424.89076,918,3338.731,235763.47037,0
-1703166300000,70.58,70.64,70.54,70.61,7373.243,1703166599999,520526.74647,803,3584.633,253081.37649,0
-1703166600000,70.62,70.70,70.58,70.68,6458.908,1703166899999,456223.07150,810,3822.854,270027.70017,0
-1703166900000,70.69,70.72,70.66,70.69,5569.141,1703167199999,393700.66104,852,2259.655,159750.58395,0
-1703167200000,70.70,70.75,70.66,70.69,8235.063,1703167499999,582222.23579,1153,3709.638,262287.22288,0
-1703167500000,70.69,70.76,70.50,70.53,14091.005,1703167799999,995023.06480,1444,4643.964,328133.52106,0
-1703167800000,70.54,70.57,70.31,70.33,36258.542,1703168099999,2552504.25019,3298,15883.176,1117958.78228,0
-1703168100000,70.33,70.49,70.04,70.47,39765.783,1703168399999,2793998.47137,4246,17983.968,1263914.43425,0
-1703168400000,70.47,70.50,70.34,70.45,12991.532,1703168699999,915041.85421,1565,5575.993,392705.86340,0
-1703168700000,70.44,70.48,70.29,70.30,10984.790,1703168999999,773279.69600,1434,4968.152,349741.66951,0
-1703169000000,70.29,70.40,70.11,70.40,21463.139,1703169299999,1507850.88498,2470,11039.627,775698.91858,0
-1703169300000,70.40,70.44,70.27,70.30,14933.043,1703169599999,1050752.70964,1611,7438.593,523458.58974,0
-1703169600000,70.31,70.35,70.05,70.12,20865.924,1703169899999,1464700.96563,2205,10605.652,744495.15772,0
-1703169900000,70.12,70.28,70.07,70.23,16241.167,1703170199999,1139538.50616,1805,8582.086,602162.93037,0
-1703170200000,70.24,70.27,70.18,70.23,7822.465,1703170499999,549347.83773,996,4367.825,306745.77036,0
-1703170500000,70.22,70.27,69.92,69.99,23363.252,1703170799999,1637341.92469,2438,9162.207,642269.85977,0
-1703170800000,70.00,70.10,69.62,69.95,46514.063,1703171099999,3250533.07741,5122,21439.200,1498554.31376,0
-1703171100000,69.94,70.29,69.94,70.15,20458.854,1703171399999,1434821.36950,2346,12883.202,903651.53090,0
-1703171400000,70.15,70.27,70.06,70.25,10498.797,1703171699999,736851.17578,1380,6317.428,443466.52339,0
-1703171700000,70.25,70.35,70.23,70.28,12649.623,1703171999999,889039.77402,1554,5311.498,373351.56306,0
-1703172000000,70.28,70.34,70.27,70.29,6957.507,1703172299999,489154.15041,1037,3338.284,234704.79682,0
-1703172300000,70.29,70.35,70.21,70.31,11372.282,1703172599999,799163.41533,1248,6452.090,453403.80697,0
-1703172600000,70.31,70.31,70.16,70.22,7046.309,1703172899999,494827.35317,1033,2774.286,194830.04876,0
-1703172900000,70.22,70.24,70.10,70.15,7514.880,1703173199999,527263.09311,1114,3482.243,244343.10041,0
-1703173200000,70.16,70.24,70.15,70.22,5410.145,1703173499999,379814.70060,920,3048.425,214019.39249,0
-1703173500000,70.22,70.24,70.08,70.14,8890.497,1703173799999,623575.77968,1323,4985.977,349734.97586,0
-1703173800000,70.14,70.15,70.05,70.10,8781.881,1703174099999,615541.71531,1061,3571.232,250361.28645,0
-1703174100000,70.09,70.20,70.08,70.18,6059.200,1703174399999,425112.24427,881,3686.658,258657.94750,0
-1703174400000,70.19,70.27,70.17,70.21,6071.895,1703174699999,426335.83817,980,2068.673,145261.33325,0
-1703174700000,70.22,70.37,70.22,70.32,14511.941,1703174999999,1020487.00049,1812,7551.664,531055.99292,0
-1703175000000,70.32,70.34,70.26,70.27,7606.864,1703175299999,534776.48184,1194,2858.022,200940.10122,0
-1703175300000,70.27,70.34,70.24,70.28,5812.965,1703175599999,408570.08853,955,2444.263,171790.55547,0
-1703175600000,70.27,70.36,70.27,70.34,5696.437,1703175899999,400521.48024,930,3100.647,217993.89303,0
-1703175900000,70.33,70.41,70.30,70.37,12789.561,1703176199999,900085.79652,1128,9023.078,635077.36679,0
-1703176200000,70.37,70.42,70.33,70.39,7071.007,1703176499999,497651.21204,1128,3033.664,213518.96565,0
-1703176500000,70.39,70.42,70.29,70.29,7148.667,1703176799999,502912.98779,1075,2408.976,169480.81630,0
-1703176800000,70.29,70.41,70.29,70.40,7987.364,1703177099999,562003.93921,1172,4378.109,308069.47785,0
-1703177100000,70.40,70.42,70.31,70.35,7844.446,1703177399999,551915.03540,1153,2962.973,208480.58039,0
-1703177400000,70.35,70.40,70.33,70.39,4703.024,1703177699999,330893.08651,774,2626.718,184811.93331,0
-1703177700000,70.39,70.56,70.38,70.55,8867.746,1703177999999,624806.49860,1429,4897.244,345077.21979,0
-1703178000000,70.55,70.56,70.40,70.41,7870.676,1703178299999,554722.31007,1206,2262.398,159470.20497,0
-1703178300000,70.41,70.42,70.29,70.30,4904.031,1703178599999,344985.99930,849,1891.559,133064.47724,0
-1703178600000,70.30,70.40,70.28,70.38,7474.373,1703178899999,525821.27018,917,3152.248,221794.40546,0
-1703178900000,70.38,70.43,70.36,70.39,5628.677,1703179199999,396223.14927,692,2365.437,166518.29057,0
-1703179200000,70.38,70.62,70.38,70.56,20583.747,1703179499999,1451069.62052,1763,13826.204,974607.34803,0
-1703179500000,70.55,70.58,70.44,70.44,7215.858,1703179799999,508669.26190,1233,2565.646,180883.10485,0
-1703179800000,70.44,70.71,70.44,70.65,14631.144,1703180099999,1033106.28396,1975,8827.098,623256.77174,0
-1703180100000,70.65,70.66,70.50,70.54,8585.527,1703180399999,605803.55877,1379,3455.672,243834.07068,0
-1703180400000,70.54,70.57,70.43,70.44,7725.807,1703180699999,544670.53321,1075,3000.215,211541.64871,0
-1703180700000,70.43,70.49,70.31,70.32,10746.551,1703180999999,756402.11581,1351,4056.831,285564.22534,0
-1703181000000,70.32,70.53,70.31,70.49,7855.169,1703181299999,553259.99266,1108,4981.188,350799.74926,0
-1703181300000,70.50,70.53,70.27,70.35,6795.361,1703181599999,478219.31748,1002,2541.481,178883.25154,0
-1703181600000,70.35,70.54,70.34,70.51,12238.318,1703181899999,862295.52839,1568,6757.202,476126.07530,0
-1703181900000,70.51,70.57,70.49,70.54,6069.475,1703182199999,428110.78451,873,3605.172,254291.21415,0
-1703182200000,70.55,70.61,70.48,70.49,6131.510,1703182499999,432614.99060,981,3228.092,227773.65310,0
-1703182500000,70.50,70.63,70.45,70.48,10464.177,1703182799999,738081.39237,1321,5255.132,370684.17481,0
-1703182800000,70.48,70.61,70.44,70.59,13734.903,1703183099999,968732.41057,1372,9734.265,686524.36456,0
-1703183100000,70.60,70.62,70.54,70.60,8805.752,1703183399999,621443.43728,932,4000.100,282324.02782,0
-1703183400000,70.60,70.63,70.52,70.53,6330.028,1703183699999,446670.10710,832,2863.731,202084.56662,0
-1703183700000,70.54,70.59,70.52,70.52,4632.432,1703183999999,326837.70254,664,2322.776,163888.02521,0
-1703184000000,70.52,70.57,70.51,70.53,8272.433,1703184299999,583517.97652,801,3487.507,246022.41103,0
-1703184300000,70.54,70.62,70.47,70.47,9345.131,1703184599999,659401.78620,973,4708.452,332258.73710,0
-1703184600000,70.46,70.50,70.28,70.37,9589.551,1703184899999,674942.02208,1352,4514.688,317700.87569,0
-1703184900000,70.36,70.44,70.33,70.39,6283.534,1703185199999,442358.40397,988,3315.752,233424.09069,0
-1703185200000,70.40,70.56,70.40,70.51,7954.104,1703185499999,560732.08653,1224,4264.767,300639.01038,0
-1703185500000,70.51,70.65,70.47,70.54,18907.831,1703185799999,1334378.38978,2006,8879.700,626628.69718,0
-1703185800000,70.54,70.54,70.44,70.47,6987.206,1703186099999,492535.38036,1202,2938.010,207093.29115,0
-1703186100000,70.48,70.53,70.34,70.40,16448.552,1703186399999,1158943.58184,1775,7276.332,512679.22846,0
-1703186400000,70.39,70.42,70.30,70.38,8034.891,1703186699999,565310.17036,1180,4369.358,307413.02225,0
-1703186700000,70.38,70.38,70.23,70.31,12518.188,1703186999999,879963.53771,1457,6085.928,427808.73479,0
-1703187000000,70.30,70.45,70.27,70.45,9392.953,1703187299999,660924.31632,1205,4509.018,317301.79205,0
-1703187300000,70.46,70.48,70.38,70.44,6613.274,1703187599999,465804.20435,961,3280.172,231041.44138,0
-1703187600000,70.44,70.44,70.36,70.37,6353.864,1703187899999,447252.45060,693,1993.313,140324.31215,0
-1703187900000,70.37,70.47,70.33,70.44,5880.214,1703188199999,413961.79873,930,3412.835,240258.27102,0
-1703188200000,70.44,70.55,70.43,70.54,7022.690,1703188499999,495008.41161,833,4190.900,295417.49863,0
-1703188500000,70.55,70.62,70.49,70.61,6687.175,1703188799999,471815.90638,918,3796.428,267894.52186,0
-1703188800000,70.61,70.64,70.52,70.55,9894.727,1703189099999,698363.64573,1212,4963.702,350349.30584,0
-1703189100000,70.55,70.66,70.52,70.65,5975.067,1703189399999,421816.27019,948,3456.010,244006.79404,0
-1703189400000,70.65,70.71,70.60,70.68,10754.835,1703189699999,759904.31825,1174,3646.737,257675.24653,0
-1703189700000,70.68,70.69,70.58,70.61,10869.528,1703189999999,767848.76771,1158,4910.858,346919.93416,0
-1703190000000,70.60,70.70,70.56,70.70,6480.324,1703190299999,457644.60530,859,3679.196,259838.61441,0
-1703190300000,70.70,70.70,70.63,70.70,5798.087,1703190599999,409752.89058,751,3013.031,212942.02980,0
-1703190600000,70.69,70.78,70.67,70.72,9683.399,1703190899999,684967.88774,1210,5219.952,369233.76059,0
-1703190900000,70.73,70.82,70.68,70.74,13294.320,1703191199999,940699.66861,1397,7761.764,549283.80777,0
-1703191200000,70.74,70.75,70.60,70.68,11126.863,1703191499999,786360.72908,1121,3310.570,233996.08247,0
-1703191500000,70.68,70.77,70.66,70.72,9511.044,1703191799999,672464.27336,974,4593.783,324804.81838,0
-1703191800000,70.72,70.82,70.70,70.82,7906.141,1703192099999,559527.16716,998,4862.874,344153.58823,0
-1703192100000,70.83,70.88,70.78,70.88,8734.533,1703192399999,618554.97830,974,4654.638,329655.48279,0
-1703192400000,70.87,70.89,70.81,70.88,10029.331,1703192699999,710516.93904,1350,3750.751,265738.79725,0
-1703192700000,70.88,70.92,70.85,70.88,8404.019,1703192999999,595687.89367,1079,3782.770,268134.51850,0
-1703193000000,70.88,70.94,70.85,70.92,9338.498,1703193299999,662057.43731,1075,4622.306,327720.03416,0
-1703193300000,70.91,70.93,70.83,70.91,7871.298,1703193599999,557883.84821,805,4020.227,284945.63651,0
-1703193600000,70.92,70.93,70.75,70.85,6936.612,1703193899999,491320.27367,897,3277.852,232178.07267,0
-1703193900000,70.85,70.86,70.76,70.85,5714.816,1703194199999,404620.68686,750,2552.427,180745.86543,0
-1703194200000,70.85,70.89,70.77,70.89,6606.693,1703194499999,467982.45217,907,3124.367,221331.31588,0
-1703194500000,70.90,71.04,70.88,71.03,14877.892,1703194799999,1055745.63707,2121,8157.542,578879.62067,0
-1703194800000,71.03,71.08,70.98,71.00,9996.479,1703195099999,710077.08446,1292,4146.033,294527.85579,0
-1703195100000,71.01,71.17,70.99,71.09,10261.879,1703195399999,729695.48012,1399,5707.519,405880.50545,0
-1703195400000,71.10,71.12,71.02,71.03,7016.478,1703195699999,498736.42786,989,2659.702,189059.76108,0
-1703195700000,71.03,71.07,70.97,70.98,6449.506,1703195999999,458105.57265,825,2136.785,151780.12352,0
-1703196000000,70.99,71.00,70.85,70.89,11544.336,1703196299999,818593.48986,1372,2625.945,186207.48930,0
-1703196300000,70.89,70.96,70.87,70.92,5121.112,1703196599999,363189.67838,693,2870.261,203547.75198,0
-1703196600000,70.92,71.04,70.91,71.02,6227.468,1703196899999,441995.22448,732,4245.587,301320.79327,0
-1703196900000,71.01,71.03,70.98,71.02,3412.204,1703197199999,242256.64581,500,1297.472,92118.92583,0
-1703197200000,71.02,71.04,70.96,71.03,5501.072,1703197499999,390566.22741,675,2612.413,185483.54302,0
-1703197500000,71.03,71.03,70.94,70.94,3113.924,1703197799999,221046.63578,439,1054.457,74857.14244,0
-1703197800000,70.94,70.95,70.79,70.83,9006.152,1703198099999,638097.93114,1058,3716.849,263313.69827,0
-1703198100000,70.83,70.87,70.78,70.87,5271.961,1703198399999,373331.97257,744,2458.058,174085.92312,0
-1703198400000,70.86,70.86,70.70,70.74,16472.385,1703198699999,1165394.98191,1215,3414.581,241521.13382,0
-1703198700000,70.74,71.02,70.74,71.01,6409.174,1703198999999,454441.48887,1022,5635.448,399522.80334,0
-1703199000000,71.01,71.08,71.00,71.02,8370.165,1703199299999,594681.21521,826,3890.863,276447.96471,0
-1703199300000,71.02,71.04,70.92,70.92,8999.633,1703199599999,638948.21575,1058,4521.344,321041.91964,0
-1703199600000,70.93,70.95,70.82,70.84,8829.101,1703199899999,625862.08701,1089,3213.190,227812.35840,0
-1703199900000,70.84,70.88,70.80,70.88,7369.349,1703200199999,522052.71021,788,3804.254,269494.88007,0
-1703200200000,70.88,70.97,70.84,70.84,11245.595,1703200499999,797580.38064,1212,6104.598,432998.45133,0
-1703200500000,70.85,70.94,70.85,70.89,7923.043,1703200799999,561775.28017,871,3484.280,247030.66624,0
-1703200800000,70.90,70.91,70.82,70.85,6580.629,1703201099999,466287.39490,769,3612.460,255973.32864,0
-1703201100000,70.86,70.94,70.85,70.93,5760.286,1703201399999,408408.47541,569,2481.953,175968.82011,0
-1703201400000,70.94,70.96,70.80,70.90,8015.147,1703201699999,568115.12287,948,4008.260,284090.46041,0
-1703201700000,70.91,70.92,70.83,70.89,5609.206,1703201999999,397613.49375,772,3033.919,215050.97770,0
-1703202000000,70.88,70.95,70.85,70.91,3582.662,1703202299999,254033.10336,532,1969.464,139650.48278,0
-1703202300000,70.91,70.98,70.86,70.94,6067.297,1703202599999,430314.12481,812,2607.490,184926.84673,0
-1703202600000,70.95,70.96,70.91,70.93,3027.617,1703202899999,214771.65426,420,1387.940,98463.53645,0
-1703202900000,70.94,71.00,70.93,70.99,4249.641,1703203199999,301607.56417,633,1758.917,124835.81983,0
-1703203200000,70.98,71.09,70.98,71.06,12881.387,1703203499999,915055.13767,1641,6023.551,427924.47902,0
-1703203500000,71.06,71.26,71.05,71.26,27927.322,1703203799999,1987670.03006,2299,15984.001,1137484.32802,0
-1703203800000,71.26,71.28,71.14,71.14,10981.484,1703204099999,782049.35098,1275,3432.248,244460.29226,0
-1703204100000,71.15,71.20,70.95,71.19,17322.253,1703204399999,1231343.49737,1840,8231.193,585091.07421,0
-1703204400000,71.18,71.21,71.14,71.21,6467.473,1703204699999,460320.88946,976,2948.021,209839.66310,0
-1703204700000,71.21,71.32,71.19,71.32,9517.089,1703204999999,678349.94133,1195,5257.946,374765.56275,0
-1703205000000,71.31,71.36,71.26,71.33,9351.478,1703205299999,666880.12246,1099,4833.860,344751.05067,0
-1703205300000,71.34,71.42,71.30,71.32,11913.502,1703205599999,850193.98818,1241,5911.999,421924.46803,0
-1703205600000,71.32,71.34,71.22,71.27,6469.121,1703205899999,461066.50887,877,2568.074,183049.63367,0
-1703205900000,71.26,71.26,71.15,71.15,5052.375,1703206199999,359736.54827,691,1492.740,106288.11348,0
-1703206200000,71.16,71.21,71.06,71.21,12507.209,1703206499999,889659.03170,1304,5278.888,375570.87827,0
-1703206500000,71.21,71.24,71.13,71.15,4287.244,1703206799999,305173.97601,580,1672.559,119068.09229,0
-1703206800000,71.15,71.26,71.15,71.25,8334.159,1703207099999,593417.09589,890,4471.031,318372.81424,0
-1703207100000,71.25,71.33,71.21,71.30,8185.632,1703207399999,583324.94022,833,3517.611,250732.90855,0
-1703207400000,71.30,71.32,71.28,71.31,4363.648,1703207699999,311133.13725,542,1862.476,132800.39669,0
-1703207700000,71.31,71.38,71.24,71.37,8697.025,1703207999999,620149.26510,970,5706.436,406921.78975,0
-1703208000000,71.36,71.41,71.35,71.39,5020.605,1703208299999,358381.85851,777,2568.344,183343.09069,0
-1703208300000,71.39,71.40,71.30,71.33,7786.517,1703208599999,555431.94238,787,4046.717,288633.08312,0
-1703208600000,71.33,71.47,71.25,71.46,18220.580,1703208899999,1300166.09821,1547,7387.145,527302.77591,0
-1703208900000,71.45,71.56,71.45,71.51,13604.091,1703209199999,972862.78842,1916,5915.425,423023.26876,0
-1703209200000,71.52,71.55,71.49,71.51,3872.824,1703209499999,276991.46797,805,1893.774,135447.38288,0
-1703209500000,71.51,71.64,71.51,71.61,13520.712,1703209799999,968083.04332,1551,8056.974,576864.51922,0
-1703209800000,71.61,71.62,71.30,71.45,11980.946,1703210099999,856058.49812,1749,3993.751,285220.40866,0
-1703210100000,71.44,71.50,71.38,71.50,8322.156,1703210399999,594676.94291,1056,3386.943,242030.73493,0
-1703210400000,71.50,71.57,71.44,71.55,10275.485,1703210699999,734908.47353,1434,4551.288,325523.98753,0
-1703210700000,71.55,71.61,71.54,71.61,7515.230,1703210999999,537917.83489,1011,3894.748,278785.75803,0
-1703211000000,71.60,71.63,71.55,71.58,10604.385,1703211299999,759140.63388,938,2807.781,201023.38638,0
-1703211300000,71.58,71.61,71.51,71.56,6494.547,1703211599999,464798.68820,997,3137.832,224576.82867,0
-1703211600000,71.56,71.56,71.44,71.49,9648.089,1703211899999,689843.05841,1107,2448.605,175086.85252,0
-1703211900000,71.48,71.56,71.26,71.26,11578.815,1703212199999,826459.70411,1571,4438.162,316822.79423,0
-1703212200000,71.26,71.47,71.26,71.46,9319.909,1703212499999,665288.22533,1383,5670.669,404813.13691,0
-1703212500000,71.45,71.48,71.30,71.35,13177.720,1703212799999,940556.53265,1323,5601.234,399759.93849,0
-1703212800000,71.34,71.35,71.25,71.27,7379.076,1703213099999,526164.81093,940,1943.319,138587.96135,0
-1703213100000,71.27,71.27,71.12,71.16,13347.973,1703213399999,950138.33532,1639,5872.833,418027.94136,0
-1703213400000,71.16,71.17,71.01,71.10,13924.848,1703213699999,989838.42478,1474,5585.977,397063.23255,0
-1703213700000,71.11,71.12,70.97,71.05,10300.382,1703213999999,731649.58761,1365,4417.652,313785.76870,0
-1703214000000,71.06,71.09,70.94,71.05,10351.303,1703214299999,735166.98105,1342,5856.633,415957.07820,0
-1703214300000,71.04,71.20,71.03,71.18,9893.346,1703214599999,703646.76808,1009,6373.698,453278.97850,0
-1703214600000,71.18,71.22,71.01,71.02,7063.318,1703214899999,502250.35462,989,2172.478,154465.94860,0
-1703214900000,71.03,71.12,70.92,71.08,8831.906,1703215199999,627363.36290,1140,4219.442,299697.74453,0
-1703215200000,71.07,71.11,70.94,70.98,13903.291,1703215499999,987398.79656,1376,6468.155,459303.42261,0
-1703215500000,70.99,71.05,70.92,70.97,10916.718,1703215799999,774893.99980,1005,5054.016,358746.28532,0
-1703215800000,70.98,71.01,70.81,70.87,15566.330,1703216099999,1103329.93228,1529,7281.292,516076.76883,0
-1703216100000,70.87,71.00,70.87,70.94,8405.326,1703216399999,596359.92879,1034,4198.651,297879.14225,0
-1703216400000,70.94,70.94,70.83,70.85,21254.469,1703216699999,1506624.70313,1230,14650.248,1038595.23914,0
-1703216700000,70.86,71.03,70.83,71.01,8350.459,1703216999999,592278.63889,920,3182.559,225720.38626,0
-1703217000000,71.01,71.08,71.00,71.06,4992.900,1703217299999,354674.79529,589,2023.083,143699.29503,0
-1703217300000,71.06,71.11,71.01,71.11,3957.117,1703217599999,281219.75169,598,1807.369,128461.19643,0
-1703217600000,71.10,71.12,70.98,70.99,6632.752,1703217899999,471340.26681,993,2880.071,204711.00596,0
-1703217900000,70.99,71.03,70.96,70.98,3865.218,1703218199999,274422.74740,631,1868.074,132628.96763,0
-1703218200000,70.98,71.04,70.93,70.96,7543.600,1703218499999,535418.42479,937,2816.744,199953.26247,0
-1703218500000,70.96,70.97,70.81,70.81,7278.370,1703218799999,515991.18527,850,1375.875,97586.19898,0
-1703218800000,70.81,70.87,70.80,70.85,8198.014,1703219099999,580734.40031,961,4889.229,346373.51418,0
-1703219100000,70.85,70.95,70.83,70.91,13277.977,1703219399999,941372.84644,1423,9494.885,673159.58834,0
-1703219400000,70.91,70.95,70.83,70.92,9643.410,1703219699999,683749.55512,1189,5135.920,364166.77989,0
-1703219700000,70.91,70.92,70.83,70.86,8507.337,1703219999999,602956.71183,1040,3149.894,223250.84138,0
-1703220000000,70.85,70.89,70.80,70.81,5113.609,1703220299999,362279.91537,832,2201.649,155982.00743,0
-1703220300000,70.81,71.01,70.78,70.98,6507.989,1703220599999,461427.76588,1223,4216.732,299027.72226,0
-1703220600000,70.98,71.07,70.97,71.07,6353.287,1703220899999,451260.49374,1108,3728.703,264835.49428,0
-1703220900000,71.06,71.13,71.04,71.10,6821.295,1703221199999,484945.86654,782,3183.406,226331.10068,0
-1703221200000,71.10,71.12,71.08,71.09,3940.466,1703221499999,280158.62394,713,1619.205,115122.74632,0
-1703221500000,71.10,71.13,71.05,71.11,5842.279,1703221799999,415272.35025,833,2599.442,184775.03397,0
-1703221800000,71.12,71.17,71.11,71.11,6570.250,1703222099999,467426.12797,867,2486.684,176913.33877,0
-1703222100000,71.11,71.21,71.10,71.18,5185.638,1703222399999,368980.54573,924,2608.432,185599.37452,0
-1703222400000,71.19,71.22,71.06,71.07,14106.053,1703222699999,1003471.80446,1397,5372.654,382276.93299,0
-1703222700000,71.07,71.08,71.00,71.04,9283.263,1703222999999,659438.95860,878,4212.487,299245.09453,0
-1703223000000,71.03,71.07,71.01,71.03,3677.733,1703223299999,261267.16893,498,2314.602,164439.08403,0
-1703223300000,71.03,71.20,71.02,71.19,7155.318,1703223599999,508875.05472,861,5267.069,374613.39356,0
-1703223600000,71.18,71.21,71.14,71.15,5145.403,1703223899999,366206.79251,702,1684.102,119873.95179,0
-1703223900000,71.16,71.20,71.09,71.15,6747.249,1703224199999,480020.51658,938,3683.058,262002.41865,0
-1703224200000,71.15,71.15,71.03,71.03,5368.981,1703224499999,381590.44634,970,2074.292,147430.55675,0
-1703224500000,71.03,71.05,70.94,71.03,7100.041,1703224799999,504017.50601,1077,2951.011,209478.24321,0
-1703224800000,71.03,71.05,70.81,70.86,13948.735,1703225099999,989210.25889,1651,3529.983,250396.46366,0
-1703225100000,70.86,70.96,70.86,70.88,5334.710,1703225399999,378292.39035,760,2414.054,171187.50146,0
-1703225400000,70.88,70.96,70.88,70.92,7801.669,1703225699999,553284.13021,844,3993.131,283203.60380,0
-1703225700000,70.92,71.02,70.91,71.01,3872.072,1703225999999,274749.67644,741,2622.781,186112.83953,0
-1703226000000,71.02,71.07,71.01,71.05,3543.108,1703226299999,251697.94195,763,2002.303,142244.36830,0
-1703226300000,71.06,71.24,71.04,71.22,6473.908,1703226599999,460697.46037,1310,4475.987,318534.53705,0
-1703226600000,71.22,71.44,71.07,71.37,27350.395,1703226899999,1949431.63676,3007,15203.321,1083690.36908,0
-1703226900000,71.36,71.38,71.12,71.30,19955.300,1703227199999,1422106.44983,1987,8087.955,576370.94246,0
-1703227200000,71.31,71.40,71.07,71.14,23078.385,1703227499999,1643713.13126,2945,10997.157,783219.98431,0
-1703227500000,71.15,71.57,70.94,70.97,59508.808,1703227799999,4243706.05471,5605,30288.064,2160315.95001,0
-1703227800000,70.96,71.39,70.88,71.20,49751.573,1703228099999,3538345.00771,5202,24703.007,1757124.45626,0
-1703228100000,71.19,71.20,70.75,71.07,38035.682,1703228399999,2699267.96084,5062,17364.252,1232307.81840,0
-1703228400000,71.07,71.19,70.68,71.01,48206.327,1703228699999,3418308.37286,5676,21114.905,1497556.94045,0
-1703228700000,71.00,71.19,70.94,71.11,15003.084,1703228999999,1066676.59237,2311,6499.655,462134.23466,0
-1703229000000,71.12,71.17,71.01,71.10,10188.892,1703229299999,724435.87277,1617,5399.484,383910.63697,0
-1703229300000,71.09,71.19,71.03,71.06,9960.008,1703229599999,708379.70145,1567,4854.143,345249.55732,0
-1703229600000,71.05,71.07,70.56,70.68,24272.217,1703229899999,1718413.81537,3141,9456.264,669602.86896,0
-1703229900000,70.67,70.85,70.41,70.81,29867.217,1703230199999,2108730.53825,3843,14032.576,991059.50379,0
-1703230200000,70.81,70.92,70.52,70.63,21933.481,1703230499999,1551221.75448,3085,11364.304,803668.02190,0
-1703230500000,70.62,70.72,70.35,70.48,33165.318,1703230799999,2339658.96556,4406,15212.534,1073209.27510,0
-1703230800000,70.47,70.68,70.45,70.62,17853.667,1703231099999,1259875.28702,2872,9916.282,699803.30514,0
-1703231100000,70.61,70.71,70.45,70.66,17985.141,1703231399999,1269514.18448,2864,8617.615,608373.12759,0
-1703231400000,70.66,70.85,70.59,70.80,16430.540,1703231699999,1161952.54925,2285,7113.789,503115.27982,0
-1703231700000,70.80,70.88,70.71,70.87,10808.415,1703231999999,765197.73194,1620,5039.699,356832.82860,0
-1703232000000,70.86,71.03,70.80,71.01,18681.745,1703232299999,1325361.07295,2430,8670.609,615215.23140,0
-1703232300000,71.00,71.13,70.96,71.06,13082.519,1703232599999,929738.87800,1904,6805.265,483609.84681,0
-1703232600000,71.07,71.28,71.06,71.24,17273.713,1703232899999,1229757.59737,2280,8671.469,617350.45542,0
-1703232900000,71.25,71.40,71.12,71.25,21119.011,1703233199999,1505013.35737,2810,8944.030,637348.45208,0
-1703233200000,71.25,71.33,71.07,71.30,10260.584,1703233499999,730688.53406,1681,6088.360,433603.94690,0
-1703233500000,71.30,71.32,71.13,71.23,8401.278,1703233799999,598440.94271,1453,3621.033,257911.07031,0
-1703233800000,71.23,71.30,71.14,71.22,6642.752,1703234099999,473183.51528,1286,3567.003,254092.00294,0
-1703234100000,71.23,71.24,71.02,71.10,12607.698,1703234399999,896404.83207,1680,5411.428,384773.34619,0
-1703234400000,71.10,71.13,70.91,70.96,12826.772,1703234699999,910689.31408,1581,4321.563,306858.81545,0
-1703234700000,70.96,71.24,70.96,71.22,7750.262,1703234999999,551298.15798,1192,4817.300,342648.32730,0
-1703235000000,71.22,71.22,71.13,71.17,5163.086,1703235299999,367464.79413,1062,2551.432,181594.35204,0
-1703235300000,71.18,71.21,71.08,71.13,6895.086,1703235599999,490471.12597,1107,3645.579,259328.83946,0
-1703235600000,71.13,71.19,71.02,71.09,9269.998,1703235899999,659061.90850,1471,5146.833,365943.80177,0
-1703235900000,71.09,71.25,71.01,71.23,12919.087,1703236199999,919127.76547,2005,6511.533,463224.72587,0
-1703236200000,71.22,71.31,71.08,71.10,23289.140,1703236499999,1658523.41208,2244,6793.690,483834.38845,0
-1703236500000,71.09,71.10,70.52,70.74,35118.708,1703236799999,2484954.96740,4734,15415.081,1090546.91028,0
-1703236800000,70.73,71.11,70.72,70.89,16554.227,1703237099999,1174605.03790,2694,8949.020,635023.76124,0
-1703237100000,70.90,71.04,70.83,70.89,14986.287,1703237399999,1062858.72059,2013,5698.416,404232.05964,0
-1703237400000,70.88,71.24,70.83,71.22,18808.141,1703237699999,1336338.76649,2556,9575.551,680469.96199,0
-1703237700000,71.22,71.43,71.21,71.27,22782.280,1703237999999,1625370.44507,3161,10284.096,733696.31918,0
-1703238000000,71.27,71.50,71.09,71.48,29110.348,1703238299999,2075279.05130,3370,15560.989,1109682.31678,0
-1703238300000,71.49,71.53,71.40,71.50,17324.223,1703238599999,1238366.22574,2075,5470.531,391041.96444,0
-1703238600000,71.49,71.49,71.27,71.36,8531.127,1703238899999,608893.35209,1569,4001.047,285547.52485,0
-1703238900000,71.35,71.40,71.22,71.26,10785.048,1703239199999,769118.25247,1513,4929.331,351624.41638,0
-1703239200000,71.27,71.36,71.18,71.18,12157.433,1703239499999,866432.69099,1794,4671.847,333044.57645,0
-1703239500000,71.18,71.24,71.05,71.24,14777.260,1703239799999,1051213.40913,2216,7795.333,554596.68910,0
-1703239800000,71.24,71.33,71.10,71.19,9501.758,1703240099999,676824.69128,1613,4598.141,327571.08613,0
-1703240100000,71.20,71.36,71.15,71.36,7506.438,1703240399999,534662.87685,1383,3686.123,262571.78047,0
-1703240400000,71.36,71.52,71.33,71.48,11925.472,1703240699999,851878.96926,1724,7429.728,530852.68254,0
-1703240700000,71.48,71.54,71.43,71.52,9814.255,1703240999999,701613.53868,1285,4439.306,317410.12488,0
-1703241000000,71.51,71.52,71.36,71.44,6725.091,1703241299999,480428.55938,1158,2580.526,184344.02578,0
-1703241300000,71.43,71.55,71.42,71.52,6212.847,1703241599999,444076.17235,1064,3651.125,260987.87255,0
-1703241600000,71.52,71.55,71.49,71.55,6524.709,1703241899999,466699.82266,829,3467.896,248059.30810,0
-1703241900000,71.55,71.60,71.49,71.60,9936.011,1703242199999,710941.97507,1104,4200.075,300555.90463,0
-1703242200000,71.59,71.59,71.47,71.54,8484.033,1703242499999,606788.86354,1010,5087.682,363839.41653,0
-1703242500000,71.55,71.60,71.50,71.51,6621.203,1703242799999,473702.27007,995,3129.916,223930.41763,0
-1703242800000,71.50,71.63,71.42,71.62,9142.084,1703243099999,653997.63591,1582,4846.160,346728.86510,0
-1703243100000,71.62,71.79,71.62,71.76,9319.252,1703243399999,668480.32022,1766,5589.963,400933.15445,0
-1703243400000,71.76,71.84,71.76,71.81,7885.891,1703243699999,566214.27362,1315,4812.793,345572.11524,0
-1703243700000,71.82,71.86,71.70,71.71,13899.728,1703243999999,997893.58522,1576,4221.833,303183.68352,0
-1703244000000,71.70,71.81,71.67,71.68,10389.846,1703244299999,745337.07738,1130,6808.386,488466.58070,0
-1703244300000,71.69,71.73,71.63,71.67,5561.075,1703244599999,398596.70171,909,2730.506,195724.59563,0
-1703244600000,71.67,71.80,71.57,71.57,15922.177,1703244899999,1140718.87826,1816,6627.344,474876.93863,0
-1703244900000,71.58,71.62,71.51,71.58,5413.801,1703245199999,387447.50328,1032,3032.201,217024.93515,0
-1703245200000,71.58,71.70,71.56,71.66,6805.765,1703245499999,487545.63669,966,5505.976,394445.80545,0
-1703245500000,71.65,71.71,71.61,71.68,5738.612,1703245799999,411188.07641,847,2866.823,205429.48346,0
-1703245800000,71.68,71.74,71.64,71.74,6474.131,1703246099999,464125.03843,673,3969.127,284576.36422,0
-1703246100000,71.74,71.74,71.66,71.67,4285.051,1703246399999,307225.77031,731,1008.961,72343.33106,0
-1703246400000,71.67,71.81,71.67,71.70,7877.283,1703246699999,565051.27021,1434,4714.586,338209.70919,0
-1703246700000,71.71,71.71,71.43,71.44,18124.140,1703246999999,1296178.93845,2225,4572.530,327020.51639,0
-1703247000000,71.44,71.48,71.27,71.29,17164.090,1703247299999,1225350.08239,2452,7748.963,553335.54420,0
-1703247300000,71.30,71.50,71.30,71.45,13862.449,1703247599999,990133.72200,1775,7574.597,540991.08640,0
-1703247600000,71.44,71.48,71.35,71.35,6603.374,1703247899999,471615.93785,935,3213.725,229538.20179,0
-1703247900000,71.35,71.44,71.32,71.38,9660.390,1703248199999,689504.81892,1159,4769.886,340438.13558,0
-1703248200000,71.38,71.47,71.36,71.41,3547.968,1703248499999,253413.84954,881,1957.338,139800.37419,0
-1703248500000,71.42,71.45,71.34,71.37,4590.692,1703248799999,327685.21500,1010,2205.385,157423.12776,0
-1703248800000,71.37,71.41,71.36,71.40,4631.099,1703249099999,330611.23899,812,2715.536,193860.33029,0
-1703249100000,71.39,71.41,71.34,71.36,6668.360,1703249399999,475907.95524,957,2638.628,188315.02462,0
-1703249400000,71.35,71.35,71.12,71.21,11586.295,1703249699999,825030.67969,1790,3512.696,250115.62853,0
-1703249700000,71.20,71.26,71.09,71.16,9963.005,1703249999999,708995.40985,1421,4364.355,310571.80832,0
-1703250000000,71.17,71.22,71.09,71.10,4769.460,1703250299999,339388.05443,1095,2304.980,164021.42077,0
-1703250300000,71.10,71.19,71.01,71.13,9067.556,1703250599999,644749.63587,1424,4393.413,312444.63235,0
-1703250600000,71.13,71.26,71.13,71.20,8250.578,1703250899999,587493.54738,1004,4459.373,317518.84105,0
-1703250900000,71.21,71.26,71.15,71.26,7191.063,1703251199999,511972.95503,878,3152.364,224463.01814,0
-1703251200000,71.26,71.27,71.19,71.26,5395.669,1703251499999,384340.84957,886,1925.404,137174.93613,0
-1703251500000,71.26,71.30,71.23,71.29,4838.725,1703251799999,344839.24382,778,2395.720,170757.46485,0
-1703251800000,71.28,71.29,71.11,71.28,7652.233,1703252099999,544785.24829,1509,3036.429,216190.09848,0
-1703252100000,71.29,71.44,71.26,71.41,10231.645,1703252399999,730024.11456,1451,6324.674,451286.12053,0
-1703252400000,71.42,71.48,71.39,71.48,5006.613,1703252699999,357661.93959,877,2217.538,158432.49573,0
-1703252700000,71.47,71.56,71.47,71.53,5290.509,1703252999999,378371.39838,1056,2529.710,180921.44342,0
-1703253000000,71.54,71.59,71.50,71.57,6450.990,1703253299999,461545.80925,1008,2565.774,183586.78536,0
-1703253300000,71.57,71.59,71.53,71.58,4724.492,1703253599999,338084.01556,770,1571.886,112487.80852,0
-1703253600000,71.57,71.60,71.46,71.56,8071.340,1703253899999,577484.75223,1233,4717.675,337570.99823,0
-1703253900000,71.56,71.57,71.45,71.46,5236.478,1703254199999,374396.43663,1043,1649.688,117958.12338,0
-1703254200000,71.46,71.47,71.26,71.29,9284.199,1703254499999,662385.50660,1483,3685.985,262981.17627,0
-1703254500000,71.28,71.49,71.28,71.47,6663.010,1703254799999,475763.26621,1129,3625.508,258870.23499,0
-1703254800000,71.46,71.47,71.13,71.14,9181.605,1703255099999,654561.63401,1736,3678.180,262216.56877,0
-1703255100000,71.14,71.30,71.09,71.17,13669.132,1703255399999,973097.31094,2046,6121.557,435856.65778,0
-1703255400000,71.16,71.41,71.16,71.37,6695.011,1703255699999,477217.11844,1513,3634.527,259056.28294,0
-1703255700000,71.37,71.47,71.32,71.42,5212.892,1703255999999,372251.70437,1038,2246.776,160461.04718,0
-1703256000000,71.42,71.52,71.36,71.43,7407.004,1703256299999,529193.84808,1262,5056.097,361248.68213,0
-1703256300000,71.43,71.50,71.37,71.44,5384.944,1703256599999,384820.85808,1106,3125.962,223413.13530,0
-1703256600000,71.44,71.85,71.44,71.82,19007.057,1703256899999,1362538.36318,2641,13815.825,990504.03300,0
-1703256900000,71.81,71.90,71.77,71.83,19846.079,1703257199999,1425732.84633,2325,8076.891,580328.43355,0
-1703257200000,71.82,71.95,71.75,71.81,16187.001,1703257499999,1163181.51610,2388,8049.354,578404.99746,0
-1703257500000,71.82,71.89,71.68,71.80,13132.259,1703257799999,942486.60114,2134,6069.278,435700.87650,0
-1703257800000,71.80,71.95,71.71,71.90,9804.159,1703258099999,704447.79510,1526,4785.325,343915.84884,0
-1703258100000,71.89,72.04,71.81,72.02,17617.680,1703258399999,1267015.07605,2314,9871.788,710176.03147,0
-1703258400000,72.02,72.14,71.95,72.12,27351.351,1703258699999,1970532.68203,3342,13949.118,1005077.95420,0
-1703258700000,72.11,72.12,71.95,71.99,12707.653,1703258999999,915439.34621,1757,7046.058,507565.97446,0
-1703259000000,71.99,72.03,71.82,72.03,14958.785,1703259299999,1075785.93160,1751,7357.792,529303.75012,0
-1703259300000,72.02,72.06,71.86,71.86,8018.414,1703259599999,576953.33577,1390,4233.807,304657.09208,0
-1703259600000,71.87,72.02,71.78,71.98,9101.285,1703259899999,654308.68331,1579,4936.147,354944.92177,0
-1703259900000,71.97,72.07,71.90,71.91,12024.505,1703260199999,865615.67823,1488,4005.500,288456.13851,0
-1703260200000,71.92,72.02,71.85,71.99,8407.164,1703260499999,605049.43668,1092,4558.408,328045.97893,0
-1703260500000,71.98,72.01,71.89,71.92,4723.004,1703260799999,339809.15191,1083,1804.397,129833.74941,0
-1703260800000,71.91,71.95,71.82,71.82,7543.952,1703261099999,542273.01837,1671,2575.523,185146.20750,0
-1703261100000,71.81,71.88,71.78,71.83,8549.161,1703261399999,614028.35253,1261,2999.818,215480.67565,0
-1703261400000,71.82,71.88,71.78,71.79,5304.227,1703261699999,380999.19607,1037,2540.837,182513.31799,0
-1703261700000,71.78,71.89,71.77,71.84,7057.166,1703261999999,506972.06547,1193,4080.899,293159.42696,0
-1703262000000,71.84,72.04,71.79,72.03,15925.159,1703262299999,1145611.08734,2021,11215.396,806743.83399,0
-1703262300000,72.03,72.04,71.97,71.98,7199.389,1703262599999,518449.90442,1016,2655.463,191253.28069,0
-1703262600000,71.98,72.03,71.79,71.84,8756.103,1703262899999,629422.34868,1581,2832.221,203538.87273,0
-1703262900000,71.84,72.08,71.74,72.08,17163.800,1703263199999,1234054.03187,2252,7884.251,567028.91088,0
-1703263200000,72.09,72.28,71.95,71.97,32202.332,1703263499999,2321448.29147,3777,11275.933,812990.10030,0
-1703263500000,71.98,72.06,71.76,72.06,23196.918,1703263799999,1667945.31521,3157,11828.437,850800.78481,0
-1703263800000,72.06,72.26,72.03,72.04,25188.628,1703264099999,1817595.37373,2447,11259.351,812460.93930,0
-1703264100000,72.05,72.13,71.96,71.98,12216.891,1703264399999,880152.96027,1600,4302.021,309942.91209,0
-1703264400000,71.98,72.07,71.97,72.07,5123.552,1703264699999,368963.80925,1130,2780.335,200222.77841,0
-1703264700000,72.07,72.14,72.03,72.03,8353.029,1703264999999,602095.62867,1369,4455.202,321188.51367,0
-1703265000000,72.03,72.11,71.97,71.99,6660.542,1703265299999,479871.62714,1071,3085.949,222365.07145,0
-1703265300000,71.99,72.27,71.95,72.26,9548.897,1703265599999,689039.15329,1822,5520.541,398392.04592,0
-1703265600000,72.27,72.38,72.23,72.35,9453.691,1703265899999,683426.18778,1813,5618.808,406260.10364,0
-1703265900000,72.36,72.37,72.31,72.33,5036.471,1703266199999,364335.91557,1016,2490.041,180137.92958,0
-1703266200000,72.33,72.61,72.32,72.60,27572.028,1703266499999,1998332.25186,3629,17933.390,1299727.21453,0
-1703266500000,72.60,72.81,72.59,72.70,35476.903,1703266799999,2579011.28259,4249,16595.709,1206520.59252,0
-1703266800000,72.71,72.90,72.68,72.89,17531.017,1703267099999,1275806.16956,2362,11393.958,829287.11199,0
-1703267100000,72.90,72.92,72.63,72.64,29375.205,1703267399999,2136578.92304,3592,8570.890,623254.04833,0
-1703267400000,72.65,72.73,72.60,72.62,18994.752,1703267699999,1380262.24166,1986,8601.279,625068.77487,0
-1703267700000,72.62,72.67,72.53,72.65,14166.395,1703267999999,1028165.90312,1410,4392.617,318859.75718,0
-1703268000000,72.66,72.82,72.65,72.80,12163.217,1703268299999,884654.93648,1699,7780.561,565910.64957,0
-1703268300000,72.80,72.83,72.75,72.77,9527.153,1703268599999,693414.66787,1514,4047.232,294566.79128,0
-1703268600000,72.77,72.85,72.71,72.79,10363.583,1703268899999,754216.93554,1412,5622.526,409171.38130,0
-1703268900000,72.79,72.86,72.67,72.69,19991.877,1703269199999,1454493.96007,1873,5413.342,393924.91532,0
-1703269200000,72.68,72.99,72.68,72.98,40932.206,1703269499999,2982589.18904,2863,27966.619,2037256.79350,0
-1703269500000,72.98,73.24,72.91,73.06,33803.689,1703269799999,2470183.82643,3613,21708.087,1586489.04448,0
-1703269800000,73.07,73.12,72.97,73.02,16208.510,1703270099999,1183863.12954,2114,7439.124,543351.05777,0
-1703270100000,73.03,73.06,72.88,72.91,11645.256,1703270399999,849770.94508,1590,4472.394,326419.08550,0
-1703270400000,72.91,73.07,72.91,73.04,6636.780,1703270699999,484583.87733,1120,3528.641,257627.96576,0
-1703270700000,73.04,73.05,72.83,72.85,10692.362,1703270999999,779758.01610,1582,2626.173,191504.55117,0
-1703271000000,72.86,72.94,72.78,72.91,12132.650,1703271299999,884058.19165,1600,5557.958,404996.81607,0
-1703271300000,72.91,72.94,72.87,72.89,4792.052,1703271599999,349331.57594,861,1621.791,118226.81118,0
-1703271600000,72.89,72.89,72.75,72.80,8983.882,1703271899999,654226.14270,1466,3199.153,232968.96736,0
-1703271900000,72.81,72.81,72.71,72.73,6926.636,1703272199999,503930.73377,1378,3421.374,248919.16073,0
-1703272200000,72.74,72.90,72.68,72.89,10886.610,1703272499999,792402.39564,1637,6437.789,468656.95382,0
-1703272500000,72.89,72.89,72.68,72.78,13137.567,1703272799999,955924.98817,1515,4601.226,334699.07877,0
-1703272800000,72.77,72.82,72.67,72.71,13670.375,1703273099999,994402.01358,1386,5522.830,401775.40038,0
-1703273100000,72.71,72.72,72.66,72.68,4227.910,1703273399999,307300.63895,816,2692.301,195692.73593,0
-1703273400000,72.69,72.86,72.66,72.85,9682.350,1703273699999,704426.12985,1196,6411.798,466501.40329,0
-1703273700000,72.86,72.86,72.72,72.75,12061.591,1703273999999,877906.60759,1016,4452.672,324031.23737,0
-1703274000000,72.75,72.77,72.66,72.68,4279.211,1703274299999,311124.25062,583,1699.320,123556.51979,0
-1703274300000,72.67,72.68,72.47,72.57,21159.440,1703274599999,1535420.64293,1920,8770.294,636330.82291,0
-1703274600000,72.56,72.58,72.49,72.53,8132.058,1703274899999,589801.06462,1038,4792.517,347599.77513,0
-1703274900000,72.53,72.66,72.52,72.66,4317.513,1703275199999,313426.84598,733,2720.450,197495.82604,0
-1703275200000,72.67,72.70,72.62,72.68,3989.419,1703275499999,289914.33320,945,2088.999,151814.68011,0
-1703275500000,72.68,73.19,72.67,73.18,46744.988,1703275799999,3411525.73563,3870,29872.948,2179806.98028,0
-1703275800000,73.18,73.34,73.11,73.16,37915.212,1703276099999,2776346.04656,3047,18193.460,1332337.08994,0
-1703276100000,73.17,73.43,73.11,73.42,20129.792,1703276399999,1475422.61422,2297,11716.937,858733.07639,0
-1703276400000,73.42,73.48,73.37,73.41,30259.893,1703276699999,2221550.46703,2715,10576.441,776564.06837,0
-1703276700000,73.41,73.47,73.26,73.47,17385.474,1703276999999,1275335.79458,1922,8169.442,599357.28643,0
-1703277000000,73.47,73.47,73.36,73.39,16973.789,1703277299999,1246297.77317,1664,5954.176,437193.22273,0
-1703277300000,73.40,73.44,73.26,73.28,10374.988,1703277599999,760913.82044,1463,3830.320,280910.02188,0
-1703277600000,73.27,73.42,73.24,73.40,7651.005,1703277899999,561075.37259,1078,3701.668,271502.50172,0
-1703277900000,73.40,73.41,73.33,73.34,8313.247,1703278199999,609902.37758,871,2946.303,216152.68060,0
-1703278200000,73.34,73.34,73.24,73.26,10580.272,1703278499999,775498.91454,1083,3964.120,290544.80686,0
-1703278500000,73.27,73.38,73.25,73.33,9000.255,1703278799999,659895.38953,1013,3451.179,253021.90430,0
-1703278800000,73.34,73.45,73.29,73.30,10161.515,1703279099999,745609.73141,1409,5133.300,376694.59201,0
-1703279100000,73.30,73.44,73.29,73.42,4223.075,1703279399999,309891.81507,852,1723.626,126475.51720,0
-1703279400000,73.41,73.42,73.35,73.38,4003.943,1703279699999,293835.54076,859,1499.609,110042.47744,0
-1703279700000,73.37,73.38,73.30,73.30,5168.939,1703279999999,379092.70075,925,1712.534,125604.36662,0
-1703280000000,73.30,73.36,73.26,73.34,7036.525,1703280299999,515817.59639,993,3267.906,239556.59471,0
-1703280300000,73.34,73.34,73.27,73.27,5379.193,1703280599999,394327.25564,859,2071.154,151830.11744,0
-1703280600000,73.28,73.37,73.24,73.36,3275.112,1703280899999,240017.60901,706,1735.506,127196.52918,0
-1703280900000,73.36,73.46,73.35,73.43,5289.590,1703281199999,388276.32996,970,2979.173,218678.27991,0
-1703281200000,73.42,73.45,73.32,73.44,6036.304,1703281499999,443046.16168,1005,2698.578,198066.43127,0
-1703281500000,73.43,73.45,73.38,73.43,3309.713,1703281799999,242963.09425,698,1431.242,105066.53867,0
-1703281800000,73.43,73.46,73.40,73.42,3458.850,1703282099999,254001.04278,616,1531.534,112475.46887,0
-1703282100000,73.42,73.44,73.35,73.39,3481.064,1703282399999,255475.86336,629,1306.364,95870.54346,0
-1703282400000,73.40,73.47,73.40,73.45,3512.942,1703282699999,257961.38712,726,2450.120,179923.90093,0
-1703282700000,73.45,73.45,73.35,73.43,4150.800,1703282999999,304691.15693,858,2076.029,152385.40451,0
-1703283000000,73.43,73.43,73.36,73.42,3549.552,1703283299999,260553.35341,732,1278.279,93834.50256,0
-1703283300000,73.41,73.53,73.41,73.50,19326.637,1703283599999,1420381.87193,1206,13019.876,956915.13976,0
-1703283600000,73.50,73.60,73.46,73.56,8126.003,1703283899999,597598.77962,1158,4706.755,346119.21968,0
-1703283900000,73.56,73.61,73.48,73.48,8449.932,1703284199999,621480.83035,1046,2582.687,189961.73618,0
-1703284200000,73.47,73.58,73.44,73.57,5126.546,1703284499999,376725.10062,603,2891.323,212481.89336,0
-1703284500000,73.57,73.62,73.53,73.62,2468.744,1703284799999,181632.58163,521,1461.523,107537.47697,0
-1703284800000,73.61,73.62,73.54,73.61,6494.975,1703285099999,477955.93142,847,4141.322,304750.72482,0
-1703285100000,73.61,73.61,73.34,73.35,21146.161,1703285399999,1553452.60725,1645,2638.274,193666.48348,0
-1703285400000,73.35,73.51,73.35,73.48,8391.656,1703285699999,616155.02444,794,6059.569,444898.15842,0
-1703285700000,73.48,73.58,73.48,73.54,3585.663,1703285999999,263657.73674,620,1779.226,130811.68571,0
-1703286000000,73.54,73.63,73.53,73.62,5068.660,1703286299999,372979.40702,908,2121.859,156134.67676,0
-1703286300000,73.63,73.67,73.63,73.63,5562.438,1703286599999,409662.37817,975,2995.934,220650.88622,0
-1703286600000,73.64,73.68,73.56,73.62,5939.688,1703286899999,437227.35535,1108,2573.000,189422.06568,0
-1703286900000,73.62,73.68,73.57,73.57,5352.255,1703287199999,393984.89209,886,1507.238,110955.30254,0
-1703287200000,73.57,73.61,73.43,73.61,12106.450,1703287499999,889825.52218,1258,4177.950,307170.35440,0
-1703287500000,73.60,73.86,73.59,73.73,25898.200,1703287799999,1910366.87237,2250,11994.077,884757.11636,0
-1703287800000,73.73,73.76,73.68,73.71,5896.621,1703288099999,434716.25557,894,3106.605,229042.70269,0
-1703288100000,73.72,73.75,73.68,73.72,5339.702,1703288399999,393627.93912,870,2856.704,210593.26589,0
-1703288400000,73.72,73.78,73.69,73.77,7648.000,1703288699999,563855.81155,971,3571.353,263333.18170,0
-1703288700000,73.77,73.80,73.75,73.75,5130.175,1703288999999,378457.90437,859,2700.851,199249.37411,0
-1703289000000,73.74,73.78,73.72,73.76,4838.526,1703289299999,356835.54977,665,2473.588,182417.93397,0
-1703289300000,73.75,73.76,73.63,73.66,7602.650,1703289599999,560294.61350,1097,2810.549,207136.93150,0
-1703289600000,73.67,73.70,73.53,73.70,18690.583,1703289899999,1375830.43034,2687,7121.914,524275.06284,0
-1703289900000,73.70,73.70,73.55,73.58,7684.559,1703290199999,565523.73577,1262,3910.965,287795.97369,0
-1703290200000,73.58,73.69,73.58,73.61,8148.623,1703290499999,600051.81422,1118,4681.928,344762.58932,0
-1703290500000,73.61,73.91,73.52,73.91,18920.177,1703290799999,1395359.27699,2026,10250.524,755963.78849,0
-1703290800000,73.90,73.91,73.72,73.86,19423.234,1703291099999,1434072.11356,1784,9591.321,708165.67311,0
-1703291100000,73.86,73.92,73.76,73.85,10474.084,1703291399999,773387.55462,1574,5175.472,382115.43814,0
-1703291400000,73.85,73.94,73.72,73.75,12904.311,1703291699999,953200.83983,1685,5357.690,395761.52603,0
-1703291700000,73.75,73.96,73.73,73.86,12570.589,1703291999999,928521.46008,1732,6397.956,472590.85038,0
-1703292000000,73.87,74.13,73.85,74.10,20478.371,1703292299999,1514943.48319,2519,13115.621,970493.33578,0
-1703292300000,74.09,74.17,73.65,73.67,20695.750,1703292599999,1529456.94585,3163,8842.250,653613.49004,0
-1703292600000,73.68,73.78,73.58,73.73,15678.535,1703292899999,1154826.73059,2107,7290.204,536990.26832,0
-1703292900000,73.72,73.78,73.48,73.50,11303.303,1703293199999,831972.95310,1601,4696.391,345694.08240,0
-1703293200000,73.50,73.64,73.50,73.60,6508.410,1703293499999,478848.70800,1217,3532.604,259910.04828,0
-1703293500000,73.60,73.61,73.32,73.39,20614.048,1703293799999,1513432.06762,2572,6208.877,455849.02614,0
-1703293800000,73.38,73.41,73.18,73.24,15479.543,1703294099999,1134321.68440,1827,6733.068,493371.10554,0
-1703294100000,73.24,73.29,72.86,73.11,41157.433,1703294399999,3007339.12417,4030,19012.560,1389853.80701,0
-1703294400000,73.10,73.35,73.06,73.34,17486.333,1703294699999,1280207.26408,2021,10622.612,777588.97993,0
-1703294700000,73.33,73.35,73.08,73.14,13310.232,1703294999999,974900.65770,1429,5636.233,412797.69530,0
-1703295000000,73.13,73.38,73.11,73.29,12468.277,1703295299999,913396.08986,1689,8186.979,599690.59931,0
-1703295300000,73.29,73.35,73.22,73.29,6325.932,1703295599999,463688.79504,851,2828.013,207282.01308,0
-1703295600000,73.29,73.38,73.28,73.35,4319.848,1703295899999,316778.77440,736,2405.271,176378.60093,0
-1703295900000,73.36,73.42,73.28,73.32,4881.878,1703296199999,358130.11513,849,2368.000,173725.96052,0
-1703296200000,73.31,73.35,72.86,72.93,39911.183,1703296499999,2914179.71638,3035,11507.447,840145.48161,0
-1703296500000,72.93,73.01,72.42,72.51,63005.277,1703296799999,4576788.74570,6410,27935.582,2029158.33217,0
-1703296800000,72.52,72.73,72.25,72.67,56228.112,1703297099999,4077267.08547,5492,25006.182,1813517.50375,0
-1703297100000,72.67,72.73,72.53,72.61,13687.145,1703297399999,994252.23680,1690,7221.532,524566.36317,0
-1703297400000,72.60,72.70,72.53,72.55,14958.705,1703297699999,1086570.85054,1576,10224.631,742760.29990,0
-1703297700000,72.55,72.62,72.46,72.59,9925.623,1703297999999,719946.68167,1446,5008.943,363341.85715,0
-1703298000000,72.59,72.62,72.42,72.42,6003.809,1703298299999,435535.66085,957,2599.640,188622.66333,0
-1703298300000,72.43,72.44,72.31,72.35,9831.194,1703298599999,711532.82029,1424,4548.227,329193.32109,0
-1703298600000,72.35,72.43,72.30,72.32,7065.514,1703298899999,511222.82189,1093,3863.986,279560.31768,0
-1703298900000,72.32,72.36,72.14,72.16,14486.765,1703299199999,1046447.10417,1844,5059.730,365507.53916,0
-1703299200000,72.17,72.36,72.17,72.34,6770.992,1703299499999,489589.92579,1080,3593.451,259806.22966,0
-1703299500000,72.34,72.35,72.15,72.24,12915.103,1703299799999,932791.95122,1378,4240.673,306305.66826,0
-1703299800000,72.24,72.25,72.14,72.15,4294.095,1703300099999,310099.34277,630,1714.986,123849.46609,0
-1703300100000,72.15,72.20,71.48,71.78,91002.979,1703300399999,6535026.06774,7976,27863.397,2000567.16819,0
-1703300400000,71.78,71.84,71.27,71.84,83611.907,1703300699999,5975620.31978,7485,42808.795,3058462.56251,0
-1703300700000,71.83,71.96,71.72,71.92,15048.735,1703300999999,1081125.53536,2378,8592.757,617370.13876,0
-1703301000000,71.91,71.94,71.81,71.93,9201.934,1703301299999,661383.86465,1286,4537.250,326117.41027,0
-1703301300000,71.93,71.99,71.82,71.97,6934.162,1703301599999,498609.52745,1196,3380.232,243072.20423,0
-1703301600000,71.97,71.99,71.88,71.90,8090.966,1703301899999,582151.69061,992,3583.860,257881.52092,0
-1703301900000,71.91,71.99,71.84,71.97,5800.907,1703302199999,417242.39203,1010,3396.480,244297.56465,0
-1703302200000,71.97,72.06,71.89,72.05,6772.409,1703302499999,487513.14388,1255,4120.886,296642.56085,0
-1703302500000,72.06,72.06,71.90,72.02,5456.646,1703302799999,392767.41891,987,2150.243,154788.43552,0
-1703302800000,72.01,72.05,71.89,71.92,8669.693,1703303099999,623923.87962,1238,3399.537,244639.45293,0
-1703303100000,71.92,72.04,71.89,71.89,5759.697,1703303399999,414526.80767,1029,2508.827,180579.51959,0
-1703303400000,71.89,71.95,71.72,71.72,12676.530,1703303699999,910509.19734,1618,6120.678,439629.56198,0
-1703303700000,71.72,71.79,71.51,71.73,25592.216,1703303999999,1833684.66142,2264,9225.384,661050.35631,0
-1703304000000,71.72,71.78,71.55,71.66,16732.950,1703304299999,1199607.03418,2301,8320.519,596387.03578,0
-1703304300000,71.66,71.70,71.41,71.59,21311.360,1703304599999,1525140.89089,2934,9447.255,676015.44683,0
-1703304600000,71.60,71.71,71.49,71.70,9156.465,1703304899999,655505.89217,1707,4204.828,301010.97963,0
-1703304900000,71.70,71.96,71.60,71.94,17082.623,1703305199999,1226512.78195,2529,9910.997,711794.34340,0
-1703305200000,71.95,71.98,71.85,71.92,6804.790,1703305499999,489441.00424,1082,2466.267,177376.85524,0
-1703305500000,71.93,72.04,71.90,72.01,8468.456,1703305799999,609510.95110,1221,5512.041,396731.07834,0
-1703305800000,72.01,72.05,71.96,72.01,6494.755,1703306099999,467673.42172,1243,2826.247,203544.24545,0
-1703306100000,72.02,72.10,71.98,72.03,5783.994,1703306399999,416717.54020,1037,2920.682,210437.42633,0
-1703306400000,72.03,72.29,72.03,72.29,11556.451,1703306699999,834079.33421,1678,7742.222,558746.02316,0
-1703306700000,72.29,72.42,72.25,72.26,10092.307,1703306999999,730123.68480,1467,2960.131,214147.05962,0
-1703307000000,72.26,72.31,72.10,72.14,6285.500,1703307299999,453996.06261,1114,2243.181,161999.82163,0
-1703307300000,72.14,72.36,72.14,72.28,6104.234,1703307599999,440982.77147,973,2811.440,203078.00007,0
-1703307600000,72.29,72.35,72.20,72.32,5731.701,1703307899999,414333.94987,1183,2359.848,170580.10659,0
-1703307900000,72.32,72.44,72.29,72.38,5096.643,1703308199999,368866.07759,960,2248.599,162734.81764,0
-1703308200000,72.38,72.42,72.26,72.35,12793.249,1703308499999,925360.80086,1287,3798.250,274701.82223,0
-1703308500000,72.35,72.41,72.33,72.34,6517.259,1703308799999,471657.92909,919,3089.051,223563.92216,0
-1703308800000,72.35,72.46,72.31,72.45,11267.833,1703309099999,815669.97120,1023,7270.564,526324.03343,0
-1703309100000,72.45,72.57,72.39,72.53,7971.539,1703309399999,577808.32015,1203,5013.486,363409.57709,0
-1703309400000,72.53,72.54,72.49,72.50,4343.923,1703309699999,314984.12971,630,1577.260,114377.07238,0
-1703309700000,72.50,72.52,72.46,72.49,4545.207,1703309999999,329514.04559,653,1885.024,136663.55014,0
-1703310000000,72.48,72.49,72.29,72.34,10046.270,1703310299999,727047.71838,1056,2722.080,197015.99734,0
-1703310300000,72.35,72.47,72.33,72.43,5769.005,1703310599999,417700.29417,673,1915.245,138644.43837,0
-1703310600000,72.43,72.45,72.21,72.28,19848.938,1703310899999,1435168.01614,1707,8158.372,589704.88049,0
-1703310900000,72.29,72.31,72.23,72.31,4507.573,1703311199999,325755.12539,703,1970.178,142379.42952,0
-1703311200000,72.31,72.33,72.22,72.23,6471.638,1703311499999,467659.28685,916,3196.774,231005.48715,0
-1703311500000,72.23,72.25,71.95,72.01,33051.261,1703311799999,2381757.70569,2544,11337.532,816537.00218,0
-1703311800000,72.00,72.01,71.80,71.93,11850.839,1703312099999,851824.44249,1672,5352.608,384714.26542,0
-1703312100000,71.94,71.98,71.81,71.97,10635.726,1703312399999,764800.18710,1404,5918.524,425570.48912,0
-1703312400000,71.97,72.02,71.96,71.99,5176.320,1703312699999,372660.97861,864,3068.542,220921.15504,0
-1703312700000,71.99,72.15,71.97,72.02,10595.749,1703312999999,763506.15280,1160,4044.286,291364.32351,0
-1703313000000,72.02,72.03,71.95,71.98,3996.082,1703313299999,287639.30749,782,2348.512,169056.72623,0
-1703313300000,71.98,72.02,71.89,71.99,7244.908,1703313599999,521282.10169,963,5011.633,360603.63487,0
-1703313600000,71.99,72.01,71.93,71.94,2706.796,1703313899999,194804.28886,589,1327.603,95550.17619,0
-1703313900000,71.95,71.99,71.91,71.95,3615.121,1703314199999,260123.34779,734,1825.412,131344.27594,0
-1703314200000,71.94,71.95,71.83,71.95,5593.236,1703314499999,402073.16328,834,3155.417,226826.57996,0
-1703314500000,71.94,71.95,71.56,71.80,40774.407,1703314799999,2925084.82293,3343,15554.490,1115554.73112,0
-1703314800000,71.80,71.85,71.73,71.81,12315.643,1703315099999,884021.63863,1361,5348.220,383925.34151,0
-1703315100000,71.82,71.88,71.80,71.86,4008.100,1703315399999,287960.44362,682,2922.746,209977.77512,0
-1703315400000,71.86,71.87,71.75,71.83,7015.052,1703315699999,503731.86056,936,3200.227,229824.01027,0
-1703315700000,71.84,71.84,71.75,71.80,3699.208,1703315999999,265546.85440,703,1798.544,129101.73566,0
-1703316000000,71.79,71.79,71.62,71.72,5223.585,1703316299999,374561.03942,965,2068.743,148322.46610,0
-1703316300000,71.71,71.81,71.65,71.78,6464.223,1703316599999,463604.27231,941,3408.365,244460.63460,0
-1703316600000,71.78,71.90,71.71,71.87,5633.921,1703316899999,404501.48185,1109,3448.881,247637.24937,0
-1703316900000,71.87,71.93,71.85,71.87,5330.986,1703317199999,383210.29315,820,2983.460,214473.05069,0
-1703317200000,71.87,71.94,71.87,71.92,4604.427,1703317499999,331131.37763,650,2927.390,210525.21868,0
-1703317500000,71.92,72.00,71.91,71.97,5778.054,1703317799999,415831.37833,820,3074.555,221266.13441,0
-1703317800000,71.96,72.02,71.95,72.00,3874.524,1703318099999,278905.24599,643,2188.426,157539.64230,0
-1703318100000,71.99,72.03,71.95,72.02,2907.288,1703318399999,209297.30902,589,1951.102,140467.93364,0
-1703318400000,72.01,72.07,71.97,71.99,8046.755,1703318699999,579412.71226,880,5484.933,394942.20234,0
-1703318700000,71.98,72.06,71.96,72.04,3635.370,1703318999999,261785.11344,734,1714.196,123452.40433,0
-1703319000000,72.05,72.08,72.01,72.08,4646.695,1703319299999,334810.84762,789,2800.193,201781.34225,0
-1703319300000,72.08,72.16,72.05,72.14,7118.158,1703319599999,513413.35913,1120,3414.395,246279.91355,0
-1703319600000,72.13,72.20,72.06,72.18,5423.242,1703319899999,391265.32145,873,3320.888,239616.08758,0
-1703319900000,72.19,72.22,72.15,72.22,4539.796,1703320199999,327732.87204,700,2444.264,176466.04182,0
-1703320200000,72.21,72.25,72.18,72.24,4119.736,1703320499999,297525.15036,809,1705.434,123183.85123,0
-1703320500000,72.25,72.32,72.24,72.32,3556.297,1703320799999,257070.64908,769,2310.514,167019.35773,0
-1703320800000,72.32,72.32,72.24,72.30,4208.464,1703321099999,304182.44732,576,1118.866,80875.33021,0
-1703321100000,72.30,72.38,72.29,72.37,4905.023,1703321399999,354847.17566,969,3294.977,238380.53038,0
-1703321400000,72.38,72.41,72.35,72.38,5889.117,1703321699999,426255.42667,822,2893.481,209446.18289,0
-1703321700000,72.39,72.48,72.37,72.48,5072.152,1703321999999,367316.29142,859,3694.653,267576.06375,0
-1703322000000,72.47,72.48,72.38,72.40,5920.401,1703322299999,428825.65850,1061,2060.875,149284.29995,0
-1703322300000,72.40,72.46,72.34,72.46,6712.314,1703322599999,485873.02934,973,2037.213,147496.25085,0
-1703322600000,72.45,72.53,72.45,72.50,3925.699,1703322899999,284584.28285,790,2179.276,157991.82554,0
-1703322900000,72.49,72.52,72.47,72.50,4076.443,1703323199999,295501.72069,643,2156.537,156333.41530,0
-1703323200000,72.49,72.52,72.45,72.47,3981.095,1703323499999,288617.89311,675,1310.359,95008.22818,0
-1703323500000,72.47,72.51,72.46,72.47,6493.370,1703323799999,470657.61635,638,2803.850,203232.79676,0
-1703323800000,72.47,72.48,72.16,72.23,14618.390,1703324099999,1057177.72886,1922,4627.396,334574.96771,0
-1703324100000,72.22,72.25,72.16,72.22,5777.827,1703324399999,417180.37711,923,2394.849,172932.44422,0
-1703324400000,72.21,72.30,72.17,72.29,5254.412,1703324699999,379539.18200,894,2977.954,215144.32631,0
-1703324700000,72.30,72.34,72.25,72.33,3552.042,1703324999999,256799.03949,713,1833.190,132537.85777,0
-1703325000000,72.32,72.34,72.30,72.33,2456.429,1703325299999,177637.15074,548,1349.937,97623.35663,0
-1703325300000,72.34,72.35,72.27,72.30,1662.263,1703325599999,120210.36911,505,907.921,65659.71174,0
-1703325600000,72.30,72.31,72.27,72.28,2583.533,1703325899999,186765.83218,583,975.547,70524.43023,0
-1703325900000,72.29,72.31,72.25,72.30,1256.821,1703326199999,90833.36038,440,583.459,42172.31652,0
-1703326200000,72.31,72.37,72.30,72.37,3753.099,1703326499999,271503.69249,692,2734.304,197806.53036,0
-1703326500000,72.37,72.39,72.33,72.38,3069.547,1703326799999,222099.73348,695,1708.785,123643.14085,0
-1703326800000,72.38,72.43,72.36,72.43,4209.845,1703327099999,304802.22807,794,2369.253,171531.77313,0
-1703327100000,72.42,72.43,72.39,72.42,2541.467,1703327399999,184034.57410,569,766.241,55487.22226,0
-1703327400000,72.42,72.42,72.28,72.30,3509.890,1703327699999,254023.85486,719,1193.875,86406.77995,0
-1703327700000,72.30,72.37,72.26,72.34,2242.116,1703327999999,162153.84948,549,1329.220,96137.32487,0
-1703328000000,72.33,72.37,72.33,72.37,1612.496,1703328299999,116669.69603,358,780.513,56472.54555,0
-1703328300000,72.36,72.36,72.31,72.36,1922.474,1703328599999,139055.09803,424,917.961,66400.21613,0
-1703328600000,72.35,72.39,72.32,72.36,3573.752,1703328899999,258564.42283,586,1899.186,137407.22417,0
-1703328900000,72.36,72.36,72.30,72.31,1172.623,1703329199999,84808.08603,304,303.510,21951.48081,0
-1703329200000,72.31,72.32,72.10,72.13,11718.388,1703329499999,846293.55877,1219,2874.489,207454.57597,0
-1703329500000,72.12,72.12,71.87,72.00,21871.099,1703329799999,1574606.98149,2228,7410.219,533364.34448,0
-1703329800000,72.00,72.04,71.85,71.93,15346.479,1703330099999,1103773.66028,1643,5949.208,427881.77203,0
-1703330100000,71.93,72.01,71.88,71.94,5762.039,1703330399999,414592.07515,926,3044.909,219091.48805,0
-1703330400000,71.94,72.05,71.94,72.05,4219.377,1703330699999,303779.35197,620,3135.862,225765.69358,0
-1703330700000,72.05,72.07,71.92,71.94,4470.377,1703330999999,321804.52957,612,1836.268,132163.55724,0
-1703331000000,71.94,71.99,71.92,71.94,2295.920,1703331299999,165206.93650,449,1411.741,101585.75826,0
-1703331300000,71.94,71.96,71.86,71.96,5125.198,1703331599999,368608.47546,732,3028.087,217798.57066,0
-1703331600000,71.96,72.10,71.95,72.09,2906.949,1703331899999,209443.39373,643,1657.952,119455.07068,0
-1703331900000,72.09,72.25,72.08,72.12,5366.094,1703332199999,387236.77236,1028,3043.406,219620.55838,0
-1703332200000,72.11,72.18,72.09,72.09,3111.312,1703332499999,224409.62825,569,1449.111,104521.14233,0
-1703332500000,72.09,72.10,72.04,72.08,3161.267,1703332799999,227822.67802,599,2071.666,149298.85776,0
-1703332800000,72.09,72.09,72.00,72.04,3150.695,1703333099999,226994.71916,651,1466.905,105689.54695,0
-1703333100000,72.03,72.21,72.03,72.17,9431.322,1703333399999,680602.44813,1031,4485.231,323618.46223,0
-1703333400000,72.17,72.19,72.13,72.16,6122.522,1703333699999,441824.03925,900,3021.524,218053.01580,0
-1703333700000,72.16,72.24,72.13,72.20,3614.492,1703333999999,260916.24726,767,2279.477,164541.31031,0
-1703334000000,72.20,72.21,72.13,72.13,2757.398,1703334299999,198989.66353,542,917.398,66211.58066,0
-1703334300000,72.14,72.17,72.10,72.13,3701.636,1703334599999,267023.67346,528,2181.091,157340.60622,0
-1703334600000,72.13,72.19,71.96,71.97,19731.280,1703334899999,1421975.26283,1761,6110.339,440377.30930,0
-1703334900000,71.97,71.99,71.88,71.91,5222.882,1703335199999,375675.59903,893,2567.528,184671.90748,0
-1703335200000,71.90,71.96,71.89,71.94,3890.543,1703335499999,279866.08679,694,2834.704,203918.63661,0
-1703335500000,71.94,72.02,71.94,72.00,2885.608,1703335799999,207735.11611,613,1440.401,103692.13075,0
-1703335800000,72.00,72.03,71.97,71.99,3921.269,1703336099999,282338.05322,678,2169.037,156187.19536,0
-1703336100000,71.99,72.02,71.93,71.98,4216.265,1703336399999,303475.10378,740,2311.456,166368.88447,0
-1703336400000,71.99,72.09,71.98,72.09,5929.521,1703336699999,427238.56870,916,3227.682,232565.01099,0
-1703336700000,72.09,72.11,72.05,72.11,3946.718,1703336999999,284479.78979,594,1750.234,126172.35579,0
-1703337000000,72.10,72.13,72.08,72.13,3540.377,1703337299999,255266.79209,591,2195.999,158342.15714,0
-1703337300000,72.13,72.17,72.07,72.11,5531.344,1703337599999,398917.62393,774,2294.382,165472.76888,0
-1703337600000,72.12,72.13,72.04,72.11,6203.856,1703337899999,447215.32261,666,1697.171,122338.43806,0
-1703337900000,72.12,72.17,72.04,72.15,4759.926,1703338199999,343297.36766,613,1972.462,142235.46990,0
-1703338200000,72.16,72.17,72.11,72.12,3470.454,1703338499999,250368.61507,595,1384.905,99914.11322,0
-1703338500000,72.13,72.14,71.95,71.96,13373.867,1703338799999,963379.65616,1236,3159.448,227560.98310,0
-1703338800000,71.95,72.01,71.90,71.99,5393.027,1703339099999,388016.67995,900,1938.130,139455.70900,0
-1703339100000,71.98,72.04,71.92,71.99,6932.337,1703339399999,498887.39213,857,1938.062,139502.18375,0
-1703339400000,72.00,72.15,72.00,72.12,5503.087,1703339699999,396685.33457,761,3185.252,229573.94834,0
-1703339700000,72.12,72.17,72.10,72.16,4560.268,1703339999999,328957.74165,646,3010.958,217213.10537,0
-1703340000000,72.15,72.17,72.09,72.16,5339.670,1703340299999,385180.16091,938,2148.838,155017.51831,0
-1703340300000,72.15,72.16,72.05,72.07,3554.368,1703340599999,256241.83825,706,1094.915,78923.70822,0
-1703340600000,72.07,72.20,72.06,72.18,5816.779,1703340899999,419670.94635,826,4013.611,289578.43422,0
-1703340900000,72.18,72.21,72.17,72.18,3128.010,1703341199999,225809.20241,661,1929.835,139312.88360,0
-1703341200000,72.19,72.23,72.18,72.21,2793.264,1703341499999,201684.78131,602,1433.534,103508.42314,0
-1703341500000,72.22,72.22,72.11,72.19,6139.225,1703341799999,443010.94001,720,4024.142,290368.85301,0
-1703341800000,72.19,72.25,72.09,72.12,10074.187,1703342099999,727173.99752,928,2556.890,184537.47462,0
-1703342100000,72.13,72.19,72.07,72.08,3949.665,1703342399999,284955.81616,795,1979.977,142861.55505,0
-1703342400000,72.09,72.16,72.08,72.15,3919.634,1703342699999,282701.64881,674,2260.811,163039.91931,0
-1703342700000,72.15,72.15,72.10,72.15,1303.187,1703342999999,93989.13828,426,598.357,43158.12719,0
-1703343000000,72.14,72.20,72.14,72.19,4493.075,1703343299999,324273.11230,636,2770.433,199950.60283,0
-1703343300000,72.18,72.26,72.18,72.25,3572.871,1703343599999,258092.42563,756,1885.495,136200.28930,0
-1703343600000,72.26,72.26,72.17,72.21,4114.996,1703343899999,297136.83765,709,1122.550,81054.94486,0
-1703343900000,72.22,72.24,72.19,72.23,2253.010,1703344199999,162707.17445,640,1227.824,88671.18401,0
-1703344200000,72.22,72.23,72.13,72.14,3357.375,1703344499999,242352.48965,736,1331.342,96111.45965,0
-1703344500000,72.14,72.19,72.14,72.15,2245.137,1703344799999,162012.17445,563,1420.181,102484.34320,0
-1703344800000,72.15,72.21,72.12,72.12,4556.639,1703345099999,328774.83272,686,1253.680,90479.01744,0
-1703345100000,72.13,72.15,72.10,72.13,2183.414,1703345399999,157471.44493,503,1167.190,84183.72436,0
-1703345400000,72.12,72.14,72.06,72.10,3875.682,1703345699999,279419.32055,649,1163.197,83867.46664,0
-1703345700000,72.11,72.13,72.07,72.10,1853.690,1703345999999,133638.60003,549,865.646,62409.14291,0
-1703346000000,72.10,72.10,72.06,72.09,1381.585,1703346299999,99583.89741,437,598.726,43157.13352,0
-1703346300000,72.09,72.19,72.09,72.11,7052.904,1703346599999,508865.49551,811,4836.060,348939.65808,0
-1703346600000,72.11,72.16,72.09,72.15,3060.947,1703346899999,220745.30932,554,1452.193,104729.87213,0
-1703346900000,72.15,72.16,72.06,72.12,3177.323,1703347199999,229108.15626,614,1236.078,89143.56485,0
-1703347200000,72.12,72.16,72.06,72.09,3240.563,1703347499999,233643.99405,774,1809.372,130465.53015,0
-1703347500000,72.09,72.12,72.07,72.10,2469.128,1703347799999,178006.46001,578,1413.677,101921.40992,0
-1703347800000,72.09,72.10,72.04,72.08,2143.573,1703348099999,154490.37355,608,754.269,54364.00998,0
-1703348100000,72.08,72.16,72.08,72.15,2409.693,1703348399999,173802.37223,792,1325.297,95587.18983,0
-1703348400000,72.16,72.18,72.14,72.17,2037.872,1703348699999,147061.75228,560,806.286,58186.35327,0
-1703348700000,72.16,72.23,72.14,72.23,3214.588,1703348999999,232063.75136,655,2114.986,152703.26905,0
-1703349000000,72.23,72.31,72.20,72.31,6049.920,1703349299999,437147.90248,982,3239.609,234126.99687,0
-1703349300000,72.31,72.33,72.26,72.31,3218.491,1703349599999,232689.38270,850,1957.603,141541.32645,0
-1703349600000,72.32,72.33,72.28,72.29,3138.553,1703349899999,226945.45424,1032,1387.867,100363.15910,0
-1703349900000,72.28,72.31,72.25,72.29,3305.383,1703350199999,238940.82730,763,2046.121,147912.68875,0
-1703350200000,72.29,72.37,72.28,72.37,6002.420,1703350499999,434161.95472,835,4090.734,295901.52108,0
-1703350500000,72.36,72.39,72.35,72.39,3290.312,1703350799999,238119.05671,647,2017.488,146011.44380,0
-1703350800000,72.39,72.53,72.38,72.52,6998.012,1703351099999,507101.59610,1177,5636.360,408466.46882,0
-1703351100000,72.53,72.56,72.39,72.40,9281.271,1703351399999,672684.87443,1328,2894.160,209817.01492,0
-1703351400000,72.40,72.41,72.35,72.39,4071.431,1703351699999,294696.40460,822,1226.582,88785.02495,0
-1703351700000,72.40,72.44,72.37,72.37,3196.683,1703351999999,231478.77661,717,1489.010,107831.10555,0
-1703352000000,72.38,72.43,72.34,72.34,5111.921,1703352299999,370007.43646,843,1743.742,126214.57182,0
-1703352300000,72.34,72.45,72.31,72.33,6565.179,1703352599999,475116.17637,891,3390.716,245396.50549,0
-1703352600000,72.33,72.37,72.32,72.36,1962.078,1703352899999,141939.25226,560,611.100,44208.09593,0
-1703352900000,72.35,72.38,72.33,72.35,4050.094,1703353199999,293061.52722,780,1839.550,133113.02251,0
-1703353200000,72.35,72.38,72.29,72.32,3539.407,1703353499999,256008.15006,821,1233.095,89197.28454,0
-1703353500000,72.32,72.34,72.23,72.25,4912.999,1703353799999,355049.55369,872,1557.330,112546.63649,0
-1703353800000,72.24,72.25,72.16,72.18,5047.918,1703354099999,364411.41960,883,1725.676,124576.68944,0
-1703354100000,72.18,72.18,72.13,72.15,1767.877,1703354399999,127553.88188,471,764.529,55160.71384,0
-1703354400000,72.15,72.15,72.08,72.12,3392.874,1703354699999,244677.51341,797,1222.977,88198.23107,0
-1703354700000,72.12,72.20,72.10,72.11,3744.084,1703354999999,270145.23971,682,2120.024,152975.81237,0
-1703355000000,72.10,72.15,72.09,72.15,4957.655,1703355299999,357492.93341,702,2837.090,204597.95149,0
-1703355300000,72.15,72.31,72.15,72.29,9445.024,1703355599999,682435.06069,1338,7745.502,559632.36635,0
-1703355600000,72.29,72.31,72.24,72.29,3503.560,1703355899999,253220.62669,673,2170.499,156884.98520,0
-1703355900000,72.28,72.32,72.26,72.32,2207.696,1703356199999,159611.12139,490,1056.931,76413.03389,0
-1703356200000,72.32,72.46,72.31,72.37,5482.418,1703356499999,396868.40746,955,3902.842,282532.38827,0
-1703356500000,72.37,72.43,72.37,72.38,4010.141,1703356799999,290319.70234,727,1896.343,137287.98113,0
-1703356800000,72.37,72.45,72.32,72.42,4146.935,1703357099999,300157.07927,829,2485.533,179918.72022,0
-1703357100000,72.42,72.48,72.38,72.41,6249.543,1703357399999,452697.99855,1013,3411.796,247148.81100,0
-1703357400000,72.40,72.53,72.40,72.53,5080.692,1703357699999,368226.59507,896,2938.440,212952.89897,0
-1703357700000,72.53,72.54,72.38,72.38,3836.438,1703357999999,278030.39473,744,812.779,58894.98383,0
-1703358000000,72.38,72.48,72.33,72.35,5384.601,1703358299999,389876.49874,911,2573.655,186344.73607,0
-1703358300000,72.36,72.43,72.33,72.42,3704.781,1703358599999,268117.08854,617,2083.435,150777.04773,0
-1703358600000,72.42,72.43,72.31,72.33,2871.429,1703358899999,207799.91100,606,1020.759,73878.61709,0
-1703358900000,72.34,72.34,72.20,72.31,6377.076,1703359199999,460869.39521,1068,2752.517,198949.00047,0
-1703359200000,72.31,72.42,72.29,72.37,3871.643,1703359499999,280145.81520,873,2132.133,154268.07577,0
-1703359500000,72.37,72.47,72.37,72.40,3813.362,1703359799999,276156.58165,949,2499.750,181030.33640,0
-1703359800000,72.40,72.43,72.35,72.41,2850.639,1703360099999,206343.92658,686,1332.985,96490.84606,0
-1703360100000,72.40,72.41,72.32,72.32,3320.127,1703360399999,240255.69562,619,1179.042,85332.20588,0
-1703360400000,72.32,72.35,72.26,72.34,3388.505,1703360699999,244997.70970,698,1372.271,99215.18853,0
-1703360700000,72.34,72.36,72.26,72.28,6913.292,1703360999999,499838.89739,833,3393.388,245321.09478,0
-1703361000000,72.27,72.31,72.23,72.26,3416.989,1703361299999,246937.58443,730,1600.890,115690.01608,0
-1703361300000,72.27,72.31,72.21,72.23,2442.326,1703361599999,176450.15749,532,879.097,63521.05291,0
-1703361600000,72.23,72.40,72.23,72.40,5530.713,1703361899999,399984.55639,860,3561.638,257553.78122,0
-1703361900000,72.40,72.44,72.31,72.38,2827.775,1703362199999,204650.44168,700,1162.261,84111.89597,0
-1703362200000,72.38,72.41,72.34,72.38,2337.143,1703362499999,169161.27239,635,1242.399,89922.95109,0
-1703362500000,72.39,72.40,72.29,72.30,3003.198,1703362799999,217310.20248,624,1498.807,108451.60116,0
-1703362800000,72.31,72.31,72.19,72.22,7622.238,1703363099999,550649.48256,921,2632.775,190168.36255,0
-1703363100000,72.22,72.28,72.20,72.27,1789.327,1703363399999,129257.74039,469,967.057,69859.70600,0
-1703363400000,72.27,72.30,72.23,72.25,1904.422,1703363699999,137620.84041,489,1225.708,88574.40453,0
-1703363700000,72.25,72.28,72.23,72.26,1932.341,1703363999999,139626.81382,412,872.690,63058.84639,0
-1703364000000,72.26,72.31,72.24,72.30,2763.558,1703364299999,199750.72955,495,2075.416,150018.73857,0
-1703364300000,72.30,72.35,72.25,72.35,3090.978,1703364599999,223473.56109,590,1564.106,113096.10548,0
-1703364600000,72.35,72.37,72.29,72.34,3027.052,1703364899999,218958.90595,483,1429.893,103434.06775,0
-1703364900000,72.34,72.39,72.33,72.37,3519.374,1703365199999,254698.30799,539,2639.972,191063.83867,0
-1703365200000,72.37,72.38,72.23,72.24,2272.658,1703365499999,164300.89699,628,696.816,50369.10020,0
-1703365500000,72.24,72.29,72.20,72.24,2750.205,1703365799999,198688.02311,505,1469.332,106155.17597,0
-1703365800000,72.24,72.30,72.16,72.27,3361.775,1703366099999,242768.68676,706,1552.488,112112.01331,0
-1703366100000,72.27,72.36,72.23,72.35,2293.015,1703366399999,165788.82202,606,1535.403,111006.45467,0
-1703366400000,72.36,72.40,72.34,72.38,2681.694,1703366699999,194082.98215,579,1229.998,89022.99701,0
-1703366700000,72.38,72.40,72.35,72.37,3156.017,1703366999999,228404.76381,572,1302.682,94284.54381,0
-1703367000000,72.36,72.40,72.28,72.31,2892.013,1703367299999,209226.53493,634,1101.542,79704.94162,0
-1703367300000,72.31,72.38,72.30,72.33,1732.465,1703367599999,125355.79813,409,931.104,67371.69737,0
-1703367600000,72.33,72.34,72.28,72.30,1732.061,1703367899999,125245.50868,409,811.382,58671.35832,0
-1703367900000,72.31,72.31,72.20,72.25,4517.259,1703368199999,326353.48882,707,1387.524,100249.00417,0
-1703368200000,72.24,72.27,72.18,72.26,3798.938,1703368499999,274342.00053,508,1984.658,143337.50916,0
-1703368500000,72.26,72.29,72.22,72.25,1364.556,1703368799999,98595.47566,440,651.097,47042.51522,0
-1703368800000,72.25,72.26,72.18,72.19,2975.642,1703369099999,214865.21394,621,1481.956,107010.96257,0
-1703369100000,72.19,72.21,72.14,72.15,2363.043,1703369399999,170578.51731,554,969.340,69979.88801,0
-1703369400000,72.14,72.16,72.08,72.10,3980.492,1703369699999,287046.75203,810,974.704,70301.24006,0
-1703369700000,72.09,72.17,72.08,72.17,2352.601,1703369999999,169677.19480,543,1724.275,124376.02742,0
-1703370000000,72.17,72.26,72.11,72.24,6559.693,1703370299999,473484.20994,981,3250.620,234635.15932,0
-1703370300000,72.23,72.29,72.11,72.13,4543.062,1703370599999,328044.04152,799,1835.076,132477.38555,0
-1703370600000,72.13,72.22,72.05,72.22,4739.094,1703370899999,341712.06370,786,2490.429,179626.98256,0
-1703370900000,72.21,72.28,72.21,72.26,3009.873,1703371199999,217464.84841,663,1635.189,118147.81364,0
-1703371200000,72.25,72.30,72.24,72.26,2489.952,1703371499999,179954.84853,541,1255.260,90719.28638,0
-1703371500000,72.25,72.32,72.22,72.31,2301.649,1703371799999,166288.38832,575,1262.924,91251.12714,0
-1703371800000,72.31,72.38,72.31,72.35,3965.405,1703372099999,286868.75652,801,1823.174,131893.33063,0
-1703372100000,72.36,72.36,72.26,72.26,4259.249,1703372399999,308034.46404,691,861.548,62315.23904,0
-1703372400000,72.27,72.36,72.26,72.35,3248.568,1703372699999,234905.62009,662,2286.275,165322.80313,0
-1703372700000,72.36,72.40,72.31,72.39,3315.014,1703372999999,239889.70284,638,1705.035,123398.57590,0
-1703373000000,72.39,72.41,72.35,72.41,5988.379,1703373299999,433468.73456,754,2871.811,207896.24000,0
-1703373300000,72.42,72.49,72.31,72.33,8784.558,1703373599999,636299.77243,1055,4938.196,357745.03225,0
-1703373600000,72.32,72.46,72.24,72.45,5537.202,1703373899999,400409.28592,779,2402.183,173784.80829,0
-1703373900000,72.46,72.50,72.42,72.49,4733.611,1703374199999,343008.10687,736,2183.624,158224.78782,0
-1703374200000,72.49,72.50,72.41,72.45,3162.086,1703374499999,229112.64165,523,1182.991,85711.13101,0
-1703374500000,72.45,72.46,72.32,72.33,7533.075,1703374799999,545276.85350,822,1563.960,113213.07045,0
-1703374800000,72.33,72.38,72.25,72.38,13327.167,1703375099999,963852.44516,939,6247.327,451962.52210,0
-1703375100000,72.38,72.76,72.37,72.71,49077.480,1703375399999,3563930.65046,3901,31005.007,2250641.02120,0
-1703375400000,72.71,72.74,72.59,72.59,9117.793,1703375699999,662432.20642,989,2907.976,211255.79305,0
-1703375700000,72.60,72.62,72.50,72.52,12466.611,1703375999999,904416.30608,1347,6316.016,458247.93645,0
-1703376000000,72.52,72.59,72.42,72.42,17045.186,1703376299999,1235694.50110,2255,7121.348,516333.67087,0
-1703376300000,72.43,72.44,72.27,72.28,7596.782,1703376599999,549675.29033,1052,2588.274,187291.57807,0
-1703376600000,72.28,72.40,72.24,72.26,8371.878,1703376899999,605260.63387,1253,5064.558,366147.92735,0
-1703376900000,72.27,72.29,72.14,72.21,11824.597,1703377199999,853741.45680,1483,4998.558,360891.07068,0
-1703377200000,72.21,72.37,72.19,72.22,5534.314,1703377499999,399999.43400,941,2825.321,204225.48374,0
-1703377500000,72.22,72.33,72.21,72.31,2690.233,1703377799999,194415.72957,591,1545.333,111678.14187,0
-1703377800000,72.31,72.38,72.25,72.26,5327.759,1703378099999,385311.62380,1035,2461.024,177972.69199,0
-1703378100000,72.26,72.26,72.05,72.10,8427.076,1703378399999,607674.30752,1466,4840.844,349062.34384,0
-1703378400000,72.10,72.25,72.10,72.14,6617.588,1703378699999,477532.41144,1098,2842.040,205092.49271,0
-1703378700000,72.14,72.19,72.08,72.14,5033.585,1703378999999,363079.19389,875,2462.783,177633.35476,0
-1703379000000,72.14,72.26,72.13,72.24,3921.311,1703379299999,283160.58697,797,2026.984,146366.30305,0
-1703379300000,72.23,72.29,72.17,72.29,3845.791,1703379599999,277812.01434,649,2148.965,155257.50911,0
-1703379600000,72.28,72.37,72.27,72.32,7468.473,1703379899999,540092.37963,975,2314.071,167356.05784,0
-1703379900000,72.31,72.43,72.31,72.40,6715.884,1703380199999,486178.16802,908,2789.815,201963.12423,0
-1703380200000,72.39,72.43,72.35,72.40,3430.135,1703380499999,248331.76022,575,1767.114,127943.85355,0
-1703380500000,72.40,72.80,72.35,72.78,38230.581,1703380799999,2776129.45370,2767,26682.646,1937733.74892,0
-1703380800000,72.77,72.81,72.64,72.64,9374.528,1703381099999,681821.29807,1106,4531.641,329601.46044,0
-1703381100000,72.64,72.91,72.61,72.79,15163.690,1703381399999,1103504.21731,1863,8928.219,649660.08850,0
-1703381400000,72.79,72.85,72.59,72.72,16525.300,1703381699999,1201534.74401,1845,7784.120,565984.74002,0
-1703381700000,72.72,72.77,72.68,72.71,5637.282,1703381999999,409953.44589,987,2900.839,210958.13925,0
-1703382000000,72.71,72.75,72.46,72.51,13712.320,1703382299999,995563.59310,1430,5293.751,384152.03876,0
-1703382300000,72.52,72.63,72.51,72.60,4466.292,1703382599999,324134.54644,777,2264.898,164368.26933,0
-1703382600000,72.60,72.61,72.48,72.49,5755.058,1703382899999,417354.28874,854,2199.409,159483.09105,0
-1703382900000,72.50,72.56,72.49,72.51,4637.676,1703383199999,336384.31340,668,2681.853,194523.38400,0
-1703383200000,72.51,72.67,72.50,72.65,6448.164,1703383499999,468070.06877,1036,3378.333,245236.25385,0
-1703383500000,72.65,72.76,72.58,72.74,8726.679,1703383799999,634261.04468,996,2844.118,206678.87385,0
-1703383800000,72.74,72.80,72.68,72.78,8002.404,1703384099999,582093.60808,1006,4234.130,307978.66805,0
-1703384100000,72.79,72.87,72.73,72.76,6777.591,1703384399999,493510.45982,862,2237.000,162907.03878,0
-1703384400000,72.77,72.87,72.73,72.86,6111.401,1703384699999,444995.57687,876,2748.598,200172.11304,0
-1703384700000,72.86,72.92,72.78,72.89,5654.939,1703384999999,412008.35456,902,2611.726,190304.82578,0
-1703385000000,72.88,72.91,72.68,72.68,6697.839,1703385299999,487589.48341,1099,1889.722,137518.47799,0
-1703385300000,72.69,72.74,72.55,72.56,5444.665,1703385599999,395555.10550,961,2064.632,149994.47899,0
-1703385600000,72.57,72.59,72.50,72.59,7719.251,1703385899999,559931.73018,1091,4564.943,331142.01897,0
-1703385900000,72.59,72.61,72.51,72.54,4099.041,1703386199999,297370.05095,704,1834.921,133110.05588,0
-1703386200000,72.54,72.59,72.53,72.58,2806.000,1703386499999,203581.31607,480,1460.031,105931.54993,0
-1703386500000,72.57,72.58,72.50,72.55,4587.210,1703386799999,332728.79481,695,1606.738,116544.36364,0
-1703386800000,72.55,72.72,72.50,72.63,6958.656,1703387099999,505284.86572,1043,3829.159,278012.15800,0
-1703387100000,72.64,72.79,72.56,72.76,10336.261,1703387399999,751330.86856,1413,5830.795,423828.66410,0
-1703387400000,72.76,72.77,72.60,72.60,8076.290,1703387699999,586951.90408,1090,2389.741,173703.15907,0
-1703387700000,72.60,72.90,72.58,72.86,10640.568,1703387999999,774032.78385,1362,6642.611,483012.71227,0
-1703388000000,72.86,72.89,72.78,72.79,6749.631,1703388299999,491691.63158,957,2010.423,146470.42735,0
-1703388300000,72.78,72.94,72.78,72.86,4928.622,1703388599999,359171.38253,831,2855.543,208065.25908,0
-1703388600000,72.87,72.93,72.83,72.84,6081.922,1703388899999,443266.46395,767,1802.606,131377.94443,0
-1703388900000,72.85,72.86,72.73,72.78,3730.747,1703389199999,271538.05527,648,2028.822,147662.33073,0
-1703389200000,72.77,72.79,72.71,72.71,3516.879,1703389499999,255846.18002,653,1386.487,100871.08221,0
-1703389500000,72.72,72.89,72.69,72.87,7232.626,1703389799999,526578.53554,1086,3586.937,261146.74121,0
-1703389800000,72.87,72.90,72.69,72.74,6366.436,1703390099999,463377.63057,795,2527.879,184031.49785,0
-1703390100000,72.75,72.77,72.72,72.74,2352.384,1703390399999,171127.40740,551,1043.318,75896.30637,0
-1703390400000,72.74,72.87,72.74,72.83,6398.930,1703390699999,465929.10439,1024,4207.672,306372.87078,0
-1703390700000,72.84,72.91,72.80,72.89,4560.630,1703390999999,332366.83336,826,2627.923,191533.50172,0
-1703391000000,72.88,72.93,72.87,72.88,5902.988,1703391299999,430304.82158,901,3048.678,222257.35872,0
-1703391300000,72.88,72.92,72.79,72.87,6386.834,1703391599999,465339.51333,890,2331.002,169838.19208,0
-1703391600000,72.86,72.93,72.77,72.80,6272.448,1703391899999,457129.36483,898,2353.988,171556.03261,0
-1703391900000,72.80,72.81,72.65,72.67,4751.842,1703392199999,345547.23249,878,1976.462,143715.95370,0
-1703392200000,72.68,72.74,72.64,72.66,3615.994,1703392499999,262850.70322,634,1337.647,97243.37367,0
-1703392500000,72.67,72.69,72.54,72.61,7253.595,1703392799999,526564.40387,1044,3429.549,248946.77532,0
-1703392800000,72.61,72.62,72.51,72.54,7781.190,1703393099999,564513.45598,971,2353.884,170781.30782,0
-1703393100000,72.53,72.63,72.52,72.58,5343.625,1703393399999,387832.31257,778,3235.955,234849.08086,0
-1703393400000,72.59,72.75,72.54,72.72,6518.438,1703393699999,473630.59858,776,3235.239,235118.45079,0
-1708343700000,70.99,70.99,70.90,70.94,5120.129,1708343999999,363238.83948,707,2139.637,151762.03681,0
-1708344000000,70.95,70.97,70.67,70.77,17727.060,1708344299999,1254502.30218,2234,5055.727,357955.14656,0
-1708344300000,70.76,70.81,70.63,70.79,8806.310,1708344599999,622702.49276,1366,5078.050,359161.57267,0
-1708344600000,70.78,70.86,70.76,70.82,2723.919,1708344899999,192894.41273,613,1996.645,141396.90818,0
-1708344900000,70.83,70.90,70.74,70.77,4662.558,1708345199999,330268.69245,853,1719.437,121820.72266,0
-1708345200000,70.76,70.87,70.72,70.73,4506.020,1708345499999,318976.04784,941,1786.539,126486.87009,0
-1708345500000,70.72,70.80,70.68,70.79,4738.776,1708345799999,335213.37937,869,2768.049,195829.87963,0
-1708345800000,70.79,70.85,70.78,70.85,3061.580,1708346099999,216782.56571,683,1860.885,131770.86500,0
-1708346100000,70.85,70.86,70.78,70.85,2967.742,1708346399999,210181.75436,656,1543.192,109307.66527,0
-1708346400000,70.86,70.96,70.85,70.94,4886.608,1708346699999,346529.37925,842,3957.794,280672.31971,0
-1708346700000,70.94,71.02,70.93,71.01,5053.068,1708346999999,358679.35178,1035,3041.741,215931.42359,0
-1708347000000,71.01,71.13,71.00,71.12,8033.262,1708347299999,571034.32682,1356,5470.887,388893.75078,0
-1708347300000,71.13,71.14,70.81,70.83,10788.559,1708347599999,765554.05699,1983,3859.337,273919.34405,0
-1708347600000,70.84,70.96,70.78,70.95,14307.833,1708347899999,1013757.01281,2075,6503.589,460948.14754,0
-1708347900000,70.94,71.09,70.87,70.98,13210.727,1708348199999,937892.48890,1872,8894.204,631416.64171,0
-1708348200000,70.98,71.05,70.89,71.00,4985.599,1708348499999,353894.09670,1250,2087.241,148163.63022,0
-1708348500000,71.00,71.05,70.87,70.91,8425.255,1708348799999,597985.93797,1230,3486.736,247539.00805,0
-1708348800000,70.92,70.92,70.79,70.81,7808.077,1708349099999,553076.49978,1456,2349.993,166467.01417,0
-1708349100000,70.81,70.90,70.75,70.90,7077.216,1708349399999,501163.62824,1110,2712.072,192095.29836,0
-1708349400000,70.89,70.93,70.81,70.91,3877.979,1708349699999,274827.35860,916,2036.294,144303.03742,0
-1708349700000,70.92,71.03,70.85,70.89,17958.572,1708349999999,1274006.48194,2203,11510.853,816611.41154,0
-1708350000000,70.89,71.02,70.87,71.00,5833.357,1708350299999,413911.07784,1090,3249.526,230543.82136,0
-1708350300000,71.00,71.01,70.78,70.79,6721.696,1708350599999,476356.86005,1292,2095.909,148516.81643,0
-1708350600000,70.79,70.95,70.78,70.87,7504.911,1708350899999,531835.19607,1060,4311.910,305532.88113,0
-1708350900000,70.87,70.92,70.82,70.82,5612.046,1708351199999,397718.57868,766,2625.405,186076.08341,0
-1708351200000,70.82,70.86,70.63,70.70,11236.601,1708351499999,794592.39796,1928,5323.015,376389.72691,0
-1708351500000,70.70,70.81,70.53,70.76,16431.083,1708351799999,1160693.96814,2314,7572.198,534937.26277,0
-1708351800000,70.76,70.97,70.76,70.94,6978.009,1708352099999,494729.75721,1201,3614.646,256254.82813,0
-1708352100000,70.95,70.95,70.77,70.78,5004.306,1708352399999,354568.66748,998,1844.215,130668.67124,0
-1708352400000,70.79,70.87,70.78,70.87,7751.065,1708352699999,549071.16796,885,5197.272,368178.50628,0
-1708352700000,70.88,70.90,70.78,70.85,3801.886,1708352999999,269370.55252,705,1303.318,92343.16695,0
-1708353000000,70.84,71.00,70.82,70.99,5348.911,1708353299999,379447.25760,916,2716.254,192697.39899,0
-1708353300000,71.00,71.09,71.00,71.07,6350.445,1708353599999,451118.25718,1170,4208.542,298976.51528,0
-1708353600000,71.07,71.27,71.07,71.16,31445.211,1708353899999,2238379.26575,2889,19260.897,1370962.95796,0
-1708353900000,71.15,71.26,71.05,71.24,10906.468,1708354199999,776063.62408,1527,6172.999,439248.86590,0
-1708354200000,71.24,71.33,71.18,71.27,12226.456,1708354499999,871370.32617,1780,6611.038,471233.85035,0
-1708354500000,71.28,71.29,71.18,71.24,11962.822,1708354799999,852149.26596,1294,5276.661,375819.52608,0
-1708354800000,71.24,71.34,71.22,71.23,9241.364,1708355099999,658725.26805,1345,3910.713,278768.56795,0
-1708355100000,71.22,71.36,71.22,71.30,9778.324,1708355399999,697227.22322,1346,4309.667,307320.40552,0
-1708355400000,71.28,71.34,71.23,71.26,7292.684,1708355699999,519870.60664,966,4284.631,305444.26148,0
-1708355700000,71.26,71.37,71.24,71.37,6201.748,1708355999999,442304.93774,1095,3588.130,255917.94640,0
-1708356000000,71.37,71.39,71.27,71.29,6593.123,1708356299999,470210.08302,989,2902.098,206975.59048,0
-1708356300000,71.28,71.35,71.20,71.20,15698.422,1708356599999,1118869.93438,1490,6981.557,497684.57801,0
-1708356600000,71.20,71.22,71.13,71.13,7927.732,1708356899999,564223.95345,1137,4194.419,298548.06583,0
-1708356900000,71.12,71.14,71.05,71.14,9168.958,1708357199999,651848.73153,1202,5128.595,364638.07162,0
-1708357200000,71.13,71.14,71.00,71.03,15270.884,1708357499999,1084959.53075,1334,3192.391,226837.91503,0
-1708357500000,71.04,71.07,70.89,70.98,14411.752,1708357799999,1022850.41243,2073,6703.432,475920.81630,0
-1708357800000,70.97,71.15,70.97,71.08,5048.030,1708358099999,358784.33860,963,2276.075,161768.63954,0
-1708358100000,71.07,71.24,71.07,71.23,7326.264,1708358399999,521325.48977,998,4356.587,310059.47966,0
-1708358400000,71.22,71.31,71.21,71.30,9407.682,1708358699999,670378.52394,1316,4338.976,309219.27575,0
-1708358700000,71.31,71.32,71.27,71.31,4329.878,1708358999999,308707.33485,992,1849.857,131890.66364,0
-1708359000000,71.30,71.33,71.28,71.32,2988.702,1708359299999,213130.93073,637,1911.029,136283.21266,0
-1708359300000,71.32,71.37,71.30,71.36,6616.540,1708359599999,472004.67271,1165,3319.691,236832.03743,0
-1708359600000,71.36,71.40,71.34,71.36,6303.460,1708359899999,449874.48300,1121,3357.715,239657.45809,0
-1708359900000,71.37,71.37,71.32,71.34,3033.610,1708360199999,216433.09532,668,829.750,59201.65559,0
-1708360200000,71.33,71.34,71.12,71.16,10847.869,1708360499999,772731.06466,1298,3073.732,218955.52204,0
-1708360500000,71.17,71.26,71.15,71.25,4448.412,1708360799999,316745.22347,810,2982.317,212365.86368,0
-1708360800000,71.25,71.37,71.24,71.35,9275.448,1708361099999,661595.77183,1320,6714.262,478914.57338,0
-1708361100000,71.36,71.41,71.09,71.13,12306.546,1708361399999,876953.92415,1979,6163.775,439377.01952,0
-1708361400000,71.14,71.15,70.77,71.00,44812.888,1708361699999,3178671.38435,4499,19111.194,1355885.67406,0
-1708361700000,70.99,71.05,70.75,70.82,24641.197,1708361999999,1746830.04539,2811,9275.128,657446.06967,0
-1708362000000,70.83,70.99,70.61,70.96,32986.345,1708362299999,2334940.07867,3518,14102.210,998001.50477,0
-1708362300000,70.96,71.04,70.90,70.95,10699.630,1708362599999,759370.09425,1534,6699.988,475507.37126,0
-1708362600000,70.94,71.01,70.77,70.84,8900.954,1708362899999,630951.62721,1488,4377.938,310382.40671,0
-1708362900000,70.84,70.95,70.80,70.89,8066.264,1708363199999,571586.28293,1255,3683.417,261013.45709,0
-1708363200000,70.90,71.04,70.90,71.04,7095.791,1708363499999,503780.75000,1038,2632.537,186863.86492,0
-1708363500000,71.04,71.30,71.04,71.24,18518.813,1708363799999,1317600.37321,2239,12540.959,892223.19249,0
-1708363800000,71.24,71.33,71.11,71.13,13451.330,1708364099999,957792.47451,2064,6372.588,453809.82457,0
-1708364100000,71.13,71.22,71.09,71.17,5585.370,1708364399999,397392.02985,1044,1855.917,132045.90936,0
-1708364400000,71.17,71.30,71.16,71.28,5746.815,1708364699999,409377.53671,1065,2383.744,169821.69456,0
-1708364700000,71.28,71.34,71.16,71.20,6709.937,1708364999999,478305.03167,1123,3006.249,214325.17454,0
-1708365000000,71.21,71.25,71.07,71.10,16560.707,1708365299999,1177794.12609,1080,10836.116,770516.28842,0
-1708365300000,71.09,71.18,71.06,71.17,12873.212,1708365599999,915506.30342,1224,7210.153,512748.07292,0
-1708365600000,71.18,71.24,71.11,71.16,10274.505,1708365899999,731168.53502,1520,3220.329,229163.87127,0
-1708365900000,71.16,71.19,71.09,71.15,5674.222,1708366199999,403675.97477,874,3410.003,242601.12448,0
-1708366200000,71.15,71.18,71.09,71.16,5374.214,1708366499999,382282.34280,905,2876.959,204627.29482,0
-1708366500000,71.16,71.41,71.15,71.37,8042.580,1708366799999,573599.88755,1438,4845.308,345534.09227,0
-1708366800000,71.38,71.44,71.28,71.29,8378.367,1708367099999,597886.26827,1174,2157.609,153997.86142,0
-1708367100000,71.30,71.33,71.23,71.27,5513.232,1708367399999,392971.92401,906,1575.153,112288.05559,0
-1708367400000,71.27,71.33,71.19,71.24,4542.450,1708367699999,323628.56919,816,1819.457,129642.59510,0
-1708367700000,71.24,71.32,71.21,71.27,3140.930,1708367999999,223826.61032,698,1494.688,106500.76035,0
-1708368000000,71.26,71.37,71.22,71.32,6640.132,1708368299999,473422.43309,1073,3348.052,238707.67639,0
-1708368300000,71.32,71.38,71.24,71.26,7580.520,1708368599999,540682.97524,975,4311.313,307556.63647,0
-1708368600000,71.26,71.28,71.17,71.27,4870.041,1708368899999,346899.04524,943,2984.376,212583.25901,0
-1708368900000,71.27,71.34,71.22,71.28,11002.664,1708369199999,784208.02401,1158,5119.383,364933.62594,0
-1708369200000,71.29,71.37,71.27,71.29,6364.859,1708369499999,453930.00653,1069,3864.995,275653.68825,0
-1708369500000,71.30,71.38,71.12,71.12,11051.181,1708369799999,787832.38156,1709,5625.448,401150.44865,0
-1708369800000,71.12,71.20,71.09,71.19,7193.312,1708370099999,511739.86067,1253,3887.042,276535.17597,0
-1708370100000,71.19,71.31,71.19,71.29,4567.206,1708370399999,325476.39711,962,2817.329,200755.90486,0
-1708370400000,71.28,71.40,71.24,71.25,9913.496,1708370699999,707034.10599,1179,2975.121,212205.87402,0
-1708370700000,71.25,71.27,71.20,71.27,3384.554,1708370999999,241104.67093,547,2076.092,147894.17050,0
-1708371000000,71.27,71.32,71.19,71.28,3491.350,1708371299999,248788.70536,910,2298.711,163800.81654,0
-1708371300000,71.28,71.38,71.28,71.32,5258.399,1708371599999,375173.61885,971,2546.739,181699.13073,0
-1708371600000,71.32,71.35,71.28,71.33,3531.166,1708371899999,251845.39876,793,2262.546,161375.78740,0
-1708371900000,71.32,71.33,71.26,71.27,2536.045,1708372199999,180797.29528,717,826.982,58958.27399,0
-1708372200000,71.27,71.34,71.24,71.33,6193.571,1708372499999,441456.99609,794,2179.548,155359.48248,0
-1708372500000,71.33,71.43,71.32,71.37,9669.336,1708372799999,690402.21218,1251,5509.898,393419.33430,0
-1708372800000,71.37,71.43,71.36,71.43,3757.817,1708373099999,268290.17501,931,2446.557,174672.60814,0
-1708373100000,71.42,71.42,71.29,71.30,5508.683,1708373399999,393036.31804,906,1368.805,97671.77971,0
-1708373400000,71.30,71.38,71.30,71.38,3071.182,1708373699999,219101.05792,690,2315.332,165177.60596,0
-1708373700000,71.38,71.40,71.30,71.30,3209.961,1708373999999,229044.38303,742,1827.513,130419.86195,0
-1708374000000,71.31,71.35,71.25,71.31,5179.084,1708374299999,369252.70332,842,2770.621,197562.05350,0
-1708374300000,71.31,71.37,71.30,71.32,2713.134,1708374599999,193531.35242,609,1319.586,94122.42121,0
-1708374600000,71.31,71.36,71.29,71.33,9289.030,1708374899999,662596.98765,1060,5909.292,421512.24010,0
-1708374900000,71.33,71.33,71.23,71.28,3281.530,1708375199999,233895.46610,655,1232.619,87841.79040,0
-1708375200000,71.27,71.32,71.27,71.30,2081.851,1708375499999,148437.41352,556,1350.619,96303.62759,0
-1708375500000,71.30,71.37,71.30,71.35,2130.514,1708375799999,151986.19853,440,1008.469,71938.10685,0
-1708375800000,71.35,71.38,71.31,71.31,2242.998,1708376099999,160018.57713,406,1076.878,76824.00117,0
-1708376100000,71.31,71.31,71.21,71.22,4171.533,1708376399999,297227.41827,680,1627.880,115972.84508,0
-1708376400000,71.23,71.31,71.17,71.30,5228.608,1708376699999,372484.28627,1001,2611.837,186083.76561,0
-1708376700000,71.31,71.39,71.31,71.35,4184.626,1708376999999,298585.32328,802,1993.723,142252.44441,0
-1708377000000,71.34,71.39,71.30,71.37,3641.663,1708377299999,259872.31059,676,1768.946,126240.56496,0
-1708377300000,71.37,71.50,71.37,71.47,10633.454,1708377599999,759765.08301,1463,6837.202,488539.63699,0
-1708377600000,71.48,71.51,71.45,71.46,4585.231,1708377899999,327738.51154,744,2385.467,170514.93442,0
-1708377900000,71.46,71.46,71.38,71.44,3615.801,1708378199999,258252.99452,624,662.007,47290.27389,0
-1708378200000,71.45,71.49,71.39,71.47,2584.212,1708378499999,184622.26317,640,1564.411,111770.17289,0
-1708378500000,71.48,71.50,71.42,71.42,6390.870,1708378799999,456798.98042,768,3589.714,256609.43379,0
-1708378800000,71.43,71.43,71.30,71.38,5388.777,1708379099999,384519.82715,1287,2473.679,176531.63856,0
-1708379100000,71.39,71.48,71.38,71.46,4901.928,1708379399999,350169.08250,931,2388.312,170610.07994,0
-1708379400000,71.47,71.56,71.43,71.56,5487.727,1708379699999,392426.70034,982,3634.287,259916.66464,0
-1708379700000,71.56,71.65,71.52,71.54,8568.900,1708379999999,613422.97044,1487,4392.451,314443.53681,0
-1708380000000,71.55,71.57,71.41,71.56,7693.105,1708380299999,550017.83247,1280,2492.378,178167.23525,0
-1708380300000,71.55,71.64,71.54,71.62,7542.212,1708380599999,539961.27710,1152,2726.553,195206.26320,0
-1708380600000,71.62,71.68,71.52,71.66,9672.506,1708380899999,692865.34096,1459,6871.885,492276.80902,0
-1708380900000,71.65,71.66,71.48,71.54,7900.821,1708381199999,565224.94482,1270,4292.073,306997.20024,0
-1708381200000,71.53,71.57,71.36,71.48,10827.409,1708381499999,773604.91485,1450,3477.704,248487.39135,0
-1708381500000,71.49,71.49,71.38,71.45,7905.089,1708381799999,564699.95915,900,4274.609,305356.68793,0
-1708381800000,71.45,71.53,71.37,71.51,5546.063,1708382099999,396190.56215,895,3268.196,233504.65855,0
-1708382100000,71.50,71.55,71.39,71.43,4108.847,1708382399999,293639.46581,757,2148.439,153553.96704,0
-1708382400000,71.44,71.61,71.42,71.61,3980.434,1708382699999,284686.02326,941,2710.681,193869.94156,0
-1708382700000,71.61,71.64,71.61,71.63,3005.415,1708382999999,215283.13875,536,1803.275,129174.93199,0
-1708383000000,71.63,71.64,71.59,71.62,4398.223,1708383299999,314973.39677,750,2520.055,180472.59586,0
-1708383300000,71.61,71.65,71.60,71.62,4577.352,1708383599999,327825.44232,701,2285.934,163719.83872,0
-1708383600000,71.63,71.71,71.62,71.66,8623.158,1708383899999,618075.05418,1275,3347.754,239957.11228,0
-1708383900000,71.67,71.74,71.60,71.73,5789.307,1708384199999,414899.48147,1106,2330.141,167028.84371,0
-1708384200000,71.73,71.81,71.70,71.72,8477.325,1708384499999,608198.34200,1319,4635.617,332593.69129,0
-1708384500000,71.72,71.80,71.68,71.77,5458.917,1708384799999,391608.28274,835,2898.666,207931.91537,0
-1708384800000,71.78,71.80,71.56,71.58,11840.786,1708385099999,848680.01251,1643,2686.468,192498.65821,0
-1708385100000,71.58,71.63,71.55,71.57,4695.430,1708385399999,336159.02362,776,2879.106,206131.51392,0
-1708385400000,71.57,71.59,71.51,71.51,6420.635,1708385699999,459422.17849,854,3364.842,240824.10165,0
-1708385700000,71.50,71.60,71.45,71.59,11207.899,1708385999999,801468.27105,1129,5064.498,362196.03510,0
-1708386000000,71.58,71.58,71.44,71.49,5540.682,1708386299999,396152.47562,935,1380.308,98685.79583,0
-1708386300000,71.49,71.50,71.33,71.37,13512.152,1708386599999,964374.26280,1785,3528.218,251858.94091,0
-1708386600000,71.37,71.44,71.25,71.36,14693.877,1708386899999,1048453.97185,1571,8419.306,600857.23868,0
-1708386900000,71.36,71.40,71.31,71.36,6998.788,1708387199999,499397.77461,878,2827.746,201789.60339,0
-1708387200000,71.36,71.49,71.34,71.42,9247.034,1708387499999,660380.13718,1277,5909.407,422056.40405,0
-1708387500000,71.42,71.43,71.29,71.42,7197.164,1708387799999,513471.60132,1139,3324.195,237185.43296,0
-1708387800000,71.41,71.50,71.41,71.45,5782.854,1708388099999,413228.31928,942,3596.440,256991.46399,0
-1708388100000,71.46,71.56,71.40,71.47,8294.810,1708388399999,592960.45587,1132,4641.244,331775.01790,0
-1708388400000,71.47,71.49,71.30,71.32,8639.951,1708388699999,616923.10325,1327,1729.399,123503.04770,0
-1708388700000,71.32,71.45,71.30,71.44,7220.224,1708388999999,515322.98004,1275,4013.207,286459.50336,0
-1708389000000,71.43,71.47,71.33,71.33,4843.755,1708389299999,345921.12298,1135,1938.862,138478.50960,0
-1708389300000,71.33,71.33,71.14,71.16,18983.341,1708389599999,1351863.57584,2047,9062.129,645330.40234,0
-1708389600000,71.15,71.18,70.74,70.85,42536.659,1708389899999,3016795.53870,5358,20378.362,1445198.88165,0
-1708389900000,70.84,71.11,70.84,71.08,16331.400,1708390199999,1159969.25270,2417,9144.524,649512.54660,0
-1708390200000,71.08,71.17,70.97,71.10,12017.431,1708390499999,854058.13662,1692,4759.404,338327.34076,0
-1708390500000,71.10,71.21,71.00,71.06,13890.814,1708390799999,987874.52309,1794,8194.516,582887.84681,0
-1708390800000,71.07,71.23,71.02,71.21,9384.868,1708391099999,667439.86797,1806,5469.219,389012.57959,0
-1708391100000,71.20,71.29,71.20,71.24,7836.409,1708391399999,558288.40238,1230,4863.671,346491.96475,0
-1708391400000,71.24,71.27,71.18,71.20,7287.615,1708391699999,519141.75766,1084,3614.307,257499.08356,0
-1708391700000,71.21,71.28,70.97,71.10,10707.612,1708391999999,761322.80045,1976,5500.693,391050.63051,0
-1708392000000,71.10,71.12,70.42,70.45,62790.879,1708392299999,4436715.72288,7465,26789.116,1892936.45011,0
-1708392300000,70.45,70.79,70.41,70.75,30887.505,1708392599999,2181189.25713,3559,18439.701,1302100.00618,0
-1708392600000,70.76,70.86,70.67,70.76,18038.437,1708392899999,1276491.26980,2044,8384.753,593148.62695,0
-1708392900000,70.76,70.79,70.55,70.63,13799.137,1708393199999,974947.70277,2075,7379.233,521278.96742,0
-1708393200000,70.64,70.80,70.55,70.78,7566.442,1708393499999,535001.24047,1362,3568.895,252328.88563,0
-1708393500000,70.78,70.90,70.77,70.86,8145.375,1708393799999,577101.67745,1298,3570.422,252946.81004,0
-1708393800000,70.86,70.89,70.78,70.85,5135.954,1708394099999,363787.26886,872,2236.936,158433.65552,0
-1708394100000,70.84,70.96,70.84,70.93,6627.959,1708394399999,469972.54192,1057,2950.742,209220.31348,0
-1708394400000,70.93,70.99,70.90,70.96,6124.309,1708394699999,434504.23797,1098,3934.034,279125.64945,0
-1708394700000,70.96,70.99,70.87,70.87,8431.674,1708394999999,598178.69777,1187,3926.592,278587.16671,0
-1708395000000,70.87,70.89,70.76,70.77,5625.257,1708395299999,398343.11029,1026,2754.146,195035.34394,0
-1708395300000,70.78,70.90,70.76,70.90,5385.207,1708395599999,381542.03206,870,3718.329,263452.10141,0
-1708395600000,70.90,70.92,70.81,70.82,6459.471,1708395899999,457811.05334,650,1727.508,122415.96223,0
-1708395900000,70.82,70.94,70.80,70.94,4471.904,1708396199999,316919.56928,717,2955.377,209419.58778,0
-1708396200000,70.94,70.97,70.87,70.90,10481.848,1708396499999,743188.39333,982,2991.653,212170.76706,0
-1708396500000,70.90,70.93,70.84,70.87,5351.721,1708396799999,379315.42794,943,2241.798,158894.75354,0
-1708396800000,70.87,70.87,70.78,70.86,5337.423,1708397099999,377981.59809,839,2600.236,184141.75361,0
-1708397100000,70.86,70.92,70.83,70.90,8083.736,1708397399999,572867.16777,1071,6238.250,442076.88481,0
-1708397400000,70.90,71.03,70.90,71.03,3013.411,1708397699999,213873.27929,713,1534.823,108943.44053,0
-1708397700000,71.02,71.13,71.02,71.09,8938.973,1708397999999,635347.66776,1611,3953.247,281011.88407,0
-1708398000000,71.08,71.17,71.05,71.05,5777.494,1708398299999,410896.86747,1256,2335.728,166131.54559,0
-1708398300000,71.05,71.05,70.98,71.00,6187.908,1708398599999,439386.88301,1135,2272.008,161319.38191,0
-1708398600000,71.00,71.01,70.81,70.87,14595.462,1708398899999,1034512.96899,1496,3700.527,262373.36365,0
-1708398900000,70.88,70.96,70.82,70.84,5458.450,1708399199999,387013.49691,835,2845.476,201723.88607,0
-1708399200000,70.83,70.87,70.79,70.86,4726.168,1708399499999,334729.30525,795,2678.683,189725.35085,0
-1708399500000,70.86,70.92,70.83,70.88,4351.810,1708399799999,308437.85772,608,3346.687,237211.36793,0
-1708399800000,70.88,70.88,70.79,70.82,8308.407,1708400099999,588575.23060,863,3883.622,275132.26782,0
-1708400100000,70.83,70.96,70.81,70.92,3066.485,1708400399999,217406.22342,781,1782.409,126361.32308,0
-1708400400000,70.92,70.92,70.76,70.78,6474.842,1708400699999,458617.62072,872,2731.692,193449.40155,0
-1708400700000,70.77,70.85,70.73,70.80,18038.681,1708400999999,1276988.72957,1435,12168.448,861445.94199,0
-1708401000000,70.80,70.90,70.76,70.80,8844.405,1708401299999,626526.22097,1079,4390.037,311001.15256,0
-1708401300000,70.80,70.80,70.51,70.54,22340.012,1708401599999,1577725.45914,2499,11790.152,832545.95997,0
-1708401600000,70.55,70.60,70.30,70.36,50568.285,1708401899999,3560601.49335,4971,26928.250,1896054.75111,0
-1708401900000,70.37,70.60,70.28,70.59,34580.514,1708402199999,2436392.81399,2770,14760.233,1039792.22630,0
-1708402200000,70.59,70.72,70.59,70.70,13481.872,1708402499999,952741.24910,1534,6557.745,463458.42844,0
-1708402500000,70.69,70.74,70.62,70.62,9283.688,1708402799999,656310.02244,1066,3056.397,216089.86546,0
-1708402800000,70.62,70.68,70.55,70.63,9786.972,1708403099999,691061.68186,1331,5492.650,387916.15275,0
-1708403100000,70.64,70.73,70.60,70.73,4245.149,1708403399999,300054.19674,801,2793.736,197475.18245,0
-1708403400000,70.72,70.80,70.71,70.80,7080.163,1708403699999,501035.49296,1128,4066.125,287748.45944,0
-1708403700000,70.79,70.85,70.77,70.79,5739.843,1708403999999,406428.12521,1193,2770.415,196179.66824,0
-1708404000000,70.80,70.89,70.80,70.87,3485.452,1708404299999,246985.78240,810,2180.591,154522.60162,0
-1708404300000,70.87,70.90,70.82,70.87,3977.127,1708404599999,281847.64748,777,1775.968,125876.78857,0
-1708404600000,70.87,70.98,70.83,70.96,6467.202,1708404899999,458419.40568,1117,3000.963,212796.55789,0
-1708404900000,70.95,70.96,70.90,70.90,3679.827,1708405199999,261025.55840,672,1292.715,91697.59837,0
-1708405200000,70.90,70.92,70.86,70.87,3109.457,1708405499999,220448.28781,820,999.254,70847.68664,0
-1708405500000,70.87,70.93,70.82,70.93,5152.199,1708405799999,365177.09268,788,2316.905,164232.55263,0
-1708405800000,70.93,71.07,70.93,71.04,12641.478,1708406099999,897682.08333,1313,9692.402,688270.23437,0
-1708406100000,71.04,71.06,71.00,71.05,5395.061,1708406399999,383218.10885,731,3374.052,239667.76238,0
-1708406400000,71.05,71.11,71.04,71.10,3536.153,1708406699999,251355.65044,742,2546.202,180988.42923,0
-1708406700000,71.09,71.20,70.98,71.12,18266.986,1708406999999,1298990.54288,2131,10513.018,747522.61772,0
-1708407000000,71.13,71.18,71.05,71.13,6020.342,1708407299999,428122.31455,874,2654.357,188734.32110,0
-1708407300000,71.13,71.17,71.07,71.10,5349.268,1708407599999,380419.18104,779,2307.096,164077.21919,0
-1708407600000,71.09,71.11,71.03,71.08,6128.378,1708407899999,435506.55750,974,2596.049,184486.23034,0
-1708407900000,71.09,71.11,71.00,71.03,8107.375,1708408199999,576097.56302,912,2788.414,198129.79475,0
-1708408200000,71.03,71.07,70.98,71.01,5547.832,1708408499999,393957.00641,693,2483.192,176351.58398,0
-1708408500000,71.01,71.05,70.97,71.05,2047.394,1708408799999,145384.97968,473,979.159,69537.04521,0
-1708408800000,71.05,71.06,71.01,71.04,4778.142,1708409099999,339403.01164,829,2763.169,196268.64461,0
-1708409100000,71.03,71.09,70.98,71.05,8723.512,1708409399999,619682.09445,897,3971.652,282135.50332,0
-1708409400000,71.05,71.17,71.02,71.16,9844.817,1708409699999,700181.11826,1063,6654.268,473310.74032,0
-1708409700000,71.16,71.20,71.10,71.13,9449.499,1708409999999,672333.97480,954,3482.659,247848.09917,0
-1708410000000,71.13,71.18,71.08,71.17,5314.976,1708410299999,378022.12620,639,2948.632,209728.67272,0
-1708410300000,71.17,71.18,71.13,71.18,2803.199,1708410599999,199476.64012,475,980.933,69801.36243,0
-1708410600000,71.17,71.18,71.08,71.09,4365.298,1708410899999,310443.88229,738,1619.995,115200.23643,0
-1708410900000,71.08,71.18,71.07,71.15,3494.166,1708411199999,248553.42061,849,2151.641,153047.33702,0
-1708411200000,71.15,71.19,71.13,71.18,3198.255,1708411499999,227596.39749,576,1630.500,116046.93234,0
-1708411500000,71.18,71.20,71.14,71.16,2720.719,1708411799999,193646.17596,535,1030.513,73346.49565,0
-1708411800000,71.15,71.23,71.14,71.19,4773.592,1708412099999,339803.86862,669,3708.028,263946.00775,0
-1708412100000,71.19,71.19,71.14,71.16,5284.112,1708412399999,376075.81021,674,1242.866,88452.38135,0
-1708412400000,71.16,71.17,71.10,71.12,3457.768,1708412699999,245967.58897,792,1985.053,141209.22244,0
-1708412700000,71.13,71.16,71.10,71.15,2838.529,1708412999999,201934.42006,596,1367.967,97320.20996,0
-1708413000000,71.15,71.22,71.15,71.21,12030.561,1708413299999,856514.16460,759,6418.248,456913.93872,0
-1708413300000,71.21,71.26,71.13,71.21,9037.561,1708413599999,643582.83332,1061,3836.759,273254.72619,0
-1708413600000,71.21,71.23,71.18,71.22,6407.417,1708413899999,456252.49832,762,2330.207,165944.43837,0
-1708413900000,71.21,71.27,71.18,71.24,5670.374,1708414199999,403955.95105,657,2736.218,194934.48238,0
-1708414200000,71.24,71.29,71.22,71.24,5151.687,1708414499999,367093.60009,1011,2954.894,210548.79837,0
-1708414500000,71.24,71.27,71.18,71.25,7373.188,1708414799999,525150.68246,1220,3724.190,265283.67845,0
-1708414800000,71.24,71.30,71.19,71.21,11874.358,1708415099999,846043.36717,1217,5286.967,376711.07092,0
-1708415100000,71.22,71.24,71.07,71.08,8532.725,1708415399999,607146.51430,1182,2816.957,200439.97483,0
-1708415400000,71.09,71.12,71.02,71.08,16993.846,1708415699999,1207630.40597,1330,7989.506,567846.52335,0
-1708415700000,71.09,71.12,70.95,70.97,11585.429,1708415999999,822690.01404,1255,6316.808,448546.36600,0
-1708416000000,70.98,71.01,70.89,70.91,10411.613,1708416299999,738688.99269,1279,4350.664,308736.31787,0
-1708416300000,70.90,70.92,70.78,70.79,18297.800,1708416599999,1296561.28679,1815,10323.258,731661.32619,0
-1708416600000,70.78,70.80,70.72,70.80,6233.730,1708416899999,441038.60230,1184,3575.902,252995.76807,0
-1708416900000,70.80,70.81,70.61,70.63,10047.736,1708417199999,710513.37795,1281,5284.411,373773.00999,0
-1708417200000,70.64,70.70,70.37,70.43,35571.919,1708417499999,2507212.07384,3608,15789.705,1113111.65154,0
-1708417500000,70.42,70.59,70.35,70.54,17953.290,1708417799999,1264838.48012,1936,8951.039,630803.12596,0
-1708417800000,70.53,70.78,70.53,70.73,22090.625,1708418099999,1561517.21327,2340,14778.472,1044641.14585,0
-1708418100000,70.73,70.74,70.59,70.61,26093.043,1708418399999,1844020.28739,1783,11480.842,811457.58425,0
-1708418400000,70.61,70.62,70.49,70.58,13570.143,1708418699999,957165.80306,1569,4104.613,289548.86548,0
-1708418700000,70.58,70.59,70.45,70.53,7821.639,1708418999999,551647.62299,1081,3473.351,244969.68885,0
-1708419000000,70.52,70.59,70.51,70.59,5086.377,1708419299999,358829.70364,747,3510.507,247660.90368,0
-1708419300000,70.60,70.68,70.58,70.62,8813.757,1708419599999,622540.56624,1053,3800.336,268395.11071,0
-1708419600000,70.63,70.71,70.62,70.69,5930.514,1708419899999,419035.27522,1029,1981.763,140036.97645,0
-1708419900000,70.70,70.72,70.55,70.59,6596.033,1708420199999,465941.36649,1103,2889.159,204062.65461,0
-1708420200000,70.58,70.66,70.56,70.60,3466.753,1708420499999,244760.69187,889,1752.535,123733.44232,0
-1708420500000,70.60,70.61,70.08,70.24,54656.240,1708420799999,3844706.94800,5626,19484.038,1369989.45963,0
-1708420800000,70.25,70.35,70.09,70.30,24223.660,1708421099999,1700802.81016,2726,13017.031,913984.73702,0
-1708421100000,70.30,70.32,70.12,70.14,19886.265,1708421399999,1396315.32290,1996,7191.494,505042.21721,0
-1708421400000,70.13,70.20,70.06,70.16,26581.218,1708421699999,1864110.47373,2623,13835.681,970339.53204,0
-1708421700000,70.15,70.24,70.11,70.23,13696.511,1708421999999,961142.56332,1590,8785.868,616560.04438,0
-1708422000000,70.23,70.25,70.07,70.08,12910.832,1708422299999,905634.85329,1387,5101.433,357736.95622,0
-1708422300000,70.09,70.15,69.61,69.87,92773.127,1708422599999,6477665.05902,8520,38016.407,2654626.91880,0
-1708422600000,69.87,70.18,69.80,70.17,41108.781,1708422899999,2878568.90332,3934,23655.237,1656249.19056,0
-1708422900000,70.16,70.26,70.12,70.21,11616.561,1708423199999,815392.27194,1522,6904.108,484624.62339,0
-1708423200000,70.21,70.36,70.20,70.33,11774.380,1708423499999,827634.02031,2146,5978.388,420234.96686,0
-1708423500000,70.33,70.50,70.31,70.47,28269.327,1708423799999,1990961.65494,2760,15200.157,1070436.50452,0
-1708423800000,70.46,70.57,70.42,70.52,16966.141,1708424099999,1196244.36242,2002,7283.147,513501.00926,0
-1708424100000,70.53,70.55,70.38,70.38,14743.738,1708424399999,1039172.72210,1589,6062.333,427281.15361,0
-1708424400000,70.38,70.42,70.33,70.36,5227.366,1708424699999,367840.65013,949,2758.659,194126.64535,0
-1708424700000,70.37,70.68,70.37,70.63,19886.588,1708424999999,1402403.39420,1826,15153.756,1068750.41290,0
-1708425000000,70.63,70.75,70.54,70.62,25190.060,1708425299999,1779410.05598,2451,8226.444,581215.13049,0
-1708425300000,70.62,70.72,70.61,70.71,18377.238,1708425599999,1298473.65900,1888,9092.175,642493.96654,0
-1708425600000,70.71,70.73,70.62,70.63,7247.287,1708425899999,512081.29586,1130,1786.830,126273.04035,0
-1708425900000,70.63,70.71,70.56,70.62,6148.147,1708426199999,434226.45096,958,2580.403,182269.61946,0
-1708426200000,70.63,70.71,70.61,70.63,9104.905,1708426499999,643305.12746,927,3527.194,249242.92205,0
-1708426500000,70.63,70.74,70.63,70.68,13071.494,1708426799999,923977.70122,1256,3744.168,264632.52517,0
-1708426800000,70.69,70.89,70.67,70.85,21853.683,1708427099999,1547135.61737,2180,13517.013,957017.79271,0
-1708427100000,70.85,70.91,70.71,70.78,22165.899,1708427399999,1570044.88096,2587,7929.639,561618.65209,0
-1708427400000,70.78,70.83,70.68,70.76,8684.661,1708427699999,614446.87780,1362,3156.199,223311.63943,0
-1708427700000,70.76,70.77,70.61,70.64,15280.567,1708427999999,1080231.29421,1508,4541.714,320990.09800,0
-1708428000000,70.65,70.74,70.64,70.70,5808.247,1708428299999,410576.84101,786,4155.256,293738.27025,0
-1708428300000,70.71,70.73,70.61,70.72,4474.525,1708428599999,316241.03201,667,3046.930,215337.53442,0
-1708428600000,70.72,70.77,70.63,70.63,5241.854,1708428899999,370591.16123,1022,2320.799,164100.56240,0
-1708428900000,70.62,70.64,70.53,70.62,8699.284,1708429199999,614027.05071,1274,5297.573,373932.42460,0
-1708429200000,70.63,70.69,70.62,70.68,9471.521,1708429499999,669291.69813,1205,5720.340,404207.31965,0
-1708429500000,70.67,70.69,70.60,70.60,5094.421,1708429799999,359895.96663,795,2308.647,163094.92373,0
-1708429800000,70.60,70.70,70.60,70.66,3189.730,1708430099999,225386.33000,595,2007.954,141882.98489,0
-1708430100000,70.67,70.73,70.64,70.72,3876.403,1708430399999,274050.33839,580,2222.320,157118.22668,0
-1708430400000,70.72,70.77,70.66,70.77,7645.305,1708430699999,540560.97266,1114,3271.883,231378.64073,0
-1708430700000,70.77,70.79,70.71,70.76,5457.137,1708430999999,386133.32267,926,3327.768,235489.41955,0
-1708431000000,70.76,70.82,70.74,70.74,8255.019,1708431299999,584297.49451,1144,3334.329,236023.28494,0
-1708431300000,70.75,70.76,70.65,70.67,6944.720,1708431599999,491011.57892,890,4244.923,300134.84514,0
-1708431600000,70.67,70.84,70.66,70.66,13454.817,1708431899999,952442.88444,1675,5363.223,379682.57580,0
-1708431900000,70.66,70.69,70.58,70.59,10822.956,1708432199999,764419.86248,1492,5827.603,411661.41625,0
-1708432200000,70.59,70.65,70.55,70.58,12706.804,1708432499999,896942.27313,1305,8332.285,588166.65076,0
-1708432500000,70.57,70.59,70.51,70.55,10208.420,1708432799999,720141.03918,1328,5822.256,410743.17843,0
-1708432800000,70.55,70.58,70.49,70.51,6285.010,1708433099999,443240.18854,892,2865.480,202087.54615,0
-1708433100000,70.51,70.51,70.38,70.44,10653.353,1708433399999,750314.34222,1518,5799.420,408447.72063,0
-1708433400000,70.43,70.48,70.37,70.41,6304.279,1708433699999,444039.37039,819,3455.151,243370.69912,0
-1708433700000,70.40,70.45,70.33,70.35,5237.308,1708433999999,368592.28431,1135,3642.708,256376.68152,0
-1708434000000,70.35,70.37,70.25,70.34,13080.860,1708434299999,919750.03882,1606,7934.845,557944.95235,0
-1708434300000,70.35,70.49,70.32,70.48,7104.293,1708434599999,500051.81615,1157,4900.850,344914.91884,0
-1708434600000,70.47,70.60,70.38,70.59,12155.535,1708434899999,856674.86608,1598,5605.251,395061.43110,0
-1708434900000,70.58,70.63,70.44,70.46,17753.004,1708435199999,1252246.77662,1843,9454.048,666715.49565,0
-1708435200000,70.46,70.59,70.43,70.47,10869.399,1708435499999,766390.35837,1593,5075.379,357839.21749,0
-1708435500000,70.47,70.56,70.44,70.54,7014.940,1708435799999,494620.83060,1007,3869.835,272854.74663,0
-1708435800000,70.54,70.88,70.54,70.86,20374.170,1708436099999,1440414.12501,2971,12685.016,896867.66311,0
-1708436100000,70.85,70.91,70.74,70.89,43261.632,1708436399999,3064257.49048,3895,18246.524,1292594.18491,0
-1708436400000,70.90,70.98,70.77,70.88,27144.971,1708436699999,1924268.68796,3029,12120.184,859231.92539,0
-1708436700000,70.88,70.98,70.82,70.82,25146.144,1708436999999,1783093.83744,2735,10183.587,722124.27081,0
-1708437000000,70.81,71.03,70.68,70.96,26016.222,1708437299999,1844226.05678,3105,13467.942,954769.19636,0
-1708437300000,70.95,71.13,70.92,71.04,30264.149,1708437599999,2150580.02766,3409,17354.793,1233310.55809,0
-1708437600000,71.03,71.19,70.93,71.18,25056.818,1708437899999,1780229.64672,2939,10337.188,734506.45395,0
-1708437900000,71.17,71.21,70.76,70.81,43847.744,1708438199999,3114230.09667,4465,20658.512,1468099.97119,0
-1708438200000,70.80,70.90,70.27,70.58,62892.462,1708438499999,4435315.74735,6695,29262.649,2062878.68864,0
-1708438500000,70.58,70.71,70.42,70.59,28778.890,1708438799999,2030957.77495,3335,13469.974,950526.26174,0
-1708438800000,70.58,70.69,70.16,70.16,51973.440,1708439099999,3657731.99546,4848,21227.809,1494874.59295,0
-1708439100000,70.17,70.48,70.16,70.43,23203.276,1708439399999,1631229.28233,2817,11403.387,801671.96100,0
-1708439400000,70.43,70.55,70.29,70.36,21067.519,1708439699999,1484256.38245,2383,9576.716,674664.33039,0
-1708439700000,70.36,70.37,69.90,69.92,46929.285,1708439999999,3290680.18412,4733,21539.237,1510489.04665,0
-1708440000000,69.93,69.94,69.52,69.84,112885.001,1708440299999,7868215.41251,10618,55112.177,3841346.51978,0
-1708440300000,69.84,70.01,69.62,69.98,48470.982,1708440599999,3383878.09565,4578,24163.468,1686840.00656,0
-1708440600000,69.99,70.12,69.89,70.06,24793.510,1708440899999,1735949.42295,2807,11605.234,812518.45874,0
-1708440900000,70.06,70.08,69.86,70.05,14948.374,1708441199999,1046195.12020,1974,7931.479,555078.06627,0
-1708441200000,70.05,70.12,69.83,69.84,21617.466,1708441499999,1513237.86571,2672,11425.552,799917.00114,0
-1708441500000,69.85,69.90,69.58,69.81,35717.217,1708441799999,2491095.16095,3975,17294.895,1206644.88840,0
-1708441800000,69.82,69.93,69.74,69.76,16946.480,1708442099999,1183440.62434,2387,9792.811,683885.17623,0
-1708442100000,69.77,69.83,69.31,69.60,68691.571,1708442399999,4777423.61839,7193,31466.622,2189180.79202,0
-1708442400000,69.59,69.69,69.50,69.65,26461.065,1708442699999,1841822.41137,2715,14177.399,986827.53054,0
-1708442700000,69.65,69.68,68.07,68.69,208160.813,1708442999999,14316217.17683,17629,81042.128,5569154.17294,0
-1708443000000,68.64,68.68,67.03,68.47,346511.105,1708443299999,23570521.10424,30253,169290.314,11523953.84839,0
-1708443300000,68.47,68.74,68.33,68.68,91536.748,1708443599999,6272386.15814,8472,51519.006,3530294.13084,0
-1708443600000,68.69,68.92,68.64,68.91,58346.094,1708443899999,4013848.45965,6150,28983.468,1994006.79922,0
-1708443900000,68.90,68.92,68.67,68.68,32156.788,1708444199999,2212723.22634,3534,16280.650,1120284.50991,0
-1708444200000,68.69,68.98,68.67,68.84,30332.394,1708444499999,2088299.84941,3457,15641.443,1076720.49823,0
-1708444500000,68.85,69.03,68.72,68.99,27529.987,1708444799999,1897024.63876,2800,14644.212,1009381.79984,0
-1708444800000,69.00,69.11,68.90,69.04,33332.906,1708445099999,2299922.21800,3602,17739.316,1223834.77450,0
-1708445100000,69.04,69.19,69.02,69.15,27400.826,1708445399999,1893941.75872,2804,13574.807,938321.49821,0
-1708445400000,69.15,69.17,68.92,68.95,23796.078,1708445699999,1641845.71490,2483,9978.773,688588.63339,0
-1708445700000,68.96,69.16,68.96,69.04,15291.338,1708445999999,1055985.33758,2165,8346.524,576317.45484,0
-1708446000000,69.04,69.10,68.93,69.00,23189.295,1708446299999,1600378.23912,2486,13691.856,944881.52451,0
-1708446300000,69.00,69.08,68.97,69.05,19428.540,1708446599999,1341088.34303,2188,7713.082,532429.82345,0
-1708446600000,69.05,69.11,68.90,68.98,17589.451,1708446899999,1213552.23083,2145,9105.413,628167.64699,0
-1708446900000,68.97,68.98,68.84,68.88,18875.935,1708447199999,1300586.82021,2409,10158.439,699987.86048,0
-1708447200000,68.88,68.94,68.71,68.80,21099.538,1708447499999,1451690.00343,2543,12534.561,862425.50467,0
-1708447500000,68.79,68.81,68.60,68.71,19238.908,1708447799999,1321665.81479,2589,9837.165,675777.51736,0
-1708447800000,68.70,68.76,68.53,68.56,18610.230,1708448099999,1276953.54967,2281,9338.664,640831.04059,0
-1708448100000,68.57,68.61,68.38,68.46,26838.250,1708448399999,1838167.76066,3185,12899.642,883539.31541,0
-1708448400000,68.46,68.65,68.17,68.54,45306.491,1708448699999,3099317.55811,6041,20185.548,1380862.77650,0
-1708448700000,68.55,68.62,68.46,68.53,19836.786,1708448999999,1359555.80677,2717,8680.025,594960.49376,0
-1708449000000,68.53,68.67,68.51,68.66,11387.313,1708449299999,781028.81629,1879,6103.380,418623.95493,0
-1708449300000,68.65,68.72,68.52,68.72,13656.168,1708449599999,937160.63354,2199,6263.800,429914.20542,0
-1708449600000,68.71,68.71,68.01,68.03,35257.428,1708449899999,2408362.89252,4411,17270.686,1179571.02032,0
-1708449900000,68.04,68.48,67.85,68.43,49690.595,1708450199999,3389906.12894,5689,25680.649,1752636.13743,0
-1708450200000,68.43,68.63,68.43,68.59,23099.495,1708450499999,1583022.35328,2983,9526.161,652815.13366,0
-1708450500000,68.58,68.64,68.46,68.46,12677.101,1708450799999,869094.15515,1685,4755.822,326040.23298,0
-1708450800000,68.47,68.54,68.40,68.47,16308.017,1708451099999,1116665.37871,1817,6672.907,456916.52313,0
-1708451100000,68.46,68.53,68.42,68.50,11402.136,1708451399999,780887.86095,1444,6887.524,471699.28817,0
-1708451400000,68.51,68.59,68.38,68.56,19220.301,1708451699999,1315861.16169,1954,12708.310,869886.54993,0
-1708451700000,68.57,68.76,68.55,68.73,11296.034,1708451999999,775895.35448,1746,6738.390,462809.61789,0
-1708452000000,68.72,68.79,68.66,68.76,14549.762,1708452299999,1000077.94197,1829,6433.274,442204.09543,0
-1708452300000,68.75,68.86,68.72,68.79,13221.623,1708452599999,909747.56763,1721,5960.425,410139.80954,0
-1708452600000,68.79,68.81,68.66,68.77,8215.198,1708452899999,564637.58335,1767,3618.091,248699.83890,0
-1708452900000,68.78,68.79,68.67,68.75,7574.563,1708453199999,520446.70408,1336,2002.346,137612.15219,0
-1708453200000,68.75,68.95,68.72,68.88,14563.952,1708453499999,1002807.67782,2054,7676.885,528596.78458,0
-1708453500000,68.87,68.93,68.81,68.84,12109.771,1708453799999,833766.29609,1314,4685.823,322635.10446,0
-1708453800000,68.84,68.89,68.75,68.78,7758.697,1708454099999,533869.94570,1368,3390.430,233296.56611,0
-1708454100000,68.78,68.94,68.78,68.89,10096.886,1708454399999,695380.54920,1236,6751.404,465038.03445,0
-1708454400000,68.89,69.00,68.89,68.98,16305.649,1708454699999,1124168.56794,1553,5362.208,369757.07367,0
-1708454700000,68.98,69.03,68.92,68.99,16109.703,1708454999999,1111121.67861,1527,7561.686,521620.24110,0
-1708455000000,68.99,69.03,68.95,69.00,6105.827,1708455299999,421248.39049,936,2714.342,187276.50083,0
-1708455300000,69.00,69.04,68.94,69.02,4688.015,1708455599999,323427.14605,745,2557.468,176454.20696,0
-1708455600000,69.02,69.06,68.88,68.92,9904.607,1708455899999,682862.12706,1701,3665.695,252754.20285,0
-1708455900000,68.93,68.96,68.85,68.90,4566.295,1708456199999,314669.31067,944,1594.105,109852.08470,0
-1708456200000,68.90,68.99,68.88,68.99,4009.891,1708456499999,276352.43015,1003,1696.171,116907.06352,0
-1708456500000,68.98,69.01,68.92,68.97,8914.813,1708456799999,614849.58023,1174,3789.590,261364.10138,0
-1708456800000,68.97,69.08,68.95,68.97,6792.417,1708457099999,468791.85902,1142,2673.967,184568.11877,0
-1708457100000,68.97,69.13,68.97,69.13,7023.484,1708457399999,485161.36546,1179,3814.144,263456.06002,0
-1708457400000,69.12,69.27,69.10,69.22,16535.952,1708457699999,1144481.45776,2094,6556.538,453767.66145,0
-1708457700000,69.22,69.32,69.22,69.30,7841.297,1708457999999,543126.99196,1237,4394.504,304386.56449,0
-1708458000000,69.29,69.38,69.29,69.37,7604.732,1708458299999,527236.68048,1252,3874.068,268612.37304,0
-1708458300000,69.36,69.54,69.35,69.50,14803.975,1708458599999,1027990.90842,2263,7051.428,489682.62756,0
-1708458600000,69.51,69.65,69.51,69.63,22383.849,1708458899999,1557744.84613,2520,10736.092,747176.92893,0
-1708458900000,69.62,69.71,69.57,69.69,13820.651,1708459199999,962691.95417,1650,6891.632,480098.18686,0
-1708459200000,69.69,69.72,69.55,69.62,18309.403,1708459499999,1274920.25667,2499,10505.340,731596.48237,0
-1708459500000,69.61,69.76,69.61,69.76,8723.262,1708459799999,608034.96825,1500,6223.694,433823.96692,0
-1708459800000,69.75,69.81,69.71,69.74,6371.249,1708460099999,444447.88116,1202,2080.050,145108.11942,0
-1708460100000,69.74,69.77,69.69,69.70,6701.698,1708460399999,467288.50993,1097,3211.008,223911.32737,0
-1708460400000,69.71,69.71,69.49,69.53,11296.379,1708460699999,785881.87430,1901,2609.992,181558.39475,0
-1708460700000,69.54,69.58,69.49,69.52,5544.072,1708460999999,385532.83808,812,2199.035,152932.63486,0
-1708461000000,69.53,69.63,69.52,69.62,8246.818,1708461299999,573893.96666,1129,4848.366,337420.91003,0
-1708461300000,69.62,69.69,69.55,69.57,5191.966,1708461599999,361505.38341,1032,1808.081,125893.55550,0
-1708461600000,69.57,69.68,69.56,69.66,6519.785,1708461899999,453857.27871,932,4196.008,292108.21301,0
-1708461900000,69.66,69.71,69.65,69.66,4335.721,1708462199999,302092.51867,820,1787.676,124561.38480,0
-1708462200000,69.66,69.68,69.56,69.60,10389.295,1708462499999,723078.50737,855,2400.063,167105.99574,0
-1708462500000,69.61,69.68,69.61,69.65,6406.687,1708462799999,446165.23307,932,2987.460,208045.67314,0
-1708462800000,69.66,69.69,69.49,69.51,8294.410,1708463099999,577192.57175,1328,3730.439,259584.26591,0
-1708463100000,69.51,69.58,69.49,69.50,5132.812,1708463399999,356953.08150,827,2728.060,189733.65112,0
-1708463400000,69.50,69.57,69.50,69.54,2887.700,1708463699999,200804.47438,644,1497.312,104121.85130,0
-1708463700000,69.55,69.55,69.38,69.46,9438.391,1708463999999,655436.49185,1195,3089.175,214539.04534,0
-1708464000000,69.47,69.62,69.45,69.57,6527.677,1708464299999,454149.51146,1082,4406.465,306573.96398,0
-1708464300000,69.57,69.64,69.55,69.61,3244.194,1708464599999,225786.23108,707,1942.191,135168.77049,0
-1708464600000,69.62,69.63,69.53,69.58,5246.421,1708464899999,365091.46016,810,3240.980,225568.02655,0
-1708464900000,69.58,69.62,69.52,69.53,4532.891,1708465199999,315289.68102,682,1685.531,117246.01057,0
-1708465200000,69.53,69.64,69.52,69.62,7612.881,1708465499999,529826.97519,930,6051.882,421209.32660,0
-1708465500000,69.62,69.64,69.50,69.53,4679.580,1708465799999,325501.94852,904,2825.000,196495.84603,0
-1708465800000,69.53,69.58,69.50,69.52,4394.850,1708466099999,305593.66003,692,1827.385,127077.83242,0
-1708466100000,69.52,69.53,69.44,69.48,7779.841,1708466399999,540477.44921,748,4614.562,320570.02592,0
-1708466400000,69.49,69.57,69.48,69.51,3414.378,1708466699999,237374.62603,774,2382.321,165624.06212,0
-1708466700000,69.51,69.58,69.51,69.54,3694.357,1708466999999,256927.83422,796,1395.379,97042.53362,0
-1708467000000,69.54,69.58,69.48,69.57,4417.850,1708467299999,307212.16793,828,2464.022,171357.04764,0
-1708467300000,69.57,69.66,69.57,69.58,4818.177,1708467599999,335411.66195,925,1383.713,96323.49858,0
-1708467600000,69.59,69.60,69.53,69.56,2806.771,1708467899999,195225.52913,527,1157.957,80535.84221,0
-1708467900000,69.56,69.59,69.55,69.58,3485.272,1708468199999,242465.53251,448,2633.653,183218.37972,0
-1708468200000,69.59,69.64,69.56,69.60,5473.935,1708468499999,380940.93552,738,3413.941,237589.13955,0
-1708468500000,69.61,69.65,69.60,69.64,2689.760,1708468799999,187284.62418,600,1702.849,118573.64753,0
-1708468800000,69.65,69.69,69.63,69.68,4556.336,1708469099999,317402.90410,816,2139.266,149036.27815,0
-1708469100000,69.69,69.73,69.65,69.67,4636.716,1708469399999,323138.19806,1039,2833.217,197476.30756,0
-1708469400000,69.67,69.74,69.67,69.74,4140.825,1708469699999,288597.78285,713,1887.749,131568.60379,0
-1708469700000,69.73,69.78,69.68,69.68,4588.570,1708469999999,319966.55055,787,1537.722,107246.32623,0
-1708470000000,69.68,69.93,69.67,69.82,13890.475,1708470299999,969910.24616,2216,8470.086,591439.99821,0
-1708470300000,69.82,69.91,69.76,69.81,11698.996,1708470599999,816751.54853,1402,6135.126,428298.06745,0
-1708470600000,69.81,69.93,69.79,69.87,7716.295,1708470899999,539207.65798,1175,3796.634,265326.98809,0
-1708470900000,69.87,70.00,69.82,69.86,17381.818,1708471199999,1215393.22963,1994,7523.727,526168.46020,0
-1708471200000,69.87,69.89,69.76,69.79,6616.022,1708471499999,461963.53797,1069,2708.920,189170.98223,0
-1708471500000,69.80,69.83,69.73,69.75,4037.343,1708471799999,281709.62010,758,2023.679,141235.38464,0
-1708471800000,69.76,69.76,69.65,69.73,9477.993,1708472099999,660698.50078,1181,4615.471,321716.52613,0
-1708472100000,69.73,69.73,69.66,69.69,5577.383,1708472399999,388669.84047,729,3657.679,254890.52630,0
-1708472400000,69.68,69.68,69.60,69.65,8263.873,1708472699999,575503.56587,944,3966.633,276237.19642,0
-1708472700000,69.66,69.77,69.66,69.74,7391.564,1708472999999,515292.61489,900,5042.280,351464.23050,0
-1708473000000,69.74,69.75,69.67,69.70,3913.793,1708473299999,272823.25237,662,1590.541,110882.63520,0
-1708473300000,69.69,69.73,69.69,69.69,2579.795,1708473599999,179829.27789,493,1463.773,102041.19667,0
-1708473600000,69.70,69.75,69.60,69.70,15890.573,1708473899999,1107074.71080,1810,6689.750,466045.09201,0
-1708473900000,69.69,69.71,69.64,69.66,4486.665,1708474199999,312611.93542,722,1955.153,136249.54831,0
-1708474200000,69.67,69.74,69.58,69.58,8160.207,1708474499999,568410.71064,1453,2928.503,204007.98905,0
-1708474500000,69.58,69.59,69.50,69.53,10653.880,1708474799999,740970.50212,1685,5220.431,363096.45553,0
-1708474800000,69.53,69.59,69.52,69.54,3881.333,1708475099999,269953.57629,797,1416.435,98528.08502,0
-1708475100000,69.54,69.61,69.50,69.52,4267.920,1708475399999,296797.87472,676,1787.544,124317.20902,0
-1708475400000,69.52,69.53,69.38,69.42,8812.840,1708475699999,611897.37559,1335,4487.616,311535.65382,0
-1708475700000,69.42,69.46,69.33,69.38,5243.615,1708475999999,363798.03485,946,2233.982,155000.09973,0
-1708476000000,69.37,69.40,69.28,69.31,7274.500,1708476299999,504317.84153,1058,3025.906,209784.27216,0
-1708476300000,69.31,69.39,69.28,69.31,6897.020,1708476599999,478111.33364,982,3242.350,224786.38289,0
-1708476600000,69.30,69.31,69.25,69.25,3808.843,1708476899999,263864.10857,657,1838.772,127387.07980,0
-1708476900000,69.25,69.36,69.25,69.27,4691.486,1708477199999,325145.54456,711,3331.231,230880.49697,0
-1708477200000,69.28,69.28,69.13,69.25,8513.702,1708477499999,589161.58491,1637,3826.779,264880.30667,0
-1708477500000,69.25,69.35,69.23,69.31,4357.804,1708477799999,301929.95455,1001,2989.219,207095.41316,0
-1708477800000,69.30,69.40,69.30,69.38,5901.351,1708478099999,409316.64223,811,3351.291,232428.01979,0
-1708478100000,69.39,69.40,69.34,69.39,5308.816,1708478399999,368297.18361,729,2239.396,155355.41620,0
-1708478400000,69.39,69.40,69.21,69.33,6177.125,1708478699999,428129.99351,1029,2860.127,198195.65861,0
-1708478700000,69.33,69.35,69.23,69.25,2542.883,1708478999999,176172.02669,602,1087.714,75348.66675,0
-1708479000000,69.26,69.34,69.20,69.22,3638.087,1708479299999,252052.21634,770,1939.431,134386.25234,0
-1708479300000,69.22,69.24,69.17,69.23,2577.706,1708479599999,178385.09433,641,1962.565,135815.52488,0
-1708479600000,69.23,69.28,69.15,69.17,4188.619,1708479899999,289887.69199,748,1930.033,133564.11903,0
-1708479900000,69.18,69.21,69.08,69.20,5679.549,1708480199999,392638.29918,1029,2902.942,200699.41045,0
-1708480200000,69.20,69.25,69.10,69.20,9885.609,1708480499999,683716.40599,864,1599.734,110699.67156,0
-1708480500000,69.20,69.25,69.19,69.22,3273.180,1708480799999,226550.60693,548,1679.911,116274.70339,0
-1708480800000,69.21,69.32,69.20,69.27,8758.860,1708481099999,606741.59604,1129,4108.044,284559.23861,0
-1708481100000,69.28,69.31,69.24,69.25,3059.839,1708481399999,211986.30280,624,2014.251,139551.54123,0
-1708481400000,69.25,69.25,69.11,69.18,7753.539,1708481699999,536407.89730,1239,3583.531,247865.97927,0
-1708481700000,69.17,69.26,69.14,69.18,7785.771,1708481999999,538789.11438,1109,4676.816,323618.84925,0
-1708482000000,69.17,69.17,68.94,68.98,17608.439,1708482299999,1215398.94734,2047,6824.144,471068.98618,0
-1708482300000,68.97,69.02,68.94,68.96,5071.828,1708482599999,349848.17520,943,2904.074,200338.38218,0
-1708482600000,68.96,69.05,68.94,69.01,7989.840,1708482899999,551230.01927,1027,4613.175,318289.85019,0
-1708482900000,69.02,69.11,69.01,69.10,3172.341,1708483199999,219044.60542,753,2155.242,148816.52239,0
-1708483200000,69.10,69.12,69.05,69.07,3398.391,1708483499999,234781.94898,756,1283.947,88703.99403,0
-1708483500000,69.07,69.08,68.98,69.05,4121.193,1708483799999,284494.97927,811,2347.106,162025.08706,0
-1708483800000,69.06,69.08,68.96,69.03,2896.659,1708484099999,199944.08308,678,1624.178,112127.92772,0
-1708484100000,69.02,69.07,69.02,69.04,2486.481,1708484399999,171676.39985,590,1346.056,92937.51328,0
-1708484400000,69.03,69.18,69.02,69.14,5595.562,1708484699999,386728.29980,973,3771.808,260671.38347,0
-1708484700000,69.14,69.25,69.13,69.20,5857.228,1708484999999,405359.44084,801,3525.289,243951.98535,0
-1708485000000,69.20,69.24,69.12,69.22,3667.768,1708485299999,253708.28358,735,1774.775,122764.41461,0
-1708485300000,69.22,69.30,69.19,69.29,5403.752,1708485599999,374173.97721,880,3666.879,253921.92820,0
-1708485600000,69.30,69.33,69.23,69.23,2462.177,1708485899999,170584.82740,610,1019.392,70633.72044,0
-1708485900000,69.23,69.28,69.22,69.22,1531.751,1708486199999,106063.75490,452,719.930,49851.77413,0
-1708486200000,69.22,69.26,69.13,69.13,2739.572,1708486499999,189528.84787,715,796.850,55138.21241,0
-1708486500000,69.14,69.16,69.10,69.11,3683.573,1708486799999,254652.40414,687,1750.040,120993.43528,0
-1708486800000,69.12,69.12,69.05,69.10,2710.393,1708487099999,187265.18354,619,1274.763,88075.54178,0
-1708487100000,69.11,69.17,69.08,69.14,3802.125,1708487399999,262800.98115,695,2493.529,172359.29152,0
-1708487400000,69.14,69.17,69.12,69.12,1660.159,1708487699999,114787.87006,386,968.837,66991.83593,0
-1708487700000,69.13,69.13,69.05,69.09,4615.120,1708487999999,318793.75700,688,1908.771,131848.84887,0
-1708488000000,69.08,69.15,69.05,69.08,6909.177,1708488299999,477448.37535,959,5441.872,376064.21689,0
-1708488300000,69.07,69.12,69.07,69.09,4489.920,1708488599999,310255.02923,747,2375.145,164124.73234,0
-1708488600000,69.09,69.14,69.07,69.14,2133.945,1708488899999,147465.13233,545,1418.116,98003.10893,0
-1708488900000,69.13,69.15,69.02,69.04,6724.742,1708489199999,464591.87081,828,1655.922,114372.32744,0
-1708489200000,69.04,69.05,69.02,69.03,2665.174,1708489499999,183988.01050,559,1046.487,72244.67446,0
-1708489500000,69.03,69.07,68.96,68.97,6876.878,1708489799999,474711.50675,684,1485.613,102526.05735,0
-1708489800000,68.98,68.99,68.83,68.83,13798.463,1708490099999,950761.02659,2012,5253.982,362015.97850,0
-1708490100000,68.84,68.91,68.76,68.82,12400.494,1708490399999,853461.91616,1824,6556.788,451294.44352,0
-1708490400000,68.82,68.89,68.81,68.83,5744.208,1708490699999,395498.10289,1015,3065.897,211102.38390,0
-1708490700000,68.83,68.91,68.77,68.87,2801.663,1708490999999,192856.50240,713,1677.203,115463.83466,0
-1708491000000,68.87,68.92,68.83,68.92,3395.846,1708491299999,233853.12874,553,2057.258,141678.39434,0
-1708491300000,68.91,68.98,68.91,68.98,1205.889,1708491599999,83136.55469,477,921.026,63498.47270,0
-1708491600000,68.97,69.09,68.93,69.09,5750.364,1708491899999,396835.18760,1060,3853.442,265970.25526,0
-1708491900000,69.08,69.20,69.08,69.20,8540.269,1708492199999,590595.88075,1094,6544.763,452615.78198,0
-1708492200000,69.19,69.24,69.17,69.17,4054.116,1708492499999,280546.50344,636,1746.103,120839.97280,0
-1708492500000,69.17,69.18,69.13,69.15,3613.040,1708492799999,249835.74542,614,1157.685,80052.88799,0
-1708492800000,69.14,69.17,69.06,69.06,3631.441,1708493099999,250991.50044,679,1139.543,78773.95390,0
-1708493100000,69.06,69.09,68.98,69.01,5248.427,1708493399999,362290.74475,834,1300.457,89793.95514,0
-1708493400000,69.01,69.08,69.00,69.03,4762.807,1708493699999,328833.06543,848,2908.688,200841.51305,0
-1708493700000,69.03,69.03,68.87,68.90,4815.986,1708493999999,332052.19345,1021,2809.511,193702.33663,0
-1708494000000,68.91,68.92,68.83,68.86,5155.057,1708494299999,355034.65228,936,2513.428,173118.11702,0
-1708494300000,68.87,68.89,68.73,68.80,8005.457,1708494599999,550816.76129,1329,4151.650,285681.75259,0
-1708494600000,68.81,68.87,68.76,68.79,4331.457,1708494899999,298060.06190,664,2313.773,159201.02866,0
-1708494900000,68.80,68.94,68.79,68.89,4691.299,1708495199999,323139.18299,793,2907.778,200272.72752,0
-1708495200000,68.89,68.97,68.87,68.88,6373.523,1708495499999,439189.93077,1058,1909.874,131604.28338,0
-1708495500000,68.88,68.91,68.75,68.86,12712.068,1708495799999,874872.93550,2317,6312.567,434479.74509,0
-1708495800000,68.86,69.07,68.85,69.07,4198.410,1708496099999,289527.49321,1020,2310.328,159350.40268,0
-1708496100000,69.07,69.08,68.98,68.98,5813.372,1708496399999,401349.89351,940,1330.994,91904.80392,0
-1708496400000,68.98,69.02,68.94,69.00,4262.387,1708496699999,294069.24108,762,2396.636,165357.25281,0
-1708496700000,69.00,69.01,68.94,69.00,2239.087,1708496999999,154441.09270,506,1052.464,72597.34047,0
-1708497000000,69.01,69.08,69.01,69.07,2812.063,1708497299999,194161.53095,674,1466.155,101232.46795,0
-1708497300000,69.06,69.07,68.81,68.84,6394.899,1708497599999,440824.39984,1329,1844.529,127095.94378,0
-1708497600000,68.84,68.99,68.76,68.93,8150.895,1708497899999,561529.22569,1391,4632.197,319093.66412,0
-1708497900000,68.93,68.98,68.82,68.86,7231.366,1708498199999,498300.63250,1173,4089.246,281792.52040,0
-1708498200000,68.86,68.87,68.78,68.83,7595.483,1708498499999,522742.91803,1301,3927.467,270292.14293,0
-1708498500000,68.84,68.94,68.80,68.90,4580.004,1708498799999,315549.19365,840,2724.945,187737.65547,0
-1708498800000,68.90,68.91,68.52,68.53,23478.727,1708499099999,1612513.50725,3071,11024.475,757176.80777,0
-1708499100000,68.54,68.69,68.45,68.68,24772.547,1708499399999,1698730.13785,3076,12764.884,875481.94792,0
-1708499400000,68.68,68.72,68.57,68.72,7801.183,1708499699999,535739.07130,1385,3707.091,254542.73285,0
-1708499700000,68.71,68.82,68.63,68.75,10189.686,1708499999999,700439.38908,1612,4176.274,287075.42798,0
-1708500000000,68.75,68.92,68.68,68.90,6041.267,1708500299999,415643.74703,1208,3765.848,259129.69775,0
-1708500300000,68.90,68.92,68.87,68.91,3442.048,1708500599999,237134.79733,710,1730.417,119216.83596,0
-1708500600000,68.91,68.94,68.87,68.92,4030.766,1708500899999,277741.45069,922,1880.833,129604.14898,0
-1708500900000,68.92,69.00,68.89,68.99,4649.550,1708501199999,320600.82053,928,2746.127,189340.64076,0
-1708501200000,68.99,69.00,68.91,68.96,2981.313,1708501499999,205589.10103,621,1343.195,92627.56362,0
-1708501500000,68.96,69.00,68.80,68.85,6308.476,1708501799999,434573.65732,1273,2574.734,177350.82927,0
-1708501800000,68.86,69.06,68.85,69.02,9629.644,1708502099999,664189.56513,1438,6584.087,454152.56871,0
-1708502100000,69.02,69.04,68.89,68.98,8213.820,1708502399999,566382.11811,1079,3019.150,208179.49179,0
-1708502400000,68.98,69.03,68.90,69.02,8985.472,1708502699999,619701.97487,1342,3737.597,257804.23802,0
-1708502700000,69.02,69.17,69.02,69.11,15691.604,1708502999999,1084723.97663,1325,5406.108,373660.40732,0
-1708503000000,69.12,69.12,68.96,68.96,7037.104,1708503299999,485595.63741,1115,2668.795,184147.01402,0
-1708503300000,68.97,69.04,68.91,69.04,6257.127,1708503599999,431551.75375,1062,3606.268,248737.79287,0
-1708503600000,69.03,69.14,69.02,69.13,7174.452,1708503899999,495761.55133,1050,3953.235,273153.08808,0
-1708503900000,69.12,69.24,69.08,69.20,6286.008,1708504199999,434865.78294,1128,2868.979,198480.50536,0
-1708504200000,69.20,69.20,69.06,69.07,3510.623,1708504499999,242711.64650,788,1290.269,89215.42778,0
-1708504500000,69.07,69.14,69.02,69.06,4490.124,1708504799999,310158.39250,805,2615.859,180673.57703,0
-1708504800000,69.05,69.14,69.04,69.07,2572.717,1708505099999,177769.20904,552,1499.406,103606.17799,0
-1708505100000,69.07,69.10,69.04,69.06,4117.136,1708505399999,284355.39392,576,1933.110,133513.32880,0
-1708505400000,69.07,69.11,69.00,69.10,2795.713,1708505699999,193038.09968,470,1487.690,102743.77320,0
-1708505700000,69.10,69.14,69.02,69.08,9907.478,1708505999999,684390.60477,1078,5271.831,364221.77052,0
-1708506000000,69.08,69.10,68.99,69.05,4178.117,1708506299999,288466.41991,854,1650.876,113984.99822,0
-1708506300000,69.06,69.08,68.80,68.85,11560.160,1708506599999,796651.73514,1628,4574.408,315155.75329,0
-1708506600000,68.85,68.85,68.72,68.76,13761.302,1708506899999,946534.15257,1854,7076.563,486760.31015,0
-1708506900000,68.77,68.81,68.52,68.64,20413.402,1708507199999,1401945.23323,2384,12205.723,838570.08073,0
-1708507200000,68.64,68.73,68.59,68.61,8706.700,1708507499999,597855.99676,1284,3891.739,267226.87941,0
-1708507500000,68.60,68.63,68.26,68.30,37147.850,1708507799999,2541368.60381,4004,19442.337,1330255.24972,0
-1708507800000,68.30,68.52,68.29,68.52,18359.413,1708508099999,1256319.06362,2453,9845.076,673630.56269,0
-1708508100000,68.51,68.54,68.35,68.36,9252.959,1708508399999,633367.08213,1624,4224.483,289148.68457,0
-1708508400000,68.37,68.38,68.02,68.25,35343.074,1708508699999,2409846.36266,4293,14568.628,993432.46576,0
-1708508700000,68.25,68.42,68.23,68.39,17290.337,1708508999999,1181405.38317,1967,7003.767,478512.34463,0
-1708509000000,68.40,68.44,68.18,68.26,15489.159,1708509299999,1057654.01765,1947,6900.901,471211.16058,0
-1708509300000,68.25,68.27,67.63,67.96,77546.357,1708509599999,5267533.46305,7147,30453.978,2068115.10175,0
-1708509600000,67.95,68.18,67.88,68.15,23715.873,1708509899999,1614062.91395,3230,11831.585,805337.67726,0
-1708509900000,68.15,68.16,67.60,67.74,32860.804,1708510199999,2229365.31805,3911,14270.912,968099.03573,0
-1708510200000,67.74,67.96,67.37,67.96,66598.854,1708510499999,4502505.49432,7373,32378.271,2189301.84060,0
-1708510500000,67.96,68.24,67.96,68.22,19622.599,1708510799999,1336459.24287,3025,8997.904,612842.46091,0
-1708510800000,68.21,68.25,68.13,68.22,9394.229,1708511099999,640536.02812,1548,4529.642,308858.97423,0
-1708511100000,68.22,68.32,68.22,68.31,9172.504,1708511399999,626133.25891,1431,5168.799,352825.62539,0
-1708511400000,68.32,68.32,68.18,68.22,5770.937,1708511699999,393841.74962,1045,2161.690,147500.16037,0
-1708511700000,68.23,68.24,68.16,68.23,3629.566,1708511999999,247543.24939,726,1805.356,123129.05334,0
-1708512000000,68.22,68.25,68.15,68.23,5443.914,1708512299999,371257.77756,825,2231.611,152194.78056,0
-1708512300000,68.23,68.30,68.17,68.29,7194.339,1708512599999,491000.30416,862,4720.722,322188.10583,0
-1708512600000,68.30,68.38,68.27,68.33,6080.301,1708512899999,415453.61356,1254,3191.009,218029.97274,0
-1708512900000,68.33,68.33,68.22,68.24,4004.010,1708513199999,273325.47585,949,1354.059,92428.01390,0
-1708513200000,68.25,68.34,68.21,68.34,6433.235,1708513499999,439108.07646,1484,2341.578,159847.20558,0
-1708513500000,68.34,68.39,68.27,68.33,5308.387,1708513799999,362748.20584,1056,2159.383,147575.07518,0
-1708513800000,68.34,68.34,68.17,68.20,4546.563,1708514099999,310268.01285,1088,1838.650,125459.53009,0
-1708514100000,68.20,68.25,68.12,68.19,6714.927,1708514399999,457853.18990,1067,3231.647,220333.33905,0
-1708514400000,68.20,68.20,68.05,68.07,8920.938,1708514699999,607594.79875,1141,4265.761,290543.54534,0
-1708514700000,68.07,68.20,68.05,68.10,10305.036,1708514999999,701759.69601,1429,7415.385,504916.19168,0
-1708515000000,68.09,68.22,68.01,68.01,5784.631,1708515299999,394063.13098,1255,2596.401,176858.47635,0
-1708515300000,68.01,68.22,67.92,68.16,14214.832,1708515599999,967082.64643,2000,8804.991,599095.62707,0
-1708515600000,68.15,68.20,68.00,68.00,8605.771,1708515899999,585968.62409,1452,4017.866,273542.55586,0
-1708515900000,67.99,68.03,67.87,67.90,13527.969,1708516199999,919134.86676,1925,6584.949,447437.97398,0
-1708516200000,67.91,67.99,67.85,67.91,15532.653,1708516499999,1054809.56191,1778,9105.573,618326.32373,0
-1708516500000,67.91,68.04,67.75,67.97,26854.571,1708516799999,1823200.64479,2424,10046.942,682266.25928,0
-1708516800000,67.97,68.15,67.87,67.88,33601.620,1708517099999,2284157.42060,2911,13258.247,901611.84483,0
-1708517100000,67.89,68.04,67.49,67.95,58929.489,1708517399999,3993219.65494,7048,30785.381,2085851.00252,0
-1708517400000,67.95,68.24,67.94,68.21,31131.055,1708517699999,2121349.48044,3506,13880.222,945860.27617,0
-1708517700000,68.21,68.30,68.13,68.30,14965.713,1708517999999,1020944.18851,2129,6529.282,445492.98148,0
-1708518000000,68.30,68.31,68.20,68.27,10589.706,1708518299999,722757.10490,1541,4294.958,293139.97824,0
-1708518300000,68.27,68.42,68.27,68.38,10523.042,1708518599999,719389.01533,1584,5007.258,342299.77518,0
-1708518600000,68.39,68.41,68.27,68.31,8563.988,1708518899999,585271.41670,1252,3075.864,210234.62021,0
-1708518900000,68.30,68.43,68.19,68.36,9920.678,1708519199999,677540.04101,1505,3116.889,212866.27008,0
-1708519200000,68.35,68.49,68.35,68.46,6856.787,1708519499999,469303.47852,1170,2936.042,200955.25056,0
-1708519500000,68.45,68.47,68.37,68.38,6125.720,1708519799999,419171.92383,892,2794.116,191218.85125,0
-1708519800000,68.38,68.52,68.34,68.48,10276.674,1708520099999,703378.65462,1189,3371.438,230683.86036,0
-1708520100000,68.48,68.54,68.44,68.52,6065.734,1708520399999,415462.04614,896,2263.098,155013.45134,0
-1708520400000,68.51,68.56,68.46,68.50,10463.623,1708520699999,716870.16412,2143,3860.690,264514.23663,0
-1708520700000,68.51,68.64,68.51,68.64,10062.488,1708520999999,689964.15327,1410,5030.057,344927.63905,0
-1708521000000,68.63,68.64,68.54,68.56,6227.033,1708521299999,427122.03301,1000,1977.812,135666.90673,0
-1708521300000,68.56,68.57,68.41,68.47,8699.184,1708521599999,595599.27837,1306,4528.012,310002.65711,0
-1708521600000,68.48,68.49,68.37,68.43,9520.234,1708521899999,651503.93205,1278,5622.195,384747.88714,0
-1708521900000,68.44,68.45,68.34,68.40,7113.294,1708522199999,486538.76500,1122,3462.644,236822.99797,0
-1708522200000,68.40,68.40,68.20,68.24,14745.636,1708522499999,1006814.28951,2102,7222.189,493048.95344,0
-1708522500000,68.24,68.34,68.24,68.27,7593.868,1708522799999,518599.76574,1127,3201.369,218603.85318,0
-1708522800000,68.27,68.42,68.25,68.32,7516.666,1708523099999,513651.71803,1191,2812.834,192184.88637,0
-1708523100000,68.32,68.39,68.22,68.33,6823.182,1708523399999,466105.47875,1379,2088.588,142666.81403,0
-1708523400000,68.33,68.36,68.17,68.34,10754.331,1708523699999,733974.89505,1710,3929.925,268208.30647,0
-1708523700000,68.35,68.49,68.30,68.45,6687.356,1708523999999,457625.08085,1170,3067.058,209896.71437,0
-1708524000000,68.46,68.48,68.34,68.35,6933.786,1708524299999,474484.37922,1207,2712.151,185609.08097,0
-1708524300000,68.34,68.43,68.31,68.33,6170.741,1708524599999,421942.88716,1133,2504.141,171233.32761,0
-1708524600000,68.33,68.42,68.25,68.27,11136.510,1708524899999,761006.07196,1518,3846.604,262843.94811,0
-1708524900000,68.27,68.28,67.91,67.91,21131.945,1708525199999,1438825.66611,2891,12958.204,882381.19134,0
-1708525200000,67.91,68.03,67.77,67.90,19755.602,1708525499999,1341247.49136,2921,11685.493,793331.55399,0
-1708525500000,67.90,67.99,67.60,67.64,20327.049,1708525799999,1376864.70187,2853,8800.415,595929.38865,0
-1708525800000,67.65,67.91,67.60,67.76,16763.727,1708526099999,1136489.20150,2647,7080.777,479956.96925,0
-1708526100000,67.76,68.00,67.46,67.89,41884.448,1708526399999,2837008.34013,5259,17001.515,1151189.55957,0
-1708526400000,67.88,68.09,67.84,67.98,13826.072,1708526699999,939967.16126,2157,4826.908,328122.36763,0
-1708526700000,67.98,68.06,67.69,67.76,15014.941,1708526999999,1019103.09872,2528,6446.498,437553.71088,0
-1708527000000,67.76,67.85,67.70,67.79,13379.437,1708527299999,906896.69627,1840,7526.842,510160.55314,0
-1708527300000,67.79,67.86,67.68,67.84,11440.367,1708527599999,775254.76855,1723,7339.222,497319.62760,0
-1708527600000,67.84,67.92,67.71,67.85,13903.212,1708527899999,942804.61461,2284,7312.327,495861.66093,0
-1708527900000,67.86,68.00,67.77,67.95,9095.981,1708528199999,617590.42255,1714,4186.926,284307.61270,0
-1708528200000,67.95,68.12,67.92,68.04,7846.061,1708528499999,533749.63121,1484,4034.982,274509.63706,0
-1708528500000,68.04,68.48,68.04,68.34,49234.669,1708528799999,3362864.00399,5075,24765.773,1690722.32753,0
-1708528800000,68.34,68.52,68.34,68.50,12552.549,1708529099999,859257.33792,1520,6207.567,424857.62897,0
-1708529100000,68.50,68.51,68.36,68.42,15602.107,1708529399999,1067596.12706,1708,6132.006,419629.03789,0
-1708529400000,68.42,68.51,68.37,68.45,6573.337,1708529699999,450005.43078,1024,3763.704,257706.03596,0
-1708529700000,68.45,68.59,68.44,68.54,7306.519,1708529999999,500888.51524,1180,4489.633,307778.41210,0
-1708530000000,68.53,68.55,68.34,68.35,5771.966,1708530299999,395015.21563,1150,1474.156,100897.00756,0
-1708530300000,68.35,68.41,68.23,68.35,17250.044,1708530599999,1178342.73503,2097,9423.472,643670.81736,0
-1708530600000,68.35,68.48,68.18,68.27,32398.495,1708530899999,2212976.27584,2776,13750.830,938573.79344,0
-1708530900000,68.28,68.30,68.18,68.23,9264.611,1708531199999,632183.31528,1034,5149.770,351402.41550,0
-1708531200000,68.23,68.34,68.16,68.23,18202.435,1708531499999,1242172.52288,2035,10887.241,743095.05275,0
-1708531500000,68.23,68.39,68.09,68.36,12611.445,1708531799999,860730.71374,1849,7113.274,485673.03425,0
-1708531800000,68.36,68.40,68.32,68.38,7319.605,1708532099999,500400.19191,1327,3009.833,205771.51802,0
-1708532100000,68.38,68.39,68.27,68.30,4419.984,1708532399999,302039.20000,947,2227.793,152243.67097,0
-1708532400000,68.29,68.29,68.06,68.22,13185.523,1708532699999,898623.25279,1711,6881.759,468955.02610,0
-1708532700000,68.22,68.25,68.14,68.19,6047.789,1708532999999,412474.76604,936,4002.487,272989.12686,0
-1708533000000,68.19,68.23,68.04,68.21,6539.536,1708533299999,445548.74285,1362,3451.999,235208.84339,0
-1708533300000,68.21,68.38,68.20,68.37,4719.308,1708533599999,322291.43890,1117,2325.907,158818.49332,0
-1708533600000,68.37,68.46,68.31,68.41,7194.688,1708533899999,492077.93630,1292,3665.279,250692.24595,0
-1708533900000,68.42,68.58,68.40,68.47,15717.776,1708534199999,1076552.49362,1917,10233.119,700859.45548,0
-1708534200000,68.47,68.48,68.37,68.45,4340.982,1708534499999,297036.80497,799,1409.157,96408.38498,0
-1708534500000,68.45,68.51,68.41,68.49,6954.331,1708534799999,476138.60022,977,3868.361,264835.59980,0
-1708534800000,68.48,68.58,68.46,68.50,4699.202,1708535099999,322001.29194,1034,2530.121,173374.54627,0
-1708535100000,68.50,68.51,68.37,68.44,5167.388,1708535399999,353596.35208,1516,2003.689,137132.12545,0
-1708535400000,68.43,68.53,68.42,68.52,2915.800,1708535699999,199676.60199,742,1527.325,104594.20748,0
-1708535700000,68.51,68.52,68.44,68.51,3345.102,1708535999999,229046.34990,716,1207.487,82687.20469,0
-1708536000000,68.51,68.55,68.37,68.52,11805.914,1708536299999,808164.74371,1461,4537.054,310539.99289,0
-1708536300000,68.51,68.54,68.47,68.48,3715.709,1708536599999,254527.72361,687,1813.336,124219.92160,0
-1708536600000,68.47,68.51,68.40,68.46,4760.675,1708536899999,325945.55575,690,2593.709,177610.68872,0
-1708536900000,68.45,68.45,68.25,68.25,8067.022,1708537199999,551247.85938,1325,3079.517,210441.71637,0
-1708537200000,68.25,68.33,68.20,68.28,13037.479,1708537499999,889865.81200,1504,8135.402,555290.13722,0
-1708537500000,68.28,68.30,68.13,68.17,8933.035,1708537799999,609298.66349,1303,4521.119,308404.48168,0
-1708537800000,68.16,68.22,68.07,68.17,7984.635,1708538099999,544124.61453,1033,3404.373,231968.53311,0
-1708538100000,68.16,68.19,67.95,67.97,11473.600,1708538399999,780538.95702,1457,5350.779,363913.37405,0
-1708538400000,67.97,68.00,67.83,67.91,13654.675,1708538699999,927233.48197,1896,6342.319,430641.31023,0
-1708538700000,67.91,67.93,67.76,67.90,11716.367,1708538999999,794925.75103,1568,4370.774,296613.69148,0
-1708539000000,67.91,68.02,67.84,68.02,7357.858,1708539299999,499924.71117,976,4704.387,319694.07897,0
-1708539300000,68.02,68.04,67.92,68.01,8518.588,1708539599999,579171.50456,1109,4469.474,303891.55006,0
-1708539600000,68.02,68.05,67.86,67.86,7104.187,1708539899999,482613.54115,1081,4245.696,288458.60111,0
-1708539900000,67.86,67.88,67.33,67.51,54682.744,1708540199999,3693555.06805,5586,25015.723,1689848.81090,0
-1708540200000,67.51,67.81,67.49,67.81,16039.440,1708540499999,1085385.12999,2090,7738.819,523422.83490,0
-1708540500000,67.81,67.85,67.70,67.72,7011.649,1708540799999,475261.57542,1031,2954.819,200331.86416,0
-1708540800000,67.72,67.88,67.72,67.84,4424.868,1708541099999,300151.89485,794,2792.798,189451.73356,0
-1708541100000,67.83,67.88,67.77,67.87,4625.168,1708541399999,313790.73057,872,2401.483,162919.18984,0
-1708541400000,67.87,67.93,67.86,67.88,6003.999,1708541699999,407637.44673,773,2834.174,192428.97193,0
-1708541700000,67.89,67.93,67.86,67.90,2659.804,1708541999999,180581.60046,545,1513.573,102760.52384,0
-1708542000000,67.90,68.05,67.76,68.02,19313.387,1708542299999,1311305.90435,2682,10351.690,702907.64655,0
-1708542300000,68.02,68.13,68.02,68.05,19990.067,1708542599999,1360496.35803,1633,12058.541,820640.45636,0
-1708542600000,68.05,68.09,67.95,67.97,11023.709,1708542899999,749646.52887,956,6842.599,465221.09416,0
-1708542900000,67.96,68.08,67.92,67.95,6596.737,1708543199999,448525.59302,1050,2394.515,162820.79875,0
-1708543200000,67.95,67.98,67.88,67.90,3949.926,1708543499999,268345.13726,740,1629.375,110701.30138,0
-1708543500000,67.89,67.90,67.74,67.87,4889.719,1708543799999,331574.73263,967,2605.338,176682.36542,0
-1708543800000,67.87,67.93,67.85,67.87,3222.317,1708544099999,218725.58974,617,1305.172,88602.93846,0
-1708544100000,67.88,67.89,67.71,67.74,4173.515,1708544399999,282950.42577,844,1028.156,69706.27568,0
-1708544400000,67.75,67.89,67.75,67.87,2995.675,1708544699999,203190.33043,687,1713.375,116200.26792,0
-1708544700000,67.87,67.94,67.82,67.90,3979.575,1708544999999,270150.86038,638,1896.363,128755.79871,0
-1708545000000,67.90,68.00,67.87,67.99,4479.300,1708545299999,304287.07838,697,1716.235,116612.15292,0
-1708545300000,67.99,68.08,67.99,68.05,4854.046,1708545599999,330290.62985,705,2062.834,140351.45753,0
-1708545600000,68.06,68.06,67.91,68.00,6263.237,1708545899999,425847.08957,1100,1974.706,134262.22440,0
-1708545900000,68.01,68.07,67.97,68.01,3052.066,1708546199999,207614.61374,617,1004.464,68341.71476,0
-1708546200000,68.01,68.05,67.96,68.03,3940.030,1708546499999,267957.17354,656,1678.616,114158.76902,0
-1708546500000,68.02,68.08,67.96,68.05,3350.906,1708546799999,227970.66995,601,1624.496,110514.84845,0
-1708546800000,68.05,68.10,68.02,68.06,3405.622,1708547099999,231803.90317,544,1808.304,123085.75488,0
-1708547100000,68.06,68.11,68.04,68.04,1626.636,1708547399999,110712.91784,487,576.018,39207.71266,0
-1708547400000,68.05,68.13,68.00,68.12,6861.476,1708547699999,467038.88261,973,3234.386,220161.64123,0
-1708547700000,68.13,68.15,68.05,68.06,2866.656,1708547999999,195231.95529,647,1425.599,97091.71881,0
-1708548000000,68.07,68.15,68.06,68.13,2101.095,1708548299999,143138.28993,486,1312.523,89416.23846,0
-1708548300000,68.12,68.18,68.00,68.03,10668.718,1708548599999,726524.93303,1226,4768.477,324931.19269,0
-1708548600000,68.03,68.21,68.02,68.19,4217.081,1708548899999,287357.75106,834,3324.746,226571.02610,0
-1708548900000,68.18,68.24,68.12,68.21,7518.509,1708549199999,512640.89715,1035,4653.930,317308.64661,0
-1708549200000,68.20,68.25,68.10,68.14,3973.662,1708549499999,270949.81131,878,1255.076,85564.80082,0
-1708549500000,68.14,68.28,68.13,68.27,2914.336,1708549799999,198856.28119,767,2047.093,139671.03842,0
-1708549800000,68.27,68.29,68.20,68.25,4831.673,1708550099999,329745.24032,698,3495.705,238568.17115,0
-1708550100000,68.24,68.26,68.15,68.25,3714.321,1708550399999,253410.49939,661,1429.947,97565.19646,0
-1708550400000,68.24,68.38,68.09,68.25,13398.346,1708550699999,914325.06679,2105,5977.484,407983.39739,0
-1708550700000,68.26,68.45,68.25,68.44,10605.875,1708550999999,725003.30800,1639,6877.420,470188.53237,0
-1708551000000,68.45,68.50,68.33,68.46,10151.555,1708551299999,694772.34857,1510,5176.320,354258.94907,0
-1708551300000,68.46,68.52,68.43,68.51,5715.340,1708551599999,391370.55561,967,2215.568,151728.82607,0
-1708551600000,68.51,68.57,68.47,68.55,8161.427,1708551899999,559286.04136,1078,5692.880,390155.62543,0
-1708551900000,68.55,68.62,68.53,68.57,6734.536,1708552199999,461823.71921,963,3638.687,249542.95669,0
-1708552200000,68.58,68.66,68.53,68.65,3364.002,1708552499999,230864.01560,674,1687.081,115787.54329,0
-1708552500000,68.64,68.70,68.60,68.66,7252.342,1708552799999,497979.04783,777,2491.467,171080.35227,0
-1708552800000,68.67,68.69,68.55,68.59,11706.576,1708553099999,803242.93892,1193,7682.486,527072.38465,0
-1708553100000,68.59,68.64,68.56,68.63,3347.141,1708553399999,229622.28420,606,1489.333,102175.63297,0
-1708553400000,68.63,68.64,68.46,68.47,7047.120,1708553699999,483034.33338,1026,1705.598,116863.56370,0
-1708553700000,68.47,68.51,68.40,68.50,8988.059,1708553999999,615108.17027,1076,3371.749,230751.66410,0
-1708554000000,68.50,68.55,68.48,68.48,1887.459,1708554299999,129322.56196,493,545.118,37350.20963,0
-1708554300000,68.48,68.63,68.48,68.56,5891.924,1708554599999,404032.09649,743,1569.023,107557.35483,0
-1708554600000,68.56,68.69,68.54,68.66,7796.397,1708554899999,535217.62627,879,6445.974,442549.43634,0
-1708554900000,68.67,68.74,68.65,68.72,3698.964,1708555199999,254124.65461,803,2129.199,146290.73104,0
-1708555200000,68.72,68.77,68.65,68.77,4566.682,1708555499999,313731.67890,828,2084.933,143274.46744,0
-1708555500000,68.76,68.91,68.76,68.91,4009.696,1708555799999,276013.72205,969,3219.957,221654.30355,0
-1708555800000,68.91,68.91,68.74,68.77,7837.973,1708556099999,539430.87465,1040,1920.732,132114.83052,0
-1708556100000,68.78,68.90,68.77,68.87,2985.419,1708556399999,205575.23424,543,1237.438,85200.18001,0
-1708556400000,68.86,68.98,68.84,68.91,8026.728,1708556699999,553278.75806,1390,3550.352,244764.35396,0
-1708556700000,68.91,68.94,68.87,68.92,6766.166,1708556999999,466246.40678,918,3250.721,224008.21483,0
-1708557000000,68.92,68.93,68.86,68.89,4791.287,1708557299999,330096.39525,791,1792.100,123469.15790,0
-1708557300000,68.88,68.99,68.88,68.96,7778.572,1708557599999,536261.34890,1003,3228.637,222603.59189,0
-1708557600000,68.96,68.98,68.87,68.93,3801.255,1708557899999,262033.29396,756,1692.275,116655.17694,0
-1708557900000,68.93,68.94,68.88,68.93,2957.662,1708558199999,203798.90545,592,1240.546,85481.76676,0
-1708558200000,68.92,68.93,68.83,68.87,4185.854,1708558499999,288355.78752,784,1641.655,113091.00162,0
-1708558500000,68.88,68.98,68.87,68.93,6030.007,1708558799999,415709.37371,1121,3713.896,256029.39031,0
-1708558800000,68.93,68.99,68.93,68.99,3796.400,1708559099999,261821.31475,586,1587.838,109506.77471,0
-1708559100000,68.98,69.05,68.97,69.00,12469.048,1708559399999,860454.43552,1839,7596.415,524242.73987,0
-1708559400000,69.00,69.06,68.98,69.04,5823.498,1708559699999,401961.62000,793,3426.954,236552.28177,0
-1708559700000,69.03,69.06,68.96,68.96,5691.627,1708559999999,392741.15630,878,3224.895,222525.36519,0
-1708560000000,68.97,68.98,68.87,68.89,9277.494,1708560299999,639438.06588,1428,3901.429,268897.17348,0
-1708560300000,68.89,68.94,68.85,68.92,5540.776,1708560599999,381700.15251,1021,3090.295,212888.69735,0
-1708560600000,68.91,68.99,68.89,68.95,6805.602,1708560899999,469299.94315,980,4541.160,313177.18248,0
-1708560900000,68.96,69.00,68.90,68.93,4912.729,1708561199999,338773.60344,1185,2314.013,159575.63898,0
-1708561200000,68.93,68.96,68.85,68.91,3349.363,1708561499999,230795.01318,919,1323.165,91171.12708,0
-1708561500000,68.91,68.96,68.85,68.85,2494.139,1708561799999,171881.16340,669,571.476,39385.15473,0
-1708561800000,68.85,68.87,68.77,68.82,7725.640,1708562099999,531631.70981,1042,4130.315,284261.04226,0
-1708562100000,68.83,68.91,68.80,68.82,4749.106,1708562399999,326953.22259,842,2587.948,178186.02674,0
-1708562400000,68.83,68.85,68.68,68.68,8504.858,1708562699999,584496.89775,1235,3254.959,223723.25540,0
-1708562700000,68.69,68.77,68.62,68.65,10290.932,1708562999999,706970.71824,1394,6270.735,430836.45935,0
-1708563000000,68.65,68.77,68.64,68.72,9217.947,1708563299999,633206.54027,1158,3207.562,220344.76754,0
-1708563300000,68.72,68.76,68.61,68.66,4256.432,1708563599999,292357.52828,972,2226.951,152965.44748,0
-1708563600000,68.67,68.67,68.55,68.55,5521.907,1708563899999,378788.97795,1036,2249.983,154353.59724,0
-1708563900000,68.55,68.73,68.55,68.72,5157.164,1708564199999,354066.20316,983,2972.625,204070.45380,0
-1708564200000,68.72,68.81,68.71,68.76,4366.606,1708564499999,300324.72935,707,2506.309,172379.54294,0
-1708564500000,68.78,68.86,68.71,68.71,4443.300,1708564799999,305721.57889,805,1864.222,128272.63295,0
-1708564800000,68.71,68.71,68.57,68.60,3903.893,1708565099999,267895.71757,857,1361.690,93433.17436,0
-1708565100000,68.59,68.66,68.59,68.62,3916.650,1708565399999,268810.12303,563,1506.367,103383.70533,0
-1708565400000,68.63,68.65,68.31,68.35,12836.447,1708565699999,878279.97364,1986,6470.436,442649.22686,0
-1708565700000,68.34,68.41,68.24,68.26,8017.218,1708565999999,547749.24405,1314,4066.069,277851.76882,0
-1708566000000,68.27,68.33,68.19,68.32,9027.369,1708566299999,616185.21991,1412,4910.591,335206.62014,0
-1708566300000,68.33,68.35,68.19,68.20,4492.954,1708566599999,306712.06253,819,2289.286,156304.44686,0
-1708566600000,68.20,68.21,67.96,67.96,19241.319,1708566899999,1310066.44278,2625,9076.977,618031.23803,0
-1708566900000,67.96,68.13,67.95,67.97,9207.817,1708567199999,626504.09782,1380,4625.999,314699.30032,0
-1708567200000,67.96,68.20,67.96,68.12,15956.532,1708567499999,1086301.77341,1962,9592.647,652876.06703,0
-1708567500000,68.11,68.34,68.11,68.33,6685.216,1708567799999,456417.79551,1187,3804.056,259679.82049,0
-1708567800000,68.34,68.36,68.29,68.35,5245.643,1708568099999,358404.51958,871,2572.919,175800.35764,0
-1708568100000,68.35,68.44,68.35,68.41,5297.410,1708568399999,362367.05404,1054,3053.430,208867.47381,0
-1708568400000,68.40,68.47,68.40,68.42,2243.004,1708568699999,153515.76503,622,978.392,66962.53890,0
-1708568700000,68.41,68.45,68.37,68.45,2242.074,1708568999999,153377.18270,567,1456.275,99623.21825,0
-1708569000000,68.44,68.47,68.29,68.42,7531.336,1708569299999,515007.11962,1092,3676.278,251438.91914,0
-1708569300000,68.41,68.43,68.23,68.24,4211.908,1708569599999,287700.08371,782,1651.470,112812.37334,0
-1708569600000,68.24,68.37,68.24,68.35,8809.686,1708569899999,602003.98216,1039,2570.238,175587.38119,0
-1708569900000,68.35,68.39,68.30,68.32,2665.560,1708570199999,182179.39914,589,1406.361,96116.82707,0
-1708570200000,68.32,68.36,68.29,68.34,2804.365,1708570499999,191596.82695,607,1417.113,96820.77652,0
-1708570500000,68.33,68.33,68.27,68.32,3969.199,1708570799999,271062.14365,548,2125.617,145172.93337,0
-1708570800000,68.32,68.35,68.20,68.29,4926.380,1708571099999,336427.10217,875,2093.389,142935.62609,0
-1708571100000,68.30,68.36,68.28,68.32,4751.105,1708571399999,324610.11872,701,2959.092,202184.35712,0
-1708571400000,68.31,68.40,68.30,68.38,3007.954,1708571699999,205610.52040,533,2016.530,137855.09601,0
-1708571700000,68.39,68.47,68.38,68.42,2985.899,1708571999999,204328.66690,624,2079.079,142279.35471,0
-1708572000000,68.42,68.43,68.34,68.40,4935.007,1708572299999,337518.37246,586,1587.350,108564.84477,0
-1708572300000,68.39,68.42,68.39,68.41,1465.221,1708572599999,100223.94413,318,923.673,63182.04149,0
-1708572600000,68.40,68.45,68.31,68.33,5786.550,1708572899999,395766.37870,749,3949.880,270188.23899,0
-1708572900000,68.33,68.34,68.25,68.29,3949.809,1708573199999,269698.98831,540,1467.433,100193.50348,0
-1708573200000,68.29,68.37,68.29,68.35,5467.368,1708573499999,373623.46182,686,1503.174,102722.41821,0
-1708573500000,68.36,68.48,68.36,68.48,5242.079,1708573799999,358673.25684,766,3801.860,260147.50630,0
-1708573800000,68.48,68.51,68.46,68.48,3815.143,1708574099999,261296.90482,566,2432.248,166580.46947,0
-1708574100000,68.48,68.50,68.42,68.43,3794.396,1708574399999,259733.29771,548,1595.893,109224.40214,0
-1708574400000,68.43,68.46,68.42,68.46,2076.511,1708574699999,142117.59975,485,1000.109,68448.40047,0
-1708574700000,68.46,68.53,68.46,68.49,3806.173,1708574999999,260764.27773,527,2264.398,155144.16824,0
-1708575000000,68.50,68.55,68.46,68.54,3591.190,1708575299999,246015.01759,675,1877.835,128652.51482,0
-1708575300000,68.54,68.56,68.47,68.52,4240.386,1708575599999,290530.66918,578,2657.332,182067.59228,0
-1708575600000,68.53,68.54,68.41,68.43,8118.547,1708575899999,555775.16995,849,1374.837,94124.01154,0
-1708575900000,68.42,68.42,68.37,68.41,3986.587,1708576199999,272675.03830,684,2203.517,150717.28805,0
-1708576200000,68.41,68.43,68.27,68.32,3291.360,1708576499999,224907.84639,656,1388.162,94863.11712,0
-1708576500000,68.31,68.39,68.30,68.38,2423.523,1708576799999,165634.37532,540,1657.130,113255.50114,0
-1708576800000,68.38,68.38,68.33,68.35,2649.624,1708577099999,181085.86317,518,1374.946,93972.22080,0
-1708577100000,68.35,68.40,68.27,68.40,3593.321,1708577399999,245566.45057,652,1770.292,120987.01278,0
-1708577400000,68.40,68.40,68.18,68.22,6661.917,1708577699999,454770.89752,1037,2342.020,159849.69373,0
-1708577700000,68.23,68.30,68.23,68.30,2266.847,1708577999999,154766.37484,510,1507.263,102905.48704,0
-1708578000000,68.30,68.36,68.28,68.28,2474.443,1708578299999,169053.31683,541,905.402,61868.25300,0
-1708578300000,68.29,68.34,68.24,68.34,5050.329,1708578599999,344816.97632,722,3394.074,231740.97518,0
-1708578600000,68.35,68.36,68.29,68.34,2063.347,1708578899999,140970.55066,577,1177.707,80465.75374,0
-1708578900000,68.34,68.52,68.34,68.51,5215.711,1708579199999,357042.34751,855,3990.765,273180.71056,0
-1708579200000,68.52,68.56,68.47,68.48,6679.279,1708579499999,457642.54902,871,3364.633,230559.11734,0
-1708579500000,68.48,68.53,68.44,68.47,6835.698,1708579799999,468099.79803,659,4483.594,307033.36139,0
-1708579800000,68.47,68.50,68.39,68.41,5932.572,1708580099999,406050.36281,700,3538.861,242211.81496,0
-1708580100000,68.41,68.44,68.39,68.40,1830.922,1708580399999,125256.61080,384,1118.082,76493.85041,0
-1708580400000,68.40,68.49,68.40,68.49,1598.483,1708580699999,109415.51609,418,850.911,58239.67688,0
-1708580700000,68.50,68.59,68.50,68.56,4043.846,1708580999999,277170.89125,628,2521.201,172805.60824,0
-1708581000000,68.55,68.59,68.39,68.40,4797.135,1708581299999,328439.17565,832,1506.209,103122.63537,0
-1708581300000,68.40,68.48,68.39,68.48,2826.611,1708581599999,193462.92043,497,1371.199,93849.68916,0
-1708581600000,68.48,68.54,68.44,68.52,3699.067,1708581899999,253339.34651,626,2176.185,149037.91192,0
-1708581900000,68.52,68.54,68.46,68.54,5450.944,1708582199999,373444.32439,624,2184.095,149648.23669,0
-1708582200000,68.53,68.57,68.49,68.51,7590.348,1708582499999,520160.19235,818,4291.757,294137.42912,0
-1708582500000,68.52,68.54,68.38,68.40,19793.759,1708582799999,1355926.15502,1043,13552.479,928569.71490,0
-1708582800000,68.41,68.52,68.41,68.51,4312.059,1708583099999,295281.60616,695,2785.098,190709.12245,0
-1708583100000,68.51,68.55,68.50,68.54,17894.209,1708583399999,1226434.41711,752,15194.668,1041441.25720,0
-1708583400000,68.54,68.64,68.53,68.61,9832.681,1708583699999,674483.14398,1156,5209.672,357328.31673,0
-1708583700000,68.61,68.63,68.57,68.59,4698.201,1708583999999,322284.16794,772,1350.033,92611.49613,0
-1708584000000,68.59,68.65,68.58,68.61,6197.631,1708584299999,425271.63256,730,4369.719,299849.58538,0
-1708584300000,68.61,68.76,68.59,68.70,12383.867,1708584599999,850563.15937,1725,7731.053,531001.34882,0
-1708584600000,68.70,68.75,68.68,68.72,8012.860,1708584899999,550606.84959,779,4190.583,287950.39775,0
-1708584900000,68.72,68.78,68.71,68.75,5726.359,1708585199999,393664.81799,790,3142.577,216046.21290,0
-1708585200000,68.75,68.77,68.63,68.68,7929.293,1708585499999,544551.93915,1183,4429.436,304169.95625,0
-1708585500000,68.67,68.68,68.57,68.67,5119.621,1708585799999,351334.25476,783,1435.816,98523.17067,0
-1708585800000,68.68,68.77,68.68,68.72,4128.434,1708586099999,283722.30627,875,2570.926,176678.20225,0
-1708586100000,68.73,68.88,68.73,68.87,10532.323,1708586399999,724766.97519,1376,7282.561,501196.49199,0
-1708586400000,68.87,68.88,68.78,68.87,7030.763,1708586699999,484000.15179,844,2553.522,175822.81948,0
-1708586700000,68.87,68.94,68.84,68.92,7739.350,1708586999999,533208.13491,909,4628.292,318897.90279,0
-1708587000000,68.92,68.97,68.86,68.97,7168.216,1708587299999,494108.36516,1125,4454.458,307071.97150,0
-1708587300000,68.97,69.05,68.93,69.01,4998.030,1708587599999,344844.84300,1057,3133.029,216171.20306,0
-1708587600000,69.02,69.07,69.00,69.01,10291.278,1708587899999,710493.74724,1209,5224.213,360694.24365,0
-1708587900000,69.00,69.03,68.96,69.01,12093.429,1708588199999,834443.29763,1144,7900.283,545153.35601,0
-1708588200000,69.01,69.01,68.95,68.98,3947.300,1708588499999,272283.65352,760,2151.942,148443.00582,0
-1708588500000,68.98,69.02,68.95,69.02,5870.884,1708588799999,404978.10424,773,3291.996,227102.45419,0
-1708588800000,69.02,69.06,68.92,69.05,7209.070,1708589099999,497385.93434,1116,3514.794,242509.59190,0
-1708589100000,69.04,69.14,69.03,69.13,7229.178,1708589399999,499478.82780,1330,4572.047,315889.29273,0
-1708589400000,69.13,69.15,69.02,69.03,9911.541,1708589699999,684968.83703,1279,2553.955,176517.37749,0
-1708589700000,69.03,69.08,68.95,69.06,10013.472,1708589999999,691205.84310,1186,3697.978,255256.67808,0
-1708590000000,69.07,69.20,69.05,69.07,7429.522,1708590299999,513435.37432,1228,2816.375,194660.28182,0
-1708590300000,69.06,69.16,68.94,69.07,20426.741,1708590599999,1410545.48447,1918,6131.982,423192.59143,0
-1708590600000,69.06,69.07,68.80,68.98,21270.548,1708590899999,1466087.30301,1976,9291.340,640542.38205,0
-1708590900000,68.97,69.06,68.96,69.06,6123.405,1708591199999,422542.25734,888,3228.478,222798.25267,0
-1708591200000,69.06,69.15,69.06,69.11,6793.840,1708591499999,469534.03229,954,5320.264,367698.40119,0
-1708591500000,69.10,69.19,69.07,69.18,8059.344,1708591799999,557139.15396,1111,5965.837,412408.40250,0
-1708591800000,69.17,69.20,69.14,69.15,6004.329,1708592099999,415276.65518,904,2433.230,168301.51273,0
-1708592100000,69.14,69.22,69.14,69.16,3829.843,1708592399999,264967.41788,836,2015.593,139445.51767,0
-1708592400000,69.15,69.20,69.11,69.18,8650.281,1708592699999,598240.18263,1161,4730.345,327136.33989,0
-1708592700000,69.17,69.24,69.17,69.21,6996.967,1708592999999,484181.62945,899,5049.027,349382.00177,0
-1708593000000,69.20,69.24,69.12,69.13,4726.541,1708593299999,326949.60910,850,1426.612,98717.61209,0
-1708593300000,69.13,69.13,69.02,69.05,8619.186,1708593599999,595315.52535,1125,2488.697,171878.94145,0
-1708593600000,69.04,69.11,69.04,69.08,2909.193,1708593899999,200992.63986,598,1254.577,86676.89534,0
-1708593900000,69.08,69.13,69.07,69.13,2976.162,1708594199999,205668.56314,619,1527.931,105588.10051,0
-1708594200000,69.13,69.14,69.01,69.02,4914.798,1708594499999,339371.09736,739,1145.691,79102.16496,0
-1708594500000,69.02,69.02,68.92,68.95,6102.311,1708594799999,420797.51118,902,2070.284,142745.24657,0
-1708594800000,68.95,69.30,68.95,69.21,25824.651,1708595099999,1785986.46148,2256,18116.294,1252477.52104,0
-1708595100000,69.22,69.28,69.21,69.26,7076.408,1708595399999,490049.60394,1012,2866.295,198499.09256,0
-1708595400000,69.26,69.32,69.23,69.30,10848.290,1708595699999,751544.97657,1138,5514.217,382035.22031,0
-1708595700000,69.29,69.32,69.20,69.27,8460.878,1708595999999,586069.12915,916,4577.095,317066.31510,0
-1708596000000,69.27,69.28,69.13,69.19,6432.574,1708596299999,445173.45527,1028,2277.855,157611.47790,0
-1708596300000,69.19,69.21,69.12,69.18,5303.696,1708596599999,366754.07634,660,1619.042,111962.39879,0
-1708596600000,69.18,69.18,69.04,69.12,6849.371,1708596899999,473240.03934,905,2238.224,154648.54490,0
-1708596900000,69.13,69.15,69.07,69.11,4851.162,1708597199999,335240.00711,634,2815.485,194540.32087,0
-1708597200000,69.10,69.15,69.09,69.14,3009.114,1708597499999,207989.73622,557,1362.531,94183.77247,0
-1708597500000,69.15,69.21,69.14,69.15,5216.712,1708597799999,360891.99138,574,2724.988,188509.50366,0
-1708597800000,69.15,69.18,69.09,69.14,3185.615,1708598099999,220260.46005,575,1510.000,104413.41002,0
-1708598100000,69.14,69.15,69.01,69.03,5514.984,1708598399999,380878.70166,995,2086.894,144123.86621,0
-1708598400000,69.02,69.81,68.96,69.61,114345.055,1708598699999,7945778.94416,9477,67551.852,4689346.42931,0
-1708598700000,69.62,69.73,69.48,69.60,44794.381,1708598999999,3118460.29790,4022,20436.539,1422876.66561,0
-1708599000000,69.61,69.65,69.49,69.60,28498.848,1708599299999,1982528.82350,2166,14899.013,1036571.69734,0
-1708599300000,69.60,69.72,69.51,69.68,25521.585,1708599599999,1776304.52238,2248,12377.439,861443.28802,0
-1708599600000,69.69,69.74,69.54,69.58,18151.551,1708599899999,1264096.74425,2174,7718.825,537592.02618,0
-1708599900000,69.58,69.59,69.43,69.47,12599.423,1708600199999,875588.42689,1626,7103.716,493653.33783,0
-1708600200000,69.48,69.49,69.36,69.41,9534.118,1708600499999,661794.63939,1317,4409.295,306039.13689,0
-1708600500000,69.41,69.41,69.17,69.26,10781.422,1708600799999,746838.59895,1948,3926.784,271995.61064,0
-1708600800000,69.27,69.42,69.25,69.30,9527.908,1708601099999,660787.89234,1264,3180.671,220562.40880,0
-1708601100000,69.31,69.34,69.28,69.33,8668.619,1708601399999,600756.65495,837,4562.828,316249.13268,0
-1708601400000,69.33,69.50,69.33,69.49,18209.717,1708601699999,1264634.28336,1751,9409.166,653415.86267,0
-1708601700000,69.49,69.49,69.25,69.31,8331.481,1708601999999,577531.93053,927,2253.624,156233.78257,0
-1708602000000,69.31,69.33,69.20,69.23,4669.803,1708602299999,323371.17892,805,1733.068,119991.34772,0
-1708602300000,69.23,69.24,69.14,69.20,5522.621,1708602599999,382088.85225,1029,2905.926,201043.42809,0
-1708602600000,69.21,69.29,69.19,69.28,6209.423,1708602899999,429993.67735,768,4246.395,294075.21471,0
-1708602900000,69.27,69.30,69.19,69.21,3855.530,1708603199999,266939.30118,605,1454.051,100679.17449,0
-1708603200000,69.21,69.28,69.11,69.25,14094.046,1708603499999,975117.20188,1766,6946.654,480768.64082,0
-1708603500000,69.25,69.37,69.25,69.32,9864.525,1708603799999,683842.18513,1156,6210.964,430528.53554,0
-1708603800000,69.33,69.36,69.29,69.35,4874.801,1708604099999,337936.40423,759,2775.503,192408.32235,0
-1708604100000,69.34,69.45,69.30,69.41,5475.626,1708604399999,379876.78508,881,2322.948,161138.18870,0
-1708604400000,69.42,69.43,69.35,69.39,3746.377,1708604699999,259975.02459,674,746.981,51836.82548,0
-1708604700000,69.39,69.43,69.37,69.41,3411.195,1708604999999,236744.67071,568,1347.727,93540.73167,0
-1708605000000,69.41,69.45,69.26,69.32,6033.960,1708605299999,418417.54419,1083,2065.242,143219.15241,0
-1708605300000,69.31,69.32,69.07,69.09,20135.161,1708605599999,1392269.95636,2015,5773.785,399292.36151,0
-1708605600000,69.09,69.19,69.02,69.16,10446.408,1708605899999,721701.47845,1541,5624.826,388609.37582,0
-1708605900000,69.16,69.18,69.04,69.15,9180.027,1708606199999,634449.40700,1122,3697.307,255523.55103,0
-1708606200000,69.16,69.20,69.13,69.16,3180.971,1708606499999,220015.90429,558,1691.973,117024.17425,0
-1708606500000,69.16,69.24,69.12,69.24,4353.352,1708606799999,301212.33882,537,3475.663,240500.07778,0
-1708606800000,69.24,69.28,69.15,69.21,5553.674,1708607099999,384344.23514,980,2967.126,205367.15776,0
-1708607100000,69.21,69.23,69.09,69.12,4299.965,1708607399999,297348.58090,849,1790.315,123803.78425,0
-1708607400000,69.13,69.15,68.98,69.07,8985.564,1708607699999,620464.02727,1518,3975.722,274599.13304,0
-1708607700000,69.06,69.06,68.67,68.85,56435.813,1708607999999,3883732.97584,5962,26305.271,1810031.49624,0
-1708608000000,68.86,68.92,68.67,68.86,14704.976,1708608299999,1011406.05265,2261,7490.448,515137.04185,0
-1708608300000,68.86,68.99,68.81,68.97,11602.339,1708608599999,799494.15693,1397,5644.529,388939.55092,0
-1708608600000,68.97,69.07,68.89,69.01,9492.611,1708608899999,654959.51169,1528,3803.033,262355.56865,0
-1708608900000,69.01,69.02,68.84,68.95,15142.426,1708609199999,1043760.38916,1663,4548.605,313575.21888,0
-1708609200000,68.95,69.00,68.85,68.86,10582.592,1708609499999,729354.20583,1760,5461.346,376418.62163,0
-1708609500000,68.85,68.96,68.66,68.67,16070.857,1708609799999,1105417.51491,2257,6326.474,435253.65589,0
-1708609800000,68.68,68.93,68.68,68.88,9083.407,1708610099999,625438.30364,1495,3661.258,252014.55167,0
-1708610100000,68.89,68.98,68.87,68.91,6980.181,1708610399999,481112.26325,1124,2792.115,192439.77355,0
-1708610400000,68.92,69.02,68.89,68.96,6796.560,1708610699999,468732.46122,1270,3773.652,260251.53419,0
-1708610700000,68.97,69.25,68.87,69.23,23789.575,1708610999999,1643050.35601,2471,13956.201,963556.51813,0
-1708611000000,69.23,69.38,69.23,69.28,15740.813,1708611299999,1090866.11966,1746,7531.618,521951.32450,0
-1708611300000,69.28,69.33,69.13,69.28,19871.076,1708611599999,1375738.50320,2045,8355.251,578365.47997,0
-1708611600000,69.27,69.39,69.25,69.39,11633.775,1708611899999,806532.77822,1231,4735.570,328302.12494,0
-1708611900000,69.39,69.71,69.37,69.57,34534.736,1708612199999,2401852.73304,3208,21112.202,1468279.52937,0
-1708612200000,69.56,69.65,69.48,69.55,20978.731,1708612499999,1459157.80394,2311,8232.885,572583.26044,0
-1708612500000,69.55,69.59,69.48,69.48,7568.247,1708612799999,526429.85995,1072,3465.398,241076.66131,0
-1708612800000,69.48,69.60,69.42,69.54,13394.189,1708613099999,931187.64715,1481,6534.388,454307.09534,0
-1708613100000,69.54,69.70,69.54,69.63,17953.461,1708613399999,1250026.50249,1690,9200.368,640464.82825,0
-1708613400000,69.63,69.72,69.56,69.60,25481.626,1708613699999,1774407.37140,1946,6181.180,430443.22135,0
-1708613700000,69.60,69.72,69.59,69.59,13031.858,1708613999999,907805.03244,1453,6069.386,422817.72894,0
-1708614000000,69.59,69.81,69.58,69.70,25452.511,1708614299999,1774738.30242,2253,14277.415,995392.97103,0
-1708614300000,69.71,69.72,69.58,69.58,12632.461,1708614599999,879870.58077,1480,6749.088,470096.18091,0
-1708614600000,69.58,69.60,69.50,69.50,9683.278,1708614899999,673496.99158,1377,3780.886,262989.06122,0
-1708614900000,69.50,69.51,69.43,69.43,9364.530,1708615199999,650550.84786,1247,5495.876,381823.63513,0
-1708615200000,69.43,69.50,69.38,69.47,8231.305,1708615499999,571495.85715,1352,3740.637,259725.22276,0
-1708615500000,69.47,69.50,69.41,69.41,4504.048,1708615799999,312830.68687,762,2368.498,164512.40398,0
-1708615800000,69.41,69.74,69.38,69.65,19770.344,1708616099999,1376081.99818,2409,10881.962,757352.44356,0
-1708616100000,69.64,69.70,69.56,69.60,11225.635,1708616399999,781728.83241,1552,5505.185,383402.51343,0
-1708616400000,69.59,69.66,69.57,69.59,7050.592,1708616699999,490825.68576,1040,3765.888,262154.18878,0
-1708616700000,69.58,69.66,69.52,69.58,5391.662,1708616999999,375098.95758,1006,2399.045,166897.74565,0
-1708617000000,69.58,69.62,69.54,69.57,4971.857,1708617299999,345944.82281,755,1774.893,123499.12701,0
-1708617300000,69.57,69.62,69.55,69.59,5459.636,1708617599999,379949.56758,845,3073.027,213868.21781,0
-1708617600000,69.59,69.66,69.52,69.62,10154.719,1708617899999,706629.59636,1306,4552.503,316844.84598,0
-1708617900000,69.63,69.65,69.56,69.63,7476.190,1708618199999,520419.67784,921,3706.633,258023.50737,0
-1708618200000,69.62,69.70,69.61,69.65,7682.139,1708618499999,535026.54990,966,3359.662,233996.94365,0
-1708618500000,69.65,69.67,69.55,69.56,6831.450,1708618799999,475477.76572,1029,3815.058,265533.97620,0
-1708618800000,69.57,69.57,69.29,69.47,30394.135,1708619099999,2109581.49014,2686,13239.949,918872.42299,0
-1708619100000,69.47,69.47,69.36,69.40,6680.286,1708619399999,463711.04423,1020,3445.843,239199.50806,0
-1708619400000,69.39,69.49,69.36,69.49,7098.845,1708619699999,492739.85880,924,4590.574,318637.08224,0
-1708619700000,69.48,69.55,69.48,69.49,5082.775,1708619999999,353282.92372,988,1566.027,108859.65718,0
-1708620000000,69.49,69.54,69.46,69.49,4196.001,1708620299999,291619.15945,697,2189.581,152172.28134,0
-1708620300000,69.49,69.49,69.22,69.31,21180.495,1708620599999,1468815.69706,2134,7291.572,505561.74725,0
-1708620600000,69.32,69.33,69.21,69.26,4753.535,1708620899999,329267.17960,798,2396.279,166002.08447,0
-1708620900000,69.27,69.34,69.20,69.34,4492.535,1708621199999,311148.09648,783,2321.272,160785.93592,0
-1708621200000,69.34,69.42,69.33,69.40,5452.924,1708621499999,378297.47790,1025,2473.012,171565.19356,0
-1708621500000,69.40,69.49,69.36,69.39,4268.781,1708621799999,296388.59333,852,1414.567,98215.13416,0
-1708621800000,69.39,69.42,69.35,69.36,3027.365,1708622099999,210081.87818,645,1279.605,88810.71143,0
-1708622100000,69.36,69.48,69.35,69.47,3095.908,1708622399999,214926.62783,613,2039.958,141605.20095,0
-1708622400000,69.47,69.52,69.43,69.46,7823.044,1708622699999,543509.49373,930,2736.723,190154.65205,0
-1708622700000,69.46,69.47,69.39,69.42,4790.630,1708622999999,332570.21051,559,3054.720,212063.35698,0
-1708623000000,69.41,69.46,69.40,69.46,3712.238,1708623299999,257731.95234,659,2001.115,138932.05841,0
-1708623300000,69.46,69.48,69.42,69.43,3138.850,1708623599999,218013.69761,680,1281.470,89006.97932,0
-1708623600000,69.43,69.47,69.39,69.42,3195.046,1708623899999,221809.49759,660,1855.978,128851.97572,0
-1708623900000,69.41,69.43,69.37,69.41,4320.471,1708624199999,299869.33594,672,2426.020,168387.58844,0
-1708624200000,69.41,69.45,69.37,69.45,3858.749,1708624499999,267836.47105,537,2745.238,190558.39526,0
-1708624500000,69.45,69.47,69.44,69.47,4092.795,1708624799999,284271.82904,423,1380.269,95870.59999,0
-1708624800000,69.47,69.47,69.40,69.45,3298.439,1708625099999,229056.57265,658,1782.427,123786.77017,0
-1708625100000,69.44,69.46,69.35,69.40,5590.416,1708625399999,388095.33144,746,3032.222,210540.81316,0
-1708625400000,69.39,69.39,69.28,69.31,7835.864,1708625699999,543125.28033,883,2884.599,199925.89439,0
-1708625700000,69.31,69.36,69.26,69.36,2508.658,1708625999999,173839.00234,567,1604.083,111165.35457,0
-1708626000000,69.35,69.40,69.32,69.37,6858.534,1708626299999,475646.30276,587,4491.885,311504.65506,0
-1708626300000,69.36,69.46,69.36,69.36,4559.299,1708626599999,316457.54696,649,2626.408,182323.31286,0
-1708626600000,69.36,69.36,69.26,69.31,3756.103,1708626899999,260338.99627,622,1865.308,129291.87693,0
-1708626900000,69.31,69.44,69.29,69.44,4061.359,1708627199999,281786.75810,574,3301.617,229075.98626,0
-1708627200000,69.44,69.59,69.44,69.50,4833.675,1708627499999,336017.91108,927,2677.823,186168.13619,0
-1708627500000,69.51,69.66,69.51,69.63,9821.159,1708627799999,683693.10823,1070,4824.187,335853.96639,0
-1708627800000,69.63,69.65,69.51,69.56,3046.938,1708628099999,212013.10032,586,1035.780,72077.92801,0
-1708628100000,69.56,69.63,69.56,69.62,2577.801,1708628399999,179417.16984,521,1620.390,112776.41669,0
-1708628400000,69.61,69.63,69.52,69.52,3132.427,1708628699999,217951.13647,659,1758.639,122370.05512,0
-1708628700000,69.52,69.55,69.43,69.47,6593.375,1708628999999,458195.35490,796,3499.626,243232.45753,0
-1708629000000,69.47,69.53,69.42,69.53,2991.108,1708629299999,207806.43902,589,1542.537,107170.21556,0
-1708629300000,69.52,69.53,69.48,69.48,2372.746,1708629599999,164912.65226,446,975.742,67810.82945,0
-1708629600000,69.48,69.57,69.42,69.57,4364.448,1708629899999,303347.86362,608,2902.215,201741.69587,0
-1708629900000,69.57,69.62,69.54,69.61,3354.437,1708630199999,233422.98029,569,2003.530,139431.01797,0
-1708630200000,69.60,69.64,69.58,69.63,2245.154,1708630499999,156269.95596,432,686.148,47759.52158,0
-1708630500000,69.63,69.64,68.93,69.14,112487.360,1708630799999,7781102.60698,7817,44597.126,3081739.78906,0
-1708630800000,69.15,69.20,69.07,69.08,14647.566,1708631099999,1012520.73106,1398,8832.436,610594.68685,0
-1708631100000,69.08,69.10,68.74,69.00,49703.685,1708631399999,3425642.87981,3947,21143.856,1457642.56382,0
-1708631400000,69.00,69.04,68.94,69.03,10484.149,1708631699999,723315.55347,1316,6407.752,442085.31475,0
-1708631700000,69.03,69.09,68.99,69.09,6844.592,1708631999999,472509.79568,853,4349.473,300280.65500,0
-1708632000000,69.08,69.09,68.98,69.08,10322.505,1708632299999,712666.87958,1285,4167.910,287753.49827,0
-1708632300000,69.08,69.08,69.00,69.01,4932.200,1708632599999,340544.81823,858,1771.206,122289.45216,0
-1708632600000,69.02,69.10,69.00,69.10,6116.219,1708632899999,422257.80281,989,3107.778,214574.41138,0
-1708632900000,69.10,69.18,69.08,69.17,6467.502,1708633199999,447075.97566,1130,4186.648,289419.31561,0
-1708633200000,69.17,69.21,69.11,69.14,5524.979,1708633499999,382206.08252,899,3067.856,212225.89053,0
-1708633500000,69.14,69.40,69.14,69.34,23797.693,1708633799999,1648866.71430,2466,14388.646,996847.93182,0
-1708633800000,69.33,69.48,69.23,69.36,21491.185,1708634099999,1490789.81078,2769,11783.558,817400.13532,0
-1708634100000,69.36,69.49,69.36,69.48,11404.625,1708634399999,791839.89251,1586,3894.839,270422.26484,0
-1708634400000,69.48,69.53,69.43,69.45,21592.593,1708634699999,1500492.28689,1581,7559.805,525318.49956,0
-1708634700000,69.45,69.45,69.21,69.31,7350.553,1708634999999,509600.13041,1291,4023.753,278910.96199,0
-1708635000000,69.31,69.39,69.31,69.34,5568.312,1708635299999,386202.50075,1009,3939.956,273266.98089,0
-1708635300000,69.35,69.48,69.33,69.45,4699.131,1708635599999,326120.01557,1035,2736.994,189924.29376,0
-1708635600000,69.45,69.53,69.44,69.51,4060.278,1708635899999,282103.05432,869,1754.787,121940.90636,0
-1708635900000,69.51,69.51,69.27,69.34,10228.646,1708636199999,709589.60522,1399,3338.712,231497.10608,0
-1708636200000,69.34,69.36,69.25,69.26,10709.284,1708636499999,742136.87592,967,6541.735,453265.51472,0
-1708636500000,69.25,69.28,69.15,69.27,12833.452,1708636799999,887984.90371,1177,6828.802,472525.82973,0
-1708636800000,69.28,69.29,69.19,69.24,3889.982,1708637099999,269350.86041,741,1821.893,126157.30800,0
-1708637100000,69.24,69.38,69.20,69.38,2984.391,1708637399999,206892.36487,657,1598.910,110844.47606,0
-1708637400000,69.37,69.39,69.13,69.21,8074.899,1708637699999,559419.00425,1167,2922.982,202269.26455,0
-1708637700000,69.20,69.26,69.12,69.18,4943.452,1708637999999,341953.72203,1028,2687.088,185857.15578,0
-1708638000000,69.17,69.23,69.12,69.19,4370.064,1708638299999,302277.49183,801,1853.885,128232.86342,0
-1708638300000,69.19,69.19,69.09,69.11,3917.637,1708638599999,270820.41955,843,1370.470,94744.26381,0
-1708638600000,69.10,69.18,69.10,69.15,6675.850,1708638899999,461618.09153,729,3726.574,257699.90058,0
-1708638900000,69.15,69.34,69.12,69.33,4430.688,1708639199999,306768.75746,701,2341.398,162087.64031,0
-1708639200000,69.33,69.43,69.33,69.38,3753.255,1708639499999,260415.77451,917,1464.225,101580.19632,0
-1708639500000,69.38,69.44,69.19,69.19,6619.436,1708639799999,458806.53509,924,3073.135,212936.82928,0
-1708639800000,69.19,69.26,69.14,69.26,4436.650,1708640099999,306914.46611,826,2624.712,181590.96955,0
-1708640100000,69.26,69.32,69.12,69.16,4878.888,1708640399999,337739.70985,976,1924.443,133252.67445,0
-1708640400000,69.15,69.19,69.09,69.14,5809.578,1708640699999,401685.05662,877,4036.211,279081.16179,0
-1708640700000,69.14,69.14,68.83,68.83,24535.099,1708640999999,1692159.50999,2886,9846.449,678989.71482,0
-1708641000000,68.84,69.14,68.82,69.14,7681.692,1708641299999,529758.02535,1170,5593.735,385759.44936,0
-1708641300000,69.14,69.18,69.14,69.18,1901.328,1708641599999,131507.25680,524,691.280,47811.47897,0
-1708641600000,69.18,69.18,69.08,69.11,5740.870,1708641899999,396783.61191,783,633.226,43765.78738,0
-1708641900000,69.11,69.22,69.10,69.22,1686.243,1708642199999,116630.73183,584,1272.335,88019.00724,0
-1708642200000,69.22,69.22,69.19,69.21,2500.971,1708642499999,173079.75358,442,1092.316,75593.47324,0
-1708642500000,69.22,69.23,69.12,69.15,7277.879,1708642799999,503504.54633,786,4195.644,290247.29100,0
-1708642800000,69.15,69.22,69.04,69.10,7407.146,1708643099999,512126.78015,1107,2564.686,177338.05114,0
-1708643100000,69.10,69.12,68.94,68.96,10813.352,1708643399999,746286.61497,1315,2152.139,148558.45437,0
-1708643400000,68.96,68.96,68.73,68.86,15758.822,1708643699999,1084893.64851,2196,6080.323,418591.58493,0
-1708643700000,68.86,68.93,68.80,68.87,10103.661,1708643999999,695832.97548,1199,3820.329,263083.20162,0
-1708644000000,68.88,68.94,68.80,68.93,8529.320,1708644299999,587470.28261,1133,3741.626,257724.59504,0
-1708644300000,68.92,68.99,68.90,68.92,3851.062,1708644599999,265470.29227,616,1648.430,113630.74591,0
-1708644600000,68.93,68.99,68.90,68.99,4677.854,1708644899999,322553.82603,727,3348.085,230878.53273,0
-1708644900000,68.98,69.01,68.84,68.88,3460.554,1708645199999,238494.22282,706,1653.738,113974.53446,0
-1708645200000,68.88,68.88,68.74,68.75,5032.541,1708645499999,346220.03078,890,1895.504,130402.98210,0
-1708645500000,68.74,68.88,68.73,68.86,4139.590,1708645799999,284774.39923,815,2311.236,158982.62948,0
-1708645800000,68.86,68.89,68.81,68.82,4859.295,1708646099999,334594.38041,648,3399.176,234073.05264,0
-1708646100000,68.83,68.89,68.81,68.83,4808.903,1708646399999,331136.77693,688,2585.754,178050.91584,0
-1708646400000,68.84,69.02,68.82,68.88,13265.062,1708646699999,914296.58940,1677,8388.990,578133.77520,0
-1708646700000,68.87,69.01,68.87,68.99,4710.236,1708646999999,324760.11726,907,3211.591,221423.63213,0
-1708647000000,68.98,69.05,68.95,68.98,6247.281,1708647299999,431144.32249,990,4038.764,278768.03606,0
-1708647300000,68.98,69.03,68.96,69.01,3863.055,1708647599999,266549.12640,852,2102.398,145073.30797,0
-1708647600000,69.01,69.06,69.00,69.05,4391.488,1708647899999,303149.22888,858,2637.937,182109.64326,0
-1708647900000,69.05,69.06,68.98,69.02,4567.185,1708648199999,315178.66655,597,1367.645,94403.60670,0
-1708648200000,69.02,69.09,69.01,69.06,5203.145,1708648499999,359238.78368,813,2291.988,158257.08553,0
-1708648500000,69.06,69.10,69.00,69.01,10470.052,1708648799999,722815.35850,1055,3458.593,238755.26627,0
-1708648800000,69.01,69.01,68.96,68.99,5029.589,1708649099999,346993.13426,755,2417.525,166788.45324,0
-1708649100000,68.98,69.03,68.92,69.03,6456.227,1708649399999,445320.33652,801,4177.307,288161.99707,0
-1708649400000,69.03,69.04,68.95,68.99,4371.148,1708649699999,301582.73917,589,1582.506,109186.21216,0
-1708649700000,68.99,69.00,68.95,68.98,2239.532,1708649999999,154475.32674,377,1142.171,78778.78747,0
-1708650000000,68.98,69.05,68.96,69.04,3099.193,1708650299999,213844.61830,658,1994.374,137612.40016,0
-1708650300000,69.03,69.08,69.00,69.00,3064.902,1708650599999,211615.98364,580,1500.293,103591.39554,0
-1708650600000,69.01,69.04,68.97,69.01,3083.588,1708650899999,212783.29932,555,1936.113,133598.07139,0
-1708650900000,69.02,69.06,69.01,69.01,1092.661,1708651199999,75428.15204,327,586.420,40479.52467,0
-1708651200000,69.02,69.03,68.84,68.84,4812.322,1708651499999,331681.12717,888,1885.901,130004.01785,0
-1708651500000,68.85,68.92,68.84,68.91,2591.722,1708651799999,178541.67078,482,1424.211,98107.74374,0
-1708651800000,68.91,69.02,68.90,68.95,3325.597,1708652099999,229323.38098,752,2328.883,160594.26735,0
-1708652100000,68.95,69.05,68.95,68.96,3364.677,1708652399999,232179.50855,719,1650.489,113890.20207,0
-1708652400000,68.95,68.97,68.91,68.95,2588.818,1708652699999,178486.77291,530,1230.150,84819.25765,0
-1708652700000,68.95,68.95,68.84,68.87,2325.889,1708652999999,160220.37738,692,1017.301,70068.93875,0
-1708653000000,68.88,68.89,68.79,68.88,7115.279,1708653299999,489757.08678,811,3541.364,243798.52961,0
-1708653300000,68.89,68.89,68.79,68.79,2545.301,1708653599999,175201.05765,543,1275.824,87823.57341,0
-1708653600000,68.79,68.92,68.79,68.91,5399.635,1708653899999,371894.88933,888,4065.122,279965.40558,0
-1708653900000,68.91,68.99,68.90,68.95,4048.953,1708654199999,279159.02771,657,2335.696,161037.99044,0
-1708654200000,68.95,68.99,68.92,68.96,4122.654,1708654499999,284272.94237,581,1354.987,93440.61720,0
-1708654500000,68.96,68.97,68.91,68.91,3522.005,1708654799999,242772.45981,475,913.951,62999.85270,0
-1708654800000,68.91,68.95,68.87,68.95,3329.447,1708655099999,229442.28497,499,1230.646,84816.17329,0
-1708655100000,68.95,68.95,68.79,68.80,3892.292,1708655399999,268003.00409,603,1583.432,109055.73234,0
-1708655400000,68.81,68.87,68.69,68.82,6382.062,1708655699999,438822.55264,1264,2916.121,200535.77986,0
-1708655700000,68.83,68.88,68.80,68.83,3225.918,1708655999999,222070.50259,662,1702.166,117173.38857,0
-1708656000000,68.83,68.87,68.80,68.86,1963.948,1708656299999,135202.70878,446,1263.304,86977.24652,0
-1708656300000,68.86,68.87,68.75,68.76,2972.922,1708656599999,204562.65559,568,893.669,61503.51145,0
-1708656600000,68.76,68.76,68.47,68.53,24305.418,1708656899999,1667165.39629,2951,9390.824,644075.16822,0
-1708656900000,68.54,68.54,68.35,68.46,19549.496,1708657199999,1337459.51950,2672,10199.847,697816.29216,0
-1708657200000,68.46,68.46,68.30,68.40,18630.318,1708657499999,1273617.25564,2298,8681.576,593596.18438,0
-1708657500000,68.41,68.42,68.27,68.30,16954.122,1708657799999,1158590.67660,1750,7508.263,512958.42981,0
-1708657800000,68.31,68.38,68.25,68.36,7300.196,1708658099999,498708.76924,1295,4666.125,318758.45780,0
-1708658100000,68.37,68.43,68.30,68.43,5774.972,1708658399999,394803.95315,1022,3117.743,213148.49669,0
-1708658400000,68.42,68.43,68.37,68.43,2631.319,1708658699999,180011.39940,596,1292.622,88427.41971,0
-1708658700000,68.42,68.45,68.34,68.44,3020.591,1708658999999,206606.07617,654,1580.877,108137.46109,0
-1708659000000,68.45,68.49,68.43,68.46,2497.354,1708659299999,170954.07694,659,1211.173,82911.20804,0
-1708659300000,68.47,68.50,68.46,68.47,2668.815,1708659599999,182773.12783,622,1794.574,122902.76414,0
-1708659600000,68.47,68.50,68.40,68.47,7681.555,1708659899999,525908.38974,782,3275.594,224304.85978,0
-1708659900000,68.47,68.52,68.45,68.48,3107.059,1708660199999,212780.10835,553,1852.977,126892.55019,0
-1708660200000,68.48,68.51,68.47,68.47,1629.948,1708660499999,111627.16001,431,1211.973,83001.42626,0
-1708660500000,68.48,68.50,68.45,68.47,939.831,1708660799999,64350.64702,285,413.740,28329.39302,0
-1708660800000,68.48,68.48,68.41,68.42,3668.010,1708661099999,251052.56829,780,1799.412,123156.52809,0
-1708661100000,68.42,68.43,68.16,68.18,23245.367,1708661399999,1586783.95851,1865,4572.735,312166.27533,0
-1708661400000,68.18,68.25,68.15,68.22,8841.587,1708661699999,603055.10600,1220,5492.005,374611.14676,0
-1708661700000,68.21,68.35,68.09,68.33,8855.361,1708661999999,603887.82717,1487,5045.823,344192.51974,0
-1708662000000,68.34,68.41,68.29,68.38,6061.363,1708662299999,414374.78021,882,4368.026,298624.49498,0
-1708662300000,68.39,68.48,68.38,68.46,9319.636,1708662599999,637816.00903,1133,6748.842,461871.26294,0
-1708662600000,68.47,68.48,68.38,68.45,14008.755,1708662899999,958698.70884,1223,4798.601,328474.94253,0
-1708662900000,68.44,68.45,68.38,68.44,4009.154,1708663199999,274312.01393,704,1835.683,125603.60801,0
-1708663200000,68.43,68.46,68.39,68.46,2139.118,1708663499999,146366.74327,534,1464.477,100213.54137,0
-1708663500000,68.46,68.47,68.41,68.47,2697.118,1708663799999,184573.69953,559,1144.684,78338.71378,0
-1708663800000,68.46,68.49,68.43,68.45,4908.135,1708664099999,336042.18425,601,1562.092,106954.61071,0
-1708664100000,68.45,68.52,68.45,68.50,5803.503,1708664399999,397452.29536,697,2114.308,144806.69126,0
-1708664400000,68.50,68.53,68.45,68.53,4712.904,1708664699999,322751.03418,745,3046.267,208624.71924,0
-1708664700000,68.53,68.57,68.50,68.56,3952.519,1708664999999,270867.20382,692,2836.154,194374.25423,0
-1708665000000,68.57,68.60,68.56,68.58,1666.970,1708665299999,114321.34215,439,732.283,50223.63523,0
-1708665300000,68.59,68.65,68.53,68.63,6687.415,1708665599999,458871.34260,735,3988.996,273741.48591,0
-1708665600000,68.63,68.63,68.58,68.58,1390.160,1708665899999,95381.99888,392,551.285,37827.55859,0
-1708665900000,68.59,68.59,68.54,68.58,1723.912,1708666199999,118199.66880,434,884.052,60613.24635,0
-1708666200000,68.59,68.60,68.53,68.55,1306.445,1708666499999,89572.99418,466,620.415,42535.53421,0
-1708666500000,68.55,68.63,68.55,68.58,1955.932,1708666799999,134176.65518,425,1527.532,104787.70833,0
-1708666800000,68.58,68.58,68.51,68.53,1699.896,1708667099999,116508.98510,422,506.415,34702.85316,0
-1708667100000,68.52,68.53,68.47,68.53,2183.446,1708667399999,149564.44485,469,865.802,59308.70674,0
-1708667400000,68.52,68.54,68.48,68.53,1637.042,1708667699999,112140.49937,382,662.898,45410.07907,0
-1708667700000,68.54,68.63,68.53,68.61,1697.795,1708667999999,116457.30923,517,1222.462,83853.29618,0
-1708668000000,68.61,68.64,68.57,68.64,4085.128,1708668299999,280262.06050,715,1983.642,136095.70436,0
-1708668300000,68.64,68.71,68.58,68.62,6580.293,1708668599999,451783.87062,972,2525.390,173385.67535,0
-1708668600000,68.61,68.63,68.58,68.59,2550.058,1708668899999,174959.98493,525,1380.611,94723.60878,0
-1708668900000,68.60,68.63,68.57,68.57,2563.005,1708669199999,175823.45347,538,1041.302,71435.07430,0
-1708669200000,68.57,68.57,68.53,68.53,3111.405,1708669499999,213283.22640,513,1311.195,89886.79462,0
-1708669500000,68.53,68.53,68.47,68.49,2607.796,1708669799999,178627.46529,647,1338.383,91673.68661,0
-1708669800000,68.49,68.54,68.48,68.52,1542.426,1708670099999,105686.08326,434,763.259,52297.27309,0
-1708670100000,68.53,68.58,68.52,68.58,2972.466,1708670399999,203802.62150,467,1973.634,135316.29869,0
-1708670400000,68.58,68.59,68.55,68.58,1362.630,1708670699999,93440.00957,270,649.571,44542.73402,0
-1708670700000,68.57,68.69,68.57,68.69,2535.158,1708670999999,174023.84032,451,1437.106,98636.52313,0
-1708671000000,68.68,68.70,68.64,68.64,3610.452,1708671299999,247952.32443,480,1663.559,114253.60454,0
-1708671300000,68.64,68.70,68.64,68.67,2573.768,1708671599999,176752.11175,440,1249.531,85812.68088,0
-1708671600000,68.67,68.67,68.57,68.65,2861.888,1708671899999,196387.77570,683,994.035,68208.45422,0
-1708671900000,68.65,68.67,68.61,68.62,2083.855,1708672199999,143038.05585,454,1184.874,81328.74614,0
-1708672200000,68.62,68.68,68.61,68.67,1464.492,1708672499999,100536.15779,452,1029.841,70701.10568,0
-1708672500000,68.68,68.70,68.64,68.66,4047.341,1708672799999,277945.17835,646,1453.134,99795.36161,0
-1708672800000,68.66,68.69,68.57,68.61,7618.764,1708673099999,522994.08326,808,3417.788,234660.39814,0
-1708673100000,68.61,68.64,68.50,68.56,5371.357,1708673399999,368230.27884,844,1978.654,135649.57160,0
-1708673400000,68.55,68.55,68.46,68.52,6516.019,1708673699999,446327.46296,996,3025.283,207237.55703,0
-1708673700000,68.52,68.64,68.51,68.62,5826.129,1708673999999,399591.77977,778,2586.862,177423.49713,0
-1708674000000,68.61,68.63,68.56,68.56,1648.467,1708674299999,113064.47787,401,249.716,17128.95046,0
-1708674300000,68.56,68.57,68.33,68.34,9437.440,1708674599999,645932.19507,1282,2987.925,204539.54057,0
-1708674600000,68.34,68.40,68.24,68.33,10319.373,1708674899999,704922.44401,1355,6407.826,437723.69095,0
-1708674900000,68.33,68.40,68.31,68.39,3296.636,1708675199999,225325.03327,653,1903.631,130120.80334,0
-1708675200000,68.40,68.40,68.30,68.39,4781.858,1708675499999,326876.38335,901,1874.934,128169.06171,0
-1708675500000,68.39,68.48,68.35,68.47,7299.222,1708675799999,499465.52924,885,5035.940,344616.99582,0
-1708675800000,68.48,68.53,68.45,68.53,8690.827,1708676099999,595142.40576,877,4768.601,326593.23526,0
-1708676100000,68.53,68.53,68.41,68.41,8904.163,1708676399999,609671.96346,677,1989.010,136247.61447,0
-1708676400000,68.41,68.46,68.38,68.42,3660.612,1708676699999,250442.28835,724,1581.561,108214.46290,0
-1708676700000,68.42,68.42,68.30,68.30,3377.358,1708676999999,230852.78407,614,1357.416,92782.92238,0
-1708677000000,68.30,68.31,68.10,68.22,23328.685,1708677299999,1591059.61315,1993,13068.363,891345.85595,0
-1708677300000,68.21,68.28,68.02,68.22,22822.178,1708677599999,1554412.92789,2199,11175.869,761346.82327,0
-1708677600000,68.23,68.23,68.09,68.18,7842.145,1708677899999,534454.35285,1117,3088.362,210467.29295,0
-1708677900000,68.17,68.23,68.04,68.04,8980.408,1708678199999,611819.24926,1131,3088.959,210434.41700,0
-1708678200000,68.05,68.05,67.81,67.93,37238.376,1708678499999,2529532.39456,3642,14886.888,1011247.51460,0
-1708678500000,67.94,68.04,67.93,68.00,12866.402,1708678799999,874813.13107,1427,7810.193,531021.42426,0
-1708678800000,68.01,68.07,67.97,68.07,11456.155,1708679099999,779403.06220,1210,6682.489,454623.84348,0
-1708679100000,68.07,68.11,67.93,68.09,9872.122,1708679399999,671499.93909,1489,5758.470,391715.14014,0
-1708679400000,68.08,68.16,68.00,68.14,13081.218,1708679699999,890826.68114,1228,7908.212,538535.22224,0
-1708679700000,68.14,68.25,68.12,68.19,8230.003,1708679999999,561295.28786,1189,3530.888,240810.53137,0
-1708680000000,68.19,68.20,68.04,68.10,4382.205,1708680299999,298512.61650,651,1622.506,110513.18431,0
-1708680300000,68.09,68.17,68.05,68.13,5270.181,1708680599999,358964.40967,695,2855.888,194514.30057,0
-1708680600000,68.12,68.21,68.07,68.09,12955.563,1708680899999,882617.96123,1296,5244.936,357335.66201,0
-1708680900000,68.09,68.12,68.04,68.08,6041.171,1708681199999,411277.57756,867,3561.638,242484.74632,0
-1708681200000,68.07,68.15,68.07,68.14,2744.357,1708681499999,186937.79069,582,1507.705,102703.91041,0
-1708681500000,68.14,68.18,68.00,68.02,6605.004,1708681799999,449740.93308,928,2614.550,178048.33676,0
-1708681800000,68.02,68.10,68.00,68.07,4322.616,1708682099999,294144.75875,699,2325.713,158256.47682,0
-1708682100000,68.07,68.18,68.07,68.17,2958.942,1708682399999,201610.21980,675,1814.544,123639.96588,0
-1708682400000,68.17,68.21,68.14,68.17,3796.549,1708682699999,258852.93119,690,1565.635,106747.30772,0
-1708682700000,68.16,68.16,68.09,68.13,3185.049,1708682999999,216990.93584,584,1917.189,130617.10024,0
-1708683000000,68.13,68.23,68.11,68.22,3423.443,1708683299999,233408.42639,512,2250.473,153471.62553,0
-1708683300000,68.21,68.21,68.09,68.17,2351.293,1708683599999,160237.59580,498,876.976,59759.35719,0
-1708683600000,68.18,68.29,68.18,68.29,4756.543,1708683899999,324597.35986,853,2550.555,174058.26453,0
-1708683900000,68.28,68.30,68.23,68.26,4105.350,1708684199999,280252.30318,691,2131.730,145526.58662,0
-1708684200000,68.25,68.30,68.18,68.23,4850.676,1708684499999,330970.66566,713,2785.154,190038.17247,0
-1708684500000,68.23,68.31,68.19,68.26,4899.328,1708684799999,334387.66270,768,2465.916,168304.87598,0
-1708684800000,68.26,68.26,68.22,68.25,1615.409,1708685099999,110235.11849,364,527.577,36002.84003,0
-1708685100000,68.25,68.30,68.25,68.28,4638.705,1708685399999,316726.00295,527,1647.802,112521.98106,0
-1708685400000,68.29,68.32,68.26,68.32,5313.612,1708685699999,362863.11795,648,3401.214,232267.69697,0
-1708685700000,68.31,68.33,68.27,68.30,2247.884,1708685999999,153538.88786,498,856.353,58493.56427,0
-1708686000000,68.29,68.32,68.19,68.29,8427.683,1708686299999,575225.42248,933,3005.497,205199.86017,0
-1708686300000,68.29,68.29,68.23,68.27,2165.467,1708686599999,147811.19324,419,643.810,43946.43447,0
-1708686600000,68.27,68.32,68.26,68.32,4169.053,1708686899999,284710.42666,474,900.639,61511.04758,0
-1708686900000,68.32,68.39,68.29,68.30,5711.483,1708687199999,390334.56644,745,2808.885,191972.98467,0
-1708687200000,68.30,68.31,68.23,68.24,4941.827,1708687499999,337299.03239,559,1124.313,76737.58442,0
-1708687500000,68.24,68.25,68.20,68.22,1998.669,1708687799999,136364.81553,389,867.699,59203.27918,0
-1708687800000,68.23,68.28,68.22,68.26,3005.765,1708688099999,205131.19839,461,1625.304,110920.95694,0
-1708688100000,68.26,68.38,68.25,68.37,2242.728,1708688399999,153235.42331,469,1376.959,94043.20033,0
-1708688400000,68.38,68.38,68.29,68.33,3635.945,1708688699999,248456.97409,489,1552.458,106066.23588,0
-1708688700000,68.33,68.39,68.31,68.31,5021.976,1708688999999,343279.19921,513,2538.283,173524.62131,0
-1708689000000,68.31,68.36,68.27,68.28,3503.936,1708689299999,239366.78862,461,1333.496,91111.45766,0
-1708689300000,68.29,68.36,68.26,68.34,1858.074,1708689599999,126941.69474,425,814.379,55633.05614,0
-1708689600000,68.35,68.35,68.18,68.20,9731.592,1708689899999,664378.98156,1057,1618.822,110480.49624,0
-1708689900000,68.21,68.27,68.18,68.22,4245.019,1708690199999,289616.38578,637,2390.718,163111.79662,0
-1708690200000,68.22,68.24,68.15,68.24,10491.452,1708690499999,715263.18811,995,4683.813,319310.10691,0
-1708690500000,68.23,68.28,68.18,68.27,2963.347,1708690799999,202199.18364,623,1712.796,116878.39348,0
-1708690800000,68.26,68.27,68.13,68.17,4668.502,1708691099999,318337.10523,823,2113.037,144068.91226,0
-1708691100000,68.17,68.17,67.90,67.93,16481.010,1708691399999,1121044.01155,1798,6886.652,468510.65055,0
-1708691400000,67.94,68.05,67.94,68.05,8295.617,1708691699999,563951.83139,1098,5360.912,364467.95357,0
-1708691700000,68.06,68.14,68.05,68.12,4832.678,1708691999999,329122.54779,783,2278.295,155156.44616,0
-1708692000000,68.11,68.18,68.11,68.18,3069.991,1708692299999,209180.97951,569,1533.802,104519.74650,0
-1708692300000,68.18,68.23,68.15,68.23,4024.113,1708692599999,274406.88394,731,1442.731,98387.69226,0
-1708692600000,68.24,68.29,68.23,68.26,3448.123,1708692899999,235391.72991,662,1333.212,91017.12982,0
-1708692900000,68.27,68.27,68.14,68.24,9468.458,1708693199999,645741.91068,1033,6716.592,458039.50163,0
-1708693200000,68.25,68.32,68.24,68.28,4572.729,1708693499999,312256.13042,752,2071.397,141460.74594,0
-1708693500000,68.28,68.37,68.25,68.31,7652.917,1708693799999,522755.53204,806,2700.581,184525.32931,0
-1708693800000,68.32,68.32,68.17,68.23,4750.432,1708694099999,324054.88954,826,1893.331,129162.35926,0
-1708694100000,68.24,68.40,68.20,68.37,6454.474,1708694399999,440920.05541,874,5356.654,365920.30530,0
-1708694400000,68.37,68.40,68.34,68.34,3697.266,1708694699999,252761.06822,550,1008.848,68968.08692,0
-1708694700000,68.35,68.37,68.28,68.34,1962.185,1708694999999,134076.92360,464,718.276,49080.56817,0
-1708695000000,68.34,68.47,68.33,68.43,7626.300,1708695299999,521883.94522,1016,4381.436,299861.98744,0
-1708695300000,68.43,68.44,68.32,68.37,3025.198,1708695599999,206847.93174,642,1036.798,70893.55207,0
-1708695600000,68.36,68.39,68.28,68.39,3530.276,1708695899999,241263.06019,575,1791.482,122438.58001,0
-1708695900000,68.39,68.41,68.33,68.33,4383.921,1708696199999,299733.10999,697,1620.179,110791.30454,0
-1708696200000,68.33,68.42,68.31,68.38,3621.142,1708696499999,247584.89252,640,1668.388,114076.45684,0
-1708696500000,68.38,68.41,68.36,68.37,2864.047,1708696799999,195869.25589,565,1523.505,104192.98546,0
-1708696800000,68.38,68.44,68.34,68.39,4159.362,1708697099999,284468.39845,660,1879.427,128547.84675,0
-1708697100000,68.38,68.38,68.23,68.28,6209.545,1708697399999,424112.55204,966,2339.879,159801.33452,0
-1708697400000,68.29,68.38,68.27,68.34,5951.897,1708697699999,406571.59618,775,1731.802,118350.48279,0
-1708697700000,68.35,68.45,68.31,68.43,5178.153,1708697999999,354116.96229,804,3047.466,208406.10953,0
-1708698000000,68.43,68.57,68.42,68.51,12371.806,1708698299999,847563.03320,1573,6152.859,421474.15211,0
-1708698300000,68.51,68.57,68.48,68.51,7083.779,1708698599999,485438.01002,851,4266.568,292405.09898,0
-1708698600000,68.52,68.65,68.50,68.52,14249.251,1708698899999,977189.52618,1809,7349.780,504097.92662,0
-1708698900000,68.52,68.56,68.29,68.29,11886.253,1708699199999,813622.56072,1703,4350.380,297751.27324,0
-1708699200000,68.30,68.50,68.26,68.46,19999.177,1708699499999,1367808.20964,2182,8825.615,603674.57864,0
-1708699500000,68.47,68.54,68.27,68.49,16887.647,1708699799999,1154940.39688,1991,7556.794,516840.30533,0
-1708699800000,68.48,68.66,68.44,68.66,10222.119,1708700099999,700451.21682,1465,4905.371,336187.13736,0
-1708700100000,68.65,68.77,68.59,68.71,20956.240,1708700399999,1439224.69830,2207,10035.923,689333.03120,0
-1708700400000,68.70,68.78,68.54,68.62,13117.809,1708700699999,900933.22578,2054,6325.976,434467.44146,0
-1708700700000,68.62,68.68,68.40,68.54,23937.987,1708700999999,1640385.59719,2484,11985.132,821361.95423,0
-1708701000000,68.53,68.59,68.39,68.53,15034.685,1708701299999,1029543.92582,1964,7432.767,508858.19836,0
-1708701300000,68.53,68.53,68.16,68.30,33181.976,1708701599999,2266706.23120,3483,17287.811,1181097.10403,0
-1708701600000,68.29,68.50,68.24,68.47,12999.931,1708701899999,889279.93217,1945,6357.525,434834.20539,0
-1708701900000,68.47,68.47,68.14,68.24,13967.453,1708702199999,953465.74579,2088,6133.624,418747.62832,0
-1708702200000,68.25,68.40,68.15,68.36,21968.622,1708702499999,1500199.40364,2498,10204.766,696700.62792,0
-1708702500000,68.35,68.54,68.32,68.53,14680.158,1708702799999,1004820.62519,1938,7486.011,512368.45625,0
-1708702800000,68.52,68.63,68.44,68.61,12969.794,1708703099999,889146.63943,1718,7851.420,538290.20158,0
-1708703100000,68.61,68.71,68.31,68.36,37473.587,1708703399999,2567522.69931,3572,13892.964,951219.00595,0
-1708703400000,68.36,68.53,68.27,68.46,19151.531,1708703699999,1310336.58670,2394,11572.054,791759.74001,0
-1708703700000,68.47,68.48,68.17,68.21,14537.041,1708703999999,992352.86155,1988,6589.768,449867.41374,0
-1708704000000,68.21,68.30,67.66,67.75,63703.456,1708704299999,4327521.28843,6455,27409.332,1862391.70602,0
-1708704300000,67.75,68.02,67.52,68.01,100186.152,1708704599999,6782491.18309,8179,47782.024,3235588.10791,0
-1708704600000,68.02,68.14,67.66,67.68,43294.851,1708704899999,2940985.90605,4631,22600.374,1535939.81916,0
-1708704900000,67.69,68.05,67.58,67.96,33912.954,1708705199999,2301064.74467,4507,16587.845,1125332.06691,0
-1708705200000,67.97,68.13,67.76,68.10,28715.944,1708705499999,1951579.21136,3385,14376.130,977064.08765,0
-1708705500000,68.11,68.18,67.98,68.12,23163.049,1708705799999,1577215.80854,2548,11165.724,760309.53616,0
-1708705800000,68.11,68.20,67.91,68.04,12582.356,1708706099999,856275.47703,2007,6251.698,425423.45592,0
-1708706100000,68.05,68.24,68.01,68.19,24277.536,1708706399999,1654744.27838,2398,12786.778,871577.17075,0
-1708706400000,68.19,68.33,68.18,68.32,8460.383,1708706699999,577615.59585,1379,4778.481,326248.64281,0
-1708706700000,68.32,68.65,68.24,68.55,29049.418,1708706999999,1988448.74796,3226,18317.663,1253524.63124,0
-1708707000000,68.56,68.66,68.53,68.58,11794.016,1708707299999,808940.02859,1433,4748.329,325690.76493,0
-1708707300000,68.57,68.62,68.47,68.57,10116.229,1708707599999,693538.94920,1266,5550.703,380522.88630,0
-1708707600000,68.57,68.70,68.52,68.65,17020.441,1708707899999,1167641.12659,1871,8738.154,599488.62163,0
-1708707900000,68.64,68.71,68.57,68.57,8151.077,1708708199999,559505.99062,1060,3622.386,248684.36724,0
-1708708200000,68.58,68.65,68.53,68.56,9846.205,1708708499999,675209.41118,1061,5465.440,374814.69684,0
-1708708500000,68.56,68.60,68.49,68.56,4877.659,1708708799999,334332.29718,761,2139.007,146615.35026,0
-1708708800000,68.56,68.72,68.56,68.66,17015.390,1708709099999,1168374.03306,1669,9364.356,643026.48953,0
-1708709100000,68.67,68.69,68.60,68.65,11444.122,1708709399999,785561.97670,1205,4101.374,281559.92020,0
-1708709400000,68.66,68.78,68.66,68.75,9582.259,1708709699999,658390.81280,1257,5549.521,381324.50028,0
-1708709700000,68.76,68.92,68.75,68.83,18553.744,1708709999999,1277468.26554,2117,10240.343,705089.88185,0
-1708710000000,68.84,68.90,68.76,68.78,14449.674,1708710299999,994385.34771,1341,2934.382,201995.38665,0
-1708710300000,68.78,68.79,68.68,68.69,7707.716,1708710599999,529797.70864,1093,2384.537,163921.59150,0
-1708710600000,68.68,68.76,68.62,68.74,6120.294,1708710899999,420366.31357,1043,2860.544,196488.55104,0
-1708710900000,68.73,68.81,68.71,68.77,3456.028,1708711199999,237659.03799,577,1936.269,133146.96353,0
-1708711200000,68.78,68.78,68.68,68.70,3843.381,1708711499999,264188.08506,898,1794.057,123324.29623,0
-1708711500000,68.71,68.72,68.59,68.65,9676.394,1708711799999,664506.60846,1109,4507.086,309545.82063,0
-1708711800000,68.65,68.65,68.49,68.53,11608.151,1708712099999,795756.82445,1132,4536.490,311073.68523,0
-1708712100000,68.54,68.68,68.54,68.66,4971.553,1708712399999,341091.91035,714,3128.488,214629.34558,0
-1708712400000,68.67,68.72,68.66,68.70,3303.210,1708712699999,226909.49628,445,1884.169,129433.95067,0
-1708712700000,68.70,68.76,68.70,68.70,4012.341,1708712999999,275764.55040,602,2023.887,139101.12758,0
-1708713000000,68.71,68.74,68.68,68.73,5333.062,1708713299999,366405.22796,603,2877.030,197652.78618,0
-1708713300000,68.74,68.80,68.74,68.78,5115.120,1708713599999,351781.49979,759,2544.975,175041.90094,0
-1708713600000,68.79,68.80,68.77,68.80,2117.707,1708713899999,145679.73725,388,1151.721,79230.71930,0
-1708713900000,68.79,68.84,68.77,68.81,6388.207,1708714199999,439512.83282,643,2267.740,156038.59732,0
-1708714200000,68.81,68.82,68.73,68.77,1911.107,1708714499999,131434.82645,363,802.676,55207.35557,0
-1708714500000,68.77,68.78,68.71,68.71,2446.995,1708714799999,168173.97581,421,639.885,43978.90076,0
-1708714800000,68.72,68.73,68.64,68.69,2454.926,1708715099999,168599.63534,505,1200.348,82443.32571,0
-1708715100000,68.69,68.73,68.65,68.69,5098.943,1708715399999,350207.79922,623,3867.118,265586.97161,0
-1708715400000,68.70,68.74,68.70,68.70,2973.063,1708715699999,204284.70758,455,1280.815,88008.90192,0
-1708715700000,68.71,68.77,68.71,68.74,2496.351,1708715999999,171602.33840,424,1560.558,107274.64660,0
-1708716000000,68.74,68.82,68.74,68.78,6378.570,1708716299999,438794.13001,695,2094.198,144070.38361,0
-1708716300000,68.77,68.80,68.73,68.79,3162.555,1708716599999,217444.23452,473,1463.126,100600.50172,0
-1708716600000,68.79,68.84,68.76,68.82,2529.368,1708716899999,174028.75626,511,1661.883,114342.16870,0
-1708716900000,68.83,68.87,68.83,68.85,3317.734,1708717199999,228432.06104,545,2043.877,140726.82457,0
-1708717200000,68.85,68.85,68.75,68.79,2924.931,1708717499999,201250.13807,628,1296.662,89225.08196,0
-1708717500000,68.79,68.85,68.70,68.77,5470.824,1708717799999,376282.73448,750,1545.574,106328.37229,0
-1708717800000,68.77,68.84,68.77,68.80,3621.027,1708718099999,249131.60001,547,1630.044,112140.60600,0
-1708718100000,68.79,68.81,68.75,68.79,3473.248,1708718399999,238877.93132,409,1447.522,99554.83233,0
-1708718400000,68.79,68.88,68.78,68.86,5966.106,1708718699999,410641.23316,642,4276.510,294327.18455,0
-1708718700000,68.85,68.91,68.84,68.90,2812.189,1708718999999,193728.84385,541,1510.137,104038.36514,0
-1708719000000,68.90,68.93,68.87,68.88,2168.520,1708719299999,149433.72054,488,1050.488,72391.98338,0
-1708719300000,68.88,68.88,68.78,68.84,3749.753,1708719599999,258100.50637,641,1437.367,98924.07326,0
-1708719600000,68.84,68.85,68.68,68.72,9927.778,1708719899999,682537.76369,959,3284.727,225869.98023,0
-1708719900000,68.72,68.79,68.70,68.79,2619.240,1708720199999,180055.77506,427,1608.540,110582.36614,0
-1708720200000,68.78,68.84,68.78,68.82,1705.103,1708720499999,117333.24182,369,967.026,66540.86123,0
-1708720500000,68.81,68.90,68.81,68.87,2698.044,1708720799999,185803.60098,497,1271.324,87538.97904,0
-1708720800000,68.86,68.90,68.86,68.89,2210.758,1708721099999,152274.22741,442,703.647,48465.42821,0
-1708721100000,68.90,68.94,68.85,68.90,5946.736,1708721399999,409647.57083,854,2119.224,145990.32559,0
-1708721400000,68.90,68.94,68.90,68.92,2545.200,1708721699999,175408.00524,448,1623.869,111914.01598,0
-1708721700000,68.92,68.94,68.91,68.93,1548.942,1708721999999,106766.10764,338,741.158,51087.55115,0
-1708722000000,68.92,68.93,68.86,68.87,1818.288,1708722299999,125261.71458,513,484.801,33399.69434,0
-1708722300000,68.87,68.89,68.82,68.89,2293.495,1708722599999,157918.22962,509,1472.498,101386.23453,0
-1708722600000,68.88,68.92,68.85,68.87,2759.986,1708722899999,190107.91701,566,1286.352,88610.54252,0
-1708722900000,68.87,68.92,68.87,68.90,3600.122,1708723199999,248018.97616,551,2569.453,177019.70504,0
-1708723200000,68.89,68.98,68.89,68.98,9724.772,1708723499999,670473.05404,1016,6120.808,422027.07420,0
-1708723500000,68.98,68.99,68.90,68.93,2090.453,1708723799999,144123.00147,445,923.276,63655.25759,0
-1708723800000,68.93,68.99,68.93,68.96,2304.835,1708724099999,158952.30291,408,942.141,64973.01029,0
-1708724100000,68.96,68.97,68.88,68.94,3248.066,1708724399999,223831.90823,640,1735.719,119610.34576,0
-1708724400000,68.94,69.00,68.94,68.99,3075.090,1708724699999,212113.52555,615,1748.076,120580.79082,0
-1708724700000,68.99,69.00,68.94,68.99,2665.037,1708724999999,183823.07212,671,1177.857,81241.89662,0
-1708725000000,68.98,69.00,68.91,68.99,4784.343,1708725299999,329903.16426,621,3085.123,212726.43082,0
-1708725300000,68.99,69.08,68.98,69.01,8478.002,1708725599999,585278.06263,914,4813.965,332380.91529,0
-1708725600000,69.01,69.14,69.01,69.14,8634.228,1708725899999,596573.07212,1111,4691.560,324186.78233,0
-1708725900000,69.14,69.15,69.02,69.06,9445.093,1708726199999,652706.62332,846,3799.948,262591.64829,0
-1708726200000,69.07,69.14,69.07,69.12,2083.264,1708726499999,143986.30572,461,959.484,66307.52445,0
-1708726500000,69.11,69.14,69.08,69.10,3036.660,1708726799999,209860.02780,562,604.740,41795.31665,0
-1708726800000,69.09,69.10,68.99,69.03,5878.929,1708727099999,405823.37948,733,1504.620,103865.79062,0
-1708727100000,69.03,69.09,69.00,69.05,3176.117,1708727399999,219314.70986,521,1349.084,93154.39715,0
-1708727400000,69.06,69.06,68.86,68.94,7367.450,1708727699999,507738.83727,907,2954.065,203526.63104,0
-1708727700000,68.95,68.96,68.86,68.96,2701.350,1708727999999,186143.51000,491,1541.926,106263.43727,0
-1708728000000,68.95,68.95,68.82,68.84,4870.594,1708728299999,335476.77108,857,1336.293,92026.75836,0
-1708728300000,68.84,68.84,68.79,68.83,3078.836,1708728599999,211870.40316,645,1359.702,93570.48538,0
-1708728600000,68.83,68.86,68.78,68.79,3323.070,1708728899999,228683.97775,596,1043.012,71789.34119,0
-1708728900000,68.79,68.80,68.74,68.80,2780.843,1708729199999,191250.03554,554,1424.483,97967.70956,0
-1708729200000,68.80,68.80,68.58,68.64,7578.813,1708729499999,520487.22813,1528,3671.763,252129.29276,0
-1708729500000,68.64,68.65,68.50,68.58,12311.361,1708729799999,844288.50632,1540,3301.759,226424.60675,0
-1708729800000,68.58,68.59,68.43,68.45,15715.333,1708730099999,1076502.11157,1985,7885.440,540197.02713,0
-1708730100000,68.44,68.63,68.31,68.58,18160.191,1708730399999,1243268.18742,2463,10241.620,701164.42500,0
-1708730400000,68.58,68.68,68.54,68.67,20227.049,1708730699999,1387116.76391,1275,11615.196,796492.72288,0
-1708730700000,68.67,68.75,68.64,68.72,8010.168,1708730999999,550306.74389,933,4679.806,321570.95638,0
-1708731000000,68.73,68.86,68.73,68.86,6936.821,1708731299999,477346.39531,870,3441.346,236811.45958,0
-1708731300000,68.86,68.93,68.86,68.91,8150.131,1708731599999,561408.11829,1051,3916.271,269772.31027,0
-1708731600000,68.92,68.97,68.92,68.95,4109.939,1708731899999,283360.52373,747,2246.873,154914.59642,0
-1708731900000,68.95,69.01,68.91,68.93,4936.112,1708732199999,340382.96048,964,1895.895,130756.81470,0
-1708732200000,68.94,68.99,68.87,68.98,6879.920,1708732499999,474085.64366,699,2997.632,206602.02074,0
-1708732500000,68.99,68.99,68.83,68.86,5631.197,1708732799999,387997.75087,747,1822.914,125532.59850,0
-1708732800000,68.85,68.96,68.83,68.89,9610.310,1708733099999,662136.89479,1260,6416.076,442029.81710,0
-1708733100000,68.89,68.95,68.77,68.92,9725.612,1708733399999,669604.64593,1373,5607.327,386140.58668,0
-1708733400000,68.92,68.95,68.85,68.95,7675.096,1708733699999,528827.92514,1092,4240.679,292215.72184,0
-1708733700000,68.94,69.07,68.92,69.06,10678.399,1708733999999,736981.42839,1420,5018.975,346364.00033,0
-1708734000000,69.07,69.18,69.01,69.18,9257.861,1708734299999,639693.10240,1233,5031.067,347686.21539,0
-1708734300000,69.19,69.24,69.15,69.19,12330.876,1708734599999,853193.65131,1108,8597.899,594872.53186,0
-1708734600000,69.19,69.20,69.11,69.18,5324.189,1708734899999,368178.42093,895,1663.127,115021.00284,0
-1708734900000,69.18,69.30,69.18,69.29,7827.897,1708735199999,542122.32656,1086,4911.779,340167.20899,0
-1708735200000,69.28,69.35,69.24,69.35,4675.183,1708735499999,324007.44466,960,2044.689,141731.61645,0
-1708735500000,69.34,69.47,69.31,69.43,9575.177,1708735799999,664574.87413,1313,6225.227,432076.78637,0
-1708735800000,69.43,69.44,69.35,69.37,4545.371,1708736099999,315368.75530,738,1319.900,91590.06992,0
-1708736100000,69.37,69.40,69.36,69.40,2116.245,1708736399999,146829.60731,502,908.845,63061.46082,0
-1708736400000,69.39,69.50,69.33,69.48,6116.489,1708736699999,424743.32635,1041,2944.529,204520.81953,0
-1708736700000,69.49,69.49,69.34,69.38,7520.616,1708736999999,522025.60130,1094,1416.410,98328.58857,0
-1708737000000,69.37,69.42,69.22,69.25,9271.032,1708737299999,642521.64657,1213,1874.218,129882.65575,0
-1708737300000,69.26,69.40,69.25,69.30,13849.455,1708737599999,960052.27067,1442,9261.273,641911.76635,0
-1708737600000,69.30,69.37,69.22,69.29,7326.823,1708737899999,507660.93666,1163,3199.735,221698.10452,0
-1708737900000,69.30,69.33,69.14,69.14,11431.405,1708738199999,791188.87292,1389,3646.278,252491.02542,0
-1708738200000,69.15,69.29,69.14,69.29,10918.291,1708738499999,755839.72228,1310,6949.789,481039.41865,0
-1708738500000,69.29,69.33,69.21,69.32,7099.832,1708738799999,491806.81456,1043,3932.219,272401.04210,0
-1708738800000,69.32,69.38,69.07,69.09,10629.570,1708739099999,735793.21168,1533,4624.626,320020.61036,0
-1708739100000,69.09,69.16,68.97,69.04,18631.885,1708739399999,1286310.15153,2024,9177.899,633671.72153,0
-1708739400000,69.04,69.04,68.75,68.75,14467.522,1708739699999,996525.39601,2192,5837.477,402101.53999,0
-1708739700000,68.76,68.81,68.67,68.77,9726.863,1708739999999,668799.82692,1407,4234.448,291136.50549,0
-1708740000000,68.76,68.89,68.71,68.80,12102.993,1708740299999,832544.56278,1730,5160.162,355049.48996,0
-1708740300000,68.80,69.01,68.74,69.01,8381.467,1708740599999,577649.32051,1260,4805.488,331242.83418,0
-1708740600000,69.01,69.07,68.99,69.06,11418.954,1708740899999,788276.33522,1110,5623.030,388189.50450,0
-1708740900000,69.07,69.25,69.07,69.24,10224.241,1708741199999,707451.25078,1161,5730.847,396499.90830,0
-1708741200000,69.24,69.41,69.24,69.41,13088.433,1708741499999,907751.96225,1486,5873.509,407346.19896,0
-1708741500000,69.40,69.46,69.40,69.46,5059.635,1708741799999,351317.23571,698,1977.478,137317.00909,0
-1708741800000,69.46,69.48,69.21,69.22,10635.764,1708742099999,737310.29506,1446,2476.607,171765.43003,0
-1708742100000,69.23,69.28,69.18,69.27,3449.470,1708742399999,238800.53502,723,2199.732,152291.06650,0
-1708742400000,69.28,69.40,69.27,69.30,8132.810,1708742699999,564017.57879,888,4160.379,288580.39775,0
-1708742700000,69.29,69.38,69.22,69.25,4110.596,1708742999999,284853.40911,777,2389.266,165559.77515,0
-1708743000000,69.25,69.31,69.16,69.29,11116.880,1708743299999,769755.25761,1217,5450.864,377573.29023,0
-1708743300000,69.29,69.36,69.23,69.36,3241.873,1708743599999,224589.95639,572,1280.126,88709.46519,0
-1708743600000,69.36,69.36,69.25,69.30,3267.946,1708743899999,226474.40483,830,993.878,68874.12625,0
-1708743900000,69.30,69.39,69.28,69.36,4094.519,1708744199999,283951.05768,933,2471.934,171408.30026,0
-1708744200000,69.36,69.40,69.33,69.39,1832.087,1708744499999,127102.69078,531,1133.841,78658.62299,0
-1708744500000,69.39,69.40,69.25,69.32,3507.048,1708744799999,243116.27921,744,1311.527,90917.87265,0
-1708744800000,69.31,69.45,69.31,69.44,3325.681,1708745099999,230790.36439,629,2444.026,169602.71051,0
-1708745100000,69.44,69.45,69.41,69.43,2151.904,1708745399999,149397.89958,472,797.557,55371.99896,0
-1708745400000,69.43,69.47,69.38,69.46,2741.783,1708745699999,190356.95995,669,1405.172,97564.15285,0
-1708745700000,69.46,69.56,69.46,69.46,13057.803,1708745999999,907677.60969,1275,6635.622,461315.09713,0
-1708746000000,69.47,69.55,69.47,69.49,2534.850,1708746299999,176230.84041,445,1190.256,82745.46945,0
-1708746300000,69.50,69.53,69.46,69.52,3682.232,1708746599999,255913.70389,613,2238.739,155586.59158,0
-1708746600000,69.52,69.54,69.45,69.45,5302.654,1708746899999,368591.85302,619,1240.957,86273.31712,0
-1708746900000,69.46,69.46,69.38,69.38,3336.581,1708747199999,231590.28185,498,1227.435,85202.34147,0
-1708747200000,69.39,69.48,69.37,69.42,4669.049,1708747499999,324137.06989,865,2434.212,168972.56782,0
-1708747500000,69.41,69.49,69.38,69.49,3672.864,1708747799999,255005.59260,710,1663.028,115468.04725,0
-1708747800000,69.49,69.54,69.46,69.52,7444.558,1708748099999,517408.53011,992,3266.553,227038.55154,0
-1708748100000,69.53,69.75,69.52,69.65,22339.241,1708748399999,1555726.62591,2353,17482.676,1217363.14662,0
-1708748400000,69.65,69.65,69.54,69.54,4523.473,1708748699999,314845.52991,894,1043.858,72664.15029,0
-1708748700000,69.55,69.58,69.49,69.51,3579.189,1708748999999,248864.83989,626,1511.321,105095.40787,0
-1708749000000,69.52,69.60,69.51,69.60,3426.885,1708749299999,238407.52668,727,1790.702,124578.19178,0
-1708749300000,69.59,69.63,69.53,69.58,6074.892,1708749599999,422742.92318,926,3241.000,225536.47048,0
-1708749600000,69.58,69.65,69.57,69.61,2850.723,1708749899999,198461.22177,601,1386.847,96546.63124,0
-1708749900000,69.61,69.68,69.54,69.58,6264.828,1708750199999,435985.74685,985,1927.176,134156.75930,0
-1708750200000,69.57,69.61,69.49,69.52,6035.088,1708750499999,419659.97671,844,1577.938,109743.78003,0
-1708750500000,69.51,69.52,69.45,69.52,7805.974,1708750799999,542376.84650,834,2320.949,161277.60867,0
-1708750800000,69.52,69.56,69.49,69.49,4681.254,1708751099999,325478.56741,841,2509.597,174502.07828,0
-1708751100000,69.50,69.54,69.47,69.48,5069.403,1708751399999,352318.62829,702,2839.230,197327.25273,0
-1708751400000,69.48,69.54,69.45,69.54,4016.516,1708751699999,279076.92662,608,1569.001,109032.61982,0
-1708751700000,69.54,69.57,69.52,69.56,3950.602,1708751999999,274751.63703,601,1915.222,133204.10999,0
-1708752000000,69.57,69.65,69.57,69.63,4424.932,1708752299999,308030.14629,747,3168.021,220538.23792,0
-1708752300000,69.62,69.67,69.59,69.59,10203.819,1708752599999,710474.47476,753,7942.979,553072.03804,0
-1708752600000,69.59,69.59,69.50,69.54,7427.316,1708752899999,516545.32432,1001,2186.725,152071.20448,0
-1708752900000,69.53,69.59,69.53,69.59,2876.513,1708753199999,200130.14649,523,1219.390,84835.52879,0
-1708753200000,69.59,69.61,69.55,69.55,6935.957,1708753499999,482609.83787,609,4089.328,284557.23452,0
-1708753500000,69.56,69.62,69.55,69.59,4415.405,1708753799999,307242.96988,574,2182.305,151851.58201,0
-1708753800000,69.59,69.60,69.53,69.54,1955.131,1708754099999,136013.02962,410,552.139,38410.24494,0
-1708754100000,69.54,69.55,69.48,69.49,3225.076,1708754399999,224201.84705,449,672.265,46743.40449,0
-1708754400000,69.48,69.54,69.48,69.52,5781.351,1708754699999,401874.11959,555,3840.218,266960.08852,0
-1708754700000,69.51,69.52,69.45,69.49,3718.854,1708754999999,258394.64654,596,662.392,46023.38730,0
-1708755000000,69.50,69.54,69.49,69.54,3905.054,1708755299999,271461.49299,534,2618.175,182013.61149,0
-1708755300000,69.55,69.57,69.53,69.56,1883.686,1708755599999,131024.22829,497,940.898,65446.80444,0
-1708755600000,69.56,69.58,69.53,69.56,2428.673,1708755899999,168926.06821,365,501.344,34871.58006,0
-1708755900000,69.57,69.58,69.46,69.46,2962.838,1708756199999,205958.46871,627,972.288,67601.38107,0
-1708756200000,69.46,69.53,69.46,69.53,1865.123,1708756499999,129604.12333,479,1406.054,97707.68515,0
-1708756500000,69.53,69.54,69.45,69.45,8304.619,1708756799999,577188.90500,767,2057.075,142948.59367,0
-1708756800000,69.45,69.52,69.45,69.49,2566.763,1708757099999,178348.42783,433,1823.594,126713.29307,0
-1708757100000,69.49,69.52,69.37,69.45,11729.700,1708757399999,814279.74806,1016,3134.363,217632.58214,0
-1708757400000,69.45,69.45,69.38,69.39,2103.485,1708757699999,146005.98492,499,407.383,28277.29610,0
-1708757700000,69.39,69.39,69.34,69.34,2272.931,1708757999999,157678.34724,527,796.267,55245.10749,0
-1708758000000,69.34,69.36,69.29,69.36,10061.760,1708758299999,697555.73856,898,3642.847,252573.20873,0
-1708758300000,69.35,69.42,69.35,69.39,5725.930,1708758599999,397320.75916,687,3954.483,274396.04804,0
-1708758600000,69.38,69.45,69.37,69.41,6096.511,1708758899999,423139.02627,810,3636.498,252380.71408,0
-1708758900000,69.41,69.47,69.39,69.39,6139.273,1708759199999,426294.92957,784,4287.522,297738.66498,0
-1708759200000,69.39,69.54,69.37,69.51,4626.914,1708759499999,321473.48438,788,2471.367,171667.22758,0
-1708759500000,69.50,69.58,69.50,69.58,2737.130,1708759799999,190336.42160,469,2160.782,150264.08209,0
-1708759800000,69.57,69.59,69.52,69.57,3347.336,1708760099999,232840.96861,732,1406.279,97824.24643,0
-1708760100000,69.57,69.62,69.56,69.62,3562.953,1708760399999,247925.91365,715,1644.488,114439.87285,0
-1708760400000,69.61,69.73,69.59,69.72,12446.965,1708760699999,867154.71054,1321,9329.763,649939.33230,0
-1708760700000,69.72,69.74,69.69,69.73,6749.100,1708760999999,470496.18307,753,4342.327,302712.99659,0
-1708761000000,69.74,69.80,69.72,69.74,7218.830,1708761299999,503600.18627,1000,3590.128,250484.67278,0
-1708761300000,69.74,69.80,69.73,69.77,6131.197,1708761599999,427689.73469,945,1611.412,112415.64382,0
-1708761600000,69.76,69.86,69.76,69.80,12217.911,1708761899999,853014.18076,1574,6062.221,423258.60877,0
-1708761900000,69.80,69.81,69.73,69.73,8340.630,1708762199999,581958.54671,991,5076.515,354218.77170,0
-1708762200000,69.74,69.81,69.72,69.74,6662.808,1708762499999,464830.15301,954,2375.416,165726.75436,0
-1708762500000,69.74,69.81,69.71,69.81,3712.576,1708762799999,258972.09354,568,1685.948,117630.24160,0
-1708762800000,69.80,69.81,69.76,69.76,3385.018,1708763099999,236209.62579,562,892.032,62245.08118,0
-1708763100000,69.76,69.80,69.74,69.78,2890.651,1708763399999,201665.03362,426,825.649,57610.97029,0
-1708763400000,69.79,69.82,69.74,69.76,7577.226,1708763699999,528704.41069,845,1343.354,93733.40736,0
-1708763700000,69.77,69.88,69.70,69.79,18065.759,1708763999999,1260954.25505,1698,12338.560,861333.84478,0
-1708764000000,69.78,69.82,69.70,69.73,10542.452,1708764299999,735449.36393,1003,3165.848,220874.10815,0
-1708764300000,69.73,69.74,69.65,69.66,5608.847,1708764599999,390805.09514,872,1624.981,113233.31809,0
-1708764600000,69.66,69.73,69.63,69.63,2285.215,1708764899999,159241.38096,555,943.373,65742.92662,0
-1708764900000,69.63,69.64,69.48,69.57,21594.536,1708765199999,1501941.03517,1666,3647.655,253735.59522,0
-1708765200000,69.57,69.60,69.53,69.60,4205.093,1708765499999,292570.74688,790,2372.789,165096.48039,0
-1708765500000,69.60,69.71,69.57,69.70,7527.658,1708765799999,524360.82322,963,5505.189,383501.58980,0
-1708765800000,69.70,69.73,69.65,69.73,3322.437,1708766099999,231524.37380,758,1545.771,107722.89302,0
-1708766100000,69.73,69.77,69.72,69.74,4086.123,1708766399999,284975.99426,707,1266.932,88365.46251,0
-1708766400000,69.74,69.81,69.71,69.72,3719.134,1708766699999,259519.43567,681,1889.189,131837.19399,0
-1708766700000,69.71,69.73,69.70,69.71,1720.769,1708766999999,119962.23214,368,1132.025,78918.98155,0
-1708767000000,69.72,69.76,69.69,69.70,6596.002,1708767299999,459880.55449,722,3307.461,230620.57108,0
-1708767300000,69.71,69.77,69.70,69.75,4497.801,1708767599999,313676.37531,608,3167.267,220880.80970,0
-1708767600000,69.76,69.76,69.69,69.70,1641.380,1708767899999,114433.47682,361,830.739,57914.63240,0
-1708767900000,69.71,69.75,69.68,69.71,5379.265,1708768199999,374991.25454,726,2969.655,207035.30265,0
-1708768200000,69.70,69.72,69.65,69.72,1561.473,1708768499999,108816.32588,410,767.057,53462.35229,0
-1708768500000,69.72,69.75,69.69,69.74,2234.925,1708768799999,155814.94242,401,1084.465,75608.34195,0
-1708768800000,69.74,69.76,69.68,69.73,3167.281,1708769099999,220826.34327,595,1214.822,84701.97054,0
-1708769100000,69.73,69.81,69.72,69.78,4207.996,1708769399999,293624.91966,657,1688.067,117779.09209,0
-1708769400000,69.78,69.81,69.75,69.76,3564.677,1708769699999,248752.57130,659,1104.097,77051.48803,0
-1708769700000,69.76,69.90,69.76,69.85,17819.679,1708769999999,1244241.04858,1238,15050.384,1050821.48299,0
-1708770000000,69.85,69.92,69.82,69.91,3188.149,1708770299999,222743.05074,712,1508.665,105412.30284,0
-1708770300000,69.90,69.92,69.82,69.83,4792.526,1708770599999,334860.82292,669,1294.924,90487.07216,0
-1708770600000,69.83,69.87,69.76,69.82,10616.808,1708770899999,741149.67893,981,2789.506,194747.74502,0
-1708770900000,69.82,69.83,69.73,69.74,3792.082,1708771199999,264596.58006,732,961.114,67070.93505,0
-1708771200000,69.75,69.79,69.74,69.78,1011.210,1708771499999,70552.89487,253,789.895,55112.74310,0
-1708771500000,69.78,69.80,69.75,69.79,4835.534,1708771799999,337431.60794,584,3186.792,222386.35110,0
-1708771800000,69.80,69.81,69.78,69.80,2877.114,1708772099999,200814.73642,443,1716.252,119796.35945,0
-1708772100000,69.79,69.82,69.76,69.81,3471.504,1708772399999,242295.33805,442,1127.696,78726.29206,0
-1708772400000,69.81,69.82,69.77,69.78,5025.004,1708772699999,350725.72504,659,2088.334,145776.93794,0
-1708772700000,69.79,69.83,69.78,69.82,2200.027,1708772999999,153585.16961,484,1124.059,78471.86078,0
-1708773000000,69.82,69.83,69.81,69.82,1875.064,1708773299999,130913.57937,427,742.388,51834.37766,0
-1708773300000,69.83,69.83,69.71,69.82,7067.692,1708773599999,493193.71306,935,2187.760,152661.77848,0
-1708773600000,69.82,69.88,69.81,69.87,5467.059,1708773899999,381811.71911,686,3214.838,224524.37471,0
-1708773900000,69.87,69.91,69.87,69.90,4145.368,1708774199999,289746.73349,604,2456.225,171685.09122,0
-1708774200000,69.90,69.92,69.88,69.89,2525.495,1708774499999,176539.76019,508,832.277,58186.83148,0
-1708774500000,69.89,69.90,69.82,69.85,2142.904,1708774799999,149701.39617,556,984.257,68752.85956,0
-1708774800000,69.86,69.88,69.83,69.84,2310.196,1708775099999,161384.79443,450,1439.245,100549.95344,0
-1708775100000,69.83,69.90,69.82,69.88,4440.326,1708775399999,310259.72825,473,3491.137,243943.90142,0
-1708775400000,69.87,69.92,69.87,69.91,2472.731,1708775699999,172831.55712,427,845.043,59069.89922,0
-1708775700000,69.91,69.92,69.87,69.90,2875.717,1708775999999,200996.91990,465,1151.057,80450.89246,0
-1708776000000,69.91,69.92,69.83,69.88,6854.977,1708776299999,478988.06558,869,2079.698,145344.98924,0
-1708776300000,69.87,69.88,69.82,69.88,3747.196,1708776599999,261713.68206,632,1469.971,102674.10180,0
-1708776600000,69.88,69.90,69.85,69.90,2578.013,1708776899999,180151.65953,466,1302.119,91001.78247,0
-1708776900000,69.89,69.91,69.84,69.88,3553.520,1708777199999,248321.92107,558,1197.837,83709.68496,0
-1708777200000,69.89,69.91,69.87,69.89,2134.145,1708777499999,149166.22547,513,1069.755,74772.42511,0
-1708777500000,69.89,69.89,69.82,69.82,2229.608,1708777799999,155767.56202,516,637.154,44515.97548,0
-1708777800000,69.82,69.88,69.82,69.86,3327.829,1708778099999,232460.42737,622,1592.435,111238.57918,0
-1708778100000,69.87,69.88,69.83,69.84,3551.799,1708778399999,248122.85984,566,622.125,43468.56994,0
-1708778400000,69.85,69.92,69.85,69.92,4259.142,1708778699999,297704.30801,563,2898.808,202626.77611,0
-1708778700000,69.91,69.99,69.91,69.97,4982.104,1708778999999,348545.96743,821,2997.961,209736.39245,0
-1708779000000,69.97,70.05,69.97,70.04,6841.692,1708779299999,479035.61270,1111,4448.652,311476.95352,0
-1708779300000,70.05,70.05,69.98,70.04,5914.528,1708779599999,414133.60354,727,2458.708,172172.54627,0
-1708779600000,70.03,70.06,70.01,70.03,4253.155,1708779899999,297902.50521,975,2099.878,147093.82329,0
-1708779900000,70.02,70.08,70.00,70.08,7349.396,1708780199999,514752.14530,831,4246.776,297474.65501,0
-1708780200000,70.07,70.09,70.01,70.07,11235.243,1708780499999,787166.77675,834,8793.474,616145.22226,0
-1708780500000,70.07,70.18,70.06,70.16,11824.714,1708780799999,829138.05221,1209,9416.969,660291.82583,0
-1708780800000,70.16,70.19,70.14,70.15,5037.021,1708781099999,353437.33689,690,2073.175,145478.95688,0
-1708781100000,70.15,70.25,70.15,70.25,5603.366,1708781399999,393464.80372,829,3380.167,237347.10262,0
-1708781400000,70.25,70.28,70.19,70.26,9816.047,1708781699999,689425.61451,1145,3372.395,236907.30894,0
-1708781700000,70.27,70.29,70.19,70.22,5628.364,1708781999999,395365.50523,887,1833.324,128788.76245,0
-1708782000000,70.23,70.26,70.22,70.26,1800.352,1708782299999,126453.58102,441,537.457,37753.90245,0
-1708782300000,70.25,70.30,70.23,70.23,5434.747,1708782599999,381871.41410,766,1840.112,129308.34440,0
-1708782600000,70.24,70.26,70.13,70.15,6846.232,1708782899999,480552.94227,919,1503.045,105492.51771,0
-1708782900000,70.15,70.18,70.10,70.16,10588.841,1708783199999,742739.54451,970,4165.836,292253.35172,0
-1708783200000,70.16,70.18,70.06,70.09,7022.045,1708783499999,492293.47859,1207,1883.027,132035.37565,0
-1708783500000,70.08,70.10,70.05,70.06,2696.815,1708783799999,188969.27116,547,1092.174,76530.88344,0
-1708783800000,70.06,70.13,70.03,70.04,15424.801,1708784099999,1080984.90132,1115,7852.871,550447.70474,0
-1708784100000,70.04,70.15,70.03,70.14,3704.652,1708784399999,259688.45883,593,1682.241,117945.18043,0
-1708784400000,70.14,70.27,70.14,70.26,6702.590,1708784699999,470662.82852,767,4104.125,288145.40008,0
-1708784700000,70.27,70.29,70.19,70.29,6538.327,1708784999999,459317.08381,815,4504.711,316500.32783,0
-1708785000000,70.28,70.48,70.27,70.39,21430.039,1708785299999,1508251.02603,2614,12634.472,889186.99406,0
-1708785300000,70.39,70.41,70.34,70.39,6244.079,1708785599999,439424.80044,850,2747.555,193372.81772,0
-1708785600000,70.39,70.47,70.31,70.44,15927.457,1708785899999,1121517.93759,1456,5378.468,378671.81070,0
-1708785900000,70.43,70.55,70.42,70.55,12465.518,1708786199999,878533.15171,1565,7605.481,536060.66134,0
-1708786200000,70.55,70.61,70.43,70.54,21986.734,1708786499999,1550725.07280,2020,11308.806,797750.34021,0
-1708786500000,70.54,70.71,70.54,70.60,16019.942,1708786799999,1131567.12449,1963,8028.554,567104.32942,0
-1708786800000,70.61,70.63,70.47,70.50,13145.948,1708787099999,927308.77360,1656,4874.348,343810.04226,0
-1708787100000,70.50,70.51,70.33,70.48,16474.416,1708787399999,1160172.95930,1558,6656.354,468848.60161,0
-1708787400000,70.49,70.49,70.30,70.31,8172.206,1708787699999,575334.71701,1064,2556.842,180035.13328,0
-1708787700000,70.31,70.39,70.22,70.36,13098.172,1708787999999,920832.45067,1327,7995.578,562184.36013,0
-1708788000000,70.37,70.41,70.33,70.33,5515.641,1708788299999,388102.06560,742,2249.413,158297.05597,0
-1708788300000,70.33,70.37,70.23,70.25,4987.406,1708788599999,350601.87920,570,2124.158,149331.88313,0
-1708788600000,70.25,70.33,70.17,70.27,17615.911,1708788899999,1237605.06563,1320,5095.143,358128.86706,0
-1708788900000,70.27,70.33,70.12,70.20,11004.762,1708789199999,772479.88201,1326,4424.298,310572.70735,0
-1708789200000,70.20,70.31,70.19,70.21,9523.088,1708789499999,668926.21173,881,4551.212,319654.12788,0
-1708789500000,70.21,70.23,70.12,70.15,10956.147,1708789799999,768738.82655,1077,5698.752,399876.14571,0
-1708789800000,70.16,70.22,70.15,70.17,5972.314,1708790099999,419126.73801,696,2895.584,203213.16844,0
-1708790100000,70.18,70.20,70.16,70.17,3641.284,1708790399999,255553.28151,427,2554.429,179281.78502,0
-1708790400000,70.17,70.24,70.13,70.19,8302.096,1708790699999,582651.77932,941,4112.027,288598.71017,0
-1708790700000,70.18,70.26,70.17,70.26,3828.294,1708790999999,268823.33185,570,2389.098,167772.71869,0
-1708791000000,70.25,70.31,70.20,70.21,5482.168,1708791299999,385240.82276,726,2460.552,172915.65785,0
-1708791300000,70.21,70.22,70.15,70.15,4298.759,1708791599999,301734.40269,632,1618.727,113628.73568,0
-1708791600000,70.16,70.16,70.07,70.11,4190.651,1708791899999,293767.51761,748,1515.547,106244.25377,0
-1708791900000,70.11,70.11,70.02,70.04,6126.364,1708792199999,429147.39046,869,1425.749,99872.27408,0
-1708792200000,70.04,70.20,70.04,70.19,7539.944,1708792499999,528763.93303,960,5455.019,382518.49111,0
-1708792500000,70.20,70.22,70.16,70.20,3320.243,1708792799999,233038.17327,633,897.361,62986.55452,0
-1708792800000,70.19,70.23,70.11,70.14,8080.881,1708793099999,567166.36676,997,3549.796,249164.82805,0
-1708793100000,70.14,70.18,70.10,70.13,4084.380,1708793399999,286452.73550,618,1509.505,105877.43026,0
-1708793400000,70.13,70.16,70.11,70.12,1445.759,1708793699999,101405.87478,369,746.631,52370.76185,0
-1713743700000,84.11,84.13,84.01,84.12,3589.361,1713743999999,301749.35059,898,1562.767,131385.49510,0
-1713744000000,84.13,84.25,84.09,84.21,4592.863,1713744299999,386586.98656,1199,2376.617,200019.30811,0
-1713744300000,84.21,84.39,84.21,84.39,2945.754,1713744599999,248234.86916,931,2248.623,189503.81535,0
-1713744600000,84.39,84.47,84.26,84.45,5682.042,1713744899999,479397.81897,1367,2733.308,230611.89228,0
-1713744900000,84.45,84.65,84.45,84.63,6857.569,1713745199999,579856.49459,1579,3955.185,334422.19269,0
-1713745200000,84.63,84.64,84.39,84.41,6751.047,1713745499999,570450.42098,1504,2073.667,175217.38814,0
-1713745500000,84.41,84.41,84.26,84.41,3518.849,1713745799999,296811.08808,1124,2002.502,168905.46965,0
-1713745800000,84.41,84.43,84.05,84.08,8219.965,1713746099999,692265.15613,1693,3573.374,300969.71571,0
-1713746100000,84.08,84.11,83.88,84.03,7750.623,1713746399999,651028.71227,1923,3452.843,290034.76922,0
-1713746400000,84.03,84.14,83.93,84.09,6831.518,1713746699999,574238.30501,1525,3761.032,316141.13049,0
-1713746700000,84.10,84.18,84.02,84.12,5309.150,1713746999999,446564.53578,1417,2316.917,194874.23328,0
-1713747000000,84.12,84.28,84.09,84.26,3532.269,1713747299999,297383.35562,1089,2085.451,175564.12576,0
-1713747300000,84.25,84.33,84.23,84.28,3190.791,1713747599999,268894.71048,1058,1444.658,121756.80305,0
-1713747600000,84.28,84.33,84.18,84.30,3413.637,1713747899999,287613.73066,1245,1755.740,147917.41735,0
-1713747900000,84.29,84.30,84.16,84.30,4477.715,1713748199999,377158.60014,1174,2543.377,214212.29077,0
-1713748200000,84.30,84.61,84.29,84.52,7824.113,1713748499999,661047.08404,1741,4199.626,354765.87294,0
-1713748500000,84.52,84.79,84.47,84.76,7211.667,1713748799999,610786.82928,1765,4876.983,413076.30470,0
-1713748800000,84.77,85.32,84.77,85.09,16250.676,1713749099999,1382449.87519,3780,10934.546,930244.09999,0
-1713749100000,85.09,85.15,84.35,84.35,14848.750,1713749399999,1259407.65409,3357,5102.900,432822.83468,0
-1713749400000,84.34,84.74,83.96,84.57,32444.998,1713749699999,2734208.61753,5826,14531.909,1224723.55269,0
-1713749700000,84.56,84.69,84.25,84.40,12100.443,1713749999999,1021782.31694,2605,5593.166,472353.90420,0
-1713750000000,84.40,84.69,84.32,84.63,13343.155,1713750299999,1128141.81650,2693,7969.162,673732.44556,0
-1713750300000,84.62,84.87,84.49,84.69,6947.996,1713750599999,588464.61020,1986,3571.208,302469.77729,0
-1713750600000,84.68,84.96,84.59,84.94,15264.562,1713750899999,1294380.74748,2406,7346.808,622872.75930,0
-1713750900000,84.94,85.47,84.68,84.72,41143.956,1713751199999,3502352.72185,5333,20316.412,1729073.25145,0
-1713751200000,84.72,84.87,84.45,84.50,26697.397,1713751499999,2259764.02718,4041,12933.759,1094879.26506,0
-1713751500000,84.50,84.56,84.06,84.28,19558.802,1713751799999,1647949.47344,3723,9948.561,838304.13681,0
-1713751800000,84.28,84.32,84.07,84.10,20806.272,1713752099999,1751604.66872,3235,7875.980,663157.64757,0
-1713752100000,84.09,84.29,84.04,84.05,9626.685,1713752399999,810234.70953,2329,5516.446,464339.23904,0
-1713752400000,84.05,84.09,83.90,83.94,8008.752,1713752699999,672619.81009,2164,2984.040,250612.42767,0
-1713752700000,83.94,84.19,83.91,84.18,5096.696,1713752999999,428274.70677,1463,3374.204,283518.45022,0
-1713753000000,84.19,84.21,83.96,84.07,5142.382,1713753299999,432284.87394,1630,2178.996,183142.34175,0
-1713753300000,84.06,84.25,83.97,84.25,4963.627,1713753599999,417595.72937,1846,2553.053,214790.10467,0
-1713753600000,84.26,84.27,84.05,84.11,3817.956,1713753899999,321333.14909,1341,1700.984,143154.98769,0
-1713753900000,84.11,84.35,84.10,84.18,9207.925,1713754199999,775797.38057,1740,6916.187,582742.08945,0
-1713754200000,84.18,84.41,84.17,84.20,6774.235,1713754499999,571166.35573,1854,3198.355,269610.42243,0
-1713754500000,84.20,84.38,84.20,84.30,3311.790,1713754799999,279139.46962,985,1967.772,165841.28540,0
-1713754800000,84.29,84.50,84.26,84.47,4634.552,1713755099999,391120.97073,1509,2637.140,222530.81457,0
-1713755100000,84.47,84.69,84.45,84.57,6158.570,1713755399999,520950.20221,1667,2996.652,253472.35413,0
-1713755400000,84.57,84.69,84.54,84.54,6665.743,1713755699999,564063.89265,1669,3225.044,272900.02270,0
-1713755700000,84.55,84.65,84.46,84.56,5996.965,1713755999999,507104.02648,1727,3513.198,297047.93800,0
-1713756000000,84.56,84.80,84.55,84.80,4749.635,1713756299999,402257.22374,1294,3148.560,266668.31998,0
-1713756300000,84.79,85.08,84.79,85.05,8064.313,1713756599999,685011.66955,1867,4985.789,423460.99113,0
-1713756600000,85.05,85.05,84.83,84.88,8391.068,1713756899999,712581.18475,1690,3430.333,291268.80398,0
-1713756900000,84.87,85.01,84.79,84.84,5730.201,1713757199999,486518.63594,1625,2513.925,213460.01303,0
-1713757200000,84.84,85.50,84.81,85.46,35591.265,1713757499999,3032913.67041,5059,23432.784,1997074.58491,0
-1713757500000,85.45,85.86,85.30,85.80,31181.142,1713757799999,2667573.23662,5123,19426.968,1662405.74959,0
-1713757800000,85.80,85.85,85.60,85.70,17268.681,1713758099999,1480566.95505,3377,8177.603,701071.44854,0
-1713758100000,85.70,85.70,85.24,85.32,10368.887,1713758399999,886140.84657,2967,4067.433,347672.91395,0
-1713758400000,85.33,85.50,85.22,85.43,8683.145,1713758699999,741380.29783,2574,3999.022,341457.51719,0
-1713758700000,85.44,85.54,85.30,85.47,5271.149,1713758999999,450317.58103,1707,3082.616,263378.29360,0
-1713759000000,85.48,85.49,85.23,85.23,9184.567,1713759299999,784195.57495,1698,3539.352,302092.71089,0
-1713759300000,85.23,85.40,85.14,85.36,5410.069,1713759599999,461257.06271,1793,2494.547,212710.69370,0
-1713759600000,85.36,85.50,85.33,85.49,3031.768,1713759899999,258993.46029,1204,1756.591,150064.89721,0
-1713759900000,85.49,85.50,85.31,85.31,4381.920,1713760199999,374417.46168,1162,2109.936,180290.52987,0
-1713760200000,85.32,85.42,85.21,85.25,4330.754,1713760499999,369356.51976,1432,2687.826,229229.58532,0
-1713760500000,85.26,85.30,85.09,85.16,4882.052,1713760799999,415720.93869,1527,1705.100,145188.23538,0
-1713760800000,85.17,85.27,85.16,85.26,3810.021,1713761099999,324601.77458,1112,1659.209,141366.07134,0
-1713761100000,85.26,85.38,85.23,85.29,2922.217,1713761399999,249315.73806,1159,1543.125,131659.38715,0
-1713761400000,85.28,85.48,85.25,85.35,3506.662,1713761699999,299335.26626,1087,1692.894,144503.42432,0
-1713761700000,85.33,85.40,85.20,85.21,2771.355,1713761999999,236365.36704,941,1189.132,101422.84698,0
-1713762000000,85.21,85.30,85.21,85.22,2569.001,1713762299999,219040.76525,1195,1494.000,127375.29630,0
-1713762300000,85.22,85.30,85.18,85.24,3312.691,1713762599999,282385.18846,984,1871.902,159563.43725,0
-1713762600000,85.24,85.31,85.24,85.28,2678.484,1713762899999,228431.05034,772,1633.305,139288.60065,0
-1713762900000,85.27,85.44,85.21,85.35,4693.596,1713763199999,400565.00940,1195,1996.270,170330.84786,0
-1713763200000,85.36,85.49,85.20,85.39,9729.540,1713763499999,830661.49261,1671,5323.035,454488.15836,0
-1713763500000,85.39,85.43,85.30,85.34,2983.565,1713763799999,254715.60457,1017,1879.728,160476.15567,0
-1713763800000,85.34,85.34,85.10,85.10,5409.849,1713764099999,461016.04735,1428,2327.238,198345.89106,0
-1713764100000,85.11,85.27,84.99,85.21,7141.146,1713764399999,607773.83683,1551,4404.940,375002.53555,0
-1713764400000,85.22,85.49,85.20,85.42,6678.841,1713764699999,570220.61427,1480,3997.290,341253.56955,0
-1713764700000,85.43,85.56,85.33,85.38,5210.735,1713764999999,445390.27234,1422,2778.265,237470.08827,0
-1713765000000,85.38,85.44,85.25,85.37,3945.910,1713765299999,336740.21935,1163,2069.242,176571.77228,0
-1713765300000,85.37,85.65,85.37,85.59,5007.011,1713765599999,428254.75117,1543,3423.615,292797.43384,0
-1713765600000,85.60,85.66,85.43,85.57,6149.909,1713765899999,526333.06595,1618,3077.895,263431.47767,0
-1713765900000,85.57,85.78,85.56,85.67,9809.214,1713766199999,840639.95572,1684,3279.015,280998.62226,0
-1713766200000,85.67,85.75,85.58,85.67,12460.305,1713766499999,1067538.99903,1926,6114.076,523803.31486,0
-1713766500000,85.67,85.76,85.64,85.64,5238.885,1713766799999,448974.35970,1351,2906.876,249129.37177,0
-1713766800000,85.64,85.91,85.56,85.90,5767.224,1713767099999,494478.81767,1326,3945.939,338340.40658,0
-1713767100000,85.91,86.11,85.73,85.84,12166.720,1713767399999,1045463.82731,2350,5912.759,508232.51041,0
-1713767400000,85.83,85.87,85.63,85.63,7516.842,1713767699999,644412.62306,1987,3011.274,258184.36709,0
-1713767700000,85.64,85.81,85.46,85.56,6542.006,1713767999999,560002.65848,1576,3141.379,268920.55243,0
-1713768000000,85.55,85.70,85.46,85.66,8656.703,1713768299999,740880.36868,1752,4420.448,378326.70378,0
-1713768300000,85.65,85.74,85.55,85.57,4848.283,1713768599999,415179.95022,1463,2691.888,230497.17813,0
-1713768600000,85.56,85.59,85.44,85.57,4962.565,1713768899999,424343.60813,1322,2846.017,243368.55254,0
-1713768900000,85.56,85.59,85.47,85.53,3467.374,1713769199999,296572.35794,1057,2007.532,171715.32910,0
-1713769200000,85.52,85.66,85.49,85.66,4140.098,1713769499999,354299.91110,1621,2192.763,187645.47567,0
-1713769500000,85.66,85.81,85.60,85.61,4981.516,1713769799999,426885.08051,1340,2020.150,173155.76453,0
-1713769800000,85.62,85.62,85.25,85.30,11454.211,1713770099999,977628.13019,2208,4273.841,364858.41342,0
-1713770100000,85.30,85.44,85.26,85.40,4287.322,1713770399999,365920.87241,1413,2324.939,198420.54037,0
-1713770400000,85.40,85.40,85.13,85.17,5024.167,1713770699999,428315.08795,1479,1567.128,133596.91324,0
-1713770700000,85.18,85.32,85.12,85.14,6060.338,1713770999999,516334.16045,1464,3099.091,264083.75177,0
-1713771000000,85.13,85.24,85.09,85.19,4024.361,1713771299999,342713.54613,1212,2135.523,181862.72870,0
-1713771300000,85.19,85.21,85.01,85.10,4365.757,1713771599999,371519.92682,1243,1871.958,159307.71351,0
-1713771600000,85.09,85.11,84.93,85.02,12806.668,1713771899999,1088794.47855,1609,5068.913,430930.83518,0
-1713771900000,85.01,85.13,84.98,85.01,4675.837,1713772199999,397662.97625,1157,2328.407,198022.57594,0
-1713772200000,85.01,85.03,84.64,84.94,31828.004,1713772499999,2700875.01901,2593,7073.085,600215.54936,0
-1713772500000,84.94,84.99,84.82,84.83,5595.871,1713772799999,475200.12809,1180,1771.581,150478.39909,0
-1713772800000,84.82,84.99,84.82,84.97,10504.993,1713773099999,892026.93125,1409,6035.923,512536.67110,0
-1713773100000,84.96,84.99,84.82,84.84,5396.634,1713773399999,458383.01750,1080,2537.668,215548.55559,0
-1713773400000,84.84,84.93,84.64,84.89,9152.663,1713773699999,775843.19002,1905,4224.994,358133.95299,0
-1713773700000,84.90,85.07,84.87,85.05,4583.910,1713773999999,389532.42182,1171,2726.981,231743.59447,0
-1713774000000,85.04,85.24,85.03,85.17,4437.760,1713774299999,377848.47147,1084,2326.952,198130.00740,0
-1713774300000,85.16,85.20,85.09,85.12,2608.359,1713774599999,222079.24353,709,1236.533,105280.83956,0
-1713774600000,85.12,85.22,85.07,85.20,2843.808,1713774899999,242122.86674,986,1480.327,126024.80294,0
-1713774900000,85.21,85.25,85.16,85.18,1778.236,1713775199999,151499.15941,744,1050.486,89497.16603,0
-1713775200000,85.18,85.18,85.00,85.09,10644.435,1713775499999,905478.77554,1495,2920.751,248476.39903,0
-1713775500000,85.09,85.11,84.94,85.03,4815.029,1713775799999,409397.68201,1217,1732.417,147316.34763,0
-1713775800000,85.03,85.03,84.87,84.87,6102.925,1713776099999,518293.73391,1321,3138.491,266533.99043,0
-1713776100000,84.87,85.02,84.82,84.96,4920.437,1713776399999,417785.54111,1032,2783.010,236313.97766,0
-1713776400000,84.96,85.18,84.90,85.17,13767.849,1713776699999,1170753.59674,1894,7972.035,677919.51355,0
-1713776700000,85.17,85.34,85.15,85.18,7172.718,1713776999999,611359.99205,1446,2933.661,250052.80546,0
-1713777000000,85.17,85.19,85.06,85.19,4499.423,1713777299999,382968.82586,1105,1943.465,165434.67207,0
-1713777300000,85.19,85.22,85.14,85.16,3248.015,1713777599999,276666.44927,896,1184.127,100863.84519,0
-1713777600000,85.17,85.32,85.07,85.32,7562.624,1713777899999,644455.57915,1494,4543.532,387171.67849,0
-1713777900000,85.32,85.41,85.13,85.29,8473.245,1713778199999,722630.18027,1342,2794.356,238241.06762,0
-1713778200000,85.28,85.37,85.24,85.25,4106.736,1713778499999,350282.60332,1135,2103.390,179402.24187,0
-1713778500000,85.26,85.28,84.95,85.16,11462.365,1713778799999,975245.95437,2211,3366.158,286425.13024,0
-1713778800000,85.15,85.17,84.99,85.05,6049.598,1713779099999,514643.22963,1237,2614.462,222406.77219,0
-1713779100000,85.04,85.10,84.98,85.04,5652.721,1713779399999,480702.36481,1538,2695.652,229224.60046,0
-1713779400000,85.05,85.06,84.95,84.97,3754.853,1713779699999,319163.84282,1263,1542.929,131145.14959,0
-1713779700000,84.98,85.11,84.96,85.11,5092.913,1713779999999,432996.47010,989,3960.653,336724.44278,0
-1713780000000,85.11,85.11,85.01,85.07,4277.201,1713780299999,363778.02288,1562,2385.581,202891.32699,0
-1713780300000,85.08,85.11,84.94,85.04,5189.210,1713780599999,441137.24261,1435,1926.158,163731.87270,0
-1713780600000,85.04,85.24,85.02,85.18,9716.204,1713780899999,827160.27421,1495,5984.108,509505.80154,0
-1713780900000,85.17,85.26,85.13,85.23,3546.624,1713781199999,302194.76905,1139,1672.453,142509.56461,0
-1713781200000,85.23,85.30,85.14,85.22,5210.352,1713781499999,444008.36547,1171,1903.869,162240.92118,0
-1713781500000,85.22,85.23,85.07,85.14,3470.701,1713781799999,295549.58011,955,1803.999,153627.42351,0
-1713781800000,85.14,85.14,85.01,85.06,3436.936,1713782099999,292357.25131,1055,1518.671,129166.17177,0
-1713782100000,85.06,85.12,84.96,84.96,2839.611,1713782399999,241508.84742,1006,816.389,69434.40469,0
-1713782400000,84.96,85.10,84.96,85.08,3308.312,1713782699999,281301.05904,916,2162.853,183905.10628,0
-1713782700000,85.08,85.09,84.93,84.99,7145.693,1713782999999,607389.99073,1487,2593.315,220483.02691,0
-1713783000000,84.98,85.00,84.87,84.98,3532.202,1713783299999,300065.39133,1017,1524.782,129544.58411,0
-1713783300000,84.98,85.02,84.92,84.93,2845.992,1713783599999,241810.84164,811,1204.332,102328.30041,0
-1713783600000,84.93,85.06,84.88,84.91,3314.003,1713783899999,281632.26726,1187,1529.374,129969.26816,0
-1713783900000,84.91,84.93,84.74,84.74,7535.911,1713784199999,639429.16343,1621,1861.536,157978.63597,0
-1713784200000,84.74,84.84,84.72,84.79,3335.646,1713784499999,282752.87677,1120,1797.121,152330.58834,0
-1713784500000,84.79,84.92,84.77,84.90,4019.444,1713784799999,341095.68835,1083,1841.938,156328.46866,0
-1713784800000,84.91,84.95,84.78,84.78,6358.082,1713785099999,539599.76768,1365,3911.729,331986.24543,0
-1713785100000,84.78,84.79,84.70,84.76,2864.007,1713785399999,242691.42999,1060,1219.691,103345.97057,0
-1713785400000,84.75,84.79,84.70,84.72,2053.759,1713785699999,174046.20252,948,732.671,62094.31489,0
-1713785700000,84.71,84.72,84.64,84.66,2809.564,1713785999999,237906.59048,879,1155.115,97819.30678,0
-1713786000000,84.65,84.70,84.39,84.69,14029.267,1713786299999,1185577.47436,2530,4711.422,398261.60592,0
-1713786300000,84.70,84.74,84.60,84.63,4306.354,1713786599999,364601.40222,1330,1995.242,168930.28254,0
-1713786600000,84.63,84.65,84.54,84.56,3367.748,1713786899999,284888.22340,1325,1606.396,135891.45748,0
-1713786900000,84.56,84.70,84.53,84.69,2261.933,1713787199999,191394.88069,1015,1538.281,130164.82431,0
-1713787200000,84.69,84.84,84.69,84.84,4614.729,1713787499999,391222.49032,1420,2550.637,216235.82091,0
-1713787500000,84.84,84.90,84.74,84.88,4483.373,1713787799999,380322.32329,1069,2315.552,196435.96757,0
-1713787800000,84.88,84.92,84.83,84.86,9215.794,1713788099999,782179.76224,2260,5423.030,460286.43469,0
-1713788100000,84.85,84.86,84.67,84.76,8619.016,1713788399999,730637.56463,2064,3131.122,265391.35724,0
-1713788400000,84.76,84.92,84.73,84.87,4903.045,1713788699999,415835.74551,1173,2997.736,254210.99811,0
-1713788700000,84.88,85.01,84.88,84.99,4440.541,1713788999999,377322.76156,1028,2485.675,211213.28400,0
-1713789000000,84.99,85.06,84.82,84.95,6103.053,1713789299999,518549.84616,1559,3588.625,304915.88398,0
-1713789300000,84.96,84.96,84.74,84.80,4665.108,1713789599999,395784.11327,1245,1892.785,160598.75523,0
-1713789600000,84.80,84.92,84.80,84.88,3288.949,1713789899999,279118.52507,867,2453.817,208241.16541,0
-1713789900000,84.88,84.88,84.70,84.74,4116.068,1713790199999,348857.80370,1065,2219.877,188146.66072,0
-1713790200000,84.74,84.90,84.70,84.88,3723.084,1713790499999,315724.36308,826,1914.615,162347.24767,0
-1713790500000,84.89,84.95,84.87,84.94,2578.552,1713790799999,218950.80959,705,1128.246,95797.50344,0
-1713790800000,84.93,85.10,84.91,85.06,5264.337,1713791099999,447504.85496,1402,2537.403,215706.25301,0
-1713791100000,85.06,85.17,85.05,85.10,5027.147,1713791399999,427843.63467,926,2044.091,173952.85799,0
-1713791400000,85.10,85.10,84.98,85.09,3913.260,1713791699999,332766.22259,961,1915.832,162930.45358,0
-1713791700000,85.09,85.12,84.79,84.81,6334.221,1713791999999,537896.08692,1287,3162.448,268506.62802,0
-1713792000000,84.82,84.90,84.77,84.83,4714.229,1713792299999,399886.80942,1025,1645.831,139622.99286,0
-1713792300000,84.83,84.94,84.83,84.84,2489.465,1713792599999,211335.22115,609,813.870,69095.22523,0
-1713792600000,84.84,84.85,84.28,84.38,15032.010,1713792899999,1271108.50882,2654,6311.275,533504.55256,0
-1713792900000,84.38,84.67,84.22,84.62,17412.661,1713793199999,1469421.11872,3066,8265.250,697596.84255,0
-1713793200000,84.62,84.71,84.50,84.68,3717.580,1713793499999,314557.47327,1220,1655.671,140087.36442,0
-1713793500000,84.68,84.82,84.61,84.81,5084.393,1713793799999,430802.87673,1265,2650.250,224562.00705,0
-1713793800000,84.81,84.84,84.63,84.76,4372.188,1713794099999,370480.27151,1135,1889.737,160113.26077,0
-1713794100000,84.74,84.85,84.73,84.73,5128.168,1713794399999,434813.47225,1024,2240.491,189994.51330,0
-1713794400000,84.74,84.87,84.64,84.67,4690.542,1713794699999,397554.85258,1222,2425.967,205637.22214,0
-1713794700000,84.68,84.83,84.63,84.76,4102.344,1713794999999,347578.52293,1081,2400.786,203403.18255,0
-1713795000000,84.75,84.91,84.72,84.89,4149.934,1713795299999,352083.58491,1042,2563.996,217534.77332,0
-1713795300000,84.88,84.89,84.75,84.85,4260.844,1713795599999,361391.44528,1064,1801.341,152798.29339,0
-1713795600000,84.84,84.88,84.67,84.74,5094.527,1713795899999,431800.93302,1231,2357.976,199864.62385,0
-1713795900000,84.74,84.92,84.65,84.92,3683.488,1713796199999,312056.33570,1124,2218.337,187957.06969,0
-1713796200000,84.93,84.99,84.78,84.81,8756.891,1713796499999,743475.28635,1714,3857.041,327474.49913,0
-1713796500000,84.82,84.89,84.70,84.82,4306.910,1713796799999,365112.10645,1379,2084.046,176666.70432,0
-1713796800000,84.82,84.95,84.78,84.90,2430.248,1713797099999,206257.90995,890,1114.758,94605.65665,0
-1713797100000,84.89,84.94,84.81,84.86,2778.982,1713797399999,235826.57120,952,1509.809,128118.07146,0
-1713797400000,84.86,84.90,84.79,84.89,3050.791,1713797699999,258854.94723,896,1588.598,134789.97545,0
-1713797700000,84.89,84.90,84.49,84.59,9099.497,1713797999999,769911.63554,1668,4138.587,350060.51650,0
-1713798000000,84.59,84.64,84.07,84.15,18147.046,1713798299999,1530207.75191,3030,9212.910,776838.22801,0
-1713798300000,84.15,84.43,84.03,84.37,16786.615,1713798599999,1414022.78579,2200,7545.933,635570.43801,0
-1713798600000,84.37,84.44,84.21,84.36,13246.158,1713798899999,1117104.01881,1657,7764.742,654878.55146,0
-1713798900000,84.35,84.53,84.27,84.43,10940.416,1713799199999,923195.39286,1823,4015.309,338780.20550,0
-1713799200000,84.43,84.60,84.41,84.58,6557.455,1713799499999,554155.89786,1237,3581.996,302677.65130,0
-1713799500000,84.59,84.61,84.46,84.57,4744.769,1713799799999,401111.02340,1005,2345.640,198280.80811,0
-1713799800000,84.56,84.70,84.55,84.65,5305.104,1713800099999,449042.73749,1094,1918.889,162436.45781,0
-1713800100000,84.65,84.83,84.64,84.82,7663.304,1713800399999,649373.06069,1375,3873.065,328168.01388,0
-1713800400000,84.82,85.07,84.81,84.84,10152.286,1713800699999,862121.48180,1627,3816.697,324173.66666,0
-1713800700000,84.84,84.93,84.79,84.89,6065.975,1713800999999,514792.53124,1281,2779.960,235924.46137,0
-1713801000000,84.88,84.93,84.75,84.86,4308.076,1713801299999,365363.91599,1067,2164.623,183549.39089,0
-1713801300000,84.86,84.99,84.85,84.96,2930.890,1713801599999,248885.63543,834,1807.316,153472.55947,0
-1713801600000,84.96,85.03,84.81,84.86,8909.192,1713801899999,756681.87445,1901,4127.657,350629.98591,0
-1713801900000,84.85,84.97,84.73,84.97,6237.064,1713802199999,529247.22207,1498,3036.214,257637.65211,0
-1713802200000,84.97,85.11,84.94,84.96,7098.818,1713802499999,603606.66362,1567,3078.333,261756.43512,0
-1713802500000,84.95,84.99,84.84,84.86,7716.973,1713802799999,655208.27008,1909,3621.367,307437.86688,0
-1713802800000,84.87,84.98,84.67,84.75,6977.420,1713803099999,591811.15994,1559,2869.514,243356.63006,0
-1713803100000,84.74,84.74,84.58,84.70,5424.574,1713803399999,459302.71352,1147,2488.535,210710.37485,0
-1713803400000,84.70,84.70,84.43,84.51,7886.467,1713803699999,666489.20773,1621,4371.400,369429.08624,0
-1713803700000,84.51,84.54,84.47,84.48,1416.231,1713803999999,119695.49437,601,532.992,45048.35715,0
-1713804000000,84.48,84.63,84.31,84.62,9707.638,1713804299999,820127.45584,1974,5132.861,433668.14522,0
-1713804300000,84.63,84.94,84.60,84.92,18515.648,1713804599999,1570089.32707,2637,10968.257,930067.22710,0
-1713804600000,84.93,85.24,84.92,85.04,16697.398,1713804899999,1420646.85063,2689,7901.965,672310.66190,0
-1713804900000,85.04,85.05,84.81,84.89,11185.322,1713805199999,949900.74948,1557,4938.859,419375.11206,0
-1713805200000,84.88,85.12,84.84,85.00,7777.601,1713805499999,660643.77778,1401,4035.321,342768.39761,0
-1713805500000,85.00,85.22,84.96,85.08,12065.281,1713805799999,1026669.69496,1719,6709.169,570788.16826,0
-1713805800000,85.08,85.15,85.01,85.12,6862.139,1713806099999,583854.42160,1404,3101.288,263867.44050,0
-1713806100000,85.13,85.33,85.13,85.29,9136.989,1713806399999,778904.96622,1772,4930.923,420343.29736,0
-1713806400000,85.30,85.40,85.10,85.15,12365.678,1713806699999,1054583.33957,2091,4822.142,411206.73363,0
-1713806700000,85.15,85.57,85.15,85.49,17155.160,1713806999999,1465804.28343,2535,9659.428,825127.82327,0
-1713807000000,85.50,85.60,85.33,85.42,19369.446,1713807299999,1655422.92126,2803,10132.331,865890.53431,0
-1713807300000,85.41,85.64,85.39,85.57,6522.845,1713807599999,557711.06258,1545,3586.846,306697.85656,0
-1713807600000,85.57,85.86,85.51,85.73,10427.567,1713807899999,893740.45953,1986,6480.831,555456.50466,0
-1713807900000,85.73,85.76,85.60,85.70,7377.809,1713808199999,632090.00195,1590,4232.151,362568.06862,0
-1713808200000,85.71,85.72,85.52,85.63,9743.487,1713808499999,834207.86847,1538,4014.326,343685.82205,0
-1713808500000,85.64,85.65,85.50,85.52,6269.880,1713808799999,536459.65628,1159,3122.975,267195.67020,0
-1713808800000,85.53,85.57,85.43,85.56,6466.368,1713809099999,552890.47475,1513,3443.004,294391.95283,0
-1713809100000,85.56,85.75,85.54,85.64,3438.460,1713809399999,294522.34446,981,1687.075,144486.01665,0
-1713809400000,85.65,86.17,85.65,85.84,43800.922,1713809699999,3763460.90681,4396,29646.529,2546826.64735,0
-1713809700000,85.83,85.94,85.72,85.72,7661.454,1713809999999,657406.74027,1413,3213.680,275732.73717,0
-1713810000000,85.72,85.83,85.72,85.75,5248.506,1713810299999,450150.65774,1242,2642.042,226601.37223,0
-1713810300000,85.76,85.77,85.61,85.67,5029.423,1713810599999,430929.25433,1226,3018.172,258586.77536,0
-1713810600000,85.67,85.76,85.55,85.73,5572.953,1713810899999,477394.66255,1277,2076.453,177855.80624,0
-1713810900000,85.73,85.79,85.62,85.65,3233.618,1713811199999,277182.57678,933,1881.531,161280.50010,0
-1713811200000,85.66,85.72,85.61,85.67,2622.368,1713811499999,224642.19475,892,1681.225,144021.61440,0
-1713811500000,85.68,85.75,85.66,85.68,3330.787,1713811799999,285480.20810,925,1895.265,162434.69410,0
-1713811800000,85.68,85.70,85.63,85.67,3278.832,1713812099999,280864.26799,1021,1492.840,127873.26753,0
-1713812100000,85.68,85.73,85.63,85.67,4018.947,1713812399999,344367.75103,964,2772.637,237581.83123,0
-1713812400000,85.68,85.75,85.65,85.75,3728.785,1713812699999,319569.08224,1003,2442.836,209380.46028,0
-1713812700000,85.75,85.77,85.66,85.73,2812.774,1713812999999,241100.09256,827,1050.162,90001.13492,0
-1713813000000,85.73,85.85,85.69,85.72,4438.408,1713813299999,380647.33743,1012,2054.125,176160.44343,0
-1713813300000,85.72,85.72,85.62,85.64,3200.510,1713813599999,274171.66613,991,1090.935,93460.22659,0
-1713813600000,85.64,85.64,85.05,85.33,46668.984,1713813899999,3983297.40321,3533,12046.723,1028272.10754,0
-1713813900000,85.34,85.48,85.33,85.48,5087.835,1713814199999,434442.17601,960,3237.942,276489.03438,0
-1713814200000,85.48,85.51,85.39,85.39,3601.487,1713814499999,307767.33888,986,1632.788,139537.99688,0
-1713814500000,85.38,85.50,85.32,85.41,7504.562,1713814799999,640899.62411,1327,3944.056,336797.21992,0
-1713814800000,85.42,85.53,85.36,85.53,3345.475,1713815099999,285842.45895,871,1831.336,156464.57901,0
-1713815100000,85.53,85.68,85.50,85.67,4255.139,1713815399999,364255.11215,1150,2217.460,189807.50924,0
-1713815400000,85.66,85.66,85.58,85.64,3103.056,1713815699999,265716.16985,948,1110.460,95084.79968,0
-1713815700000,85.64,85.71,85.58,85.65,7276.004,1713815999999,623041.91365,1295,3390.981,290389.30860,0
-1713816000000,85.65,85.73,85.55,85.73,4522.205,1713816299999,387348.87114,1095,2531.681,216884.91882,0
-1713816300000,85.73,85.94,85.72,85.90,7218.437,1713816599999,619581.49214,1380,4463.092,383063.60485,0
-1713816600000,85.90,85.98,85.87,85.96,3247.977,1713816899999,279119.73313,1022,1258.962,108187.91360,0
-1713816900000,85.96,86.03,85.80,85.85,8964.363,1713817199999,770103.35190,1471,4780.565,410608.37339,0
-1713817200000,85.85,85.93,85.82,85.87,4484.326,1713817499999,385069.35578,1125,2112.648,181407.37283,0
-1713817500000,85.88,86.12,85.85,86.04,9059.638,1713817799999,779262.18967,1473,4604.508,396015.87681,0
-1713817800000,86.04,86.06,85.95,86.02,7845.213,1713818099999,674724.12005,1170,4265.611,366849.81302,0
-1713818100000,86.01,86.13,85.96,86.01,4988.587,1713818399999,429304.86040,1361,2638.300,227039.06529,0
-1713818400000,86.00,86.19,85.98,86.05,5183.185,1713818699999,446267.46161,1116,2082.465,179311.82799,0
-1713818700000,86.05,86.33,86.05,86.30,17899.039,1713818999999,1543465.71287,2145,12022.737,1036731.89030,0
-1713819000000,86.30,86.48,86.21,86.25,11080.925,1713819299999,956808.66729,1762,6875.337,593703.51848,0
-1713819300000,86.24,86.31,86.17,86.19,4624.897,1713819599999,398827.32650,927,1609.793,138816.53750,0
-1713819600000,86.20,86.24,86.09,86.13,6324.371,1713819899999,544848.74534,1373,2936.931,253020.76732,0
-1713819900000,86.13,86.16,86.00,86.05,5473.786,1713820199999,471191.51013,1687,2058.326,177181.71938,0
-1713820200000,86.05,86.05,85.92,85.98,6005.991,1713820499999,516437.65548,1142,2027.978,174385.87852,0
-1713820500000,85.98,86.11,85.96,86.08,4877.561,1713820799999,419626.99185,947,2790.130,240053.44822,0
-1713820800000,86.08,86.17,86.06,86.08,3716.662,1713821099999,320054.40875,800,1705.145,146810.58930,0
-1713821100000,86.08,86.10,86.04,86.04,2388.695,1713821399999,205602.73733,473,507.820,43706.57261,0
-1713821400000,86.04,86.05,85.91,85.93,2597.933,1713821699999,223307.93664,591,845.318,72640.61383,0
-1713821700000,85.93,85.99,85.82,85.99,4206.075,1713821999999,361270.07787,760,1540.432,132312.22603,0
-1713822000000,85.98,86.00,85.93,85.93,2242.212,1713822299999,192743.97740,651,1000.824,86036.32802,0
-1713822300000,85.94,85.94,85.86,85.89,1185.918,1713822599999,101856.12492,547,469.149,40292.76306,0
-1713822600000,85.88,85.91,85.83,85.91,1467.603,1713822899999,126010.23415,528,632.445,54306.61856,0
-1713822900000,85.91,85.93,85.83,85.83,2434.598,1713823199999,209096.29730,579,442.958,38052.95644,0
-1713823200000,85.83,85.95,85.83,85.94,2837.510,1713823499999,243695.69318,909,1658.719,142465.73737,0
-1713823500000,85.95,85.97,85.83,85.87,2989.364,1713823799999,256783.88112,839,1028.721,88364.64969,0
-1713823800000,85.88,85.94,85.85,85.89,2265.497,1713824099999,194577.09462,766,1285.876,110441.09959,0
-1713824100000,85.89,85.90,85.83,85.86,3190.355,1713824399999,273922.84063,878,1396.047,119865.66651,0
-1713824400000,85.86,85.86,85.74,85.77,6474.216,1713824699999,555461.26785,994,1658.266,142241.76365,0
-1713824700000,85.78,85.84,85.73,85.74,2248.397,1713824999999,192867.98848,754,827.072,70937.23633,0
-1713825000000,85.74,85.81,85.70,85.81,2419.133,1713825299999,207449.36931,885,1328.098,113889.11508,0
-1713825300000,85.81,85.81,85.66,85.70,4981.701,1713825599999,427061.34742,1178,2550.556,218627.32620,0
-1713825600000,85.70,85.71,85.62,85.64,2433.162,1713825899999,208469.70757,757,1002.084,85857.76162,0
-1713825900000,85.64,85.76,85.64,85.72,3426.064,1713826199999,293664.16541,964,1786.298,153107.52860,0
-1713826200000,85.72,85.99,85.72,85.95,10295.762,1713826499999,884207.30646,1721,4937.987,423973.81017,0
-1713826500000,85.95,86.08,85.77,85.95,14067.139,1713826799999,1208938.74178,2146,5449.317,468300.45659,0
-1713826800000,85.95,86.07,85.85,85.97,8190.933,1713827099999,704134.47340,1607,4369.825,375610.33654,0
-1713827100000,85.96,86.09,85.94,86.05,2870.636,1713827399999,246910.03138,829,1622.121,139515.21421,0
-1713827400000,86.05,86.06,85.81,85.93,10424.982,1713827699999,895882.97477,1693,3559.993,305915.40347,0
-1713827700000,85.94,85.95,85.69,85.75,10055.334,1713827999999,862984.22200,1447,3484.779,298990.18173,0
-1713828000000,85.75,85.78,85.46,85.49,12237.287,1713828299999,1047371.67442,2366,5038.405,431232.15739,0
-1713828300000,85.50,85.55,85.43,85.54,6341.761,1713828599999,542171.58001,1233,3475.669,297156.92698,0
-1713828600000,85.54,85.59,85.30,85.31,10061.934,1713828899999,859494.69592,1687,4238.206,362075.15640,0
-1713828900000,85.32,85.50,85.28,85.45,11170.347,1713829199999,954001.23524,1495,7620.821,650883.94335,0
-1713829200000,85.45,85.47,85.39,85.42,2890.185,1713829499999,246917.22778,812,1313.828,112250.68081,0
-1713829500000,85.41,85.42,85.27,85.34,6678.363,1713829799999,569954.24510,1102,4228.577,360864.04839,0
-1713829800000,85.33,85.43,85.32,85.37,3244.035,1713830099999,276937.65940,684,1639.585,139959.68984,0
-1713830100000,85.37,85.40,85.33,85.34,2583.925,1713830399999,220587.55643,645,897.664,76641.13626,0
-1713830400000,85.33,85.40,85.26,85.38,7478.580,1713830699999,638233.01550,1385,4210.573,359382.97769,0
-1713830700000,85.39,85.46,85.32,85.43,5436.361,1713830999999,464184.53044,1129,2051.740,175196.24287,0
-1713831000000,85.43,85.50,85.38,85.43,3417.439,1713831299999,292035.76850,838,1911.508,163354.67696,0
-1713831300000,85.43,85.50,85.42,85.45,3672.790,1713831599999,313899.17374,1095,2185.380,186782.05144,0
-1713831600000,85.45,85.55,85.36,85.40,3751.386,1713831899999,320562.06223,1036,1882.932,160889.28646,0
-1713831900000,85.40,85.46,85.35,85.45,2050.805,1713832199999,175127.78006,839,1084.859,92642.86722,0
-1713832200000,85.44,85.54,85.44,85.54,2187.082,1713832499999,186957.58316,994,1255.256,107307.18413,0
-1713832500000,85.53,85.63,85.53,85.59,4301.182,1713832799999,368083.23607,1188,2015.555,172479.94207,0
-1713832800000,85.59,85.62,85.53,85.54,3064.191,1713833099999,262243.39054,809,899.229,76959.37489,0
-1713833100000,85.53,85.56,85.37,85.40,3158.333,1713833399999,269888.18233,1118,1694.146,144757.72548,0
-1713833400000,85.40,85.47,85.35,85.38,2988.074,1713833699999,255205.58062,1129,1568.486,133962.73911,0
-1713833700000,85.38,85.56,85.38,85.54,2857.149,1713833999999,244156.44837,1079,1790.729,153026.36393,0
-1713834000000,85.54,85.58,85.48,85.52,3272.944,1713834299999,279936.39320,1147,1600.269,136873.80149,0
-1713834300000,85.51,85.52,85.41,85.43,2671.391,1713834599999,228291.69112,980,1340.572,114561.45676,0
-1713834600000,85.43,85.56,85.42,85.54,2408.438,1713834899999,205844.95284,858,1332.729,113911.07426,0
-1713834900000,85.53,85.53,85.41,85.46,2018.248,1713835199999,172442.65986,761,996.413,85129.21449,0
-1713835200000,85.47,85.52,85.40,85.43,3069.577,1713835499999,262285.14353,1031,1373.570,117368.07836,0
-1713835500000,85.43,85.58,85.40,85.52,2193.497,1713835799999,187490.96134,810,1193.519,102014.29714,0
-1713835800000,85.52,85.52,85.42,85.48,2711.234,1713836099999,231707.49350,998,1260.104,107687.46463,0
-1713836100000,85.48,85.49,85.40,85.45,3866.706,1713836399999,330364.45196,1064,1270.194,108536.35195,0
-1713836400000,85.46,85.48,85.40,85.42,2054.469,1713836699999,175540.75820,831,718.731,61413.62580,0
-1713836700000,85.41,85.46,85.39,85.45,2373.501,1713836999999,202745.14022,872,1176.883,100536.55305,0
-1713837000000,85.45,85.52,85.38,85.39,2456.762,1713837299999,209893.03068,937,836.652,71487.51483,0
-1713837300000,85.39,85.41,85.31,85.32,4187.386,1713837599999,357463.28946,938,967.255,82554.30231,0
-1713837600000,85.32,85.44,85.30,85.30,3256.848,1713837899999,277967.83781,1113,1610.100,137428.80148,0
-1713837900000,85.31,85.42,85.19,85.40,6320.345,1713838199999,539039.79298,1196,3080.063,262743.57786,0
-1713838200000,85.40,85.55,85.40,85.54,2326.187,1713838499999,198878.76464,851,1104.462,94424.47060,0
-1713838500000,85.54,85.56,85.43,85.53,2659.959,1713838799999,227390.81217,800,1261.749,107852.38587,0
-1713838800000,85.52,85.52,85.32,85.33,4256.925,1713839099999,363541.01426,1148,1573.961,134410.27465,0
-1713839100000,85.32,85.38,85.32,85.32,1156.814,1713839399999,98744.21791,505,417.808,35662.53297,0
-1713839400000,85.32,85.37,85.25,85.36,1493.683,1713839699999,127397.39256,669,659.424,56244.53288,0
-1713839700000,85.36,85.36,85.21,85.22,2678.947,1713839999999,228408.78008,773,1199.372,102259.25661,0
-1713840000000,85.22,85.27,85.17,85.27,2768.450,1713840299999,235881.95787,807,1343.231,114456.36166,0
-1713840300000,85.26,85.26,85.11,85.14,3703.044,1713840599999,315441.55002,980,921.098,78479.21993,0
-1713840600000,85.13,85.15,84.95,84.99,5666.304,1713840899999,481888.11075,1335,1409.023,119846.50296,0
-1713840900000,84.98,85.06,84.85,84.99,9257.075,1713841199999,786293.82172,1537,4856.604,412514.44302,0
-1713841200000,84.99,85.15,84.95,85.13,7715.797,1713841499999,656145.29382,1522,4300.220,365672.36390,0
-1713841500000,85.13,85.16,85.08,85.15,4498.445,1713841799999,382968.81760,837,1612.135,137246.16628,0
-1713841800000,85.14,85.19,85.06,85.13,3364.605,1713842099999,286451.07866,932,1806.617,153804.90260,0
-1713842100000,85.13,85.15,84.98,85.06,3130.331,1713842399999,266283.40474,936,1462.319,124389.07728,0
-1713842400000,85.07,85.07,84.90,84.98,2991.546,1713842699999,254160.22973,962,1287.189,109345.00095,0
-1713842700000,84.98,85.01,84.89,84.99,3780.072,1713842999999,321122.44033,845,2169.953,184339.85121,0
-1713843000000,84.98,84.98,84.60,84.77,11617.764,1713843299999,984608.60751,2583,4408.119,373408.38240,0
-1713843300000,84.77,84.79,84.46,84.72,20517.152,1713843599999,1735408.95121,2668,8704.213,736112.92759,0
-1713843600000,84.72,84.85,84.67,84.84,4127.208,1713843899999,349797.74572,1114,2385.725,202214.24555,0
-1713843900000,84.84,84.85,84.64,84.74,8554.456,1713844199999,725068.60634,1565,2927.439,248123.73117,0
-1713844200000,84.74,84.76,84.63,84.63,7277.940,1713844499999,616396.25800,1672,4080.537,345613.86151,0
-1713844500000,84.63,84.66,84.56,84.59,5866.386,1713844799999,496359.78679,1222,2998.444,253694.75435,0
-1713844800000,84.59,84.78,84.55,84.64,7698.084,1713845099999,651655.28393,1633,4056.360,343332.31064,0
-1713845100000,84.63,84.66,84.51,84.65,3747.040,1713845399999,316977.76113,1010,2258.618,191071.93383,0
-1713845400000,84.66,84.70,84.61,84.64,3702.793,1713845699999,313441.97852,962,2012.187,170325.11440,0
-1713845700000,84.64,84.74,84.60,84.67,4530.828,1713845999999,383710.49340,1122,2008.835,170121.80050,0
-1713846000000,84.67,84.73,84.64,84.69,2334.342,1713846299999,197688.70341,843,1042.679,88302.25672,0
-1713846300000,84.69,84.73,84.54,84.54,2476.055,1713846599999,209567.28050,827,674.280,57065.77527,0
-1713846600000,84.54,84.72,84.47,84.64,6916.525,1713846899999,585002.53472,1387,4446.815,376039.08617,0
-1713846900000,84.64,84.66,84.51,84.63,4317.153,1713847199999,365193.22832,1164,1748.322,147885.34659,0
-1713847200000,84.62,84.62,84.47,84.47,3277.388,1713847499999,277102.52779,936,1231.559,104121.53566,0
-1713847500000,84.47,84.47,84.10,84.15,15113.979,1713847799999,1273339.17954,2541,7252.086,610901.00463,0
-1713847800000,84.15,84.23,84.04,84.13,12125.875,1713848099999,1019982.11732,1812,6197.192,521277.50730,0
-1713848100000,84.13,84.31,84.10,84.31,4650.592,1713848399999,391601.86328,1183,2656.560,223697.76355,0
-1713848400000,84.30,84.43,84.25,84.43,5838.193,1713848699999,492474.48789,1566,2652.997,223788.90517,0
-1713848700000,84.42,84.50,84.37,84.47,5931.788,1713848999999,500839.32646,1292,3133.760,264594.97811,0
-1713849000000,84.46,84.49,84.32,84.37,4927.616,1713849299999,415858.95078,1167,2552.131,215377.28258,0
-1713849300000,84.38,84.39,84.29,84.30,3180.764,1713849599999,268255.00177,902,1241.373,104692.41171,0
-1713849600000,84.30,84.42,84.30,84.41,4410.185,1713849899999,372093.91362,1145,2882.386,243186.42183,0
-1713849900000,84.41,84.57,84.41,84.56,3653.552,1713850199999,308798.12636,1086,2177.163,184012.52440,0
-1713850200000,84.56,84.79,84.56,84.72,8662.164,1713850499999,733888.32337,1900,3726.440,315689.39652,0
-1713850500000,84.72,84.80,84.66,84.80,6266.424,1713850799999,530896.02260,1451,3300.666,279653.19480,0
-1713850800000,84.79,84.80,84.72,84.73,3047.078,1713851099999,258281.91321,1033,1291.294,109464.27095,0
-1713851100000,84.73,84.75,84.64,84.70,6054.537,1713851399999,512827.18498,1486,3201.163,271137.56352,0
-1713851400000,84.70,84.79,84.70,84.77,2918.334,1713851699999,247369.08127,869,2085.675,176783.16894,0
-1713851700000,84.77,84.83,84.71,84.82,2730.979,1713851999999,231550.49913,897,1704.467,144517.13509,0
-1713852000000,84.83,84.84,84.73,84.82,3537.098,1713852299999,299953.77180,1126,1703.797,144488.17093,0
-1713852300000,84.82,84.84,84.73,84.83,3421.532,1713852599999,290113.96009,1029,1526.796,129458.41425,0
-1713852600000,84.83,84.83,84.71,84.75,2495.456,1713852899999,211550.75760,890,1233.428,104561.21047,0
-1713852900000,84.74,84.80,84.68,84.76,2343.237,1713853199999,198552.61300,991,964.365,81718.29890,0
-1713853200000,84.76,84.82,84.73,84.80,2263.070,1713853499999,191866.32763,827,1249.404,105931.69978,0
-1713853500000,84.80,84.91,84.76,84.89,4049.239,1713853799999,343597.29967,1004,2940.035,249476.89273,0
-1713853800000,84.90,84.93,84.68,84.68,3748.700,1713854099999,317838.91984,1420,1297.024,109976.17730,0
-1713854100000,84.69,84.78,84.67,84.73,2747.766,1713854399999,232828.28340,1024,1650.219,139818.92070,0
-1713854400000,84.73,84.73,84.64,84.68,3327.704,1713854699999,281816.44961,1020,1429.222,121033.78389,0
-1713854700000,84.69,84.74,84.62,84.67,3074.679,1713854999999,260371.23723,966,1863.975,157843.52922,0
-1713855000000,84.67,84.73,84.31,84.36,9370.604,1713855299999,791479.67999,1841,3534.864,298566.57947,0
-1713855300000,84.36,84.57,84.28,84.53,8680.278,1713855599999,732857.98729,1711,4603.439,388668.96824,0
-1713855600000,84.53,84.74,84.50,84.64,15700.827,1713855899999,1328338.59580,1915,10971.758,928199.57975,0
-1713855900000,84.64,84.67,84.57,84.60,4316.920,1713856199999,365299.55759,1017,2094.397,177226.76745,0
-1713856200000,84.60,84.65,84.53,84.54,3286.946,1713856499999,278019.23714,1107,1540.225,130280.75090,0
-1713856500000,84.53,84.66,84.48,84.62,5667.984,1713856799999,479533.11005,1245,3214.764,272027.08603,0
-1713856800000,84.62,84.69,84.56,84.60,3051.682,1713857099999,258263.81954,934,1341.230,113507.77660,0
-1713857100000,84.60,84.67,84.50,84.56,3519.781,1713857399999,297764.04591,1009,2008.744,169921.11824,0
-1713857400000,84.56,84.64,84.23,84.30,13864.224,1713857699999,1169348.74565,2435,5483.957,462566.21646,0
-1713857700000,84.30,84.41,84.15,84.37,12692.498,1713857999999,1069666.79056,2054,6403.402,539661.36783,0
-1713858000000,84.38,84.44,84.34,84.38,4827.574,1713858299999,407388.51291,1203,1821.696,153729.77789,0
-1713858300000,84.39,84.43,84.31,84.43,4329.087,1713858599999,365235.65662,1159,2117.132,178618.88476,0
-1713858600000,84.42,84.44,84.34,84.34,3687.797,1713858899999,311241.57543,1025,1421.765,119996.60795,0
-1713858900000,84.33,84.33,84.22,84.25,7164.159,1713859199999,603711.91445,1255,2090.163,176147.18879,0
-1713859200000,84.26,84.48,84.25,84.45,10952.528,1713859499999,924364.78399,1759,5782.035,487937.48826,0
-1713859500000,84.44,84.50,84.36,84.39,4167.951,1713859799999,351956.81432,1047,1717.361,145009.58898,0
-1713859800000,84.38,84.39,84.12,84.14,6313.422,1713860099999,532015.53344,1382,2482.049,209177.64651,0
-1713860100000,84.13,84.31,84.13,84.30,9481.258,1713860399999,798637.68965,1737,4364.855,367641.39680,0
-1713860400000,84.30,84.43,84.27,84.32,6526.161,1713860699999,550501.85338,1162,4341.007,366194.90202,0
-1713860700000,84.32,84.41,84.32,84.40,3049.430,1713860999999,257256.23810,797,1593.553,134434.20641,0
-1713861000000,84.41,84.45,84.28,84.34,4160.741,1713861299999,350950.92811,1068,2244.633,189326.02010,0
-1713861300000,84.34,84.44,84.32,84.41,2476.328,1713861599999,208954.57726,810,1388.677,117173.36204,0
-1713861600000,84.41,84.51,84.39,84.49,2536.966,1713861899999,214252.66500,884,1228.130,103715.93495,0
-1713861900000,84.49,84.60,84.49,84.52,2804.447,1713862199999,237071.42386,1014,1618.439,136805.60078,0
-1713862200000,84.52,84.65,84.52,84.63,3513.809,1713862499999,297305.79937,1050,2100.251,177692.16292,0
-1713862500000,84.63,84.75,84.62,84.67,4575.752,1713862799999,387522.66080,1339,2637.906,223393.80095,0
-1713862800000,84.68,84.73,84.54,84.54,5585.192,1713863099999,472645.49732,1386,2259.126,191198.63309,0
-1713863100000,84.54,84.74,84.54,84.64,9572.195,1713863399999,810297.58472,1443,5790.026,490082.52300,0
-1713863400000,84.64,84.73,84.61,84.68,4412.044,1713863699999,373608.61605,1113,2293.585,194198.30822,0
-1713863700000,84.69,84.73,84.57,84.58,3941.274,1713863999999,333594.80322,1043,2356.861,199478.20905,0
-1713864000000,84.58,84.60,84.51,84.53,4545.651,1713864299999,384399.17984,890,2234.860,188992.69032,0
-1713864300000,84.53,84.60,84.47,84.52,3753.325,1713864599999,317264.27465,950,1495.181,126374.32883,0
-1713864600000,84.53,84.66,84.50,84.52,2942.244,1713864899999,248907.84020,897,1783.365,150855.54650,0
-1713864900000,84.52,84.54,84.33,84.38,5467.451,1713865199999,461557.76549,1043,2789.959,235519.10843,0
-1713865200000,84.38,84.46,84.29,84.29,4155.318,1713865499999,350513.03068,922,2672.551,225430.11002,0
-1713865500000,84.30,84.45,84.28,84.42,3440.033,1713865799999,290190.87804,894,2063.029,174015.62949,0
-1713865800000,84.42,84.49,84.35,84.37,4560.057,1713866099999,384854.92090,1113,2617.230,220870.10688,0
-1713866100000,84.36,84.49,84.33,84.42,10122.976,1713866399999,854555.27276,1577,5417.907,457370.76882,0
-1713866400000,84.43,84.58,84.41,84.54,7476.086,1713866699999,631897.34848,1362,4524.177,382390.69364,0
-1713866700000,84.54,84.57,84.49,84.52,3366.791,1713866999999,284634.91654,773,1625.162,137394.90336,0
-1713867000000,84.52,84.58,84.49,84.51,1966.743,1713867299999,166252.65581,753,1123.496,94970.55051,0
-1713867300000,84.52,84.59,84.50,84.51,4234.950,1713867599999,358018.76419,899,2297.327,194212.27373,0
-1713867600000,84.51,84.67,84.42,84.60,11177.118,1713867899999,945068.07847,1723,6698.942,566399.81062,0
-1713867900000,84.61,84.66,84.54,84.56,4521.486,1713868199999,382523.41266,933,2760.008,233485.33585,0
-1713868200000,84.56,84.67,84.56,84.65,3003.036,1713868499999,254082.06021,821,1624.625,137455.46500,0
-1713868500000,84.66,84.72,84.64,84.71,4204.435,1713868799999,356059.03314,1065,2425.227,205383.58224,0
-1713868800000,84.71,84.71,84.55,84.59,7039.201,1713869099999,595513.49180,929,3972.867,336072.80923,0
-1713869100000,84.60,84.60,84.50,84.50,2954.076,1713869399999,249764.69646,785,1537.159,129968.87338,0
-1713869400000,84.50,84.52,84.46,84.49,2926.819,1713869699999,247288.24443,777,1901.876,160692.71051,0
-1713869700000,84.50,84.52,84.45,84.46,1891.197,1713869999999,159776.98677,660,1126.347,95162.26300,0
-1713870000000,84.47,84.49,84.21,84.30,8575.609,1713870299999,722880.47232,1349,4661.751,392824.50843,0
-1713870300000,84.31,84.35,84.15,84.28,10673.188,1713870599999,899150.91028,1518,5241.128,441427.60660,0
-1713870600000,84.29,84.43,84.28,84.38,4622.600,1713870899999,390030.46438,986,2132.003,179875.16216,0
-1713870900000,84.38,84.42,84.33,84.34,4942.652,1713871199999,416962.63337,826,2936.981,247773.55777,0
-1713871200000,84.34,84.36,84.25,84.25,2663.189,1713871499999,224489.65789,833,958.149,80771.08484,0
-1713871500000,84.25,84.29,84.19,84.28,3603.004,1713871799999,303496.53512,939,2030.742,171072.64361,0
-1713871800000,84.28,84.33,84.18,84.26,2713.687,1713872099999,228645.74435,964,1287.735,108495.14708,0
-1713872100000,84.26,84.27,84.03,84.16,7592.627,1713872399999,638671.79573,1535,2974.275,250160.33326,0
-1713872400000,84.16,84.26,84.12,84.17,5315.981,1713872699999,447524.74596,1085,1987.441,167306.77116,0
-1713872700000,84.18,84.28,84.09,84.17,5425.566,1713872999999,456684.20179,1154,2985.051,251211.03345,0
-1713873000000,84.16,84.25,84.15,84.23,4706.431,1713873299999,396306.19213,1022,3231.471,272105.60107,0
-1713873300000,84.22,84.24,84.14,84.15,2294.957,1713873599999,193194.40973,700,781.045,65744.43527,0
-1713873600000,84.16,84.22,84.08,84.22,9398.629,1713873899999,790562.42119,1306,5384.521,452921.07871,0
-1713873900000,84.21,84.25,84.15,84.16,9133.537,1713874199999,769073.46034,1244,4432.801,373299.18575,0
-1713874200000,84.16,84.20,83.89,84.10,10981.593,1713874499999,922598.23651,1667,3191.164,268227.72230,0
-1713874500000,84.11,84.13,84.00,84.11,5475.780,1713874799999,460282.84751,1125,3079.459,258833.39363,0
-1713874800000,84.11,84.37,84.10,84.27,9632.261,1713875099999,811733.18393,1597,4797.755,404334.68729,0
-1713875100000,84.26,84.30,84.21,84.26,2412.840,1713875399999,203307.54672,724,1412.304,118997.09542,0
-1713875400000,84.27,84.34,84.27,84.33,3855.183,1713875699999,325039.57560,1177,2247.236,189463.74517,0
-1713875700000,84.33,84.38,84.19,84.25,4063.095,1713875999999,342405.02342,1277,2090.100,176129.99651,0
-1713876000000,84.26,84.30,84.13,84.16,2461.706,1713876299999,207269.08832,990,1287.880,108430.98922,0
-1713876300000,84.17,84.17,84.02,84.14,5166.641,1713876599999,434438.23469,1316,2410.721,202718.05192,0
-1713876600000,84.14,84.28,84.10,84.19,3093.248,1713876899999,260443.82320,1004,1726.398,145348.44386,0
-1713876900000,84.19,84.37,84.18,84.37,3272.677,1713877199999,275820.81497,995,2205.348,185863.77678,0
-1713877200000,84.37,84.45,84.35,84.40,5873.158,1713877499999,495716.62792,1320,3803.814,321068.08258,0
-1713877500000,84.40,84.40,84.25,84.31,7184.803,1713877799999,605751.54429,1233,2939.495,247782.28932,0
-1713877800000,84.32,84.32,84.15,84.17,5928.842,1713878099999,499374.53659,1096,1465.048,123439.31370,0
-1713878100000,84.17,84.17,84.00,84.10,7115.610,1713878399999,598340.35359,1357,2979.237,250487.68945,0
-1713878400000,84.11,84.25,84.10,84.18,4022.429,1713878699999,338581.20210,970,3008.533,253247.28710,0
-1713878700000,84.19,84.24,84.14,84.22,2493.786,1713878999999,209973.03460,658,1123.549,94599.99037,0
-1713879000000,84.22,84.41,84.16,84.39,5649.428,1713879299999,476283.46905,1415,2879.357,242779.98662,0
-1713879300000,84.39,84.56,84.38,84.53,8742.411,1713879599999,738408.90548,1604,3515.752,296959.59729,0
-1713879600000,84.54,84.75,84.47,84.65,22179.861,1713879899999,1876585.82271,2635,12988.987,1098944.10048,0
-1713879900000,84.66,84.81,84.40,84.42,19020.000,1713880199999,1610318.00158,2726,8163.279,691205.32237,0
-1713880200000,84.43,84.68,84.34,84.65,8995.156,1713880499999,759960.24681,1737,5290.255,446982.16585,0
-1713880500000,84.65,84.70,84.46,84.53,9054.946,1713880799999,765914.74592,1470,4001.972,338439.61869,0
-1713880800000,84.54,84.61,84.45,84.54,9848.202,1713881099999,832527.55607,1743,5122.164,433025.83951,0
-1713881100000,84.53,84.81,84.53,84.67,8798.598,1713881399999,745125.01124,1974,5373.117,455012.98592,0
-1713881400000,84.67,84.92,84.58,84.76,12242.636,1713881699999,1038156.71906,2330,7029.825,596092.11042,0
-1713881700000,84.77,84.94,84.74,84.82,9320.021,1713881999999,790634.25265,1764,5742.101,487093.32651,0
-1713882000000,84.83,85.02,84.83,84.94,14233.739,1713882299999,1209017.19476,2004,7115.051,604340.81060,0
-1713882300000,84.94,84.96,84.70,84.70,7864.143,1713882599999,667126.15748,1690,3391.811,287738.07518,0
-1713882600000,84.70,85.15,84.67,85.10,15925.670,1713882899999,1353291.21367,2558,9581.625,814176.91550,0
-1713882900000,85.10,85.14,84.84,84.85,12124.272,1713883199999,1030340.54506,2026,4937.321,419434.62622,0
-1713883200000,84.86,84.96,84.56,84.65,10403.850,1713883499999,881525.49927,1924,4473.791,378993.92052,0
-1713883500000,84.65,84.79,84.54,84.76,12822.638,1713883799999,1085618.36453,1901,7538.614,638303.15048,0
-1713883800000,84.76,84.98,84.76,84.95,7043.752,1713884099999,597958.59553,1516,3443.229,292273.60290,0
-1713884100000,84.95,85.04,84.83,84.92,4566.970,1713884399999,387830.46573,1143,2571.745,218398.69147,0
-1713884400000,84.92,85.08,84.79,84.89,27010.205,1713884699999,2295404.76488,2927,16793.144,1427277.52157,0
-1713884700000,84.89,85.02,84.82,84.97,8799.445,1713884999999,747203.29523,1518,5281.013,448446.66385,0
-1713885000000,84.98,85.05,84.85,84.95,5469.470,1713885299999,464762.28153,1293,2685.197,228168.99048,0
-1713885300000,84.95,84.95,84.61,84.67,12643.142,1713885599999,1071135.37089,1658,6662.081,564341.90930,0
-1713885600000,84.66,84.83,84.66,84.79,3429.626,1713885899999,290628.30720,1027,1677.839,142165.96533,0
-1713885900000,84.80,85.01,84.80,84.94,4861.962,1713886199999,412932.60038,1053,1841.975,156423.39972,0
-1713886200000,84.94,85.01,84.71,84.79,5523.517,1713886499999,468707.74207,1233,2559.875,217237.22885,0
-1713886500000,84.79,84.80,84.60,84.74,4458.337,1713886799999,377666.14805,1286,2039.654,172778.63327,0
-1713886800000,84.73,84.75,84.57,84.65,3407.477,1713887099999,288417.06856,1009,1959.268,165835.61021,0
-1713887100000,84.65,84.81,84.62,84.78,4222.565,1713887399999,357757.99833,1044,2062.253,174709.10739,0
-1713887400000,84.78,84.82,84.72,84.79,2486.935,1713887699999,210853.56276,865,1292.226,109559.96254,0
-1713887700000,84.79,84.79,84.55,84.68,6626.427,1713887999999,560767.71388,1321,3263.817,276166.66024,0
-1713888000000,84.68,84.86,84.51,84.81,8484.484,1713888299999,718680.99068,1676,4306.786,364791.64248,0
-1713888300000,84.82,85.03,84.82,84.96,8940.513,1713888599999,759323.30208,1463,4027.280,342073.66933,0
-1713888600000,84.96,84.99,84.86,84.90,9597.816,1713888899999,815011.17940,1178,6010.525,510363.45270,0
-1713888900000,84.91,84.98,84.83,84.93,5490.347,1713889199999,466259.35468,1212,3084.669,261986.46647,0
-1713889200000,84.93,84.94,84.78,84.85,4705.895,1713889499999,399282.74170,857,1818.629,154302.50096,0
-1713889500000,84.85,84.93,84.81,84.92,3262.512,1713889799999,276892.04055,871,1745.498,148138.89297,0
-1713889800000,84.91,84.97,84.81,84.87,2930.822,1713890099999,248779.28442,820,1403.071,119079.55782,0
-1713890100000,84.86,84.87,84.79,84.83,1600.386,1713890399999,135763.42438,603,841.967,71424.19368,0
-1713890400000,84.83,84.92,84.82,84.92,3154.426,1713890699999,267746.30777,785,2103.395,178530.00779,0
-1713890700000,84.91,85.13,84.89,85.11,7813.620,1713890999999,664376.65204,1498,5271.219,448191.92247,0
-1713891000000,85.10,85.11,85.01,85.02,3350.756,1713891299999,285017.28865,712,1129.845,96096.21877,0
-1713891300000,85.02,85.08,84.93,85.04,4998.721,1713891599999,424935.89336,859,2023.837,172033.88302,0
-1713891600000,85.03,85.22,85.02,85.20,13048.096,1713891899999,1111016.11733,2233,7804.430,664537.89711,0
-1713891900000,85.20,85.24,85.14,85.18,4393.187,1713892199999,374254.77286,1003,2241.612,190977.41400,0
-1713892200000,85.18,85.19,85.02,85.02,5429.872,1713892499999,462192.17081,815,1094.404,93100.50703,0
-1713892500000,85.03,85.06,84.93,85.03,6044.985,1713892799999,513679.17779,1409,3296.555,280134.07274,0
-1713892800000,85.03,85.18,85.00,85.18,4155.051,1713893099999,353573.28273,913,2425.607,206388.17892,0
-1713893100000,85.17,85.20,85.14,85.15,1918.399,1713893399999,163394.36488,597,767.455,65366.04114,0
-1713893400000,85.15,85.24,85.06,85.15,5171.167,1713893699999,440340.31751,1009,2609.302,222193.70479,0
-1713893700000,85.16,85.23,85.12,85.12,2335.897,1713893999999,198970.57859,750,910.934,77589.90531,0
-1713894000000,85.13,85.23,85.11,85.18,1995.377,1713894299999,169942.52749,595,1071.392,91239.69269,0
-1713894300000,85.17,85.41,85.17,85.27,8529.691,1713894599999,727882.57749,1606,5569.447,475273.32269,0
-1713894600000,85.26,85.29,85.15,85.17,3404.020,1713894899999,290039.88257,866,1369.438,116679.38040,0
-1713894900000,85.17,85.18,85.10,85.13,1700.177,1713895199999,144748.98078,566,742.126,63176.16541,0
-1713895200000,85.14,85.19,85.03,85.07,3842.218,1713895499999,327042.95693,905,1852.614,157696.52409,0
-1713895500000,85.07,85.10,84.99,84.99,3869.175,1713895799999,329030.04308,1009,1716.069,145934.28267,0
-1713895800000,84.99,84.99,84.81,84.96,8802.771,1713896099999,747299.72868,1583,2884.310,244919.49733,0
-1713896100000,84.97,85.04,84.93,84.98,3875.829,1713896399999,329400.22304,940,1790.469,152166.35884,0
-1713896400000,84.98,85.06,84.97,85.05,2446.267,1713896699999,207971.82205,781,1430.607,121622.52143,0
-1713896700000,85.06,85.06,85.00,85.03,1374.424,1713896999999,116855.89929,497,452.725,38491.39866,0
-1713897000000,85.03,85.05,84.87,84.87,2943.512,1713897299999,250079.02594,919,977.728,83078.86353,0
-1713897300000,84.87,84.88,84.71,84.75,9464.048,1713897599999,802509.71927,1397,3229.396,273842.75956,0
-1713897600000,84.74,84.83,84.59,84.83,6326.454,1713897899999,535783.64299,1244,2738.220,231885.14996,0
-1713897900000,84.83,84.90,84.74,84.82,6236.437,1713898199999,529004.78588,1268,2181.608,185024.61984,0
-1713898200000,84.82,84.94,84.79,84.92,2587.879,1713898499999,219578.14396,677,1367.811,116060.78050,0
-1713898500000,84.92,84.97,84.92,84.93,2016.664,1713898799999,171317.27723,545,493.038,41884.05593,0
-1713898800000,84.94,84.97,84.82,84.85,5235.021,1713899099999,444432.97462,1031,2661.646,225946.01952,0
-1713899100000,84.84,84.88,84.82,84.86,1666.815,1713899399999,141421.87992,600,792.677,67254.20106,0
-1713899400000,84.86,84.94,84.81,84.86,2098.406,1713899699999,178119.96864,906,1031.927,87583.75275,0
-1713899700000,84.86,84.86,84.70,84.74,4291.765,1713899999999,363745.33978,1221,1677.087,142136.18355,0
-1713900000000,84.74,84.87,84.74,84.87,2347.098,1713900299999,199094.52641,722,1350.155,114523.19968,0
-1713900300000,84.87,84.88,84.80,84.85,1112.970,1713900599999,94425.07143,460,713.645,60545.02720,0
-1713900600000,84.84,84.91,84.74,84.88,3876.540,1713900899999,328830.68839,1120,2430.528,206168.48856,0
-1713900900000,84.89,84.94,84.84,84.94,2213.054,1713901199999,187865.41726,730,1433.032,121652.86360,0
-1713901200000,84.93,85.03,84.81,84.86,8920.897,1713901499999,757547.36801,1442,4554.634,386882.82803,0
-1713901500000,84.86,84.91,84.81,84.88,2414.924,1713901799999,204942.27560,686,1447.886,122868.17262,0
-1713901800000,84.88,85.04,84.82,85.04,4602.857,1713902099999,390866.84007,881,2657.978,225729.01714,0
-1713902100000,85.04,86.34,85.03,85.97,54503.868,1713902399999,4675192.89230,6399,30719.468,2633307.08370,0
-1713902400000,85.97,86.08,84.91,85.09,70190.043,1713902699999,5988696.98899,8483,34284.801,2924824.74416,0
-1713902700000,85.09,85.20,84.93,85.10,17927.696,1713902999999,1525200.64566,2797,9347.925,795216.70040,0
-1713903000000,85.10,85.32,85.00,85.03,22705.985,1713903299999,1933563.23601,2983,10727.008,913519.02987,0
-1713903300000,85.03,85.09,84.78,84.79,15042.132,1713903599999,1277632.34361,2197,5843.154,496325.60231,0
-1713903600000,84.79,84.90,84.49,84.87,63120.377,1713903899999,5340876.65283,4981,28272.930,2392026.89110,0
-1713903900000,84.87,85.16,84.87,85.08,17313.961,1713904199999,1472460.49392,2392,9692.285,824290.00733,0
-1713904200000,85.08,85.17,84.92,85.14,5973.936,1713904499999,508141.03636,1457,2398.399,204030.98774,0
-1713904500000,85.15,85.28,85.15,85.20,3999.797,1713904799999,340878.93851,1114,1522.686,129769.08790,0
-1713904800000,85.20,85.22,85.10,85.13,4382.856,1713905099999,373218.45186,977,1787.872,152237.84679,0
-1713905100000,85.13,85.19,85.07,85.18,4094.762,1713905399999,348575.09248,1253,1901.572,161866.84575,0
-1713905400000,85.17,85.26,85.06,85.23,4441.276,1713905699999,378232.05967,973,2102.610,179090.68724,0
-1713905700000,85.22,85.22,85.05,85.10,2420.916,1713905999999,206040.34583,764,1134.902,96585.09089,0
-1713906000000,85.10,85.14,85.03,85.09,3040.151,1713906299999,258675.69206,926,1323.286,112594.69700,0
-1713906300000,85.10,85.18,85.03,85.06,5456.915,1713906599999,464406.24992,1049,2165.815,184295.11842,0
-1713906600000,85.04,85.05,84.91,85.04,5252.268,1713906899999,446409.96472,877,2775.575,235897.40464,0
-1713906900000,85.04,85.21,84.99,85.19,4074.444,1713907199999,346666.17402,728,2311.688,196695.98201,0
-1713907200000,85.19,85.26,85.11,85.26,5895.152,1713907499999,502205.70322,829,4055.918,345577.06840,0
-1713907500000,85.25,85.27,85.18,85.25,3086.878,1713907799999,263066.77466,578,1216.443,103672.82306,0
-1713907800000,85.25,85.29,85.12,85.13,3953.702,1713908099999,336944.76977,693,671.146,57221.55274,0
-1713908100000,85.13,85.13,84.91,84.95,2957.986,1713908399999,251489.09497,733,988.191,83987.97805,0
-1713908400000,84.96,85.06,84.95,84.98,3542.673,1713908699999,301118.59442,752,1985.732,168772.13383,0
-1713908700000,84.98,85.03,84.96,85.03,773.142,1713908999999,65709.50661,329,318.772,27094.55940,0
-1713909000000,85.02,85.07,84.97,85.05,1913.086,1713909299999,162655.28649,468,630.019,53571.48630,0
-1713909300000,85.04,85.10,85.03,85.09,1621.595,1713909599999,137954.72296,416,589.461,50147.67762,0
-1713909600000,85.09,85.10,84.97,85.10,4140.254,1713909899999,352104.35392,1140,1830.116,155634.80667,0
-1713909900000,85.09,85.17,85.03,85.08,4509.728,1713910199999,383820.41407,936,1922.703,163627.72791,0
-1713910200000,85.07,85.17,85.07,85.12,3487.447,1713910499999,296862.50609,824,2223.030,189231.78143,0
-1713910500000,85.12,85.16,85.11,85.14,1632.717,1713910799999,139002.11231,695,861.233,73322.25433,0
-1713910800000,85.15,85.15,85.06,85.10,2014.992,1713911099999,171463.30449,562,705.158,59999.68544,0
-1713911100000,85.10,85.10,85.03,85.03,2481.758,1713911399999,211076.43818,635,1317.782,112075.33428,0
-1713911400000,85.04,85.16,84.98,84.98,7248.174,1713911699999,616631.99873,1074,4372.911,372003.88484,0
-1713911700000,84.99,84.99,84.87,84.93,4854.146,1713911999999,412244.99070,969,2347.085,199325.88178,0
-1713912000000,84.92,84.95,84.86,84.93,2714.807,1713912299999,230516.97013,838,1123.480,95398.69785,0
-1713912300000,84.93,84.98,84.85,84.91,2654.606,1713912599999,225417.52921,1017,1120.970,95199.30536,0
-1713912600000,84.91,84.91,84.71,84.71,5302.253,1713912899999,449516.22510,1087,2042.225,173119.13682,0
-1713912900000,84.70,84.87,84.67,84.84,4308.140,1713913199999,365237.30182,970,2721.964,230740.30568,0
-1713913200000,84.85,84.85,84.51,84.57,11333.618,1713913499999,959361.25194,1766,2950.607,249851.23042,0
-1713913500000,84.57,84.74,84.40,84.69,13596.473,1713913799999,1149451.23486,2364,6731.824,569200.39707,0
-1713913800000,84.69,84.78,84.60,84.69,3899.627,1713914099999,330307.06289,1069,1767.909,149735.63559,0
-1713914100000,84.69,84.86,84.67,84.83,4216.588,1713914399999,357572.00448,1318,2321.788,196893.88330,0
-1713914400000,84.83,84.93,84.73,84.92,4398.525,1713914699999,373101.89484,972,2021.720,171497.56872,0
-1713914700000,84.92,85.00,84.87,84.94,4099.708,1713914999999,348271.76613,884,1511.524,128405.89876,0
-1713915000000,84.95,85.10,84.95,85.07,5417.177,1713915299999,460491.59227,1055,2659.520,226056.02813,0
-1713915300000,85.07,85.18,85.07,85.17,3176.212,1713915599999,270416.17103,672,1424.328,121258.56799,0
-1713915600000,85.16,85.26,85.09,85.19,4172.239,1713915899999,355347.72505,843,1029.100,87652.07499,0
-1713915900000,85.20,85.20,85.06,85.09,2657.533,1713916199999,226244.87292,698,1354.168,115269.30432,0
-1713916200000,85.09,85.13,85.06,85.06,4136.905,1713916499999,352050.09242,789,2609.845,222103.68808,0
-1713916500000,85.06,85.06,84.97,84.97,2847.566,1713916799999,242114.38505,669,1060.496,90173.89607,0
-1713916800000,84.98,85.10,84.95,85.04,12596.466,1713917099999,1070919.81438,1682,7174.710,610004.73045,0
-1713917100000,85.05,85.20,84.92,84.94,6952.150,1713917399999,591409.00292,1337,3238.511,275521.77695,0
-1713917400000,84.95,85.08,84.88,84.99,4326.513,1713917699999,367659.11597,884,2185.958,185728.54200,0
-1713917700000,84.99,84.99,84.65,84.66,9455.404,1713917999999,801721.89429,1836,3522.322,298704.26532,0
-1713918000000,84.66,84.87,84.66,84.75,5962.532,1713918299999,505464.89549,1297,3373.021,285910.82658,0
-1713918300000,84.74,84.95,84.72,84.90,4775.932,1713918599999,405171.81465,1110,2937.199,249213.55651,0
-1713918600000,84.90,85.05,84.85,84.96,7114.675,1713918899999,604394.93498,1650,3085.301,262128.49895,0
-1713918900000,84.97,85.25,84.90,85.09,8341.256,1713919199999,709700.69423,1633,5420.622,461239.96019,0
-1713919200000,85.08,85.18,85.03,85.10,2706.308,1713919499999,230258.92558,951,1300.826,110675.87505,0
-1713919500000,85.09,85.26,85.08,85.26,6041.827,1713919799999,514676.84176,1160,2851.393,242899.53433,0
-1713919800000,85.25,85.30,85.14,85.25,8106.570,1713920099999,690871.72583,1555,3457.139,294628.33972,0
-1713920100000,85.25,85.31,85.20,85.31,5449.834,1713920399999,464717.93720,1285,3119.483,266004.79556,0
-1713920400000,85.31,85.61,85.30,85.57,11687.947,1713920699999,999072.63146,2326,8775.406,750060.80576,0
-1713920700000,85.57,85.75,85.50,85.75,10295.599,1713920999999,881241.23518,1476,4189.786,358706.66355,0
-1713921000000,85.76,85.87,85.66,85.76,10580.154,1713921299999,907572.80642,1413,4340.724,372354.20520,0
-1713921300000,85.75,86.09,85.68,86.07,10310.003,1713921599999,885890.26537,1730,6453.031,554635.00490,0
-1713921600000,86.07,86.42,85.93,86.03,30022.388,1713921899999,2587216.14162,3997,16155.789,1392012.95465,0
-1713921900000,86.02,86.02,85.80,85.81,8041.419,1713922199999,690852.93886,1676,4295.826,369049.97543,0
-1713922200000,85.81,86.00,85.67,85.81,13915.957,1713922499999,1194402.62038,1869,7738.411,664137.03911,0
-1713922500000,85.80,86.16,85.73,86.04,18518.632,1713922799999,1592220.55775,2600,10386.537,892991.24457,0
-1713922800000,86.04,86.12,85.75,85.76,8798.599,1713923099999,756108.59975,1411,3127.319,268820.17139,0
-1713923100000,85.75,85.83,85.74,85.78,4371.103,1713923399999,374933.28431,999,2255.363,193455.59518,0
-1713923400000,85.78,85.78,85.67,85.67,3125.086,1713923699999,267919.21090,875,1144.635,98134.31985,0
-1713923700000,85.67,85.79,85.67,85.76,4043.973,1713923999999,346731.88072,1120,2270.902,194709.40858,0
-1713924000000,85.76,85.88,85.64,85.83,8794.697,1713924299999,754091.44550,1790,4993.281,428200.90552,0
-1713924300000,85.82,85.93,85.82,85.87,2913.471,1713924599999,250195.25610,992,1485.503,127564.05608,0
-1713924600000,85.86,85.97,85.81,85.94,2688.379,1713924899999,230910.79146,760,1570.804,134925.68714,0
-1713924900000,85.94,86.04,85.82,85.83,3815.718,1713925199999,327877.50386,1085,1514.899,130200.79993,0
-1713925200000,85.84,85.92,85.79,85.85,2880.040,1713925499999,247234.50077,988,1142.256,98058.56155,0
-1713925500000,85.85,85.92,85.75,85.77,3639.546,1713925799999,312431.33275,1026,1399.551,120155.54534,0
-1713925800000,85.77,86.02,85.46,85.98,22946.067,1713926099999,1966842.72756,3031,8287.248,710436.69301,0
-1713926100000,85.97,86.29,85.95,86.16,20387.000,1713926399999,1756699.66226,2447,10827.539,932933.22292,0
-1713926400000,86.16,86.32,86.14,86.14,7027.857,1713926699999,606117.43218,1304,3658.133,315495.27120,0
-1713926700000,86.13,86.32,86.10,86.19,6607.051,1713926999999,569604.78790,1326,2942.727,253676.14428,0
-1713927000000,86.20,86.31,86.14,86.30,5930.291,1713927299999,511282.35282,1148,3272.793,282175.06993,0
-1713927300000,86.30,86.37,86.22,86.33,7978.187,1713927599999,688451.88241,1203,3109.239,268348.92822,0
-1713927600000,86.33,86.45,86.07,86.07,11976.971,1713927899999,1033274.90790,1899,5695.661,491477.20202,0
-1713927900000,86.07,86.16,85.98,86.01,7579.697,1713928199999,652255.26221,1424,3758.188,323390.30205,0
-1713928200000,86.02,86.15,85.98,86.12,6876.189,1713928499999,591700.18050,1223,4242.445,365058.21811,0
-1713928500000,86.12,86.12,85.99,86.09,5426.448,1713928799999,466909.50534,945,2957.480,254461.45240,0
-1713928800000,86.09,86.19,85.97,85.99,4567.828,1713929099999,393183.55302,887,2287.465,196912.03691,0
-1713929100000,85.99,86.09,85.98,85.99,4185.217,1713929399999,360077.89237,1093,1828.926,157357.10108,0
-1713929400000,85.98,86.04,85.92,86.03,6038.090,1713929699999,519076.77580,1312,3180.288,273407.89150,0
-1713929700000,86.02,86.07,85.96,85.98,4203.628,1713929999999,361565.63079,1004,1647.307,141688.62728,0
-1713930000000,85.97,86.06,85.89,86.03,11766.936,1713930299999,1011450.95577,1750,6934.472,596111.39650,0
-1713930300000,86.03,86.07,85.97,85.98,4516.519,1713930599999,388563.76858,927,1330.937,114511.23309,0
-1713930600000,85.98,86.07,85.91,86.03,3584.329,1713930899999,308192.73591,796,1733.702,149060.86017,0
-1713930900000,86.03,86.04,85.93,85.96,2202.953,1713931199999,189395.08846,678,892.667,76744.33599,0
-1713931200000,85.96,86.09,85.95,86.02,4536.776,1713931499999,390258.09573,1146,2676.474,230225.75698,0
-1713931500000,86.02,86.15,85.96,86.10,4858.852,1713931799999,418142.08105,1096,3149.002,271004.49393,0
-1713931800000,86.09,86.27,86.08,86.16,4667.032,1713932099999,402219.00072,1014,2943.874,253659.04860,0
-1713932100000,86.15,86.18,86.09,86.11,3198.153,1713932399999,275454.00700,802,1369.738,117975.78392,0
-1713932400000,86.11,86.30,86.10,86.22,4549.449,1713932699999,392149.28362,1080,2775.678,239221.94872,0
-1713932700000,86.22,86.22,86.11,86.18,2622.298,1713932999999,225931.56693,603,1596.064,137505.60626,0
-1713933000000,86.18,86.24,86.02,86.17,6376.292,1713933299999,549264.48372,1200,2693.223,231928.64028,0
-1713933300000,86.18,86.24,86.14,86.20,2676.613,1713933599999,230698.13799,744,1526.750,131586.71003,0
-1713933600000,86.20,86.27,86.11,86.27,3515.678,1713933899999,302930.93673,802,1904.687,164126.41700,0
-1713933900000,86.26,86.38,86.19,86.25,12526.066,1713934199999,1080674.93331,1821,7920.201,683338.86634,0
-1713934200000,86.26,86.47,86.20,86.26,17899.918,1713934499999,1544936.75881,1901,9382.171,809797.60521,0
-1713934500000,86.26,86.36,86.10,86.16,8437.354,1713934799999,727467.78447,1540,3891.608,335485.61606,0
-1713934800000,86.17,86.43,86.16,86.35,9339.872,1713935099999,806336.93050,1759,5425.246,468341.26198,0
-1713935100000,86.35,86.40,86.22,86.23,5472.267,1713935399999,472209.73663,1229,2961.242,255484.38704,0
-1713935400000,86.23,86.23,86.10,86.13,4231.542,1713935699999,364515.55144,876,2437.668,209983.89387,0
-1713935700000,86.14,86.25,85.94,86.23,10425.470,1713935999999,897436.90034,1794,4696.550,404429.42410,0
-1713936000000,86.23,86.47,86.21,86.44,8518.064,1713936299999,735869.00452,1424,4698.592,405898.79437,0
-1713936300000,86.43,86.43,86.25,86.26,5123.606,1713936599999,442447.22497,1152,1945.151,167975.10483,0
-1713936600000,86.26,86.40,86.23,86.39,6802.864,1713936899999,587140.79846,1392,3637.192,313928.34772,0
-1713936900000,86.40,86.70,86.39,86.47,18548.756,1713937199999,1605676.13422,2832,11677.247,1010798.17470,0
-1713937200000,86.47,86.54,86.34,86.53,6237.879,1713937499999,539134.24985,1386,3146.839,271957.93260,0
-1713937500000,86.52,86.73,86.32,86.34,15559.758,1713937799999,1345559.15737,2247,6021.106,520945.89300,0
-1713937800000,86.34,86.55,86.33,86.49,5806.338,1713938099999,501914.23821,1176,3463.425,299348.53274,0
-1713938100000,86.50,86.63,86.45,86.45,9698.722,1713938399999,839413.50819,1437,3303.993,286024.73571,0
-1713938400000,86.46,86.60,86.38,86.59,7198.914,1713938699999,622488.36781,1582,4592.409,397125.23391,0
-1713938700000,86.59,86.70,86.54,86.64,8701.705,1713938999999,753815.75412,1766,4142.518,358834.23088,0
-1713939000000,86.63,86.63,86.48,86.55,5243.237,1713939299999,453867.86593,1112,1574.021,136224.09687,0
-1713939300000,86.55,86.59,86.35,86.40,5833.980,1713939599999,504472.23929,1487,2924.323,252894.23036,0
-1713939600000,86.40,86.71,86.36,86.70,7064.713,1713939899999,611541.81195,1374,3527.539,305300.84756,0
-1713939900000,86.70,86.81,86.51,86.51,10672.741,1713940199999,925443.19436,1877,4891.893,424299.15874,0
-1713940200000,86.51,86.62,86.41,86.60,8577.936,1713940499999,742067.50872,1545,3719.033,321732.83938,0
-1713940500000,86.60,86.66,86.50,86.56,10665.558,1713940799999,923290.06956,1430,4775.301,413361.82160,0
-1713940800000,86.56,86.70,86.55,86.70,6670.865,1713941099999,577812.93585,960,4293.407,371863.84922,0
-1713941100000,86.70,86.72,86.49,86.54,7981.825,1713941399999,691228.17491,1491,3595.582,311357.65955,0
-1713941400000,86.53,86.68,86.53,86.68,3373.281,1713941699999,292160.98951,655,2105.480,182341.03578,0
-1713941700000,86.68,86.68,86.48,86.48,2341.618,1713941999999,202776.32907,685,614.099,53180.68749,0
-1713942000000,86.49,86.61,86.45,86.47,6444.726,1713942299999,557586.36158,1164,3161.878,273565.58306,0
-1713942300000,86.47,86.67,86.44,86.59,3065.139,1713942599999,265335.39732,902,1693.589,146593.42257,0
-1713942600000,86.59,86.72,86.59,86.69,2576.358,1713942899999,223246.93397,781,1353.585,117279.66482,0
-1713942900000,86.68,86.75,86.56,86.62,6785.996,1713943199999,588006.89045,1531,3773.452,327023.04296,0
-1713943200000,86.62,86.74,86.58,86.72,4572.235,1713943499999,396213.52816,1013,2568.822,222617.97522,0
-1713943500000,86.72,86.76,86.66,86.74,2756.716,1713943799999,239017.44861,667,1611.915,139761.39693,0
-1713943800000,86.73,86.73,86.56,86.66,3913.407,1713944099999,339099.88223,977,1738.275,150585.72193,0
-1713944100000,86.66,86.76,86.63,86.69,3132.614,1713944399999,271610.86911,938,1760.439,152628.03145,0
-1713944400000,86.69,86.77,86.68,86.70,3700.032,1713944699999,320870.31851,969,1639.788,142217.98799,0
-1713944700000,86.71,86.77,86.50,86.63,8679.614,1713944999999,751573.09454,1846,4205.850,364157.92897,0
-1713945000000,86.63,86.80,86.62,86.74,6602.947,1713945299999,572667.28196,1188,3552.276,308055.87673,0
-1713945300000,86.74,86.98,86.74,86.85,12965.989,1713945599999,1126755.67171,1854,7413.473,644200.20573,0
-1713945600000,86.86,86.94,86.67,86.82,12797.009,1713945899999,1110993.08949,1804,7392.237,641795.93493,0
-1713945900000,86.83,86.93,86.83,86.87,4835.130,1713946199999,420091.65430,1108,1764.130,153268.49253,0
-1713946200000,86.87,87.06,86.84,86.97,14541.115,1713946499999,1264401.67526,1952,7522.533,654138.24348,0
-1713946500000,86.97,87.20,86.88,87.04,10655.556,1713946799999,927456.74917,1839,6578.646,572691.89261,0
-1713946800000,87.04,87.29,86.78,87.15,22073.767,1713947099999,1922075.24972,3356,11666.298,1015902.84378,0
-1713947100000,87.14,87.31,87.03,87.07,18530.914,1713947399999,1615641.90774,2841,9146.257,797465.22456,0
-1713947400000,87.07,87.11,86.94,86.96,7224.666,1713947699999,628619.87576,1468,2568.144,223432.99749,0
-1713947700000,86.97,87.05,86.92,86.97,6223.981,1713947999999,541442.50454,1673,3631.613,315937.21328,0
-1713948000000,86.98,87.02,86.91,86.92,5446.217,1713948299999,473555.36774,1199,1849.468,160831.38235,0
-1713948300000,86.91,87.01,86.90,87.01,5541.707,1713948599999,481916.89375,1309,2982.055,259330.06840,0
-1713948600000,87.00,87.12,86.98,87.06,8521.255,1713948899999,741682.56800,1572,4185.077,364246.19842,0
-1713948900000,87.06,87.10,87.02,87.08,4804.097,1713949199999,418263.29720,1110,1267.147,110326.52304,0
-1713949200000,87.09,87.12,86.76,86.96,13505.865,1713949499999,1173892.87974,2582,4966.391,431635.81548,0
-1713949500000,86.96,87.15,86.92,87.09,12256.484,1713949799999,1066954.64900,2153,4921.791,428456.80966,0
-1713949800000,87.08,87.15,86.98,87.12,10518.497,1713950099999,915962.29683,1891,5351.945,466081.35117,0
-1713950100000,87.12,87.15,87.08,87.12,26590.303,1713950399999,2317134.83894,1669,19752.784,1721408.91243,0
-1713950400000,87.12,87.15,86.97,87.13,10435.103,1713950699999,908844.72723,1658,3441.057,299698.00882,0
-1713950700000,87.12,87.15,87.10,87.13,6271.904,1713950999999,546499.47431,982,3314.556,288834.65231,0
-1713951000000,87.13,87.15,86.95,86.95,7170.578,1713951299999,624426.94184,1264,1724.302,150205.55776,0
-1713951300000,86.95,87.10,86.73,87.05,13893.072,1713951599999,1207440.49618,2215,5799.218,504038.15583,0
-1713951600000,87.06,87.14,86.95,87.11,9451.505,1713951899999,822941.06761,1373,3279.872,285561.55386,0
-1713951900000,87.12,87.59,87.09,87.45,27037.914,1713952199999,2359965.13965,2844,19455.490,1697842.81913,0
-1713952200000,87.45,87.60,87.34,87.34,17586.853,1713952499999,1538577.88700,2725,6847.952,599067.42451,0
-1713952500000,87.34,87.49,87.23,87.41,11172.035,1713952799999,975857.48818,2091,5118.493,447168.57322,0
-1713952800000,87.42,87.62,87.39,87.46,11986.349,1713953099999,1048676.20778,2329,7717.228,675108.99727,0
-1713953100000,87.47,87.47,87.18,87.25,16154.325,1713953399999,1410039.33232,3117,7276.558,635055.94159,0
-1713953400000,87.25,87.67,87.19,87.63,9787.567,1713953699999,856170.31893,1954,5588.218,488855.31230,0
-1713953700000,87.64,87.64,87.34,87.34,11217.770,1713953999999,981127.41825,2174,5059.090,442535.42576,0
-1713954000000,87.34,87.47,87.32,87.37,12473.889,1713954299999,1090087.60508,2179,7470.768,652866.37058,0
-1713954300000,87.37,87.44,87.25,87.27,4917.970,1713954599999,429412.11880,1093,2202.988,192334.42434,0
-1713954600000,87.27,87.28,87.08,87.13,8182.774,1713954899999,713260.07518,1719,2897.875,252577.39690,0
-1713954900000,87.12,87.17,87.01,87.13,5357.695,1713955199999,466502.18242,1247,2281.158,198632.75236,0
-1713955200000,87.13,87.14,86.98,87.05,4259.544,1713955499999,370825.82112,1046,1240.245,107984.13942,0
-1713955500000,87.06,87.25,87.05,87.16,7683.901,1713955799999,669597.84069,1141,3276.251,285465.37946,0
-1713955800000,87.17,87.17,86.98,87.05,7141.817,1713956099999,621725.58201,1483,3046.779,265245.93624,0
-1713956100000,87.06,87.10,86.98,87.05,4208.321,1713956399999,366306.41118,970,2136.765,186009.86944,0
-1713956400000,87.06,87.23,87.02,87.06,10501.679,1713956699999,915167.55465,1634,3860.932,336370.24978,0
-1713956700000,87.06,87.07,86.98,87.02,5717.082,1713956999999,497494.12737,1271,3616.145,314664.18610,0
-1713957000000,87.02,87.05,86.95,86.98,3799.017,1713957299999,330508.28984,1220,1840.232,160093.55506,0
-1713957300000,86.99,87.01,86.85,87.01,5041.842,1713957599999,438285.01339,1245,1946.185,169207.00129,0
-1713957600000,87.00,87.03,86.93,87.02,2731.300,1713957899999,237570.73187,849,1513.259,131631.36585,0
-1713957900000,87.02,87.18,86.92,86.97,15979.835,1713958199999,1391049.45352,1986,7253.446,631477.01022,0
-1713958200000,86.98,87.05,86.94,86.99,11079.990,1713958499999,963837.11886,1494,6059.201,527104.55641,0
-1713958500000,87.00,87.08,86.78,86.88,8746.299,1713958799999,760070.57627,1980,2983.577,259241.74491,0
-1713958800000,86.89,86.91,86.80,86.80,4146.168,1713959099999,360132.97327,964,1561.070,135594.24681,0
-1713959100000,86.80,86.86,86.74,86.77,8406.086,1713959399999,729618.87654,1475,4403.757,382223.87907,0
-1713959400000,86.77,86.78,86.63,86.65,8915.922,1713959699999,772818.54593,1535,3805.753,329866.09922,0
-1713959700000,86.65,86.76,86.63,86.68,4967.473,1713959999999,430598.12880,963,2291.114,198580.48577,0
-1713960000000,86.68,86.79,86.60,86.79,7373.211,1713960299999,638998.26916,1457,3628.454,314490.74562,0
-1713960300000,86.79,86.80,86.59,86.66,6578.062,1713960599999,570076.76280,1251,2765.201,239601.73624,0
-1713960600000,86.68,86.73,86.46,86.53,10131.620,1713960899999,877390.57967,1599,2844.509,246432.30219,0
-1713960900000,86.54,86.64,86.47,86.62,7962.965,1713961199999,689127.26785,1446,4187.055,362337.89992,0
-1713961200000,86.62,86.70,86.55,86.65,6445.507,1713961499999,558347.14769,1133,4211.476,364832.35029,0
-1713961500000,86.66,86.68,86.54,86.65,4997.464,1713961799999,432851.52970,1029,2710.098,234754.76435,0
-1713961800000,86.66,86.74,86.55,86.62,7081.938,1713962099999,613728.25221,1356,2215.719,191995.50296,0
-1713962100000,86.61,86.67,86.53,86.66,3674.778,1713962399999,318207.40388,1087,1981.831,171622.91212,0
-1713962400000,86.67,86.68,86.50,86.56,3401.457,1713962699999,294482.01184,804,1266.306,109599.54898,0
-1713962700000,86.55,86.56,86.35,86.51,8345.687,1713962999999,721486.77447,1632,2285.555,197606.78222,0
-1713963000000,86.50,86.57,86.47,86.53,3459.038,1713963299999,299287.84513,1136,1709.236,147889.56946,0
-1713963300000,86.53,86.56,86.47,86.54,2607.525,1713963599999,225618.18180,849,942.937,81593.95646,0
-1713963600000,86.55,86.56,86.13,86.38,23515.647,1713963899999,2030135.24928,3369,12183.554,1051739.65120,0
-1713963900000,86.37,86.51,86.20,86.22,14704.133,1713964199999,1270119.81604,1811,5322.705,459747.80476,0
-1713964200000,86.22,86.49,86.19,86.49,13995.902,1713964499999,1207977.02915,2052,5336.895,460714.28862,0
-1713964500000,86.48,86.54,86.28,86.50,18186.911,1713964799999,1572029.67371,2526,7838.784,677624.08258,0
-1713964800000,86.50,86.68,86.44,86.66,10056.783,1713965099999,870910.90699,1910,4182.815,362236.30270,0
-1713965100000,86.67,86.86,86.64,86.73,12287.116,1713965399999,1066066.32320,2235,6202.495,538147.86806,0
-1713965400000,86.73,86.76,86.25,86.48,19912.998,1713965699999,1722116.11219,3202,7779.702,672647.49251,0
-1713965700000,86.47,87.15,86.44,87.11,20372.902,1713965999999,1768821.32518,3127,10271.462,891728.12945,0
-1713966000000,87.11,87.15,86.74,86.79,11571.968,1713966299999,1006371.21987,2149,5451.781,474180.78085,0
-1713966300000,86.80,86.81,86.49,86.75,16810.901,1713966599999,1456287.71421,2976,8210.589,711222.71678,0
-1713966600000,86.76,87.06,86.57,86.67,11218.511,1713966899999,974204.47558,2461,5740.537,498622.13762,0
-1713966900000,86.67,86.67,86.32,86.43,10749.137,1713967199999,929330.78872,2288,4457.950,385418.93316,0
-1713967200000,86.43,86.59,86.33,86.53,12205.568,1713967499999,1055214.69351,2592,5782.247,499868.66439,0
-1713967500000,86.52,86.69,86.42,86.57,8935.337,1713967799999,773393.57708,1878,4015.558,347572.55400,0
-1713967800000,86.58,86.64,86.47,86.50,5635.358,1713968099999,487791.09211,1421,2059.684,178273.62807,0
-1713968100000,86.51,86.64,86.39,86.56,6880.464,1713968399999,595573.54757,1765,4232.808,366412.68031,0
-1713968400000,86.58,86.58,85.90,86.24,26192.191,1713968699999,2256301.54574,4112,11695.493,1007317.33561,0
-1713968700000,86.25,86.29,85.11,85.51,85229.613,1713968999999,7288069.39191,10118,38945.870,3330468.81922,0
-1713969000000,85.52,85.52,84.46,84.58,81158.675,1713969299999,6890492.65251,10346,39486.096,3352741.22560,0
-1713969300000,84.58,85.03,84.29,84.95,87358.689,1713969599999,7386646.63699,10620,45512.092,3848518.32316,0
-1713969600000,84.94,85.02,84.52,84.70,31640.303,1713969899999,2681391.64131,5127,15611.858,1323046.74458,0
-1713969900000,84.70,85.50,84.34,85.47,38025.008,1713970199999,3226929.94424,6472,20135.907,1709223.61092,0
-1713970200000,85.47,85.47,84.97,85.10,23731.367,1713970499999,2022312.86713,3705,10482.082,893367.88842,0
-1713970500000,85.09,85.30,84.94,85.07,19897.575,1713970799999,1692901.18820,2970,11398.861,969978.62375,0
-1713970800000,85.08,85.16,84.85,84.98,15201.007,1713971099999,1292288.24971,2801,8345.380,709492.12695,0
-1713971100000,84.98,85.31,84.81,85.31,11667.380,1713971399999,992578.54567,2333,6814.918,579782.70173,0
-1713971400000,85.31,85.51,85.29,85.46,13605.497,1713971699999,1161899.77339,2825,6370.046,543979.75463,0
-1713971700000,85.45,85.61,85.15,85.50,28538.364,1713971999999,2436142.94848,4663,12214.972,1042566.76538,0
-1713972000000,85.50,86.28,85.36,86.05,65366.135,1713972299999,5618540.51101,6622,27718.071,2381059.67405,0
-1713972300000,86.05,86.21,85.69,85.75,28701.428,1713972599999,2467016.90230,4044,11790.069,1013207.65956,0
-1713972600000,85.75,86.11,85.34,85.51,31482.541,1713972899999,2699206.46927,4648,16633.083,1425265.53105,0
-1713972900000,85.51,85.60,85.07,85.21,21671.657,1713973199999,1848311.87093,3396,11652.741,993748.95822,0
-1713973200000,85.20,85.23,84.59,84.66,50173.430,1713973499999,4260304.05459,5968,22242.057,1889839.07637,0
-1713973500000,84.66,84.99,84.54,84.82,43523.748,1713973799999,3688411.18161,5840,22512.945,1908051.44631,0
-1713973800000,84.82,85.06,84.64,84.96,24362.956,1713974099999,2067329.99244,3346,13445.117,1141368.13162,0
-1713974100000,84.97,85.01,84.59,84.86,19330.991,1713974399999,1639936.75077,3015,9906.800,840413.28084,0
-1713974400000,84.87,85.08,84.75,85.01,21034.420,1713974699999,1786144.50998,3622,11960.416,1015484.86427,0
-1713974700000,85.01,85.07,84.86,84.89,12444.840,1713974999999,1057448.28174,2127,6624.260,562889.97451,0
-1713975000000,84.89,84.96,84.52,84.65,26411.461,1713975299999,2236999.05539,3246,10681.415,904687.30834,0
-1713975300000,84.65,84.71,84.40,84.43,11546.031,1713975599999,975967.42044,2433,5460.356,461595.90108,0
-1713975600000,84.43,84.91,84.38,84.90,24491.327,1713975899999,2075077.19849,3262,15328.186,1298623.11961,0
-1713975900000,84.89,84.90,84.13,84.17,19965.088,1713976199999,1687399.97855,3700,9056.343,765422.37740,0
-1713976200000,84.16,84.59,83.88,84.34,46513.617,1713976499999,3913351.51639,7095,20893.637,1757985.71830,0
-1713976500000,84.35,84.78,84.33,84.49,24444.415,1713976799999,2067031.51549,3868,11527.772,974740.56657,0
-1713976800000,84.49,84.50,84.27,84.34,9763.500,1713977099999,823864.54572,2056,3725.503,314447.09341,0
-1713977100000,84.34,84.38,83.66,83.85,21801.444,1713977399999,1830484.79088,3794,7997.239,672007.36130,0
-1713977400000,83.85,84.03,83.46,83.88,36645.647,1713977699999,3067617.11694,4934,14495.355,1213838.17935,0
-1713977700000,83.88,84.20,83.80,84.18,9217.729,1713977999999,774344.16006,2021,4910.274,412483.26144,0
-1713978000000,84.17,84.36,84.11,84.19,9819.065,1713978299999,826899.45501,2166,4384.302,369180.95009,0
-1713978300000,84.20,84.57,84.20,84.55,12756.458,1713978599999,1076342.52717,2272,7483.140,631357.66153,0
-1713978600000,84.56,84.94,84.52,84.77,24815.544,1713978899999,2103598.07548,3737,16756.141,1420750.46630,0
-1713978900000,84.77,85.05,84.52,84.71,19659.534,1713979199999,1667181.86801,2653,11324.936,960686.79063,0
-1713979200000,84.71,85.06,84.69,84.98,5619.944,1713979499999,476673.03963,1697,3354.240,284548.33923,0
-1713979500000,84.97,85.23,84.94,85.10,9305.135,1713979799999,791640.65374,2165,5089.702,432999.10669,0
-1713979800000,85.11,85.26,85.02,85.07,11163.739,1713980099999,950566.34791,2355,5885.184,501134.89944,0
-1713980100000,85.07,85.17,85.06,85.16,6239.321,1713980399999,531041.74113,1568,3538.368,301163.88046,0
-1713980400000,85.17,85.35,85.14,85.28,7427.006,1713980699999,633250.93763,1697,3882.845,331079.50647,0
-1713980700000,85.27,85.36,85.14,85.34,11345.729,1713980999999,967559.40807,1809,6420.642,547606.27000,0
-1713981000000,85.34,85.53,85.26,85.50,9583.059,1713981299999,818044.74931,1557,4527.950,386568.36891,0
-1713981300000,85.51,85.76,85.47,85.66,12156.268,1713981599999,1041030.66911,2378,5390.450,461535.73553,0
-1713981600000,85.66,85.70,85.45,85.59,17847.935,1713981899999,1527324.97283,2422,9733.017,832816.13931,0
-1713981900000,85.60,85.65,85.34,85.51,17313.869,1713982199999,1480027.89493,2601,6540.285,558936.56515,0
-1713982200000,85.51,85.53,85.10,85.14,7555.026,1713982499999,644403.96446,1703,3226.994,275221.74648,0
-1713982500000,85.14,85.14,84.88,85.06,21316.548,1713982799999,1812226.66919,2833,8669.669,737029.85728,0
-1713982800000,85.06,85.14,84.99,85.14,4528.751,1713983099999,385278.76828,1336,1967.292,167358.12405,0
-1713983100000,85.13,85.27,85.13,85.26,4962.547,1713983399999,422739.21717,1436,2587.974,220461.92989,0
-1713983400000,85.26,85.52,85.15,85.51,5622.097,1713983699999,479715.43585,1682,2527.655,215675.59432,0
-1713983700000,85.51,85.60,85.27,85.27,7366.923,1713983999999,629706.00381,1636,3249.871,277800.77009,0
-1713984000000,85.28,85.33,85.21,85.33,4190.439,1713984299999,357326.63248,1276,2342.162,199720.90059,0
-1713984300000,85.33,85.37,84.87,85.09,21075.026,1713984599999,1793921.67641,3364,9491.331,807623.06597,0
-1713984600000,85.10,85.13,84.38,85.12,47553.477,1713984899999,4027717.36959,6407,27738.525,2349551.08197,0
-1713984900000,85.13,85.40,85.11,85.29,15813.842,1713985199999,1348063.61009,2311,6454.407,550165.41123,0
-1713985200000,85.29,85.36,84.25,84.82,43749.700,1713985499999,3702350.73623,6294,24283.370,2054201.54350,0
-1713985500000,84.83,85.15,84.54,84.69,28865.677,1713985799999,2449078.81581,4417,13148.059,1115195.56893,0
-1713985800000,84.69,84.86,84.47,84.73,14663.829,1713986099999,1241211.45827,2774,8047.705,681182.94573,0
-1713986100000,84.73,85.35,84.72,85.30,22572.242,1713986399999,1919822.87620,3965,9787.754,832770.75921,0
-1713986400000,85.30,85.40,84.99,85.02,13270.578,1713986699999,1130251.58491,2252,4711.457,401314.25969,0
-1713986700000,85.03,85.06,84.83,84.84,7488.640,1713986999999,636016.26041,1826,4446.817,377655.46032,0
-1713987000000,84.84,84.88,84.69,84.75,10212.420,1713987299999,865855.46362,2080,4494.115,381079.82396,0
-1713987300000,84.76,84.78,84.32,84.48,8707.494,1713987599999,735848.84430,1916,3654.526,308706.53433,0
-1713987600000,84.49,84.67,84.37,84.50,9890.563,1713987899999,835808.39619,1983,5560.595,469894.07979,0
-1713987900000,84.50,84.51,84.29,84.35,9049.737,1713988199999,763558.62733,1812,4217.229,355769.32823,0
-1713988200000,84.34,84.64,84.27,84.64,7143.671,1713988499999,603191.35095,1499,3962.214,334541.84159,0
-1713988500000,84.65,84.68,84.48,84.54,9407.767,1713988799999,795831.54967,1795,4028.951,340799.91081,0
-1713988800000,84.53,84.86,84.45,84.82,11329.676,1713989099999,959197.11713,2428,6455.117,546525.30963,0
-1713989100000,84.81,84.82,84.56,84.79,9490.080,1713989399999,803779.99822,2020,4477.807,379252.90974,0
-1713989400000,84.80,84.80,84.42,84.42,7437.307,1713989699999,629412.32705,1821,3524.527,298223.39723,0
-1713989700000,84.41,84.42,84.02,84.08,19725.106,1713989999999,1660632.33987,3793,10336.924,870420.33412,0
-1713990000000,84.08,84.12,83.84,83.88,19186.255,1713990299999,1611101.25749,3670,9060.628,760798.91646,0
-1713990300000,83.88,84.32,83.72,84.24,16402.777,1713990599999,1377857.57874,3396,7584.329,636749.87020,0
-1713990600000,84.24,84.55,84.20,84.25,15296.648,1713990899999,1290196.50943,3183,8157.866,687954.21255,0
-1713990900000,84.25,84.52,84.22,84.44,9379.597,1713991199999,791743.28016,2342,3721.036,314126.78091,0
-1713991200000,84.45,84.57,84.26,84.56,6500.880,1713991499999,548566.03947,1983,3293.693,277911.00387,0
-1713991500000,84.57,84.58,83.68,83.76,33014.626,1713991799999,2775635.59846,4427,7910.452,664738.80176,0
-1713991800000,83.76,84.13,83.56,84.10,15594.705,1713992099999,1307284.47719,2979,9555.431,801142.15084,0
-1713992100000,84.09,84.13,83.92,84.11,8170.246,1713992399999,686549.38936,1675,3308.127,277958.65769,0
-1713992400000,84.11,84.26,83.82,84.08,21648.965,1713992699999,1820467.69750,3555,11972.191,1006826.00757,0
-1713992700000,84.08,84.14,83.60,83.81,11467.552,1713992999999,961574.36454,2436,4694.338,393609.68501,0
-1713993000000,83.81,83.88,83.32,83.59,16963.121,1713993299999,1417158.75078,3165,6296.667,526160.72762,0
-1713993300000,83.59,84.02,83.57,84.00,11640.152,1713993599999,975721.28672,2414,6564.944,550288.89640,0
-1713993600000,84.00,84.11,83.78,84.11,9472.600,1713993899999,795276.42657,2099,5367.098,450610.25905,0
-1713993900000,84.11,84.25,84.02,84.03,7048.730,1713994199999,593281.68890,1568,2273.395,191352.85579,0
-1713994200000,84.03,84.29,84.03,84.14,6847.327,1713994499999,576514.71651,1869,2905.024,244562.07078,0
-1713994500000,84.15,84.24,84.05,84.16,4522.394,1713994799999,380617.75116,1458,2179.228,183378.33732,0
-1713994800000,84.16,84.17,84.05,84.12,2609.506,1713995099999,219508.55022,1125,854.809,71906.32474,0
-1713995100000,84.11,84.14,84.02,84.12,1911.934,1713995399999,160754.32902,973,758.110,63741.69641,0
-1713995400000,84.12,84.24,84.12,84.24,1545.705,1713995699999,130086.59894,618,1033.076,86953.04555,0
-1713995700000,84.24,84.28,84.12,84.27,4727.886,1713995999999,398126.75601,1080,1431.165,120502.40357,0
-1713996000000,84.27,84.33,84.19,84.32,5618.963,1713996299999,473397.53942,1327,2945.527,248182.28763,0
-1713996300000,84.33,84.34,84.11,84.27,6008.766,1713996599999,505970.34529,1252,2573.802,216676.21746,0
-1713996600000,84.26,84.35,84.23,84.23,4001.472,1713996899999,337303.17716,1005,1886.759,159043.93162,0
-1713996900000,84.23,84.23,83.80,83.80,7080.270,1713997199999,594667.59418,1562,3653.258,306887.75793,0
-1713997200000,83.80,83.80,83.40,83.54,11902.807,1713997499999,994750.78055,2358,6630.140,554085.81689,0
-1713997500000,83.54,83.81,83.46,83.81,8148.664,1713997799999,681425.72922,1687,4568.582,382036.26251,0
-1713997800000,83.80,83.83,83.65,83.79,6030.840,1713998099999,505044.95310,1640,2431.423,203607.06658,0
-1713998100000,83.80,84.00,83.71,83.77,5765.276,1713998399999,483364.86674,1631,3377.351,283130.53032,0
-1713998400000,83.77,83.87,83.72,83.86,3113.842,1713998699999,260928.89818,1008,1755.162,147070.44126,0
-1713998700000,83.86,83.87,83.25,83.39,10231.086,1713998999999,853855.14360,2866,5007.491,417890.21699,0
-1713999000000,83.38,83.39,82.86,83.08,28330.867,1713999299999,2353966.40927,4233,11646.183,967669.66152,0
-1713999300000,83.08,83.35,83.06,83.27,7105.176,1713999599999,591319.60732,1666,4109.794,341999.78000,0
-1713999600000,83.28,83.29,82.39,82.49,50421.587,1713999899999,4165647.55412,7986,20727.774,1711964.25771,0
-1713999900000,82.49,83.26,82.27,83.15,32544.163,1714000199999,2694469.75591,5136,18086.794,1497376.50713,0
-1714000200000,83.15,83.41,83.05,83.21,45898.960,1714000499999,3820445.38314,7435,21739.923,1809239.66733,0
-1714000500000,83.22,83.43,83.16,83.22,20094.225,1714000799999,1674136.30453,3288,8642.268,720044.61984,0
-1714000800000,83.21,83.26,82.79,82.83,11391.104,1714001099999,946157.83683,2558,5826.991,484176.24429,0
-1714001100000,82.82,82.82,82.53,82.66,11414.285,1714001399999,943397.27955,2441,6965.389,575694.67978,0
-1714001400000,82.66,83.00,82.55,83.00,12025.389,1714001699999,995314.40870,2903,7010.741,580234.86827,0
-1714001700000,83.01,83.15,82.94,83.11,6551.833,1714001999999,544210.55634,1977,4298.691,357086.25480,0
-1714002000000,83.12,83.34,83.04,83.30,4856.054,1714002299999,404102.19915,1487,2364.737,196794.25785,0
-1714002300000,83.31,83.36,83.02,83.08,8835.931,1714002599999,734784.84585,2114,2690.093,223689.72857,0
-1714002600000,83.08,83.21,83.04,83.15,6708.185,1714002899999,557652.38095,1503,4052.320,336861.54864,0
-1714002900000,83.15,83.22,83.05,83.19,3549.218,1714003199999,295118.56399,1055,1935.740,160964.26851,0
-1714003200000,83.19,83.23,82.84,82.96,26924.001,1714003499999,2234588.31995,4477,12792.341,1061510.31855,0
-1714003500000,82.97,83.10,82.88,82.96,13839.819,1714003799999,1148567.34044,2815,6347.970,526775.19653,0
-1714003800000,82.96,83.05,82.78,82.97,16015.880,1714004099999,1328073.84660,2502,8418.485,698029.93561,0
-1714004100000,82.97,83.21,82.83,83.12,6991.056,1714004399999,580257.69718,1788,3733.684,309866.94521,0
-1714004400000,83.12,83.33,82.97,83.26,14714.367,1714004699999,1223808.16102,2678,7767.249,646309.70381,0
-1714004700000,83.26,83.35,83.16,83.23,8005.953,1714004999999,666319.67254,1723,5230.629,435321.96216,0
-1714005000000,83.24,83.56,83.23,83.47,8977.763,1714005299999,749276.62534,2100,4531.766,378189.72984,0
-1714005300000,83.47,83.55,83.36,83.55,4382.392,1714005599999,365658.48159,1238,2145.649,179029.71767,0
-1714005600000,83.56,83.77,83.52,83.72,5928.325,1714005899999,495868.47275,1586,3277.422,274137.88612,0
-1714005900000,83.72,83.79,83.51,83.55,7528.925,1714006199999,629658.40075,1820,2985.351,249718.15324,0
-1714006200000,83.54,83.61,83.48,83.54,4099.570,1714006499999,342504.19802,1129,1683.223,140625.41366,0
-1714006500000,83.54,83.58,83.43,83.46,2827.418,1714006799999,236077.83858,965,1241.707,103666.36994,0
-1714006800000,83.46,83.57,83.39,83.55,5849.647,1714007099999,488266.74116,1299,2860.404,238743.01278,0
-1714007100000,83.56,83.80,83.39,83.45,7143.382,1714007399999,597366.66284,1619,3463.041,289675.25027,0
-1714007400000,83.45,83.49,83.23,83.26,4388.015,1714007699999,365767.64277,1055,2190.096,182569.48483,0
-1714007700000,83.26,83.34,83.13,83.30,5691.437,1714007999999,473782.99773,1272,2192.564,182498.06198,0
-1714008000000,83.29,83.67,83.25,83.52,9262.711,1714008299999,773651.71017,1806,5789.706,483566.89248,0
-1714008300000,83.52,83.79,83.51,83.77,4193.203,1714008599999,350873.50122,1333,2085.789,174517.72844,0
-1714008600000,83.76,83.79,83.62,83.79,4006.762,1714008899999,335463.27400,1210,2262.119,189397.87241,0
-1714008900000,83.79,83.85,83.53,83.60,7799.545,1714009199999,652889.95506,1866,4633.678,387863.94732,0
-1714009200000,83.59,83.59,83.28,83.51,7703.444,1714009499999,642599.41533,1824,2947.909,246000.30876,0
-1714009500000,83.51,83.53,83.18,83.26,8584.038,1714009799999,715262.46660,1861,4932.160,410897.15434,0
-1714009800000,83.25,83.27,83.02,83.06,20057.026,1714010099999,1666489.68963,2176,8312.127,690780.20976,0
-1714010100000,83.07,83.07,82.45,82.45,46464.843,1714010399999,3852056.31316,2949,13182.966,1091924.02726,0
-1714010400000,82.45,82.46,81.77,82.11,53089.418,1714010699999,4358587.96241,7310,26702.790,2191700.64420,0
-1714010700000,82.12,82.86,82.02,82.78,28518.206,1714010999999,2355909.09776,4716,14544.610,1201380.28875,0
-1714011000000,82.78,82.93,82.69,82.89,10711.418,1714011299999,886693.39096,2484,5528.678,457691.67831,0
-1714011300000,82.89,83.12,82.80,82.93,14859.466,1714011599999,1233292.13293,2839,6751.089,560381.66866,0
-1714011600000,82.92,82.92,82.66,82.84,9460.141,1714011899999,782926.84264,2094,4546.147,376244.11397,0
-1714011900000,82.83,82.92,82.68,82.91,4717.068,1714012199999,390460.10972,1270,2202.307,182305.45156,0
-1714012200000,82.91,83.05,82.80,83.00,6058.200,1714012499999,502413.67865,1525,3137.960,260215.31378,0
-1714012500000,83.00,83.01,82.65,82.79,4698.431,1714012799999,389027.98687,1386,2524.388,208993.77994,0
-1714012800000,82.79,82.99,82.77,82.99,4836.093,1714013099999,400786.70983,1128,2529.654,209641.32653,0
-1714013100000,82.99,83.24,82.97,83.06,9804.067,1714013399999,814891.92661,1877,4232.783,351834.01571,0
-1714013400000,83.07,83.35,82.97,83.30,13599.442,1714013699999,1131781.04359,2204,9829.614,818250.51970,0
-1714013700000,83.31,83.43,83.31,83.37,7320.685,1714013999999,610300.73244,1266,3052.185,254419.73726,0
-1714014000000,83.37,83.56,83.26,83.54,7354.184,1714014299999,613780.82498,1760,3414.549,284957.91416,0
-1714014300000,83.54,83.54,83.16,83.20,8915.553,1714014599999,743005.60350,1943,3305.925,275525.20426,0
-1714014600000,83.20,83.28,82.88,83.00,10751.603,1714014899999,893062.23762,2418,5305.625,440629.00617,0
-1714014900000,83.01,83.71,82.99,83.70,17774.547,1714015199999,1481917.38366,3109,10087.684,840828.75876,0
-1714015200000,83.70,83.79,83.27,83.51,22147.922,1714015499999,1849966.54898,3548,10502.672,876975.81387,0
-1714015500000,83.51,83.52,83.24,83.27,8005.053,1714015799999,667293.60586,1755,3380.882,281743.17231,0
-1714015800000,83.26,83.54,83.20,83.49,8201.137,1714016099999,683655.39194,2277,4117.679,343226.99184,0
-1714016100000,83.49,83.54,83.09,83.40,9487.947,1714016399999,789839.19672,2174,4757.221,395997.85279,0
-1714016400000,83.39,83.51,83.25,83.31,7186.872,1714016699999,599158.17284,1626,2796.748,233135.37460,0
-1714016700000,83.30,83.51,83.16,83.38,6720.901,1714016999999,559700.43266,1723,3875.119,322695.42541,0
-1714017000000,83.38,83.54,83.34,83.47,7686.437,1714017299999,641454.17107,1684,2632.226,219646.83892,0
-1714017300000,83.47,83.67,83.42,83.66,10689.072,1714017599999,893142.80224,2096,6833.476,570950.42088,0
-1714017600000,83.66,83.81,83.51,83.67,14074.509,1714017899999,1177203.14904,2916,7261.377,607276.87443,0
-1714017900000,83.66,83.74,83.03,83.06,14520.535,1714018199999,1210340.86898,3200,6177.668,514890.62446,0
-1714018200000,83.05,83.12,82.44,82.68,22667.387,1714018499999,1876922.98883,4410,12588.454,1042052.38864,0
-1714018500000,82.67,83.32,82.62,83.15,20370.409,1714018799999,1689065.32936,3857,8706.672,721982.14156,0
-1714018800000,83.17,83.64,83.15,83.36,15436.216,1714019099999,1288125.25803,2847,6600.765,550708.04842,0
-1714019100000,83.36,83.36,83.08,83.08,8981.038,1714019399999,747528.74104,2069,4790.251,398662.71700,0
-1714019400000,83.08,83.41,83.06,83.41,12501.288,1714019699999,1040874.70717,2647,6995.810,582385.41598,0
-1714019700000,83.42,83.42,83.06,83.26,18630.097,1714019999999,1550209.72554,3137,7045.764,586294.57802,0
-1714020000000,83.26,83.52,83.26,83.47,5365.787,1714020299999,447616.14879,1584,3137.105,261670.77643,0
-1714020300000,83.47,83.80,83.38,83.53,24177.566,1714020599999,2021761.26165,3461,16517.074,1381215.21866,0
-1714020600000,83.54,83.63,83.38,83.55,7066.465,1714020899999,590151.74841,1814,4074.960,340326.72439,0
-1714020900000,83.56,83.71,83.46,83.68,4417.581,1714021199999,369320.95179,1527,2487.328,207940.03123,0
-1714021200000,83.67,83.72,83.42,83.70,10769.307,1714021499999,899804.07165,2567,4244.794,354575.24042,0
-1714021500000,83.70,83.70,83.47,83.59,9461.166,1714021799999,790564.75415,1918,5049.637,421885.02939,0
-1714021800000,83.58,83.62,83.31,83.60,5444.381,1714022099999,454581.33148,1615,2281.011,190450.79649,0
-1714022100000,83.60,83.74,83.51,83.73,8888.553,1714022399999,743286.63869,1851,4118.494,344451.63206,0
-1714022400000,83.74,83.87,83.69,83.83,9023.913,1714022699999,756069.39824,2024,4707.389,394414.43896,0
-1714022700000,83.84,83.87,83.58,83.58,4516.933,1714022999999,378389.91393,1234,2207.039,184931.83415,0
-1714023000000,83.59,83.78,83.55,83.74,6098.942,1714023299999,510124.14934,1502,3299.016,275958.40051,0
-1714023300000,83.74,83.75,83.53,83.68,12870.651,1714023599999,1076220.27724,1966,4650.251,388776.25259,0
-1714023600000,83.67,83.85,83.64,83.84,2587.963,1714023899999,216688.71894,1023,1495.310,125221.77151,0
-1714023900000,83.84,84.09,83.75,83.89,19355.509,1714024199999,1624099.66176,2915,11425.460,959168.93657,0
-1714024200000,83.89,83.89,83.64,83.70,5103.066,1714024499999,427219.81174,1374,2193.114,183578.05751,0
-1714024500000,83.69,83.69,83.54,83.55,4210.353,1714024799999,351928.19837,1105,2552.601,213360.46877,0
-1714024800000,83.55,83.84,83.55,83.84,4721.006,1714025099999,394971.75404,1431,2987.861,249975.91893,0
-1714025100000,83.83,83.84,83.70,83.71,4856.646,1714025399999,406829.60252,1222,2366.713,198262.84149,0
-1714025400000,83.71,83.85,83.71,83.75,3575.519,1714025699999,299550.97450,1033,1897.234,158932.79007,0
-1714025700000,83.75,83.77,83.52,83.54,5767.188,1714025999999,482112.34094,1449,2913.138,243507.97223,0
-1714026000000,83.55,83.59,83.50,83.56,2842.057,1714026299999,237438.35605,992,1673.745,139836.50827,0
-1714026300000,83.56,83.70,83.54,83.66,2380.256,1714026599999,199062.80841,866,1494.165,124947.92190,0
-1714026600000,83.67,83.82,83.67,83.73,4012.524,1714026899999,336043.50999,1239,1609.678,134796.71336,0
-1714026900000,83.73,83.80,83.49,83.49,5359.069,1714027199999,448522.22418,1400,2492.180,208614.20979,0
-1714027200000,83.48,83.53,83.43,83.49,5217.675,1714027499999,435573.82461,1209,2653.744,221541.83848,0
-1714027500000,83.50,83.70,83.50,83.57,4183.235,1714027799999,349807.32668,1484,1422.476,118917.48439,0
-1714027800000,83.58,83.80,83.58,83.79,2580.636,1714028099999,216000.24015,955,1478.428,123735.31875,0
-1714028100000,83.80,83.82,83.68,83.68,3397.532,1714028399999,284500.82107,937,853.258,71439.60366,0
-1714028400000,83.67,83.74,83.56,83.65,5831.964,1714028699999,487937.94019,1635,2568.146,214870.22898,0
-1714028700000,83.65,83.79,83.60,83.78,4899.819,1714028999999,410173.51417,1326,2958.610,247684.57654,0
-1714029000000,83.78,83.79,83.72,83.73,3581.260,1714029299999,299929.42191,793,1106.302,92655.10730,0
-1714029300000,83.74,83.77,83.61,83.68,4595.863,1714029599999,384613.23468,1117,1773.155,148427.35954,0
-1714029600000,83.68,83.70,83.61,83.69,2630.766,1714029899999,220054.21205,928,1242.741,103958.46039,0
-1714029900000,83.68,83.70,83.60,83.61,3086.538,1714030199999,258198.23885,606,595.841,49836.17542,0
-1714030200000,83.61,83.66,83.48,83.48,2454.351,1714030499999,205177.12657,932,729.796,61023.93292,0
-1714030500000,83.49,83.51,83.10,83.10,8801.464,1714030799999,732861.91136,1833,4431.942,368957.41259,0
-1714030800000,83.11,83.23,82.95,83.16,14151.848,1714031099999,1176109.50052,2296,8361.511,695003.54247,0
-1714031100000,83.16,83.40,82.91,83.21,9264.685,1714031399999,770361.70364,2123,4938.900,410612.10861,0
-1714031400000,83.21,83.31,83.13,83.21,4400.583,1714031699999,366154.78040,1446,2387.469,198642.68487,0
-1714031700000,83.21,83.27,83.13,83.20,4757.837,1714031999999,395821.81772,1251,2294.361,190872.42127,0
-1714032000000,83.21,83.41,83.14,83.34,9111.533,1714032299999,758744.35137,1844,3858.094,321375.60358,0
-1714032300000,83.34,83.36,83.23,83.30,3440.209,1714032599999,286544.28901,1043,1684.611,140315.41071,0
-1714032600000,83.31,83.36,83.21,83.32,3842.068,1714032899999,320013.20522,1281,1902.364,158443.94668,0
-1714032900000,83.32,83.44,83.29,83.41,5856.769,1714033199999,488265.97105,1303,3998.028,333313.83842,0
-1714033200000,83.40,83.43,83.08,83.10,7542.048,1714033499999,627654.27656,1587,3319.511,276186.76707,0
-1714033500000,83.10,83.11,82.71,82.80,15975.346,1714033799999,1323497.02511,2536,7446.377,616913.20088,0
-1714033800000,82.80,82.92,82.44,82.49,23524.844,1714034099999,1945214.31108,4278,8988.138,743300.68754,0
-1714034100000,82.50,82.75,82.32,82.68,18015.277,1714034399999,1485759.81207,4120,10049.559,828925.42327,0
-1714034400000,82.69,82.80,82.61,82.78,10093.600,1714034699999,834827.60438,2121,6167.039,510053.91747,0
-1714034700000,82.77,82.84,82.62,82.79,6067.314,1714034999999,502052.36274,1564,3564.542,294979.31288,0
-1714035000000,82.80,82.91,82.71,82.83,5416.606,1714035299999,448580.89309,1585,2700.928,223690.89183,0
-1714035300000,82.83,82.94,82.76,82.86,9004.747,1714035599999,746019.42264,1470,4364.479,361634.88570,0
-1714035600000,82.86,82.94,82.78,82.91,5740.484,1714035899999,475638.22466,1251,3445.034,285468.15845,0
-1714035900000,82.92,83.18,82.87,83.03,21793.342,1714036199999,1810014.26988,2984,12715.556,1056025.77588,0
-1714036200000,83.03,83.05,82.82,82.94,5649.915,1714036499999,468538.15073,1631,2515.773,208594.98256,0
-1714036500000,82.94,83.08,82.92,83.03,4551.892,1714036799999,377825.60979,1363,2324.269,192925.34300,0
-1714036800000,83.03,83.22,83.03,83.21,4040.111,1714037099999,335854.70783,1142,2560.439,212879.45719,0
-1714037100000,83.20,83.39,83.15,83.36,6193.235,1714037399999,515966.06059,1566,2811.634,234209.72222,0
-1714037400000,83.36,83.56,83.30,83.55,9864.073,1714037699999,822767.21748,1840,4801.899,400590.34736,0
-1714037700000,83.56,83.90,83.46,83.53,18976.061,1714037999999,1587554.19067,2793,7836.003,655647.92494,0
-1714038000000,83.53,83.64,83.24,83.24,10170.359,1714038299999,848943.98622,2122,3831.427,319894.24136,0
-1714038300000,83.25,83.26,82.93,83.09,12218.837,1714038599999,1014718.11917,2379,4475.149,371699.06753,0
-1714038600000,83.08,83.44,83.07,83.42,8546.744,1714038899999,711629.94935,1893,5607.255,466879.85402,0
-1714038900000,83.42,83.43,83.21,83.39,7832.578,1714039199999,652678.87134,1897,3285.233,273801.73464,0
-1714039200000,83.39,83.43,83.16,83.23,5927.682,1714039499999,493832.86825,1793,3059.089,254829.62798,0
-1714039500000,83.24,83.39,82.85,82.94,11742.647,1714039799999,975924.73119,2625,4788.891,397994.12797,0
-1714039800000,82.94,83.20,82.43,83.15,30990.221,1714040099999,2564702.84813,5685,15115.437,1250442.56536,0
-1714040100000,83.16,83.76,83.14,83.34,55822.995,1714040399999,4658378.70595,7431,28320.320,2363258.09891,0
-1714040400000,83.32,84.00,83.16,83.68,55893.239,1714040699999,4673901.46940,8002,28828.047,2410267.32437,0
-1714040700000,83.67,84.22,82.98,83.01,59277.826,1714040999999,4955944.01698,9545,29773.617,2489111.03150,0
-1714041000000,83.01,83.22,82.72,82.98,34045.422,1714041299999,2823729.70066,5711,19677.830,1632042.78438,0
-1714041300000,82.99,83.20,82.85,82.91,16052.066,1714041599999,1332448.68919,3046,6618.798,549469.50419,0
-1714041600000,82.90,82.91,82.67,82.82,25255.200,1714041899999,2090762.98738,3829,12647.070,1047094.00386,0
-1714041900000,82.83,83.06,82.64,82.66,17927.281,1714042199999,1484625.39912,3391,9283.003,768834.62433,0
-1714042200000,82.65,82.79,82.57,82.62,10366.958,1714042499999,857016.96046,2023,5029.049,415756.46157,0
-1714042500000,82.60,82.97,82.56,82.97,7910.841,1714042799999,654918.00528,1869,5023.945,415861.97751,0
-1714042800000,82.96,83.28,82.76,83.22,22961.066,1714043099999,1906667.61833,3648,12063.270,1002256.85232,0
-1714043100000,83.22,83.40,83.01,83.09,17582.539,1714043399999,1463434.59275,2736,9603.595,799508.23594,0
-1714043400000,83.09,83.21,83.01,83.16,11558.512,1714043699999,960193.24232,2089,5195.906,431667.17272,0
-1714043700000,83.16,83.28,83.14,83.16,8669.557,1714043999999,721409.23746,1861,5126.376,426578.49135,0
-1714044000000,83.15,83.36,83.14,83.31,5512.980,1714044299999,458951.19529,1377,2932.030,244074.51461,0
-1714044300000,83.32,83.42,83.25,83.33,4623.716,1714044599999,385233.12341,1451,2482.770,206869.05340,0
-1714044600000,83.34,83.59,83.25,83.55,12829.189,1714044899999,1070375.49777,2590,7220.473,602518.37696,0
-1714044900000,83.55,83.55,83.36,83.46,5486.037,1714045199999,457706.21569,1620,2042.785,170412.33681,0
-1714045200000,83.47,83.53,83.42,83.49,3679.184,1714045499999,307086.35045,1281,1545.892,129032.79467,0
-1714045500000,83.48,83.59,83.43,83.51,10614.890,1714045799999,886193.35141,2130,5612.704,468591.89285,0
-1714045800000,83.52,83.89,83.44,83.70,16399.015,1714046099999,1372078.04806,2361,10050.079,840848.66547,0
-1714046100000,83.70,83.71,83.56,83.57,4830.506,1714046399999,404063.97539,1292,1811.432,151514.57531,0
-1714046400000,83.57,83.81,83.48,83.80,8632.023,1714046699999,721587.86231,1829,5335.425,446056.75882,0
-1714046700000,83.81,83.93,83.62,83.71,11176.614,1714046999999,936184.95127,2231,4209.352,352619.24677,0
-1714047000000,83.72,83.93,83.69,83.77,17557.132,1714047299999,1471161.47582,2893,8674.843,726857.48913,0
-1714047300000,83.78,83.97,83.74,83.95,8365.880,1714047599999,701654.67194,1509,4617.809,387296.79257,0
-1714047600000,83.96,84.06,83.83,83.97,8058.835,1714047899999,676470.48698,1892,4303.463,361264.81339,0
-1714047900000,83.97,84.11,83.93,83.98,6839.730,1714048199999,574789.72787,1813,3156.678,265289.29831,0
-1714048200000,83.98,84.35,83.64,83.78,25959.444,1714048499999,2179807.71065,4899,11958.694,1004020.24846,0
-1714048500000,83.77,84.09,83.66,84.05,16798.458,1714048799999,1409361.11432,3414,6636.901,556889.11927,0
-1714048800000,84.04,84.25,84.00,84.20,15409.773,1714049099999,1296564.45475,2804,7242.174,609329.39753,0
-1714049100000,84.19,84.20,83.67,83.70,16903.408,1714049399999,1417462.52593,3472,6976.888,585073.09620,0
-1714049400000,83.69,83.91,83.55,83.90,28017.783,1714049699999,2344001.58660,4335,14655.139,1226167.59821,0
-1714049700000,83.89,84.03,83.77,83.77,12659.232,1714049999999,1062406.82824,2093,4435.340,372240.38537,0
-1714050000000,83.78,83.96,83.29,83.35,21804.053,1714050299999,1823962.74299,3869,10557.294,883153.33645,0
-1714050300000,83.34,83.40,83.02,83.06,26582.420,1714050599999,2211905.67967,4923,13364.994,1112216.47571,0
-1714050600000,83.06,83.47,82.91,83.24,23545.222,1714050899999,1958783.99214,4174,13391.506,1114177.51547,0
-1714050900000,83.23,83.28,82.73,82.82,23474.378,1714051199999,1947708.20417,4071,10206.504,846725.30476,0
-1714051200000,82.82,82.98,82.64,82.91,29259.351,1714051499999,2422269.40148,4297,14410.058,1192947.03571,0
-1714051500000,82.91,83.11,82.80,82.89,10861.076,1714051799999,900998.74256,2401,5197.537,431154.47448,0
-1714051800000,82.89,82.89,82.44,82.66,23891.977,1714052099999,1975008.12697,4165,11302.050,934469.95585,0
-1714052100000,82.68,82.81,82.55,82.56,13629.802,1714052399999,1126580.04426,2534,5333.093,440797.74119,0
-1714052400000,82.57,83.23,82.57,83.17,20155.142,1714052699999,1672610.72055,3287,12010.408,996651.61823,0
-1714052700000,83.18,83.43,82.96,82.98,23164.553,1714052999999,1929314.45270,3371,13055.786,1087459.01842,0
-1714053000000,82.99,83.12,82.82,82.92,8301.376,1714053299999,688498.32945,1942,3993.093,331220.27235,0
-1714053300000,82.93,83.33,82.88,83.26,8955.355,1714053599999,744442.65334,1798,3854.629,320349.36611,0
-1714053600000,83.25,83.66,83.23,83.57,12817.588,1714053899999,1069251.57366,2476,5930.637,494712.85649,0
-1714053900000,83.58,83.98,83.58,83.71,17938.872,1714054199999,1503640.75018,3124,8162.799,684181.41798,0
-1714054200000,83.71,84.07,83.60,83.84,28464.072,1714054499999,2385697.78959,4301,18820.251,1577435.58368,0
-1714054500000,83.84,83.89,83.59,83.68,9834.110,1714054799999,823515.45020,2456,4345.653,363885.95657,0
-1714054800000,83.68,83.86,83.55,83.85,7459.241,1714055099999,624231.18640,2208,3918.971,327990.68148,0
-1714055100000,83.85,83.95,83.58,83.61,11902.180,1714055399999,997316.59788,2230,4489.092,376071.16215,0
-1714055400000,83.61,83.61,83.21,83.23,12055.512,1714055699999,1005719.02950,2657,6814.075,568572.64659,0
-1714055700000,83.22,83.55,83.14,83.41,8898.848,1714055999999,742133.17844,2219,5610.145,467905.56993,0
-1714056000000,83.40,83.49,83.16,83.18,5857.377,1714056299999,487920.16546,1792,2608.493,217266.94545,0
-1714056300000,83.18,83.39,83.01,83.01,8888.544,1714056599999,739203.34869,2137,4327.542,359945.68093,0
-1714056600000,83.02,83.13,82.78,82.82,9620.117,1714056899999,798005.63592,2132,5020.920,416480.08785,0
-1714056900000,82.81,83.00,82.75,82.89,9325.544,1714057199999,772350.49351,2012,5421.720,449023.64113,0
-1714057200000,82.89,83.12,82.79,82.93,10111.644,1714057499999,838697.24326,2629,4652.476,385907.97622,0
-1714057500000,82.93,82.96,82.60,82.66,14723.276,1714057799999,1217642.67594,2536,6574.431,543677.44682,0
-1714057800000,82.66,83.03,82.63,82.91,15428.158,1714058099999,1277887.44905,2656,10644.282,881599.75281,0
-1714058100000,82.90,83.04,82.85,83.03,8564.532,1714058399999,710210.99967,1757,4483.854,371844.46432,0
-1714058400000,83.04,83.15,83.00,83.13,5570.727,1714058699999,462796.29217,1403,3379.619,280778.04272,0
-1714058700000,83.13,83.29,83.11,83.25,6258.939,1714058999999,520776.19886,1591,3345.542,278384.74740,0
-1714059000000,83.26,83.30,83.00,83.02,9176.173,1714059299999,762756.27654,1715,2801.743,232945.84183,0
-1714059300000,83.02,83.56,83.00,83.36,14634.583,1714059599999,1219660.94958,2897,7785.715,648541.14801,0
-1714059600000,83.37,83.50,83.23,83.48,9013.328,1714059899999,751472.42448,1817,4005.640,333941.42045,0
-1714059900000,83.47,83.50,83.31,83.49,5556.229,1714060199999,463383.28677,1586,2837.548,236651.07446,0
-1714060200000,83.49,83.92,83.49,83.91,16613.685,1714060499999,1391509.58717,2733,8706.932,729133.66945,0
-1714060500000,83.91,83.93,83.49,83.67,17585.491,1714060799999,1470861.98613,2638,9577.919,800787.31569,0
-1714060800000,83.67,83.85,83.53,83.57,14032.067,1714061099999,1174049.58877,3002,4482.951,375094.00920,0
-1714061100000,83.58,83.95,83.58,83.73,16768.174,1714061399999,1405563.98710,2795,8884.902,744677.64186,0
-1714061400000,83.73,83.78,83.54,83.65,9163.487,1714061699999,766395.27034,2215,5409.840,452443.13135,0
-1714061700000,83.65,83.71,83.23,83.52,19658.566,1714061999999,1639701.69174,3361,10690.936,891559.11400,0
-1714062000000,83.51,83.93,83.50,83.79,10841.179,1714062299999,908715.95508,2320,5413.312,453689.50355,0
-1714062300000,83.80,83.94,83.67,83.75,7543.595,1714062599999,632372.43736,1864,4730.058,396549.86683,0
-1714062600000,83.75,83.79,83.56,83.56,5266.539,1714062899999,440659.67731,1522,2796.791,234011.80032,0
-1714062900000,83.56,83.76,83.50,83.51,7723.241,1714063199999,645786.65000,1986,3835.258,320704.62579,0
-1714063200000,83.51,83.75,83.46,83.75,6086.426,1714063499999,509097.81113,1639,2904.031,242884.46730,0
-1714063500000,83.75,83.98,83.73,83.97,6775.446,1714063799999,568330.57813,1836,3714.849,311630.36509,0
-1714063800000,83.96,84.05,83.82,83.98,10156.451,1714064099999,852787.82531,2380,4197.211,352374.82195,0
-1714064100000,83.98,84.03,83.86,83.96,8435.730,1714064399999,708118.68707,1689,2914.532,244742.76702,0
-1714064400000,83.96,84.26,83.84,84.14,10512.950,1714064699999,884030.52879,2354,6154.363,517501.43812,0
-1714064700000,84.14,84.38,84.14,84.30,12549.487,1714064999999,1057463.81631,2368,6230.556,525019.04444,0
-1714065000000,84.30,84.34,84.16,84.17,6850.133,1714065299999,577056.37005,1733,2947.155,248272.42369,0
-1714065300000,84.18,84.32,84.03,84.08,7000.318,1714065599999,589251.05917,2076,3337.443,280994.46058,0
-1714065600000,84.07,84.07,83.76,83.81,5115.662,1714065899999,429207.02627,1405,2515.832,211075.24615,0
-1714065900000,83.80,84.11,83.75,84.10,4566.276,1714066199999,383112.14700,1280,2971.055,249222.01756,0
-1714066200000,84.09,84.12,83.77,83.81,4164.893,1714066499999,349548.17768,1624,2160.924,181348.63657,0
-1714066500000,83.80,84.15,83.77,84.14,3480.626,1714066799999,292245.90600,1111,2322.144,194971.15061,0
-1714066800000,84.14,84.15,83.90,84.00,11084.137,1714067099999,931324.26729,1994,4394.230,369193.54096,0
-1714067100000,84.00,84.09,83.90,84.06,4496.689,1714067399999,377729.39542,1091,2627.219,220666.67473,0
-1714067400000,84.06,84.42,84.05,84.36,7952.590,1714067699999,670283.10430,1539,4262.096,359204.40753,0
-1714067700000,84.37,84.49,84.27,84.44,6200.553,1714067999999,523087.06547,1215,3044.509,256846.56652,0
-1714068000000,84.44,84.48,84.17,84.28,10240.750,1714068299999,863645.81980,2447,5346.738,450995.16819,0
-1714068300000,84.28,84.46,84.18,84.44,6617.989,1714068599999,558136.95629,1569,2876.938,242595.03721,0
-1714068600000,84.45,84.67,84.43,84.58,11562.060,1714068899999,977710.37974,1945,7104.110,600682.80406,0
-1714068900000,84.57,84.59,84.34,84.41,6741.758,1714069199999,569349.08871,1660,2945.365,248739.89371,0
-1714069200000,84.41,84.57,84.39,84.57,5629.783,1714069499999,475571.43891,1375,2262.970,191186.19532,0
-1714069500000,84.58,84.67,84.31,84.31,4061.433,1714069799999,343149.20212,1201,1286.069,108689.45540,0
-1714069800000,84.32,84.35,84.15,84.19,9201.995,1714070099999,775119.99839,1992,4565.053,384583.35576,0
-1714070100000,84.19,84.41,84.18,84.38,3548.931,1714070399999,299181.91942,1221,1950.379,164407.31899,0
-1714070400000,84.38,84.49,84.34,84.44,4031.051,1714070699999,340236.15295,1190,1264.026,106691.84953,0
-1714070700000,84.45,84.66,84.45,84.59,5207.158,1714070999999,440409.18244,1339,2401.708,203146.28194,0
-1714071000000,84.59,84.60,84.47,84.49,3038.618,1714071299999,256876.41866,945,1370.190,115832.65778,0
-1714071300000,84.48,84.57,84.39,84.53,2588.026,1714071599999,218690.58553,787,1113.294,94069.70357,0
-1714071600000,84.52,84.67,84.51,84.65,3586.437,1714071899999,303404.71614,1240,1985.877,168028.45493,0
-1714071900000,84.65,84.66,84.33,84.39,6158.897,1714072199999,520230.06952,1578,2424.607,204772.18932,0
-1714072200000,84.38,84.65,84.34,84.64,5302.469,1714072499999,448194.95368,1354,2679.478,226466.00200,0
-1714072500000,84.64,84.64,84.54,84.57,3510.417,1714072799999,296947.97465,1009,1316.984,111394.37691,0
-1714072800000,84.56,84.64,84.53,84.55,4474.209,1714073099999,378432.99465,1084,2284.644,193220.67586,0
-1714073100000,84.55,84.55,84.41,84.47,3375.753,1714073399999,285116.20180,952,1678.177,141751.59652,0
-1714073400000,84.47,84.48,84.25,84.27,2684.343,1714073699999,226382.73016,856,930.944,78499.07204,0
-1714073700000,84.27,84.36,84.25,84.36,4093.296,1714073999999,345030.27148,1095,2936.735,247550.18587,0
-1714074000000,84.35,84.35,84.28,84.30,1823.850,1714074299999,153765.73302,721,554.876,46782.69743,0
-1714074300000,84.29,84.48,84.28,84.48,1961.583,1714074599999,165561.46316,905,946.197,79856.70657,0
-1714074600000,84.48,84.67,84.48,84.65,3095.872,1714074899999,261891.94977,987,1255.490,106175.35681,0
-1714074900000,84.65,84.71,84.60,84.63,2923.260,1714075199999,247488.97704,1112,1548.757,131139.12213,0
-1714075200000,84.64,84.88,84.56,84.81,11417.222,1714075499999,967848.81951,2790,6218.328,527091.62721,0
-1714075500000,84.80,84.82,84.59,84.61,7729.485,1714075799999,654864.97373,1835,3257.178,275910.34042,0
-1714075800000,84.61,84.66,84.42,84.61,6667.749,1714076099999,563669.91734,1557,3181.049,268881.17979,0
-1714076100000,84.60,84.92,84.58,84.88,9288.427,1714076399999,787454.47792,1742,4673.775,396200.29216,0
-1714076400000,84.88,84.88,84.70,84.72,4035.019,1714076699999,342058.51959,1201,1511.854,128155.30036,0
-1714076700000,84.73,84.74,84.57,84.57,3225.064,1714076999999,273020.30076,1262,1279.482,108328.18069,0
-1714077000000,84.57,84.72,84.56,84.65,5195.947,1714077299999,439844.84654,1445,3409.066,288559.10958,0
-1714077300000,84.66,84.79,84.64,84.76,2982.405,1714077599999,252649.41229,980,1387.880,117562.95572,0
-1714077600000,84.75,84.82,84.69,84.71,4359.465,1714077899999,369446.75147,1017,2091.017,177212.22259,0
-1714077900000,84.72,84.73,84.58,84.60,4040.198,1714078199999,342003.99103,982,1526.539,129186.03319,0
-1714078200000,84.61,84.74,84.61,84.73,1366.964,1714078499999,115758.94150,404,1044.481,88442.03550,0
-1714078500000,84.73,84.78,84.62,84.64,3021.456,1714078799999,255874.83005,728,1456.001,123299.54036,0
-1714078800000,84.64,84.79,84.62,84.70,3070.203,1714079099999,260061.65349,976,1812.814,153537.87208,0
-1714079100000,84.71,84.72,84.60,84.65,3264.710,1714079399999,276414.92587,933,1586.179,134297.01993,0
-1714079400000,84.64,84.75,84.64,84.71,2361.470,1714079699999,200054.29110,738,1150.234,97437.83600,0
-1714079700000,84.71,85.06,84.70,84.74,10702.968,1714079999999,909001.58831,1797,5700.430,484107.15109,0
-1714080000000,84.73,84.81,84.67,84.69,3472.448,1714080299999,294253.09096,987,1906.747,161566.94251,0
-1714080300000,84.69,84.73,84.57,84.57,3820.226,1714080599999,323407.28856,817,848.424,71845.06239,0
-1714080600000,84.58,84.86,84.57,84.86,7122.321,1714080899999,603158.64600,1099,5614.225,475488.11138,0
-1714080900000,84.87,84.96,84.58,84.59,4284.854,1714081199999,363154.82862,1049,1298.554,110038.57239,0
-1714081200000,84.58,84.65,84.48,84.59,7551.406,1714081499999,638482.80188,1235,2031.795,171838.34381,0
-1714081500000,84.60,84.60,84.53,84.53,1052.269,1714081799999,88997.44192,363,386.589,32699.53819,0
-1714081800000,84.52,84.52,84.35,84.35,2424.074,1714082099999,204678.46107,676,703.125,59367.92916,0
-1714082100000,84.35,84.37,84.26,84.29,4952.861,1714082399999,417588.55713,697,3539.872,298476.68317,0
-1714082400000,84.29,84.29,84.21,84.22,5266.322,1714082699999,443712.81595,1149,3204.957,270038.76966,0
-1714082700000,84.21,84.42,84.11,84.30,9912.696,1714082999999,835048.49917,1539,5275.329,444514.22114,0
-1714083000000,84.29,84.33,84.21,84.21,3902.225,1714083299999,328853.50731,861,1552.100,130797.17798,0
-1714083300000,84.21,84.34,84.12,84.13,3904.209,1714083599999,328906.46644,859,1700.509,143249.28383,0
-1714083600000,84.13,84.22,84.12,84.16,4267.966,1714083899999,359254.93681,946,3122.997,262883.10945,0
-1714083900000,84.17,84.17,84.06,84.16,4957.675,1714084199999,416994.46657,990,1972.814,165966.28861,0
-1714084200000,84.15,84.25,84.04,84.07,6092.895,1714084499999,512550.63327,1136,2221.881,186972.19300,0
-1714084500000,84.08,84.11,84.03,84.05,3711.029,1714084799999,311961.36477,1189,2036.362,171190.48036,0
-1714084800000,84.05,84.10,84.00,84.01,4187.454,1714085099999,351920.54865,773,2882.767,242278.35332,0
-1714085100000,84.01,84.06,83.98,84.00,3751.316,1714085399999,315177.06596,774,1733.398,145644.15431,0
-1714085400000,84.00,84.07,83.86,83.95,4550.539,1714085699999,382065.62611,910,2759.936,231749.67792,0
-1714085700000,83.95,84.01,83.92,83.92,3338.097,1714085999999,280283.88598,749,1745.739,146591.62032,0
-1714086000000,83.93,84.08,83.88,84.07,5862.128,1714086299999,492211.85176,1279,3539.748,297248.49284,0
-1714086300000,84.07,84.16,84.00,84.00,2895.968,1714086599999,243524.33935,1206,1668.924,140362.38550,0
-1714086600000,84.00,84.01,83.69,83.91,9339.371,1714086899999,782815.41639,1748,5006.205,419539.73280,0
-1714086900000,83.91,83.98,83.85,83.88,5711.179,1714087199999,479310.25762,949,3965.916,332871.54981,0
-1714087200000,83.89,83.95,83.81,83.84,2168.429,1714087499999,181866.95024,596,1104.354,92616.27358,0
-1714087500000,83.85,83.85,83.76,83.81,1611.426,1714087799999,135052.30915,517,911.038,76353.34234,0
-1714087800000,83.80,83.87,83.69,83.75,3351.017,1714088099999,280760.19148,839,1874.776,157078.95302,0
-1714088100000,83.75,83.94,83.74,83.94,3126.207,1714088399999,262153.47687,685,1951.232,163629.62063,0
-1714088400000,83.94,83.94,83.77,83.80,2293.359,1714088699999,192318.55622,639,875.903,73430.78342,0
-1714088700000,83.79,83.83,83.78,83.78,1666.252,1714088999999,139635.20233,690,859.880,72063.19691,0
-1714089000000,83.77,83.83,83.70,83.75,2408.095,1714089299999,201704.40234,751,911.000,76310.07870,0
-1714089300000,83.74,83.77,83.72,83.72,1276.359,1714089599999,106891.27233,604,734.876,61547.49400,0
-1714089600000,83.73,83.96,83.68,83.93,6779.101,1714089899999,568172.46557,2152,4636.016,388527.10003,0
-1714089900000,83.93,84.06,83.93,84.01,4421.094,1714090199999,371318.98103,1039,1971.526,165583.13467,0
-1714090200000,84.01,84.03,83.86,83.87,7245.569,1714090499999,608209.41901,1402,3994.899,335285.56589,0
-1714090500000,83.88,84.09,83.79,84.06,9951.408,1714090799999,835065.17170,1812,5690.558,477445.18449,0
-1714090800000,84.06,84.38,84.04,84.06,12531.536,1714091099999,1055498.10919,2004,5387.156,453711.42856,0
-1714091100000,84.06,84.44,83.94,84.44,14760.390,1714091399999,1242269.32595,2367,7868.770,662306.87473,0
-1714091400000,84.44,84.82,83.90,84.14,48279.188,1714091699999,4072609.88151,6035,23531.353,1983219.43091,0
-1714091700000,84.14,84.41,83.98,84.37,25005.947,1714091999999,2105920.98050,3550,15315.929,1290419.74915,0
-1714092000000,84.37,84.43,84.08,84.37,24312.732,1714092299999,2048816.06427,3616,11080.842,933724.56011,0
-1714092300000,84.37,84.51,83.98,84.41,17677.381,1714092599999,1488918.71392,3167,7324.052,616751.20315,0
-1714092600000,84.42,84.65,84.28,84.29,12957.233,1714092899999,1094646.31721,2124,6146.255,519206.64620,0
-1714092900000,84.28,84.36,84.20,84.26,9895.956,1714093199999,834016.48109,1614,5192.090,437546.85864,0
-1714093200000,84.27,84.33,83.71,83.84,27405.497,1714093499999,2302389.86785,3987,9962.163,836542.05648,0
-1714093500000,83.83,83.85,83.53,83.73,24287.998,1714093799999,2031500.55429,3259,14456.567,1209196.49679,0
-1714093800000,83.73,83.90,83.38,83.85,17115.588,1714094099999,1430524.95191,2766,8526.878,712737.38459,0
-1714094100000,83.85,83.88,83.19,83.31,16201.443,1714094399999,1352267.15710,2733,6268.311,523185.13453,0
-1714094400000,83.31,83.52,83.07,83.34,21120.858,1714094699999,1758378.04442,3534,10207.827,849731.87256,0
-1714094700000,83.35,83.51,83.08,83.37,11755.212,1714094999999,978724.33346,2217,6382.482,531301.18046,0
-1714095000000,83.37,83.42,83.14,83.17,12635.683,1714095299999,1051961.87147,2352,5775.131,480800.41745,0
-1714095300000,83.17,83.51,83.04,83.45,10345.785,1714095599999,861415.19451,2187,5284.506,440026.62202,0
-1714095600000,83.44,83.86,83.42,83.85,11476.743,1714095899999,959885.09281,1925,5222.820,436861.71140,0
-1714095900000,83.85,84.15,83.84,84.09,15445.981,1714096199999,1297771.52051,2762,8102.014,680738.25524,0
-1714096200000,84.09,84.25,84.01,84.19,12445.364,1714096499999,1047073.72104,2150,6641.475,558813.94788,0
-1714096500000,84.19,84.64,84.13,84.45,25281.712,1714096799999,2133007.57182,3005,13264.484,1119126.66566,0
-1714096800000,84.46,84.72,84.26,84.66,16369.780,1714097099999,1383783.85748,2715,7495.661,633646.21383,0
-1714097100000,84.66,84.66,84.18,84.37,10747.572,1714097399999,907063.00771,2129,3863.596,326000.06203,0
-1714097400000,84.38,84.56,84.24,84.41,7928.810,1714097699999,668931.57141,1606,2679.158,226150.46760,0
-1714097700000,84.41,85.25,84.36,85.19,53409.548,1714097999999,4533667.89223,6888,38035.554,3229299.16202,0
-1714098000000,85.19,85.24,84.61,84.68,21371.773,1714098299999,1814983.59414,3253,11846.123,1006015.14103,0
-1714098300000,84.67,84.70,84.61,84.70,5688.563,1714098599999,481589.73406,1084,2762.408,233851.46209,0
-1714098600000,84.70,84.93,84.69,84.91,10853.362,1714098899999,920440.92483,1649,6334.842,537120.35785,0
-1714098900000,84.90,84.98,84.66,84.67,11338.188,1714099199999,961965.82701,1688,2527.151,214387.38499,0
-1714099200000,84.66,84.70,84.56,84.61,4597.830,1714099499999,389125.42481,1046,2478.890,209781.11775,0
-1714099500000,84.61,84.66,84.50,84.63,8744.808,1714099799999,739490.42117,1549,4441.392,375620.16671,0
-1714099800000,84.63,85.21,84.62,84.93,17543.141,1714100099999,1491005.99741,2315,13426.854,1141249.15214,0
-1714100100000,84.92,85.03,84.90,85.03,4802.107,1714100399999,407965.72435,985,2740.056,232780.96909,0
-1714100400000,85.03,85.46,84.89,85.35,45572.805,1714100699999,3883071.33976,6600,23727.357,2021786.59475,0
-1714100700000,85.34,85.87,85.11,85.11,59480.742,1714100999999,5084604.92510,8336,27564.728,2357024.53518,0
-1714101000000,85.12,85.34,84.31,84.67,88765.786,1714101299999,7524982.34800,11493,34475.453,2924732.50804,0
-1714101300000,84.68,84.79,84.54,84.73,16737.541,1714101599999,1416712.69486,2303,8940.468,756819.47773,0
-1714101600000,84.74,84.87,84.70,84.81,7748.307,1714101899999,656897.54682,1464,4549.073,385676.29186,0
-1714101900000,84.80,84.89,84.70,84.77,6815.071,1714102199999,577883.48723,1141,3199.483,271310.42825,0
-1714102200000,84.78,85.00,84.69,84.71,10006.483,1714102499999,848906.36667,1736,4165.317,353369.64671,0
-1714102500000,84.71,84.80,84.62,84.79,5580.057,1714102799999,472613.07572,1205,2720.495,230432.81366,0
-1714102800000,84.79,84.98,84.79,84.84,6759.859,1714103099999,573874.26269,1181,2784.698,236454.44657,0
-1714103100000,84.84,85.05,84.83,85.05,7372.962,1714103399999,626541.95164,1494,3898.912,331298.63121,0
-1714103400000,85.05,85.07,84.82,84.91,7125.895,1714103699999,605520.25955,1665,3047.908,258943.52298,0
-1714103700000,84.92,84.96,84.83,84.92,5887.448,1714103999999,499852.96306,1168,2318.574,196849.90888,0
-1714104000000,84.92,84.94,84.56,84.80,9266.068,1714104299999,784927.49726,2168,3587.195,303836.74477,0
-1714104300000,84.79,84.96,84.55,84.67,8111.952,1714104599999,687420.48359,1634,4354.579,369037.28339,0
-1714104600000,84.67,84.90,84.62,84.85,9122.654,1714104899999,773683.61880,1664,3539.688,300111.09837,0
-1714104900000,84.85,84.91,84.64,84.77,10384.184,1714105199999,879980.46778,2067,3142.984,266332.84055,0
-1714105200000,84.77,85.03,84.77,84.99,11000.824,1714105499999,933996.93500,1800,6510.744,552651.10046,0
-1714105500000,84.99,85.11,84.97,85.06,6623.996,1714105799999,563401.83433,1440,2071.788,176221.10048,0
-1714105800000,85.06,85.06,84.78,85.00,5177.676,1714106099999,439803.85363,1314,2600.748,220873.21806,0
-1714106100000,85.00,85.00,84.85,84.97,4069.142,1714106399999,345589.98392,995,1782.603,151383.40798,0
-1714106400000,84.97,85.22,84.97,85.19,5529.678,1714106699999,470603.48673,1037,2080.811,177081.73920,0
-1714106700000,85.19,85.26,85.16,85.22,6030.688,1714106999999,513946.71979,987,2063.917,175892.53459,0
-1714107000000,85.22,85.50,85.18,85.45,11503.322,1714107299999,981507.18253,1506,5165.567,440827.35998,0
-1714107300000,85.44,85.50,85.20,85.20,9841.699,1714107599999,840009.38969,1426,3193.313,272538.84011,0
-1714107600000,85.21,85.58,85.20,85.51,13453.389,1714107899999,1149202.39178,2446,7682.198,656160.56497,0
-1714107900000,85.51,85.51,85.34,85.34,9154.002,1714108199999,781715.56098,1563,4472.387,381886.25629,0
-1714108200000,85.34,85.52,85.26,85.45,9686.060,1714108499999,827053.97894,1744,4502.008,384398.34361,0
-1714108500000,85.45,85.61,85.35,85.40,11771.627,1714108799999,1006475.94788,1765,4961.908,424250.48834,0
-1714108800000,85.40,85.48,85.22,85.31,9564.931,1714109099999,816195.84463,1432,4795.410,409221.87101,0
-1714109100000,85.31,85.38,85.24,85.34,4662.953,1714109399999,397795.11485,1022,3239.369,276360.70328,0
-1714109400000,85.34,85.39,85.22,85.31,3634.943,1714109699999,310041.64140,900,2046.102,174512.44871,0
-1714109700000,85.31,85.35,85.18,85.22,3704.545,1714109999999,315785.82110,818,1862.311,158749.64065,0
-1714110000000,85.22,85.45,85.22,85.35,4372.692,1714110299999,373159.90782,914,2575.222,219740.39915,0
-1714110300000,85.35,85.54,85.34,85.53,4133.867,1714110599999,353371.08401,955,3145.585,268886.10126,0
-1714110600000,85.53,85.72,85.51,85.57,9043.251,1714110899999,774206.60344,1629,6001.161,513781.48367,0
-1714110900000,85.57,85.65,85.47,85.48,8582.915,1714111199999,734542.69835,1303,4246.837,363470.22676,0
-1714111200000,85.48,85.77,85.41,85.73,10500.308,1714111499999,898569.12331,1960,5903.151,505363.14989,0
-1714111500000,85.72,85.73,85.51,85.51,6683.114,1714111799999,572052.34765,1377,3330.373,285023.46098,0
-1714111800000,85.51,85.78,85.47,85.77,9215.302,1714112099999,788944.59667,1688,5423.089,464323.40406,0
-1714112100000,85.77,85.77,85.50,85.50,5552.241,1714112399999,475487.36291,1213,2362.820,202306.59642,0
-1714112400000,85.51,85.63,85.45,85.59,6275.871,1714112699999,536841.40104,1126,4010.715,343054.25451,0
-1714112700000,85.60,85.60,85.49,85.51,5097.693,1714112999999,435991.81320,1003,1990.847,170277.29441,0
-1714113000000,85.50,85.53,85.39,85.43,5353.113,1714113299999,457515.23672,1060,1753.379,149890.92983,0
-1714113300000,85.43,85.46,85.31,85.44,4627.658,1714113599999,395172.62770,982,2674.402,228377.97228,0
-1714113600000,85.45,85.80,85.44,85.80,11177.698,1714113899999,957635.33792,1822,6400.605,548229.02875,0
-1714113900000,85.79,85.83,85.65,85.69,9077.084,1714114199999,778251.84939,1615,4708.198,403728.49216,0
-1714114200000,85.70,85.93,85.68,85.70,10227.949,1714114499999,877625.99052,1885,4819.892,413579.39952,0
-1714114500000,85.70,85.96,85.65,85.83,7088.210,1714114799999,608371.22510,1473,3384.171,290452.41180,0
-1714114800000,85.83,85.96,85.76,85.86,7619.502,1714115099999,654273.89603,1920,3930.351,337485.35757,0
-1714115100000,85.86,85.93,85.66,85.66,7106.047,1714115399999,609896.87259,1381,2403.499,206316.45065,0
-1714115400000,85.65,85.77,85.60,85.72,10824.885,1714115699999,927555.46705,1824,5648.340,484012.39149,0
-1714115700000,85.73,86.04,85.73,85.88,8373.916,1714115999999,719457.52891,1629,4755.917,408591.86232,0
-1714116000000,85.88,85.88,85.66,85.68,8496.003,1714116299999,728418.42900,1573,3843.668,329481.39820,0
-1714116300000,85.68,85.77,85.60,85.60,8321.070,1714116599999,713030.48450,1454,4335.241,371522.71654,0
-1714116600000,85.61,85.61,85.31,85.38,16933.267,1714116899999,1446798.66429,2422,8285.585,707818.38202,0
-1714116900000,85.38,85.50,85.25,85.28,11841.784,1714117199999,1010554.27681,1857,6880.670,587200.18036,0
-1714117200000,85.29,85.60,85.28,85.47,6170.259,1714117499999,527291.73294,1350,3464.900,296031.38595,0
-1714117500000,85.47,85.48,85.23,85.46,8212.127,1714117799999,700923.25428,1564,3883.628,331542.32510,0
-1714117800000,85.45,85.55,85.26,85.26,4716.389,1714118099999,402935.12342,1109,2380.900,203360.66280,0
-1714118100000,85.26,85.26,85.12,85.16,9606.242,1714118399999,818241.81873,2123,4223.316,359761.12658,0
-1714118400000,85.16,85.21,85.05,85.10,11926.923,1714118699999,1015439.46081,2259,6111.592,520374.35099,0
-1714118700000,85.10,85.28,85.05,85.26,14436.460,1714118999999,1229140.16372,2100,8658.527,737296.12384,0
-1714119000000,85.26,85.38,85.24,85.34,7021.599,1714119299999,598971.15311,1321,2905.005,247807.38568,0
-1714119300000,85.34,85.52,85.29,85.30,7902.147,1714119599999,674820.11611,1384,3559.456,303944.18533,0
-1714119600000,85.31,85.35,85.22,85.26,3016.699,1714119899999,257318.07317,916,1382.023,117893.46383,0
-1714119900000,85.26,85.61,85.25,85.51,6606.166,1714120199999,564700.02805,1303,3472.674,296756.46987,0
-1714120200000,85.51,85.56,85.46,85.48,4635.236,1714120499999,396385.16698,1179,2228.519,190575.33733,0
-1714120500000,85.48,85.76,85.45,85.73,7975.825,1714120799999,683018.86575,1738,4445.920,380743.98590,0
-1714120800000,85.73,85.76,85.44,85.45,6223.565,1714121099999,532802.49376,1533,2404.111,205741.78641,0
-1714121100000,85.45,85.53,85.35,85.40,5038.527,1714121399999,430461.08321,1432,2045.961,174801.42273,0
-1714121400000,85.40,85.64,85.35,85.61,3606.580,1714121699999,308437.41921,1085,1794.920,153511.34922,0
-1714121700000,85.61,85.64,85.47,85.52,4213.467,1714121999999,360454.50808,1201,1655.662,141620.53016,0
-1714122000000,85.52,85.71,85.48,85.64,8402.791,1714122299999,719404.89563,2188,3626.748,310474.94943,0
-1714122300000,85.63,85.67,85.40,85.41,7031.955,1714122599999,601572.03875,1570,2546.952,217874.08055,0
-1714122600000,85.41,85.57,85.39,85.56,3539.082,1714122899999,302458.81555,973,2302.690,196774.15186,0
-1714122900000,85.56,85.66,85.44,85.44,2434.440,1714123199999,208339.54035,915,1148.844,98322.89363,0
-1714123200000,85.44,85.51,85.36,85.37,4027.447,1714123499999,344047.76288,1207,1796.806,153489.22520,0
-1714123500000,85.36,85.53,85.36,85.42,2421.613,1714123799999,206928.62547,807,1258.386,107531.10481,0
-1714123800000,85.42,85.46,85.34,85.36,6166.275,1714124099999,526704.97638,1134,2486.819,212400.00704,0
-1714124100000,85.36,85.37,85.11,85.18,6954.236,1714124399999,592669.56914,1466,3080.315,262534.27688,0
-1714124400000,85.18,85.28,85.07,85.07,3815.852,1714124699999,325070.15489,1062,2059.378,175429.61634,0
-1714124700000,85.07,85.16,84.96,84.99,8912.570,1714124999999,757940.58277,1721,5402.680,459474.03179,0
-1714125000000,84.98,85.00,84.92,84.94,5652.164,1714125299999,480183.68546,1259,3067.165,260572.71749,0
-1714125300000,84.94,85.02,84.86,84.92,8205.431,1714125599999,697028.79988,1626,4574.355,388634.95555,0
-1714125600000,84.93,85.03,84.88,84.98,5929.502,1714125899999,503768.78358,1736,3511.386,298332.76106,0
-1714125900000,84.98,85.06,84.85,84.86,6165.434,1714126199999,523731.64938,1233,3009.042,255621.94704,0
-1714126200000,84.87,85.04,84.86,84.93,3735.552,1714126499999,317330.98592,844,2531.992,215085.11130,0
-1714126500000,84.94,85.25,84.89,85.16,9695.373,1714126799999,824896.67666,1429,5050.750,429561.12527,0
-1714126800000,85.16,85.32,85.10,85.12,7888.683,1714127099999,672108.67483,1402,3503.063,298478.56657,0
-1714127100000,85.11,85.20,85.00,85.18,5341.482,1714127399999,454544.88501,1187,2599.792,221224.78096,0
-1714127400000,85.18,85.22,84.97,85.12,5417.676,1714127699999,460994.71396,1374,2122.658,180631.23411,0
-1714127700000,85.12,85.24,85.10,85.16,4665.698,1714127999999,397436.87344,1057,3235.088,275581.73896,0
-1714128000000,85.16,85.19,84.99,84.99,3277.761,1714128299999,278867.97109,939,1157.700,98503.79560,0
-1714128300000,84.99,85.06,84.88,85.00,13299.965,1714128599999,1130190.09969,1855,7070.890,600941.71181,0
-1714128600000,85.00,85.26,84.98,85.22,7520.591,1714128899999,640342.35415,1272,3291.358,280276.11398,0
-1714128900000,85.21,85.22,85.06,85.13,11196.125,1714129199999,953305.23754,1381,3578.087,304593.77613,0
-1714129200000,85.13,85.22,84.98,85.09,7509.408,1714129499999,639033.88644,1683,3095.476,263470.84969,0
-1714129500000,85.09,85.21,85.08,85.10,3797.143,1714129799999,323285.68573,800,1450.335,123460.40922,0
-1714129800000,85.09,85.25,85.09,85.21,4865.323,1714130099999,414436.55442,782,3164.029,269467.69859,0
-1714130100000,85.22,85.56,85.22,85.56,12837.601,1714130399999,1096730.38511,1976,8124.343,693965.57890,0
-1714130400000,85.56,85.68,85.56,85.64,8926.641,1714130699999,764311.59652,1538,4272.362,365783.62538,0
-1714130700000,85.64,85.69,85.58,85.62,4315.858,1714130999999,369582.17274,1052,1875.011,160552.78258,0
-1714131000000,85.62,85.70,85.56,85.61,10304.770,1714131299999,882457.55330,1398,5606.226,480128.18213,0
-1714131300000,85.61,85.67,85.47,85.58,4617.783,1714131599999,395134.10897,998,1873.088,160288.91155,0
-1714131600000,85.57,85.64,85.52,85.60,3245.274,1714131899999,277783.97167,931,1337.483,114480.42974,0
-1714131900000,85.60,85.65,85.47,85.47,9985.455,1714132199999,854326.64357,1496,2389.370,204427.98336,0
-1714132200000,85.48,85.50,85.44,85.49,4132.218,1714132499999,353189.01879,998,1794.182,153354.84802,0
-1714132500000,85.49,85.49,85.20,85.21,8386.351,1714132799999,715768.53388,1628,2524.315,215379.90001,0
-1714132800000,85.22,87.00,85.12,86.79,73544.470,1714133099999,6346116.05269,9020,53034.687,4572802.86490,0
-1714133100000,86.79,86.94,86.48,86.55,86648.567,1714133399999,7515493.51649,12268,42005.888,3643661.73283,0
-1714133400000,86.54,87.06,86.52,86.74,59609.541,1714133699999,5176788.89319,7925,30605.758,2657588.98404,0
-1714133700000,86.74,87.17,86.67,87.01,55568.609,1714133999999,4832864.12491,7617,34575.554,3006891.28353,0
-1714134000000,87.01,87.09,86.52,86.53,19669.099,1714134299999,1707416.42094,3518,8323.207,722463.06072,0
-1714134300000,86.54,87.04,86.53,86.85,18110.461,1714134599999,1571589.63148,3290,11507.091,998601.26140,0
-1714134600000,86.85,87.05,86.54,86.83,31874.652,1714134899999,2766302.64492,5098,18910.609,1641360.00860,0
-1714134900000,86.83,87.04,86.78,86.88,19554.974,1714135199999,1700063.61808,3408,9926.356,862994.75538,0
-1714135200000,86.87,87.48,86.69,87.27,35018.337,1714135499999,3050469.55104,4872,21505.663,1874101.04942,0
-1714135500000,87.28,87.36,87.06,87.23,36059.004,1714135799999,3145409.56399,5250,17672.731,1541671.55133,0
-1714135800000,87.22,87.22,86.80,87.00,23569.846,1714136099999,2050180.18186,3688,12862.959,1118835.08500,0
-1714136100000,87.00,87.43,86.84,87.43,23600.190,1714136399999,2055201.79217,3528,10778.897,938697.42289,0
-1714136400000,87.43,87.49,86.78,86.97,34189.339,1714136699999,2975598.35874,5812,15800.844,1374804.75949,0
-1714136700000,86.97,87.05,86.52,87.02,35081.045,1714136999999,3045249.71071,4843,17231.675,1496705.55242,0
-1714137000000,87.02,87.32,86.87,87.30,36082.657,1714137299999,3142304.36437,4205,16069.790,1399489.02773,0
-1714137300000,87.31,87.34,87.03,87.24,28630.864,1714137599999,2496559.75237,4336,14215.556,1239473.40455,0
-1714137600000,87.23,87.23,86.76,87.15,32124.027,1714137899999,2795044.66876,4956,14029.542,1220849.41711,0
-1714137900000,87.15,87.69,87.15,87.52,32039.141,1714138199999,2801083.05815,5311,16310.201,1426221.27382,0
-1714138200000,87.52,88.17,87.21,88.12,56825.537,1714138499999,4981030.47703,9425,32160.692,2820575.93549,0
-1714138500000,88.12,88.35,87.88,88.04,58612.834,1714138799999,5160322.07630,8953,29941.812,2636231.20498,0
-1714138800000,88.04,88.42,87.82,88.11,37418.785,1714139099999,3297430.24588,6864,21452.802,1890646.87205,0
-1714139100000,88.10,88.31,87.80,87.83,40993.674,1714139399999,3608689.16602,6836,25266.733,2224220.59353,0
-1714139400000,87.84,88.09,87.72,87.98,38327.591,1714139699999,3368766.11602,4531,22877.549,2010639.82545,0
-1714139700000,87.98,88.09,87.73,87.74,23155.910,1714139999999,2035862.68975,3510,11320.898,995389.86757,0
-1714140000000,87.75,88.03,87.65,87.90,28607.394,1714140299999,2513769.47235,4511,14641.483,1286441.44613,0
-1714140300000,87.89,88.10,87.85,87.89,28672.041,1714140599999,2523722.80580,3852,12644.651,1113035.52292,0
-1714140600000,87.89,88.39,87.86,87.89,70181.708,1714140899999,6182466.71130,5247,45351.616,3995107.45192,0
-1714140900000,87.90,88.01,87.64,87.70,25684.171,1714141199999,2255909.70248,3601,14444.322,1268688.03378,0
-1714141200000,87.70,87.81,87.62,87.69,14947.560,1714141499999,1311255.32580,2580,6808.929,597304.79112,0
-1714141500000,87.70,87.80,87.60,87.69,12716.606,1714141799999,1115380.15224,2140,4784.022,419652.23271,0
-1714141800000,87.69,88.09,87.68,88.04,15415.469,1714142099999,1355009.72179,2529,7363.655,647185.22618,0
-1714142100000,88.04,88.13,87.56,87.57,27082.687,1714142399999,2380889.52915,3871,10529.271,925609.24495,0
-1714142400000,87.57,88.27,87.41,88.02,66543.928,1714142699999,5848582.96379,5631,37135.023,3263830.22444,0
-1714142700000,88.03,88.28,87.94,88.09,19290.238,1714142999999,1700128.25728,3268,9035.707,796369.86997,0
-1714143000000,88.09,88.12,87.72,87.90,30279.878,1714143299999,2661604.48746,4310,11780.041,1035388.59463,0
-1714143300000,87.89,88.30,87.85,87.95,42752.727,1714143599999,3766542.13815,5133,22344.148,1968969.50435,0
-1714143600000,87.95,88.20,87.89,88.06,21507.800,1714143899999,1894071.44311,3908,9770.581,860370.49319,0
-1714143900000,88.07,88.31,87.64,88.28,35499.729,1714144199999,3124285.95469,5333,17525.948,1542799.23857,0
-1714144200000,88.28,88.59,88.00,88.19,43136.734,1714144499999,3807642.96208,6095,23870.909,2107621.02123,0
-1714144500000,88.19,88.28,86.65,86.93,126408.475,1714144799999,11041805.56886,13751,46321.407,4039964.27420,0
-1714144800000,86.93,87.16,86.56,86.71,106533.681,1714145099999,9251213.63918,13616,51222.779,4448232.73760,0
-1714145100000,86.71,86.90,86.61,86.75,33232.193,1714145399999,2882448.22371,5021,16058.605,1392892.06024,0
-1714145400000,86.76,87.03,86.72,86.99,27170.851,1714145699999,2361108.82411,4983,13807.742,1199940.74159,0
-1714145700000,86.99,87.12,86.80,86.91,24477.411,1714145999999,2127756.20634,4067,11304.696,982697.30550,0
-1714146000000,86.90,87.18,86.77,86.87,32819.165,1714146299999,2854147.17912,4699,19944.113,1734905.17319,0
-1714146300000,86.86,87.09,86.74,87.02,19620.841,1714146599999,1704933.29661,3381,11598.756,1007860.47494,0
-1714146600000,87.01,87.10,86.90,86.93,19425.149,1714146899999,1690222.03668,2363,11967.685,1041494.06466,0
-1714146900000,86.93,86.98,86.80,86.96,13597.973,1714147199999,1181449.08703,2352,6918.445,601058.47910,0
-1714147200000,86.96,86.97,86.74,86.87,14562.761,1714147499999,1265176.00052,2814,6785.339,589471.56440,0
-1714147500000,86.87,86.87,86.19,86.57,54569.261,1714147799999,4720909.10036,7043,26612.360,2301779.59137,0
-1714147800000,86.57,86.70,86.50,86.55,14416.834,1714148099999,1248897.99557,2266,4686.796,406070.57284,0
-1714148100000,86.55,86.68,86.39,86.44,12576.133,1714148399999,1088351.99964,2436,6414.082,555055.12649,0
-1714148400000,86.45,86.57,86.39,86.54,12010.946,1714148699999,1038866.70677,2091,5476.267,473663.96915,0
-1714148700000,86.54,86.62,86.47,86.50,8746.512,1714148999999,756900.42813,1701,3237.232,280166.81094,0
-1714149000000,86.51,86.69,86.48,86.67,9523.616,1714149299999,824806.51173,1902,5923.600,513045.31874,0
-1714149300000,86.66,86.80,86.54,86.61,22361.927,1714149599999,1938390.56069,3315,11626.648,1007961.68287,0
-1714149600000,86.62,86.68,86.53,86.56,5429.540,1714149899999,470264.30890,1363,1837.338,159154.33027,0
-1714149900000,86.57,86.58,86.40,86.47,5920.659,1714150199999,512016.09339,1382,2236.411,193374.85086,0
-1714150200000,86.47,86.64,86.40,86.57,13403.337,1714150499999,1159779.50662,1857,5687.512,492095.01634,0
-1714150500000,86.56,86.59,86.43,86.50,5095.688,1714150799999,440873.92507,1063,2201.793,190490.50517,0
-1714150800000,86.51,86.66,86.50,86.52,5970.878,1714151099999,516910.05499,1471,2005.196,173596.44484,0
-1714151100000,86.51,86.61,86.50,86.57,8040.253,1714151399999,695951.09967,1380,3053.730,264313.37625,0
-1714151400000,86.57,86.84,86.56,86.81,7805.134,1714151699999,676807.43474,1638,4485.040,388890.23307,0
-1714151700000,86.81,86.85,86.71,86.76,4601.769,1714151999999,399324.41673,1170,1778.378,154322.78645,0
-1714152000000,86.77,86.89,86.65,86.67,7965.855,1714152299999,691350.72098,1585,3677.164,319196.22208,0
-1714152300000,86.67,86.91,86.67,86.89,7952.630,1714152599999,690498.27073,1467,4026.296,349589.68475,0
-1714152600000,86.89,86.94,86.80,86.86,6503.005,1714152899999,564941.32298,1564,2740.276,238073.60593,0
-1714152900000,86.86,86.98,86.85,86.91,6222.689,1714153199999,540921.06214,1381,2521.496,219200.17268,0
-1714153200000,86.91,86.97,86.75,86.96,5899.445,1714153499999,512539.49451,1338,2772.450,240910.20265,0
-1714153500000,86.96,87.30,86.96,87.23,18572.095,1714153799999,1618835.36133,3370,11589.633,1010196.06069,0
-1714153800000,87.22,87.33,86.95,86.96,11007.460,1714154099999,959576.55259,1995,3682.025,320975.94561,0
-1714154100000,86.97,87.22,86.96,87.21,13467.420,1714154399999,1173379.16106,2322,8116.323,707010.96507,0
-1714154400000,87.22,87.33,87.09,87.24,9968.582,1714154699999,869505.53885,1780,4679.023,408115.15856,0
-1714154700000,87.24,87.55,87.24,87.30,12496.946,1714154999999,1092603.37765,2274,6070.636,530754.35657,0
-1714155000000,87.30,87.59,87.29,87.52,14571.932,1714155299999,1273969.81973,2395,8100.796,708157.66827,0
-1714155300000,87.53,87.66,87.48,87.58,11076.608,1714155599999,969962.11453,2094,5714.647,500441.54398,0
-1714155600000,87.58,87.63,87.54,87.58,6719.981,1714155899999,588553.00418,1207,2942.532,257703.25092,0
-1714155900000,87.58,87.74,87.56,87.66,11321.225,1714156199999,992516.01338,1972,4867.114,426653.66948,0
-1714156200000,87.66,88.07,87.59,87.98,23060.210,1714156499999,2024729.77617,3449,13183.211,1158071.17206,0
-1714156500000,87.99,88.07,87.67,87.76,29254.949,1714156799999,2570981.71811,3864,12702.509,1116190.90676,0
-1714156800000,87.76,87.97,87.74,87.94,8072.521,1714157099999,709066.58683,1653,5311.512,466558.10684,0
-1714157100000,87.94,88.00,87.64,87.71,18219.888,1714157399999,1599784.21886,2658,6122.066,537638.44031,0
-1714157400000,87.71,87.80,87.71,87.76,6030.402,1714157699999,529192.78080,1337,2339.283,205275.08076,0
-1714157700000,87.76,88.05,87.74,88.00,8455.582,1714157999999,743442.45805,1628,4698.269,413127.50661,0
-1714158000000,87.99,88.14,87.94,88.09,10197.027,1714158299999,897638.53917,2297,4317.312,380068.97719,0
-1714158300000,88.09,88.11,87.88,87.91,13693.088,1714158599999,1205148.67900,2330,3988.450,351023.88854,0
-1714158600000,87.90,88.10,87.87,87.88,13517.163,1714158899999,1189723.23812,2050,7589.222,667994.04628,0
-1714158900000,87.88,88.01,87.77,87.92,5705.461,1714159199999,501383.29255,1587,2689.982,236387.94449,0
-1714159200000,87.93,88.20,87.93,88.16,7246.084,1714159499999,638275.11009,1512,3691.596,325178.58316,0
-1714159500000,88.15,88.20,88.02,88.02,7463.801,1714159799999,657712.17320,1455,2626.430,231437.11565,0
-1714159800000,88.02,88.34,88.00,88.21,14875.857,1714160099999,1312596.25844,2484,7548.994,666138.03315,0
-1714160100000,88.22,88.31,88.12,88.16,8861.652,1714160399999,781927.79769,1628,3685.446,325203.09970,0
-1714160400000,88.16,88.33,88.07,88.12,9776.200,1714160699999,862248.29309,1948,4741.522,418218.73002,0
-1714160700000,88.13,88.35,88.08,88.21,9470.760,1714160999999,835590.48862,2031,3576.554,315553.14522,0
-1714161000000,88.21,88.21,88.05,88.07,8802.706,1714161299999,775904.06843,1650,3491.603,307793.07856,0
-1714161300000,88.08,88.23,87.99,88.01,8549.279,1714161599999,753536.33502,1723,3208.248,282785.89708,0
-1714161600000,88.02,88.29,88.01,88.23,10458.693,1714161899999,922476.18131,2242,5359.064,472606.75479,0
-1714161900000,88.24,88.45,88.20,88.41,14498.568,1714162199999,1280945.20854,2486,7272.903,642584.75075,0
-1714162200000,88.42,88.44,88.18,88.21,13228.607,1714162499999,1168194.68102,2348,6403.801,565651.10663,0
-1714162500000,88.21,88.40,88.18,88.29,9357.806,1714162799999,826461.77673,1700,4439.134,392070.74632,0
-1714162800000,88.29,88.35,88.13,88.19,12523.254,1714163099999,1104901.14722,2057,5834.727,514790.22285,0
-1714163100000,88.18,88.21,88.08,88.16,6913.364,1714163399999,609341.73815,1523,4169.754,367518.81852,0
-1714163400000,88.16,88.39,88.16,88.24,7538.153,1714163699999,665451.03643,1671,3625.523,320025.88568,0
-1714163700000,88.25,88.27,88.16,88.21,3391.416,1714163999999,299149.47711,968,1346.122,118743.76619,0
-1714164000000,88.21,88.28,88.09,88.26,7234.020,1714164299999,637767.40768,1596,4077.289,359480.79706,0
-1714164300000,88.26,88.34,88.19,88.28,4415.876,1714164599999,389838.40708,995,2082.360,183823.56019,0
-1714164600000,88.29,88.45,88.25,88.43,7791.575,1714164899999,688455.83887,1403,4212.851,372270.42360,0
-1714164900000,88.43,88.45,88.28,88.34,8041.868,1714165199999,710628.15700,1336,2417.864,213627.52624,0
-1714165200000,88.34,88.37,88.12,88.19,8259.930,1714165499999,729062.42596,1676,3063.820,270465.23817,0
-1714165500000,88.20,88.30,88.06,88.06,6773.039,1714165799999,597305.99312,1458,2696.770,237829.99031,0
-1714165800000,88.06,88.10,87.91,87.98,9796.516,1714166099999,862191.53217,1912,4644.473,408787.96913,0
-1714166100000,87.97,88.12,87.97,88.12,5676.510,1714166399999,499861.44210,1190,3063.969,269832.41870,0
-1714166400000,88.12,88.37,88.12,88.35,12290.803,1714166699999,1084767.07110,2057,5975.602,527362.60699,0
-1714166700000,88.34,88.34,88.20,88.32,7839.154,1714166999999,691970.12112,1659,3284.715,289934.15275,0
-1714167000000,88.32,88.48,88.20,88.22,16539.712,1714167299999,1461748.03490,2937,6857.988,606208.42010,0
-1714167300000,88.22,88.47,88.22,88.35,8002.820,1714167599999,707088.17121,1416,5095.223,450143.71862,0
-1714167600000,88.34,88.49,88.28,88.48,6101.231,1714167899999,539369.89872,1813,2878.033,254455.50431,0
-1714167900000,88.47,88.50,88.37,88.45,4271.053,1714168199999,377749.71497,1553,1738.775,153818.93461,0
-1714168200000,88.44,88.48,88.35,88.36,4913.872,1714168499999,434417.94585,1301,1667.346,147415.68783,0
-1714168500000,88.36,88.40,88.18,88.19,8736.867,1714168799999,771589.45078,1392,2888.804,255162.93960,0
-1714168800000,88.19,88.32,88.06,88.12,10605.392,1714169099999,935312.65512,2048,5170.567,455955.46341,0
-1714169100000,88.13,88.13,87.88,87.90,12010.032,1714169399999,1057259.06949,2296,4701.728,413988.37272,0
-1714169400000,87.90,88.07,87.88,87.96,8221.959,1714169699999,723625.23537,1411,4345.641,382456.80138,0
-1714169700000,87.96,87.97,87.77,87.92,11631.760,1714169999999,1021790.56159,2018,5904.232,518667.70327,0
-1714170000000,87.92,87.92,87.78,87.78,4718.741,1714170299999,414530.70036,1052,1932.995,169805.54280,0
-1714170300000,87.79,87.79,87.39,87.73,22158.054,1714170599999,1940096.62193,4485,11330.702,991931.67340,0
-1714170600000,87.72,87.77,87.52,87.68,12961.095,1714170899999,1136164.21620,2390,7162.712,627875.82589,0
-1714170900000,87.68,87.68,87.44,87.65,9203.495,1714171199999,805899.17331,1917,4007.453,350920.83531,0
-1714171200000,87.64,87.64,87.12,87.21,14921.118,1714171499999,1303064.03704,2945,5117.437,446962.17899,0
-1714171500000,87.21,87.64,87.14,87.63,13624.592,1714171799999,1190756.39413,2645,8785.392,767787.57087,0
-1714171800000,87.63,87.64,87.51,87.55,5026.418,1714172099999,440169.45724,1395,3504.049,306855.56674,0
-1714172100000,87.55,87.57,87.41,87.43,4580.483,1714172399999,400710.95238,1127,2297.659,201011.08655,0
-1714172400000,87.43,87.61,87.43,87.54,6093.119,1714172699999,533399.29351,1471,3226.171,282403.76546,0
-1714172700000,87.54,87.65,87.53,87.61,4475.819,1714172999999,392055.95724,998,2472.297,216563.61163,0
-1714173000000,87.62,87.62,87.50,87.50,5474.694,1714173299999,479299.36083,1041,1283.805,112406.48280,0
-1714173300000,87.50,87.51,87.40,87.45,5326.232,1714173599999,465745.26249,924,2153.887,188356.33612,0
-1714173600000,87.44,87.63,87.42,87.58,2470.208,1714173899999,216236.92020,754,1476.965,129283.98714,0
-1714173900000,87.58,87.70,87.52,87.69,3439.258,1714174199999,301286.26813,808,1907.447,167133.76280,0
-1714174200000,87.70,87.77,87.59,87.63,5448.304,1714174499999,477719.85973,1086,2922.156,256225.44488,0
-1714174500000,87.64,87.72,87.54,87.71,2425.062,1714174799999,212464.43677,693,1509.588,132274.19879,0
-1714174800000,87.72,87.92,87.70,87.91,11994.300,1714175099999,1053514.20610,1738,8035.571,705809.98509,0
-1714175100000,87.92,88.00,87.87,87.99,4754.635,1714175399999,418087.67567,1065,2937.056,258260.27099,0
-1714175400000,87.99,88.02,87.96,87.97,3643.187,1714175699999,320576.92181,728,2340.946,205994.80480,0
-1714175700000,87.98,88.06,87.92,88.04,6896.199,1714175999999,606674.71664,1299,3002.968,264220.44192,0
-1714176000000,88.03,88.17,87.96,88.09,15177.385,1714176299999,1336502.21164,2930,7636.753,672543.00270,0
-1714176300000,88.08,88.15,87.97,88.13,7619.130,1714176599999,670919.08689,1580,4129.169,363609.79484,0
-1714176600000,88.14,88.42,88.08,88.35,13845.474,1714176899999,1222631.62360,3147,7406.506,654005.51440,0
-1714176900000,88.35,88.36,87.98,88.06,15129.493,1714177199999,1333167.71423,2920,6512.898,573675.47394,0
-1714177200000,88.06,88.23,87.85,87.88,10822.114,1714177499999,952652.53098,2118,2566.544,226062.27092,0
-1714177500000,87.88,88.00,87.76,87.95,14447.034,1714177799999,1269789.30850,2535,6967.835,612453.80173,0
-1714177800000,87.95,88.00,87.67,87.94,15789.573,1714178099999,1386666.83552,3202,8868.579,778915.72997,0
-1714178100000,87.94,87.97,87.55,87.58,11639.627,1714178399999,1020705.79509,2926,4958.465,434705.31079,0
-1714178400000,87.57,87.67,86.64,86.87,36181.681,1714178699999,3150123.01600,6570,16881.498,1469491.89704,0
-1714178700000,86.86,87.47,86.79,87.33,25488.105,1714178999999,2219592.28659,4583,14326.311,1247656.26300,0
-1714179000000,87.33,87.39,87.21,87.28,9487.180,1714179299999,828229.12438,2107,4415.859,385527.55846,0
-1714179300000,87.28,87.40,86.82,87.35,22671.388,1714179599999,1975985.61154,3910,10017.447,873493.27709,0
-1714179600000,87.36,87.49,86.81,86.97,29242.712,1714179899999,2550258.36223,5523,13614.988,1187020.90666,0
-1714179900000,86.96,87.42,86.93,87.30,15403.231,1714180199999,1344414.44119,3370,8443.184,736853.05314,0
-1714180200000,87.30,87.33,86.50,86.86,42809.705,1714180499999,3711706.14921,7761,23308.915,2020488.21879,0
-1714180500000,86.85,87.09,84.70,86.11,156373.104,1714180799999,13394282.27655,22220,77550.527,6643040.51624,0
-1714180800000,86.12,86.32,85.66,86.09,51283.171,1714181099999,4408609.15072,9526,26031.340,2237777.89287,0
-1714181100000,86.10,86.20,85.88,85.96,16264.305,1714181399999,1399523.37696,4169,8435.991,725937.09912,0
-1714181400000,85.95,86.30,85.81,86.21,22301.782,1714181699999,1918969.31960,4948,11689.645,1006058.37235,0
-1714181700000,86.21,86.56,86.10,86.44,17365.515,1714181999999,1499405.44068,4334,9122.829,787598.39349,0
-1714182000000,86.45,86.46,86.10,86.33,15360.451,1714182299999,1324462.21415,3092,9308.465,802581.75940,0
-1714182300000,86.33,86.45,86.15,86.16,12370.269,1714182599999,1067609.17967,2992,5106.811,440900.93703,0
-1714182600000,86.16,86.53,86.13,86.50,15604.439,1714182899999,1348051.63337,3108,7913.388,683623.87230,0
-1714182900000,86.50,86.61,86.40,86.56,10870.693,1714183199999,940543.83830,2119,5543.022,479608.84637,0
-1714183200000,86.57,86.79,86.48,86.77,15622.301,1714183499999,1353396.18707,3170,7994.108,692615.17677,0
-1714183500000,86.77,87.47,86.71,87.35,29344.622,1714183799999,2558587.14484,5575,14007.209,1221130.86302,0
-1714183800000,87.34,87.34,87.04,87.07,17223.063,1714184099999,1501637.31790,3197,7389.754,644274.86061,0
-1714184100000,87.06,87.14,86.77,86.79,12692.770,1714184399999,1103329.96251,2710,5401.281,469543.00262,0
-1714184400000,86.79,87.23,86.75,87.23,15573.085,1714184699999,1354108.45933,2818,8322.527,723704.35192,0
-1714184700000,87.23,87.25,87.03,87.08,14297.625,1714184999999,1245918.86058,2453,6323.045,550982.91997,0
-1714185000000,87.08,87.38,87.00,87.36,9259.617,1714185299999,807353.30747,2339,4951.915,431811.14384,0
-1714185300000,87.36,87.36,86.66,86.82,14219.662,1714185599999,1235685.15637,2598,6181.030,536911.57715,0
-1714185600000,86.82,87.06,86.73,86.88,17792.239,1714185899999,1546805.74333,2495,7992.777,694657.70721,0
-1714185900000,86.89,87.01,86.82,86.92,8965.378,1714186199999,779237.05848,1767,5246.210,456025.98560,0
-1714186200000,86.93,87.14,86.93,87.13,6521.563,1714186499999,567571.05241,1493,3251.163,282935.10433,0
-1714186500000,87.13,87.33,87.10,87.29,5490.675,1714186799999,478742.88121,1349,3120.028,272058.44848,0
-1714186800000,87.30,87.46,87.18,87.26,10163.983,1714187099999,887198.69288,2226,5189.644,453072.19554,0
-1714187100000,87.26,87.28,87.19,87.20,4544.085,1714187399999,396409.36939,1118,1512.581,131965.92466,0
-1714187400000,87.20,87.53,87.19,87.51,7344.463,1714187699999,641947.57244,1610,4959.285,433473.04959,0
-1714187700000,87.51,87.58,87.39,87.47,9950.393,1714187999999,870614.48996,1907,3625.825,317290.13639,0
-1714188000000,87.47,87.86,87.47,87.80,20367.914,1714188299999,1786031.73004,2856,11819.451,1036427.95015,0
-1714188300000,87.79,87.85,87.61,87.62,11469.890,1714188599999,1006639.65852,1804,5138.161,450993.55186,0
-1714188600000,87.62,87.71,87.50,87.51,7620.295,1714188899999,667466.31004,1866,3785.200,331536.00903,0
-1714188900000,87.51,87.85,87.51,87.85,6731.253,1714189199999,590319.14122,1506,4614.519,404665.01006,0
-1714189200000,87.85,87.88,87.67,87.77,8377.619,1714189499999,735251.21482,1697,3413.167,299551.33507,0
-1714189500000,87.78,87.86,87.65,87.81,6814.447,1714189799999,597978.69299,1560,3416.581,299820.23268,0
-1714189800000,87.80,87.84,87.73,87.79,4126.130,1714190099999,362226.15744,1090,1682.389,147691.80315,0
-1714190100000,87.80,87.94,87.71,87.84,5834.597,1714190399999,512633.04365,1348,2939.595,258279.06491,0
-1714190400000,87.84,88.03,87.80,87.92,11423.916,1714190699999,1004284.58090,2130,6307.971,554619.47853,0
-1714190700000,87.92,87.97,87.59,87.70,16246.663,1714190999999,1425864.87276,3306,5151.670,452051.50725,0
-1714191000000,87.70,87.76,87.37,87.51,15668.835,1714191299999,1371534.62308,2503,6606.292,578222.92796,0
-1714191300000,87.52,87.69,87.46,87.52,8754.765,1714191599999,766585.11840,1755,4778.628,418410.54877,0
-1714191600000,87.52,87.55,87.36,87.45,6542.533,1714191899999,572194.42399,1449,2753.696,240817.74879,0
-1714191900000,87.45,87.45,87.18,87.34,11726.375,1714192199999,1023906.15685,2119,5596.774,488636.88072,0
-1714192200000,87.34,87.34,87.13,87.16,6930.482,1714192499999,604538.28771,1551,2879.024,251120.43243,0
-1714192500000,87.16,87.24,87.02,87.23,10021.615,1714192799999,873117.15757,1911,5252.275,457650.25436,0
-1714192800000,87.23,87.34,87.17,87.33,11440.121,1714193099999,998354.88601,1912,7359.095,642273.27569,0
-1714193100000,87.33,87.55,87.32,87.51,6410.516,1714193399999,560622.12418,1408,3253.674,284567.29164,0
-1714193400000,87.52,87.58,87.41,87.42,6848.864,1714193699999,599170.27437,1247,2276.176,199177.82689,0
-1719143700000,74.17,74.21,74.17,74.18,1876.921,1719143999999,139252.14647,415,1073.882,79674.71826,0
-1719144000000,74.17,74.23,74.17,74.23,2470.479,1719144299999,183327.36933,592,1577.459,117057.01174,0
-1719144300000,74.23,74.24,74.20,74.22,1161.545,1719144599999,86207.33182,291,464.404,34466.88466,0
-1719144600000,74.21,74.23,74.20,74.23,911.876,1719144899999,67668.84103,207,522.116,38747.18972,0
-1719144900000,74.22,74.26,74.22,74.23,1807.061,1719145199999,134165.25187,246,1404.075,104247.16367,0
-1719145200000,74.24,74.32,74.23,74.29,1660.953,1719145499999,123370.16264,343,1149.637,85387.84169,0
-1719145500000,74.30,74.35,74.30,74.35,498.731,1719145799999,37071.32999,166,381.996,28394.76994,0
-1719145800000,74.34,74.35,74.27,74.30,2053.572,1719146099999,152591.51322,465,403.401,29970.28804,0
-1719146100000,74.30,74.31,74.27,74.28,1795.246,1719146399999,133365.45973,348,921.965,68490.46268,0
-1719146400000,74.29,74.31,74.27,74.28,1330.334,1719146699999,98830.57631,296,322.352,23948.49320,0
-1719146700000,74.28,74.34,74.28,74.33,424.518,1719146999999,31542.91337,138,356.354,26478.37953,0
-1719147000000,74.34,74.37,74.33,74.34,1031.509,1719147299999,76691.69386,305,500.634,37222.38195,0
-1719147300000,74.34,74.38,74.34,74.36,1337.939,1719147599999,99492.07325,259,1090.145,81064.61512,0
-1719147600000,74.37,74.41,74.36,74.41,1877.829,1719147899999,139669.67917,498,1123.530,83569.04937,0
-1719147900000,74.41,74.42,74.35,74.36,632.109,1719148199999,47025.09123,233,206.964,15397.21332,0
-1719148200000,74.35,74.38,74.32,74.38,1606.903,1719148499999,119472.27198,307,937.483,69704.10326,0
-1719148500000,74.37,74.38,74.28,74.30,3013.863,1719148799999,224037.98962,540,665.202,49444.59994,0
-1719148800000,74.30,74.34,74.27,74.28,2432.671,1719149099999,180756.58056,453,949.348,70545.31384,0
-1719149100000,74.28,74.33,74.19,74.33,4341.161,1719149399999,322336.22614,687,2610.003,193832.99780,0
-1719149400000,74.32,74.36,74.30,74.36,2034.903,1719149699999,151273.62341,521,846.957,62961.40565,0
-1719149700000,74.37,74.45,74.36,74.45,2387.326,1719149999999,177652.72976,397,1936.426,144101.19898,0
-1719150000000,74.44,74.48,74.44,74.48,1624.845,1719150299999,120989.40191,415,970.070,72235.45853,0
-1719150300000,74.49,74.49,74.33,74.41,3284.022,1719150599999,244328.27108,602,991.029,73743.27813,0
-1719150600000,74.42,74.45,74.38,74.41,1695.373,1719150899999,126161.11460,417,586.859,43673.18272,0
-1719150900000,74.42,74.43,74.38,74.40,1136.413,1719151199999,84551.64535,383,325.447,24214.00289,0
-1719151200000,74.40,74.43,74.38,74.43,1231.738,1719151499999,91641.38480,413,582.085,43310.86972,0
-1719151500000,74.42,74.48,74.41,74.43,2423.256,1719151799999,180389.64736,505,1211.701,90206.14534,0
-1719151800000,74.43,74.43,74.38,74.41,888.770,1719152099999,66126.02179,319,465.371,34621.44721,0
-1719152100000,74.40,74.41,74.16,74.29,8603.105,1719152399999,638951.17903,1517,4048.869,300683.13626,0
-1719152400000,74.28,74.37,74.25,74.34,2615.472,1719152699999,194367.48333,559,1281.507,95221.37336,0
-1719152700000,74.33,74.39,74.28,74.39,2664.170,1719152999999,198024.84986,437,1151.364,85592.64359,0
-1719153000000,74.39,74.44,74.37,74.40,1871.797,1719153299999,139262.62443,552,964.111,71735.06283,0
-1719153300000,74.40,74.48,74.39,74.44,1991.762,1719153599999,148289.46853,609,1464.124,109015.65741,0
-1719153600000,74.43,74.46,74.40,74.40,1728.787,1719153899999,128660.35237,422,739.417,55028.87416,0
-1719153900000,74.40,74.42,74.32,74.37,1498.526,1719154199999,111422.51403,433,451.879,33601.96950,0
-1719154200000,74.36,74.42,74.31,74.35,2007.980,1719154499999,149300.81674,485,1232.045,91598.13335,0
-1719154500000,74.36,74.48,74.36,74.48,2021.690,1719154799999,150460.67105,482,1388.991,103380.35821,0
-1719154800000,74.48,74.58,74.43,74.58,8867.545,1719155099999,660665.34029,1304,4561.403,339896.80544,0
-1719155100000,74.58,74.75,74.58,74.68,6181.534,1719155399999,461803.31631,980,2472.648,184681.51212,0
-1719155400000,74.68,74.80,74.68,74.79,3088.578,1719155699999,230883.19027,560,1915.005,143137.71590,0
-1719155700000,74.79,74.86,74.78,74.80,3735.317,1719155999999,279456.08039,784,1477.627,110555.60929,0
-1719156000000,74.80,74.80,74.63,74.66,5709.952,1719156299999,426634.28879,1001,1773.724,132528.97800,0
-1719156300000,74.65,74.69,74.60,74.68,3205.339,1719156599999,239241.55127,699,1889.753,141055.10647,0
-1719156600000,74.68,74.68,74.59,74.59,2429.198,1719156899999,181267.09000,516,742.880,55432.06093,0
-1719156900000,74.59,74.70,74.58,74.68,1741.605,1719157199999,130017.51421,519,1065.323,79524.25076,0
-1719157200000,74.68,74.78,74.67,74.78,3015.697,1719157499999,225383.26184,570,1655.242,123691.07911,0
-1719157500000,74.77,74.80,74.51,74.69,8831.901,1719157799999,658976.08883,1386,4188.267,312465.29958,0
-1719157800000,74.70,74.83,74.70,74.82,3699.393,1719158099999,276612.97738,789,1629.258,121829.25897,0
-1719158100000,74.81,74.85,74.75,74.83,5282.853,1719158399999,395183.20396,790,2880.405,215488.00471,0
-1719158400000,74.83,74.83,74.69,74.69,5064.163,1719158699999,378596.62407,1172,2553.856,190937.28928,0
-1719158700000,74.69,74.70,74.52,74.62,7717.359,1719158999999,575739.21058,1555,3045.067,227150.25868,0
-1719159000000,74.63,74.84,74.63,74.77,6371.726,1719159299999,476493.93553,1329,3152.398,235721.72779,0
-1719159300000,74.77,74.77,74.70,74.72,2317.304,1719159599999,173198.62184,848,794.852,59412.25384,0
-1719159600000,74.72,74.95,74.71,74.85,16090.956,1719159899999,1204355.89582,1899,11379.291,851723.63684,0
-1719159900000,74.86,74.86,74.67,74.77,6203.541,1719160199999,463734.72637,1178,2516.136,188048.26573,0
-1719160200000,74.76,74.79,74.66,74.68,3370.736,1719160499999,251911.48193,726,1064.106,79532.14693,0
-1719160500000,74.68,74.69,74.61,74.69,2691.989,1719160799999,200934.77219,553,1028.443,76761.49314,0
-1719160800000,74.69,74.73,74.67,74.67,2385.402,1719161099999,178173.24579,540,568.974,42501.67150,0
-1719161100000,74.68,74.68,74.58,74.58,2016.592,1719161399999,150490.53557,521,502.373,37488.94222,0
-1719161400000,74.58,74.62,74.34,74.42,13202.849,1719161699999,982968.32042,1866,4205.134,313103.62071,0
-1719161700000,74.41,74.42,74.23,74.35,7212.125,1719161999999,535984.42923,1453,4213.083,313105.26642,0
-1719162000000,74.34,74.57,74.30,74.49,6775.915,1719162299999,504319.25074,1399,3959.084,294639.15404,0
-1719162300000,74.50,74.65,74.47,74.61,7981.398,1719162599999,595249.31253,1421,5258.239,392162.37883,0
-1719162600000,74.61,74.73,74.60,74.73,3236.955,1719162899999,241662.17347,904,1809.647,135123.42133,0
-1719162900000,74.73,75.02,74.73,75.00,15983.196,1719163199999,1197190.26269,2442,11016.340,825161.91054,0
-1719163200000,75.00,75.03,74.83,74.90,7881.566,1719163499999,590743.86848,1526,2795.458,209544.35353,0
-1719163500000,74.90,74.92,74.76,74.79,6216.813,1719163799999,465265.67969,1049,1852.648,138663.10671,0
-1719163800000,74.78,74.94,74.76,74.91,5257.713,1719164099999,393551.03217,909,3632.388,271905.31216,0
-1719164100000,74.91,74.98,74.85,74.85,2738.250,1719164399999,205123.18696,609,1559.718,116834.59412,0
-1719164400000,74.84,74.84,74.71,74.74,3966.607,1719164699999,296535.18679,769,1691.533,126440.98698,0
-1719164700000,74.74,74.77,74.57,74.60,6947.710,1719164999999,518729.19785,1078,2194.685,163882.99263,0
-1719165000000,74.59,74.76,74.59,74.76,2747.781,1719165299999,205204.39058,672,1778.424,132826.82459,0
-1719165300000,74.75,74.78,74.69,74.69,3094.070,1719165599999,231229.56053,643,1449.056,108295.59467,0
-1719165600000,74.69,74.78,74.66,74.74,3489.031,1719165899999,260664.80472,919,1715.860,128189.50870,0
-1719165900000,74.74,74.78,74.66,74.66,4984.442,1719166199999,372439.60352,896,3275.240,244735.96842,0
-1719166200000,74.66,74.70,74.64,74.65,1705.631,1719166499999,127354.63618,536,1058.842,79064.00668,0
-1719166500000,74.65,74.69,74.50,74.51,9237.642,1719166799999,689001.67320,1238,1651.106,123145.16972,0
-1719166800000,74.52,74.60,74.46,74.47,3440.485,1719167099999,256405.51422,599,2254.625,168025.23364,0
-1719167100000,74.48,74.50,74.41,74.41,3204.549,1719167399999,238638.81380,587,1707.201,127146.64773,0
-1719167400000,74.42,74.45,74.41,74.43,3106.957,1719167699999,231251.75046,590,2335.327,173820.40703,0
-1719167700000,74.44,74.55,74.43,74.51,3122.075,1719167999999,232606.04419,618,1952.898,145486.88736,0
-1719168000000,74.51,74.51,74.46,74.48,1289.517,1719168299999,96047.42086,363,737.718,54947.64501,0
-1719168300000,74.49,74.50,74.47,74.47,689.812,1719168599999,51379.39079,273,445.846,33208.61353,0
-1719168600000,74.48,74.53,74.47,74.50,1170.411,1719168899999,87193.01030,287,816.940,60857.63884,0
-1719168900000,74.49,74.52,74.49,74.50,1230.485,1719169199999,91674.77688,341,692.738,51611.16717,0
-1719169200000,74.50,74.55,74.48,74.53,1424.377,1719169499999,106143.72835,397,712.560,53097.78182,0
-1719169500000,74.53,74.59,74.52,74.55,1547.680,1719169799999,115383.92973,401,988.275,73673.60236,0
-1719169800000,74.55,74.55,74.51,74.53,787.542,1719170099999,58694.30721,293,279.416,20824.31931,0
-1719170100000,74.53,74.57,74.52,74.53,1482.202,1719170399999,110471.23201,414,500.187,37283.43072,0
-1719170400000,74.53,74.53,74.48,74.50,2521.827,1719170699999,187873.98211,503,931.589,69395.82123,0
-1719170700000,74.50,74.50,74.44,74.45,894.035,1719170999999,66579.95884,379,302.282,22510.27692,0
-1719171000000,74.44,74.44,74.35,74.41,1595.136,1719171299999,118661.28832,567,809.234,60194.72005,0
-1719171300000,74.40,74.46,74.40,74.43,1934.508,1719171599999,143998.08928,437,1098.251,81752.29898,0
-1719171600000,74.44,74.50,74.44,74.50,1515.028,1719171899999,112826.68949,333,991.665,73852.18084,0
-1719171900000,74.50,74.54,74.48,74.51,957.861,1719172199999,71365.15866,353,432.078,32192.32272,0
-1719172200000,74.51,74.56,74.43,74.45,1796.303,1719172499999,133812.23882,468,464.371,34592.70945,0
-1719172500000,74.45,74.45,74.41,74.45,701.744,1719172799999,52231.54305,267,475.441,35387.77853,0
-1719172800000,74.45,74.50,74.43,74.49,2204.636,1719173099999,164192.68301,474,1051.883,78344.29626,0
-1719173100000,74.49,74.53,74.47,74.48,2505.236,1719173399999,186652.98442,499,1460.873,108854.18861,0
-1719173400000,74.47,74.51,74.45,74.48,975.936,1719173699999,72691.10299,342,371.440,27665.38560,0
-1719173700000,74.48,74.48,74.29,74.30,8537.902,1719173999999,635012.77815,1409,2721.972,202452.31151,0
-1719174000000,74.30,74.30,74.13,74.15,7302.949,1719174299999,541861.65089,1340,2732.831,202758.20888,0
-1719174300000,74.15,74.20,74.08,74.20,3230.639,1719174599999,239491.16633,634,1857.153,137693.92884,0
-1719174600000,74.20,74.22,73.22,73.53,57346.328,1719174899999,4223234.03205,6147,24082.278,1772221.23375,0
-1719174900000,73.54,73.94,73.54,73.89,16664.891,1719175199999,1228411.91401,3044,9608.877,708271.13744,0
-1719175200000,73.89,73.93,73.72,73.87,11434.343,1719175499999,844029.54545,1898,5632.057,415746.46611,0
-1719175500000,73.87,74.10,73.84,73.97,7585.708,1719175799999,561169.70120,1435,4672.235,345647.39530,0
-1719175800000,73.97,74.05,73.93,73.93,4018.832,1719176099999,297362.41194,829,1909.487,141292.00404,0
-1719176100000,73.93,73.93,73.71,73.82,10956.766,1719176399999,808719.86915,1577,4551.250,335831.14328,0
-1719176400000,73.82,73.87,73.68,73.68,9714.422,1719176699999,716736.09246,1624,4683.689,345597.17273,0
-1719176700000,73.67,73.70,73.57,73.69,3785.007,1719176999999,278701.23175,984,2101.222,154716.28159,0
-1719177000000,73.68,73.84,73.62,73.77,4293.350,1719177299999,316582.07443,1010,2757.027,203291.13464,0
-1719177300000,73.77,73.79,73.71,73.71,3023.203,1719177599999,222955.39194,730,1632.740,120410.05027,0
-1719177600000,73.71,73.87,73.63,73.70,6964.655,1719177899999,513580.38199,1014,3875.989,285795.46061,0
-1719177900000,73.70,73.95,73.68,73.91,3970.754,1719178199999,293283.42898,749,2124.379,156849.39562,0
-1719178200000,73.90,73.98,73.88,73.89,3139.707,1719178499999,232149.77542,677,1980.808,146462.14731,0
-1719178500000,73.88,73.93,73.86,73.92,2336.223,1719178799999,172640.40393,560,1571.580,116132.38537,0
-1719178800000,73.93,74.11,73.93,74.09,7295.865,1719179099999,540179.33041,1164,5674.697,420126.73986,0
-1719179100000,74.09,74.21,74.08,74.18,2440.027,1719179399999,180978.83101,499,1928.029,142994.94595,0
-1719179400000,74.19,74.20,74.15,74.20,1572.011,1719179699999,116605.90826,400,903.533,67020.81367,0
-1719179700000,74.20,74.22,74.20,74.21,760.328,1719179999999,56421.43978,255,372.882,27670.35701,0
-1719180000000,74.21,74.23,74.01,74.05,5133.103,1719180299999,380493.54772,1071,2252.587,166983.65597,0
-1719180300000,74.05,74.07,73.94,73.94,3350.405,1719180599999,247920.80532,804,1176.884,87079.12564,0
-1719180600000,73.94,74.04,73.93,74.01,1705.705,1719180899999,126207.21118,498,886.785,65601.23074,0
-1719180900000,74.01,74.09,73.97,74.09,2244.931,1719181199999,166190.50247,579,1352.402,100124.42374,0
-1719181200000,74.09,74.09,74.02,74.03,2309.225,1719181499999,171014.51796,492,1142.371,84597.30498,0
-1719181500000,74.03,74.03,73.95,73.98,2418.762,1719181799999,178951.58309,602,1239.437,91699.61912,0
-1719181800000,73.98,73.99,73.86,73.86,2639.225,1719182099999,195125.26881,682,1335.147,98715.73900,0
-1719182100000,73.86,73.87,73.74,73.87,5125.466,1719182399999,378226.12435,1087,2549.480,188160.26206,0
-1719182400000,73.88,73.89,73.75,73.87,3141.764,1719182699999,231980.87584,657,1366.286,100890.79833,0
-1719182700000,73.87,73.90,73.81,73.90,3305.088,1719182999999,244109.84238,622,2563.606,189352.16446,0
-1719183000000,73.89,73.92,73.83,73.88,1582.501,1719183299999,116917.24239,376,742.720,54879.94961,0
-1719183300000,73.89,73.97,73.85,73.97,1446.855,1719183599999,106944.31922,355,801.614,59261.60903,0
-1719183600000,73.96,73.97,73.86,73.88,3378.093,1719183899999,249665.81593,722,973.207,71917.81945,0
-1719183900000,73.87,73.87,73.77,73.80,2319.698,1719184199999,171227.55277,529,1108.831,81839.66502,0
-1719184200000,73.79,73.85,73.78,73.83,1050.439,1719184499999,77541.18582,402,737.723,54457.61162,0
-1719184500000,73.82,73.82,73.70,73.75,1861.092,1719184799999,137269.54920,611,966.772,71301.98302,0
-1719184800000,73.75,73.81,73.72,73.79,1139.285,1719185099999,84043.38955,421,743.682,54859.47141,0
-1719185100000,73.80,73.80,73.70,73.72,1496.039,1719185399999,110307.51431,336,523.251,38585.23621,0
-1719185400000,73.71,73.72,73.55,73.55,5161.598,1719185699999,380041.75566,1023,1585.320,116720.40301,0
-1719185700000,73.55,73.63,73.48,73.54,6206.616,1719185999999,456496.08040,1094,4520.522,332506.21689,0
-1719186000000,73.54,73.66,73.51,73.66,1354.659,1719186299999,99649.83347,553,1119.529,82356.31121,0
-1719186300000,73.66,73.69,73.62,73.65,1096.367,1719186599999,80758.97842,343,504.615,37169.16071,0
-1719186600000,73.64,73.64,73.31,73.33,11664.183,1719186899999,856991.19835,1813,3585.366,263492.26807,0
-1719186900000,73.33,73.40,73.29,73.35,4823.078,1719187199999,353716.42716,969,2603.519,190963.19033,0
-1719187200000,73.35,73.41,73.16,73.19,12168.495,1719187499999,892051.27952,1968,4726.541,346647.48975,0
-1719187500000,73.18,73.43,73.10,73.22,8840.368,1719187799999,647479.60182,1955,4787.760,350589.59206,0
-1719187800000,73.21,73.37,73.14,73.35,4992.604,1719188099999,365749.52798,1134,2917.462,213721.35587,0
-1719188100000,73.35,73.38,73.29,73.32,2870.127,1719188399999,210485.64805,941,1198.611,87894.80337,0
-1719188400000,73.31,73.32,73.07,73.27,8390.671,1719188699999,613941.09844,1828,4087.508,299063.02128,0
-1719188700000,73.26,73.26,73.13,73.15,5428.468,1719188999999,397473.99883,928,3384.765,247860.33485,0
-1719189000000,73.14,73.19,73.06,73.18,3668.397,1719189299999,268233.34324,919,2388.151,174642.38446,0
-1719189300000,73.17,73.40,73.14,73.36,6188.892,1719189599999,453524.66853,1380,4283.851,313943.74651,0
-1719189600000,73.36,73.43,73.29,73.38,3706.439,1719189899999,271967.48095,927,2062.927,151376.96152,0
-1719189900000,73.37,73.40,73.14,73.18,3617.314,1719190199999,264952.86530,963,1253.435,91794.80696,0
-1719190200000,73.19,73.28,73.14,73.27,2900.007,1719190499999,212315.98947,735,1528.887,111954.27380,0
-1719190500000,73.27,73.33,73.20,73.27,1798.408,1719190799999,131776.77719,612,1116.746,81822.11596,0
-1719190800000,73.26,73.28,73.19,73.25,2641.747,1719191099999,193454.93997,835,1614.189,118211.36777,0
-1719191100000,73.25,73.27,73.16,73.17,1247.775,1719191399999,91353.40169,403,601.226,44022.43089,0
-1719191400000,73.18,73.18,72.95,73.00,5281.090,1719191699999,385785.24453,1079,1037.326,75790.41569,0
-1719191700000,73.01,73.01,72.66,72.70,24030.456,1719191999999,1748932.40129,4148,8617.785,627024.99021,0
-1719192000000,72.70,72.78,72.50,72.69,18908.009,1719192299999,1372928.41680,2517,9450.208,686364.20025,0
-1719192300000,72.69,73.06,72.68,73.06,7755.078,1719192599999,565196.44193,1718,5667.048,412933.87897,0
-1719192600000,73.07,73.09,72.91,72.96,4897.101,1719192899999,357457.82075,1016,2290.177,167179.28221,0
-1719192900000,72.95,73.01,72.90,72.90,2145.122,1719193199999,156534.27650,670,937.796,68438.27855,0
-1719193200000,72.90,72.96,72.79,72.82,2632.740,1719193499999,191803.94719,738,1621.183,118095.18259,0
-1719193500000,72.82,72.86,72.76,72.85,2701.281,1719193799999,196689.21116,704,1487.509,108310.35646,0
-1719193800000,72.85,72.94,72.82,72.84,2638.157,1719194099999,192285.19804,559,1564.794,114055.61414,0
-1719194100000,72.84,72.92,72.82,72.86,1385.846,1719194399999,100990.72197,506,679.842,49539.38625,0
-1719194400000,72.86,72.96,72.85,72.85,2820.512,1719194699999,205604.46683,716,1572.183,114616.95358,0
-1719194700000,72.86,72.91,72.82,72.85,2445.251,1719194999999,178164.91976,648,1592.393,116027.62541,0
-1719195000000,72.86,72.87,72.81,72.83,1169.476,1719195299999,85187.67680,414,605.348,44096.16732,0
-1719195300000,72.83,72.95,72.83,72.89,1885.411,1719195599999,137441.83912,628,1145.212,83482.78111,0
-1719195600000,72.89,72.90,72.84,72.85,1441.299,1719195899999,105022.61613,375,569.761,41517.32875,0
-1719195900000,72.84,72.94,72.81,72.85,1850.226,1719196199999,134845.17469,464,829.089,60422.73820,0
-1719196200000,72.86,72.88,72.81,72.85,1989.514,1719196499999,144940.80498,469,891.654,64958.18294,0
-1719196500000,72.86,72.92,72.85,72.88,1371.412,1719196799999,99952.90741,408,1025.033,74707.20907,0
-1719196800000,72.89,72.89,72.61,72.64,4081.629,1719197099999,296762.98102,1199,1955.360,142114.06421,0
-1719197100000,72.64,72.70,72.61,72.64,2042.083,1719197399999,148366.51915,642,1299.350,94401.19727,0
-1719197400000,72.64,72.65,72.48,72.48,4915.136,1719197699999,356664.12296,1455,2192.617,159154.23305,0
-1719197700000,72.48,72.51,71.97,72.42,27802.070,1719197999999,2008823.64847,4487,12159.889,878616.95874,0
-1719198000000,72.42,72.61,72.42,72.58,6318.386,1719198299999,458213.19351,1492,3965.079,287566.16604,0
-1719198300000,72.57,72.66,72.50,72.63,2925.374,1719198599999,212268.09051,869,1834.871,133140.61968,0
-1719198600000,72.65,72.69,72.55,72.68,2759.191,1719198899999,200397.21620,835,1422.765,103336.17550,0
-1719198900000,72.67,72.71,72.62,72.67,6048.418,1719199199999,439543.67114,992,3248.727,236127.26927,0
-1719199200000,72.68,72.69,72.57,72.59,1593.053,1719199499999,115714.43133,499,848.731,61653.92105,0
-1719199500000,72.59,72.63,72.54,72.54,1245.194,1719199799999,90371.22214,756,811.758,58916.24718,0
-1719199800000,72.53,72.60,72.48,72.56,6538.849,1719200099999,474119.98311,773,1905.838,138234.03863,0
-1719200100000,72.57,72.66,72.57,72.64,1755.333,1719200399999,127491.68137,583,1122.856,81549.34970,0
-1719200400000,72.65,72.65,72.58,72.58,1752.534,1719200699999,127261.66102,489,691.839,50241.33804,0
-1719200700000,72.58,72.61,72.54,72.61,1344.684,1719200999999,97603.52737,463,1005.746,73003.29433,0
-1719201000000,72.61,72.61,72.48,72.52,1825.609,1719201299999,132457.69578,511,967.489,70185.75318,0
-1719201300000,72.53,72.55,72.47,72.48,2445.817,1719201599999,177331.42430,559,1406.475,101978.72894,0
-1719201600000,72.47,72.49,72.38,72.38,3144.150,1719201899999,227800.13425,801,1041.840,75485.39113,0
-1719201900000,72.38,72.40,72.22,72.23,4946.824,1719202199999,357682.52215,1497,2136.828,154512.83603,0
-1719202200000,72.23,72.23,71.80,71.89,22620.784,1719202499999,1627351.98854,3474,7880.464,566884.86760,0
-1719202500000,71.90,72.05,71.89,71.95,13342.053,1719202799999,960340.97193,1813,6047.153,435258.84763,0
-1719202800000,71.95,71.98,71.75,71.91,9323.141,1719203099999,669985.45198,1586,4079.772,293183.32953,0
-1719203100000,71.91,71.92,71.48,71.55,24206.126,1719203399999,1734771.67287,2997,9598.379,687881.52124,0
-1719203400000,71.56,72.00,71.54,71.97,14148.773,1719203699999,1015851.21480,2640,8988.710,645283.67817,0
-1719203700000,71.98,72.00,71.89,71.94,4189.791,1719203999999,301476.17274,890,1768.931,127272.59522,0
-1719204000000,71.95,72.04,71.87,71.90,4027.722,1719204299999,289814.92008,1035,2675.373,192509.78550,0
-1719204300000,71.91,71.96,71.82,71.86,3594.535,1719204599999,258414.08841,794,2033.927,146220.19797,0
-1719204600000,71.86,71.89,71.77,71.82,3853.826,1719204899999,276859.72268,781,1808.252,129892.44368,0
-1719204900000,71.82,71.97,71.75,71.86,10778.293,1719205199999,774876.33795,1343,6530.527,469612.68409,0
-1719205200000,71.86,71.93,71.76,71.79,4423.292,1719205499999,317857.14541,1027,1961.591,140943.27420,0
-1719205500000,71.79,71.79,71.47,71.52,9221.360,1719205799999,660305.87134,1590,2913.416,208586.24220,0
-1719205800000,71.52,71.57,71.32,71.46,9798.446,1719206099999,700053.71820,1809,5144.665,367564.91089,0
-1719206100000,71.46,71.49,71.11,71.21,16488.209,1719206399999,1174919.35332,2749,6668.955,475376.87551,0
-1719206400000,71.21,71.32,70.86,70.97,29947.413,1719206699999,2128012.11541,4928,15539.158,1104449.32108,0
-1719206700000,70.98,71.22,70.86,71.07,16059.487,1719206999999,1141054.53966,3089,8877.343,630734.20422,0
-1719207000000,71.07,71.11,70.72,70.95,16906.041,1719207299999,1198561.20158,2998,7961.421,564694.49051,0
-1719207300000,70.96,70.97,70.53,70.86,28093.842,1719207599999,1986606.92594,3976,11707.962,828459.67207,0
-1719207600000,70.86,71.09,70.42,70.52,36098.476,1719207899999,2552544.17662,4658,18034.652,1276718.66593,0
-1719207900000,70.52,70.87,70.52,70.64,22880.928,1719208199999,1618144.56066,3173,15063.880,1065392.58382,0
-1719208200000,70.64,70.73,70.56,70.71,13660.777,1719208499999,965150.52399,2091,5805.956,410278.92273,0
-1719208500000,70.72,70.83,70.68,70.77,5448.347,1719208799999,385535.97827,1279,4245.719,300444.10046,0
-1719208800000,70.77,70.85,70.59,70.60,11815.853,1719209099999,835419.77244,2171,3888.213,274935.01197,0
-1719209100000,70.60,70.80,70.60,70.77,6390.719,1719209399999,452028.21844,1433,4299.380,304097.86347,0
-1719209400000,70.77,70.97,70.77,70.87,6296.312,1719209699999,446344.68407,1180,4397.062,311672.77941,0
-1719209700000,70.87,70.98,70.74,70.90,5276.775,1719209999999,373876.14156,1257,3089.930,218925.16223,0
-1719210000000,70.90,71.12,70.79,71.00,22660.632,1719210299999,1607510.26299,2444,11104.042,787935.24539,0
-1719210300000,71.00,71.02,70.93,70.96,3793.850,1719210599999,269294.82400,873,1849.919,131310.19076,0
-1719210600000,70.97,71.13,70.96,71.11,3341.181,1719210899999,237429.83141,877,2083.181,148027.31669,0
-1719210900000,71.12,71.22,71.07,71.13,8568.811,1719211199999,609740.17024,1304,5416.001,385464.82742,0
-1719211200000,71.14,71.16,71.01,71.12,3408.105,1719211499999,242269.22334,805,1663.352,118241.44885,0
-1719211500000,71.11,71.16,71.06,71.15,3532.381,1719211799999,251194.34717,857,1531.509,108913.41413,0
-1719211800000,71.15,71.24,71.11,71.19,6855.233,1719212099999,487915.16797,1329,3844.296,273625.63281,0
-1719212100000,71.18,71.32,71.18,71.31,5093.604,1719212399999,362963.94050,1111,3019.109,215141.20558,0
-1719212400000,71.31,71.31,71.16,71.22,3494.118,1719212699999,248940.90839,1001,1369.434,97571.02985,0
-1719212700000,71.22,71.23,71.10,71.16,3555.857,1719212999999,252999.83236,781,1688.790,120155.57446,0
-1719213000000,71.16,71.26,71.14,71.23,4274.002,1719213299999,304348.49436,982,2463.521,175435.00753,0
-1719213300000,71.22,71.24,71.11,71.24,3102.620,1719213599999,220830.04231,745,1397.470,99467.53377,0
-1719213600000,71.24,71.30,71.16,71.29,4969.537,1719213899999,353926.21237,1003,2669.111,190086.39208,0
-1719213900000,71.29,71.37,71.22,71.37,7464.517,1719214199999,532264.86397,1202,3942.113,281104.12084,0
-1719214200000,71.36,71.53,71.29,71.51,14905.317,1719214499999,1064718.46775,2379,7485.117,534615.07702,0
-1719214500000,71.51,71.73,71.50,71.71,8508.214,1719214799999,609493.54814,1542,5058.805,362380.30939,0
-1719214800000,71.72,71.73,71.60,71.70,4557.329,1719215099999,326595.83538,962,2113.759,151468.22359,0
-1719215100000,71.70,71.70,71.60,71.65,4739.779,1719215399999,339591.56568,867,1743.879,124935.62936,0
-1719215400000,71.65,71.65,71.42,71.43,5460.682,1719215699999,390865.16184,1077,1839.087,131655.58993,0
-1719215700000,71.43,71.43,71.26,71.36,5334.716,1719215999999,380571.68091,1166,2927.194,208787.94738,0
-1719216000000,71.37,71.39,71.22,71.38,10084.694,1719216299999,719222.36382,1671,5294.413,377622.85481,0
-1719216300000,71.39,71.42,71.27,71.31,4670.011,1719216599999,333234.55012,1159,1962.631,140043.16628,0
-1719216600000,71.33,71.33,71.14,71.19,4946.283,1719216899999,352165.50365,1103,1768.243,125901.51064,0
-1719216900000,71.20,71.26,71.05,71.12,4520.377,1719217199999,321581.34141,1143,2095.781,149089.88508,0
-1719217200000,71.12,71.40,71.12,71.38,8241.504,1719217499999,587419.72414,1523,4537.249,323387.41113,0
-1719217500000,71.39,71.42,71.28,71.41,3182.633,1719217799999,227145.93743,859,1488.327,106215.04383,0
-1719217800000,71.41,71.58,71.35,71.56,9737.302,1719218099999,696129.81878,1631,5541.423,396226.63270,0
-1719218100000,71.56,71.89,71.56,71.77,15336.295,1719218399999,1100529.27794,2120,6493.791,465841.76082,0
-1719218400000,71.76,71.80,71.56,71.56,9982.409,1719218699999,715319.92688,1621,3848.679,275820.24026,0
-1719218700000,71.56,71.74,71.52,71.71,6544.252,1719218999999,468645.16659,1354,4248.155,304196.44455,0
-1719219000000,71.71,71.73,71.39,71.41,7080.140,1719219299999,506914.00852,1403,3075.896,220178.05446,0
-1719219300000,71.40,71.51,71.34,71.45,12389.261,1719219599999,884504.53596,1794,6045.259,431619.22406,0
-1719219600000,71.45,71.59,71.26,71.30,7347.600,1719219899999,524441.55871,1776,2291.252,163597.78917,0
-1719219900000,71.29,71.29,70.96,71.11,12402.464,1719220199999,881854.38535,2312,6808.966,484159.84730,0
-1719220200000,71.12,71.20,71.02,71.09,8222.204,1719220499999,584474.24647,1593,3167.036,225171.22017,0
-1719220500000,71.09,71.12,71.03,71.06,3678.678,1719220799999,261448.37144,867,1909.719,135739.20904,0
-1719220800000,71.06,71.07,70.70,70.73,11887.407,1719221099999,842749.68828,1919,5156.869,365496.31744,0
-1719221100000,70.73,70.78,70.48,70.64,13425.078,1719221399999,948306.52936,2226,7606.189,537289.29364,0
-1719221400000,70.64,70.65,68.45,69.43,191703.445,1719221699999,13340218.82042,21041,84349.351,5870884.97150,0
-1719221700000,69.43,69.82,69.05,69.54,86817.636,1719221999999,6036633.90235,10885,49734.593,3458751.22914,0
-1719222000000,69.54,69.85,69.47,69.58,28653.602,1719222299999,1995749.44567,4428,15991.966,1113921.16801,0
-1719222300000,69.58,70.43,69.56,70.05,46618.810,1719222599999,3267050.38353,6178,25973.516,1820478.08695,0
-1719222600000,70.06,70.33,69.85,70.31,19100.677,1719222899999,1337870.82902,3156,11184.730,783590.94486,0
-1719222900000,70.31,70.49,70.18,70.37,21450.753,1719223199999,1508752.23237,3023,11620.230,817516.28522,0
-1719223200000,70.37,70.62,70.21,70.47,14873.060,1719223499999,1047282.40775,2916,7738.112,544810.14371,0
-1719223500000,70.47,70.58,70.37,70.57,11092.653,1719223799999,781871.20314,2003,5973.830,421081.38484,0
-1719223800000,70.57,70.57,70.37,70.42,7859.773,1719224099999,553916.48915,1425,4411.326,310883.77680,0
-1719224100000,70.41,70.54,70.31,70.33,6447.250,1719224399999,454165.73863,1329,2892.924,203814.43885,0
-1719224400000,70.33,70.36,70.13,70.16,9922.713,1719224699999,696708.47340,1520,4437.264,311568.29866,0
-1719224700000,70.16,70.34,70.09,70.31,5664.397,1719224999999,397749.98974,1236,3556.195,249709.58889,0
-1719225000000,70.31,70.35,70.14,70.24,6431.643,1719225299999,451866.81061,1451,3115.329,218835.73614,0
-1719225300000,70.23,70.32,70.22,70.27,4326.968,1719225599999,304074.53736,1271,2338.145,164311.24486,0
-1719225600000,70.26,70.34,70.10,70.15,13730.179,1719225899999,963937.60562,2561,6288.433,441462.42744,0
-1719225900000,70.14,70.17,69.86,69.92,11408.019,1719226199999,798274.24902,1971,5150.660,360374.28941,0
-1719226200000,69.92,70.07,69.89,70.02,3829.173,1719226499999,267931.83586,1208,2098.524,146843.25849,0
-1719226500000,70.01,70.19,70.01,70.10,5153.121,1719226799999,361292.89123,1198,3412.011,239214.38810,0
-1719226800000,70.10,70.26,70.07,70.24,5053.815,1719227099999,354537.66861,1439,2697.117,189213.89260,0
-1719227100000,70.24,70.24,69.89,69.90,10884.556,1719227399999,762040.72049,1849,3892.775,272499.65003,0
-1719227400000,69.89,69.93,69.79,69.86,6645.836,1719227699999,464301.51522,1639,3677.996,256973.05071,0
-1719227700000,69.85,69.97,69.73,69.82,10954.725,1719227999999,765182.36474,2027,5007.905,349818.08022,0
-1719228000000,69.81,69.86,69.62,69.78,13209.882,1719228299999,921006.98197,2311,7785.151,542795.59260,0
-1719228300000,69.79,69.79,69.58,69.60,5448.148,1719228599999,379612.49022,1413,2603.516,181424.87870,0
-1719228600000,69.61,69.74,69.36,69.61,28041.419,1719228899999,1949300.38458,3191,9204.993,640077.07021,0
-1719228900000,69.60,69.77,69.58,69.73,9270.669,1719229199999,645854.68769,1441,4401.437,306665.85132,0
-1719229200000,69.73,69.84,69.67,69.79,4983.944,1719229499999,347707.22251,1119,3139.657,219031.22257,0
-1719229500000,69.80,69.80,69.71,69.74,3860.210,1719229799999,269278.58226,1054,1849.607,129016.93500,0
-1719229800000,69.74,70.00,69.72,69.97,6964.142,1719230099999,486830.78559,1431,4041.216,282486.76311,0
-1719230100000,69.97,70.02,69.90,69.91,4556.159,1719230399999,318755.41483,960,2089.549,146190.69142,0
-1719230400000,69.91,69.92,69.77,69.81,7170.001,1719230699999,500753.29839,1629,3627.086,253324.96680,0
-1719230700000,69.82,70.02,69.81,69.93,9268.216,1719230999999,648212.35363,1511,4308.912,301359.42104,0
-1719231000000,69.93,69.97,69.89,69.93,8000.133,1719231299999,559523.91048,997,5886.751,411745.69331,0
-1719231300000,69.94,70.02,69.86,69.91,10750.413,1719231599999,751828.77041,1516,5427.110,379584.02130,0
-1719231600000,69.91,69.92,69.62,69.77,29451.204,1719231899999,2054592.34602,2838,9323.952,650468.80683,0
-1719231900000,69.76,69.79,69.63,69.69,7732.214,1719232199999,539187.45346,1196,3665.876,255648.35949,0
-1719232200000,69.69,69.71,69.47,69.49,10382.440,1719232499999,722147.59357,1783,3907.374,271723.14534,0
-1719232500000,69.48,69.50,69.23,69.26,14548.539,1719232799999,1008580.77872,1905,8721.164,604520.85720,0
-1719232800000,69.25,69.47,69.18,69.19,16855.317,1719233099999,1167799.66091,2229,7546.318,522874.75577,0
-1719233100000,69.19,69.33,69.17,69.32,6950.355,1719233399999,481150.93206,1484,3908.696,270610.36520,0
-1719233400000,69.32,69.36,69.19,69.19,6327.373,1719233699999,438237.87339,1303,2954.023,204620.18001,0
-1719233700000,69.18,69.20,68.84,68.88,34579.384,1719233999999,2386388.23910,3629,11610.392,801139.44914,0
-1719234000000,68.88,69.06,68.75,68.97,23411.843,1719234299999,1613101.17515,3183,14035.318,967216.54824,0
-1719234300000,68.98,69.21,68.98,69.20,8968.162,1719234599999,619901.89440,1848,5519.639,381536.21709,0
-1719234600000,69.20,69.28,69.09,69.24,6105.547,1719234899999,422474.56336,1438,3099.189,214470.12884,0
-1719234900000,69.24,69.26,68.94,68.96,10148.240,1719235199999,701522.56339,1878,4016.347,277707.63681,0
-1719235200000,68.97,69.19,68.91,69.17,7652.332,1719235499999,528339.62055,1476,4849.165,334859.85843,0
-1719235500000,69.18,69.43,69.16,69.32,21421.191,1719235799999,1484896.74394,2428,14231.873,986532.63129,0
-1719235800000,69.33,69.74,69.18,69.63,34552.665,1719236099999,2397560.77969,4040,14446.667,1002210.72092,0
-1719236100000,69.64,69.74,69.55,69.71,9403.214,1719236399999,654844.54232,2084,4420.782,307874.26021,0
-1719236400000,69.71,69.75,69.56,69.63,10647.032,1719236699999,741851.94162,1924,7240.751,504529.19451,0
-1719236700000,69.64,69.70,69.50,69.51,7904.398,1719236999999,550100.62305,1675,3550.668,247134.39684,0
-1719237000000,69.52,69.76,69.47,69.74,11082.271,1719237299999,771780.84427,1940,6338.994,441466.15056,0
-1719237300000,69.74,69.74,69.60,69.69,3785.691,1719237599999,263758.11111,1029,1692.543,117916.78943,0
-1719237600000,69.70,69.83,69.60,69.68,9793.647,1719237899999,682734.67994,3095,5313.476,370479.25029,0
-1719237900000,69.68,69.76,69.59,69.74,7353.475,1719238199999,512238.10902,1420,3228.105,224896.53593,0
-1719238200000,69.73,69.76,69.45,69.51,7725.428,1719238499999,537486.92163,1585,3749.076,260813.69644,0
-1719238500000,69.51,69.53,69.37,69.41,6169.544,1719238799999,428330.44260,1892,3644.251,253020.77512,0
-1719238800000,69.40,69.55,69.38,69.45,4859.339,1719239099999,337588.56243,1260,3103.394,215590.36523,0
-1719239100000,69.45,69.49,69.18,69.21,11396.846,1719239399999,789595.94331,1902,3699.026,256330.39825,0
-1719239400000,69.21,69.44,69.18,69.28,22539.668,1719239699999,1562324.44938,2483,14371.823,996171.18948,0
-1719239700000,69.29,69.42,69.27,69.41,5700.091,1719239999999,395286.44603,1181,4149.084,287733.06044,0
-1719240000000,69.41,69.41,69.25,69.29,4679.244,1719240299999,324398.78663,1216,2520.266,174717.41916,0
-1719240300000,69.28,69.29,68.91,68.97,15917.510,1719240599999,1099032.81986,2532,7309.080,504594.67586,0
-1719240600000,68.97,69.01,68.86,68.93,10974.543,1719240899999,756432.84490,2265,6760.417,465982.60178,0
-1719240900000,68.92,69.20,68.82,69.09,10210.502,1719241199999,704413.93074,1899,5472.045,377575.43378,0
-1719241200000,69.10,69.13,68.89,69.07,13170.927,1719241499999,909034.64714,2565,6655.839,459348.88815,0
-1719241500000,69.08,69.11,68.80,68.85,10846.814,1719241799999,747417.28102,2068,4383.298,302023.17233,0
-1719241800000,68.85,68.91,68.65,68.80,10274.035,1719242099999,706558.31241,2188,5440.566,374207.33074,0
-1719242100000,68.80,69.09,68.69,69.07,9188.874,1719242399999,633228.57585,2119,6408.080,441746.40424,0
-1719242400000,69.08,69.15,68.83,68.83,5491.302,1719242699999,379070.70337,1376,2680.785,185146.01674,0
-1719242700000,68.83,68.88,68.69,68.86,7085.060,1719242999999,487232.82814,2006,2776.946,190969.39087,0
-1719243000000,68.86,69.09,68.71,69.06,11077.997,1719243299999,763726.82745,2452,7122.559,491094.57753,0
-1719243300000,69.06,69.09,68.90,69.07,10041.418,1719243599999,693084.87632,2331,6771.839,467471.63127,0
-1719243600000,69.07,69.11,68.87,68.92,19129.246,1719243899999,1319882.59551,2752,12686.281,875379.45451,0
-1719243900000,68.91,68.98,68.64,68.69,12750.475,1719244199999,876749.71956,2257,5389.750,370703.49530,0
-1719244200000,68.69,68.82,68.62,68.80,7929.693,1719244499999,544927.95676,2014,5539.049,380651.98493,0
-1719244500000,68.80,68.84,68.63,68.80,13327.979,1719244799999,916337.10850,2476,8677.076,596550.86394,0
-1719244800000,68.80,68.99,68.69,68.96,10878.520,1719245099999,749029.12168,2685,6287.488,432968.71809,0
-1719245100000,68.96,69.10,68.89,68.95,10082.514,1719245399999,695702.16789,2120,4924.071,339787.54455,0
-1719245400000,68.96,69.10,68.94,69.08,9647.899,1719245699999,666172.74473,1553,7026.452,485183.41819,0
-1719245700000,69.08,69.17,69.00,69.15,9874.748,1719245999999,682263.18451,2172,5597.400,386735.41432,0
-1719246000000,69.14,69.32,68.98,69.24,15092.880,1719246299999,1044257.10810,2598,10247.947,709028.88727,0
-1719246300000,69.25,69.30,69.05,69.09,5922.169,1719246599999,409855.54534,1408,2272.516,157299.10380,0
-1719246600000,69.09,69.24,69.05,69.21,10082.299,1719246899999,697394.85512,1919,6754.894,467246.29113,0
-1719246900000,69.21,69.30,69.02,69.23,11144.191,1719247199999,771036.06073,2307,5391.510,373004.75763,0
-1719247200000,69.22,69.40,69.21,69.31,8095.784,1719247499999,560998.43212,2015,4268.111,295734.03699,0
-1719247500000,69.31,69.34,69.03,69.19,10516.729,1719247799999,727455.25956,2398,5461.691,377842.92381,0
-1719247800000,69.19,69.20,68.81,68.96,12983.896,1719248099999,895048.71055,2503,5034.067,347036.46819,0
-1719248100000,68.95,69.20,68.75,69.04,16596.787,1719248399999,1143812.70534,2725,6565.475,452470.74294,0
-1719248400000,69.04,69.53,69.01,69.49,14202.751,1719248699999,983827.82133,2618,7656.292,530728.14109,0
-1719248700000,69.49,69.56,69.38,69.44,9481.202,1719248999999,658559.67317,1790,3585.942,249112.89709,0
-1719249000000,69.43,69.46,68.70,69.26,22552.973,1719249299999,1557750.09143,4786,11845.913,818076.19463,0
-1719249300000,69.26,69.68,69.23,69.27,22254.899,1719249599999,1544839.90091,3824,8538.032,592885.28312,0
-1719249600000,69.27,69.41,69.05,69.22,13321.398,1719249899999,922500.97754,2878,5977.751,413957.64241,0
-1719249900000,69.21,69.29,68.79,68.84,11877.550,1719250199999,819614.96760,2684,5560.535,383594.69802,0
-1719250200000,68.83,69.24,68.81,69.23,13404.188,1719250499999,924208.13682,3143,8427.179,580999.07891,0
-1719250500000,69.23,69.36,69.13,69.22,8870.851,1719250799999,614240.43604,2395,3830.888,265283.21270,0
-1719250800000,69.21,69.39,69.09,69.09,7657.263,1719251099999,530373.33742,2112,3461.139,239709.22183,0
-1719251100000,69.09,69.42,69.01,69.33,9379.251,1719251399999,649220.89655,2333,4982.051,344827.72751,0
-1719251400000,69.32,69.40,69.04,69.17,6875.909,1719251699999,475706.15743,1797,2770.184,191586.32890,0
-1719251700000,69.17,69.30,69.15,69.30,2586.760,1719251999999,179095.26975,1095,1320.491,91432.31269,0
-1719252000000,69.29,69.34,69.13,69.22,9146.663,1719252299999,633033.66542,1841,4555.883,315296.81751,0
-1719252300000,69.21,69.27,69.04,69.07,7035.300,1719252599999,486544.58024,1386,2671.580,184747.59843,0
-1719252600000,69.07,69.19,69.00,69.05,5494.368,1719252899999,379713.06473,1304,1605.989,110995.07462,0
-1719252900000,69.05,69.07,68.63,69.06,14645.799,1719253199999,1008065.41081,2869,7098.464,488648.60267,0
-1719253200000,69.06,69.19,68.93,69.11,6353.059,1719253499999,438790.16491,1600,3014.673,208216.11459,0
-1719253500000,69.11,69.36,69.02,69.29,14921.341,1719253799999,1032818.82695,2506,8410.642,582406.25816,0
-1719253800000,69.30,69.36,69.23,69.26,6022.130,1719254099999,417350.61070,1391,2534.682,175677.13740,0
-1719254100000,69.27,69.27,69.15,69.22,4389.052,1719254399999,303748.61273,1299,2034.668,140801.20178,0
-1719254400000,69.22,69.23,68.98,68.99,4524.658,1719254699999,312781.76246,1481,1613.919,111587.17452,0
-1719254700000,68.99,69.17,68.98,69.01,4371.462,1719254999999,301963.81031,1205,1494.625,103258.20672,0
-1719255000000,69.01,69.08,68.92,68.94,3496.059,1719255299999,241205.41185,1134,1287.172,88826.70713,0
-1719255300000,68.95,69.05,68.92,69.04,6256.616,1719255599999,431485.13046,1434,2165.986,149404.04796,0
-1719255600000,69.05,69.09,68.95,69.05,5490.140,1719255899999,378918.09090,1343,2902.713,200322.86674,0
-1719255900000,69.06,69.23,69.05,69.11,3365.589,1719256199999,232805.17763,1112,1979.042,136886.97190,0
-1719256200000,69.11,69.11,68.81,68.85,5146.145,1719256499999,354827.20334,1518,1976.230,136249.21749,0
-1719256500000,68.85,68.86,68.64,68.70,5853.820,1719256799999,402348.38466,1690,2707.054,186055.19113,0
-1719256800000,68.71,68.72,68.33,68.41,26887.663,1719257099999,1841089.85004,3503,6388.845,437562.89940,0
-1719257100000,68.41,68.54,68.30,68.54,15187.341,1719257399999,1038723.19802,2367,7869.216,538351.43530,0
-1719257400000,68.53,68.53,68.30,68.37,8090.703,1719257699999,553542.03921,1891,3807.675,260497.04772,0
-1719257700000,68.37,68.54,68.32,68.37,6106.342,1719257999999,417781.70303,1547,3113.161,212988.87621,0
-1719258000000,68.36,68.39,68.16,68.20,15224.416,1719258299999,1038841.47366,2434,4344.121,296519.38686,0
-1719258300000,68.20,68.23,67.98,68.12,24020.043,1719258599999,1635382.18437,3932,11920.976,811719.37812,0
-1719258600000,68.12,68.29,68.07,68.18,9388.274,1719258899999,639951.30422,2084,5586.635,380877.93809,0
-1719258900000,68.18,68.24,67.75,68.22,31544.126,1719259199999,2144820.57046,5772,14758.366,1003807.29650,0
-1719259200000,68.22,68.59,68.22,68.46,24574.291,1719259499999,1681402.99089,4785,13664.350,934747.40202,0
-1719259500000,68.45,68.68,68.39,68.54,17937.770,1719259799999,1229616.75160,3307,9735.895,667393.77607,0
-1719259800000,68.54,68.65,68.38,68.47,10789.204,1719260099999,739188.91834,2439,5816.656,398555.44319,0
-1719260100000,68.46,68.58,68.32,68.38,8011.034,1719260399999,548511.93016,2118,4824.599,330359.39737,0
-1719260400000,68.39,68.41,68.09,68.12,7855.341,1719260699999,535561.52916,1989,3797.142,258841.89738,0
-1719260700000,68.12,68.17,67.82,67.97,19346.471,1719260999999,1315889.00959,3404,9340.816,635464.42761,0
-1719261000000,67.98,68.29,67.28,68.25,59019.259,1719261299999,4002240.97674,9108,29725.765,2017285.41409,0
-1719261300000,68.25,68.50,68.25,68.28,16844.841,1719261599999,1151739.75011,2945,6936.862,474158.22053,0
-1719261600000,68.28,68.40,68.07,68.08,12815.223,1719261899999,874208.98370,2352,6789.679,463445.26415,0
-1719261900000,68.09,68.36,68.02,68.29,6369.986,1719262199999,434489.68424,1926,4071.634,277697.15510,0
-1719262200000,68.30,68.43,68.30,68.34,7313.657,1719262499999,499984.31326,1482,3842.813,262679.58892,0
-1719262500000,68.35,68.48,68.34,68.46,5706.191,1719262799999,390435.36586,1101,3237.621,221539.70566,0
-1719262800000,68.47,68.70,68.41,68.61,11989.683,1719263099999,822239.93895,2212,5671.068,388950.46303,0
-1719263100000,68.60,68.70,68.48,68.69,7444.923,1719263399999,510751.26650,1374,4634.762,318000.79396,0
-1719263400000,68.69,68.95,68.69,68.79,11460.715,1719263699999,789010.50772,2375,7743.710,533122.04585,0
-1719263700000,68.80,69.00,68.79,68.99,9349.101,1719263999999,644046.60898,1533,5579.894,384380.26494,0
-1719264000000,68.98,69.18,68.93,69.05,12337.824,1719264299999,852093.94235,1744,5457.662,376962.83321,0
-1719264300000,69.05,69.10,68.93,69.08,5508.141,1719264599999,380238.31891,1110,2111.716,145782.13462,0
-1719264600000,69.09,69.32,69.09,69.31,15465.511,1719264899999,1070540.31428,2407,6840.346,473396.66775,0
-1719264900000,69.30,69.33,69.24,69.26,5196.027,1719265199999,360013.22713,1212,1272.088,88139.93765,0
-1719265200000,69.27,69.29,69.07,69.09,5452.886,1719265499999,377091.36753,1219,1286.089,88945.88849,0
-1719265500000,69.10,69.15,69.08,69.09,2673.416,1719265799999,184818.90011,474,512.410,35421.28658,0
-1719265800000,69.08,69.19,69.01,69.18,3715.081,1719266099999,256597.27979,967,2053.231,141838.08282,0
-1719266100000,69.18,69.35,69.15,69.34,4693.086,1719266399999,324851.16625,1190,3126.574,216449.31301,0
-1719266400000,69.34,69.38,69.32,69.33,5338.630,1719266699999,370238.60692,1382,2026.967,140585.17004,0
-1719266700000,69.32,69.32,69.17,69.17,3940.869,1719266999999,272841.99175,1031,1215.922,84172.00540,0
-1719267000000,69.17,69.23,69.08,69.19,3448.404,1719267299999,238488.80635,1016,1246.896,86233.63341,0
-1719267300000,69.19,69.22,69.10,69.13,4152.080,1719267599999,287148.70707,1115,2070.718,143205.82408,0
-1719267600000,69.14,69.39,69.14,69.36,14231.344,1719267899999,986228.73771,2264,7221.837,500460.74663,0
-1719267900000,69.35,69.37,69.27,69.31,5592.706,1719268199999,387685.42999,1227,1633.056,113208.10430,0
-1719268200000,69.32,69.38,69.31,69.37,2591.544,1719268499999,179699.46633,931,1158.331,80322.35238,0
-1719268500000,69.38,69.38,69.31,69.36,4527.302,1719268799999,313943.78682,946,2716.540,188391.71915,0
-1719268800000,69.35,69.46,69.31,69.34,6678.237,1719269099999,463441.54909,1402,2874.337,199475.60791,0
-1719269100000,69.34,69.37,69.27,69.27,2816.278,1719269399999,195249.13695,768,820.336,56882.50422,0
-1719269400000,69.28,69.29,69.20,69.20,3664.105,1719269699999,253746.70422,944,1822.246,126192.94981,0
-1719269700000,69.21,69.22,69.12,69.12,2626.290,1719269999999,181677.72515,791,1397.249,96666.41258,0
-1719270000000,69.12,69.18,69.11,69.17,4251.986,1719270299999,293994.24126,972,2679.881,185299.86468,0
-1719270300000,69.17,69.38,69.16,69.38,7935.858,1719270599999,549797.53348,1228,5922.619,410299.24408,0
-1719270600000,69.38,69.45,69.35,69.40,3735.168,1719270899999,259183.34763,1012,1412.744,98032.45206,0
-1719270900000,69.40,69.41,69.31,69.39,3569.614,1719271199999,247662.71167,1003,1281.441,88913.84151,0
-1719271200000,69.39,69.57,69.34,69.47,10397.683,1719271499999,722441.83125,1663,4827.944,335588.83210,0
-1719271500000,69.47,69.61,69.46,69.57,4028.201,1719271799999,280187.06228,1307,2045.815,142295.93680,0
-1719271800000,69.56,69.59,69.54,69.56,2852.260,1719272099999,198408.18779,936,1157.392,80512.64982,0
-1719272100000,69.56,69.75,69.55,69.72,10993.114,1719272399999,765799.28492,1799,6257.927,435940.29297,0
-1719272400000,69.72,69.88,69.71,69.83,10076.395,1719272699999,703259.66771,1640,6429.191,448720.94532,0
-1719272700000,69.82,69.90,69.68,69.68,6782.362,1719272999999,473218.77558,1401,1787.804,124788.95129,0
-1719273000000,69.68,69.76,69.61,69.71,8141.384,1719273299999,567306.21127,1318,2407.314,167749.21554,0
-1719273300000,69.71,69.71,69.62,69.64,3603.589,1719273599999,251047.66555,822,1458.686,101622.26126,0
-1719273600000,69.64,69.69,69.54,69.65,8475.024,1719273899999,590051.01664,1685,3818.326,265893.53298,0
-1719273900000,69.66,69.72,69.58,69.63,5703.498,1719274199999,397306.60739,1122,2158.859,150386.36423,0
-1719274200000,69.62,69.63,69.54,69.56,5192.876,1719274499999,361366.63287,972,1693.676,117853.96385,0
-1719274500000,69.55,69.68,69.48,69.62,4103.683,1719274799999,285391.23351,1240,1829.414,127241.07693,0
-1719274800000,69.62,69.66,69.44,69.49,4061.241,1719275099999,282420.59888,1051,1532.506,106570.78475,0
-1719275100000,69.50,69.52,69.43,69.45,2377.895,1719275399999,165204.03160,711,920.069,63929.89612,0
-1719275400000,69.45,69.52,69.38,69.50,4540.506,1719275699999,315222.66524,852,2536.141,176080.74742,0
-1719275700000,69.50,69.52,69.42,69.42,2482.044,1719275999999,172417.39177,582,1047.158,72738.50564,0
-1719276000000,69.42,69.52,69.36,69.45,3685.270,1719276299999,255873.87219,670,1199.739,83304.58132,0
-1719276300000,69.45,69.53,69.38,69.51,3262.959,1719276599999,226581.82190,754,1867.817,129731.31215,0
-1719276600000,69.50,69.82,69.50,69.78,5199.711,1719276899999,362209.68409,1096,3394.357,236473.86703,0
-1719276900000,69.79,69.79,69.58,69.66,9260.079,1719277199999,645255.47085,1512,4845.990,337657.52087,0
-1719277200000,69.66,69.66,69.48,69.49,3969.951,1719277499999,276123.19376,1239,1550.422,107854.16079,0
-1719277500000,69.49,69.50,69.41,69.41,5198.864,1719277799999,361071.60926,1165,2284.496,158660.03051,0
-1719277800000,69.40,69.57,69.40,69.48,3128.798,1719278099999,217369.77236,861,1778.638,123544.84560,0
-1719278100000,69.47,69.60,69.47,69.59,3209.494,1719278399999,223175.43820,821,2431.148,169056.56852,0
-1719278400000,69.58,69.60,69.51,69.56,3814.858,1719278699999,265321.94883,724,1237.890,86108.66659,0
-1719278700000,69.55,69.56,69.47,69.52,1630.303,1719278999999,113321.85695,463,848.064,58947.46898,0
-1719279000000,69.52,69.52,69.40,69.47,3139.032,1719279299999,218014.74291,821,979.060,68001.62750,0
-1719279300000,69.47,69.68,69.43,69.68,2834.074,1719279599999,197093.52292,805,1549.765,107802.98214,0
-1719279600000,69.67,69.75,69.64,69.69,2529.568,1719279899999,176295.82173,769,1344.394,93688.04560,0
-1719279900000,69.69,69.79,69.68,69.75,1876.332,1719280199999,130858.25952,596,1243.710,86738.35718,0
-1719280200000,69.75,69.77,69.60,69.62,2534.921,1719280499999,176588.93729,638,1077.434,75058.23146,0
-1719280500000,69.62,69.79,69.56,69.77,3514.278,1719280799999,244962.56449,920,1975.331,137727.08386,0
-1719280800000,69.77,69.83,69.74,69.79,4102.848,1719281099999,286333.42702,1031,1854.077,129400.46719,0
-1719281100000,69.78,69.94,69.77,69.85,5763.819,1719281399999,402742.75272,991,2691.491,188046.26094,0
-1719281400000,69.85,69.94,69.84,69.88,3231.060,1719281699999,225816.32156,896,2296.391,160495.60650,0
-1719281700000,69.87,69.95,69.80,69.93,5142.904,1719281999999,359387.56213,1032,3419.763,238990.05000,0
-1719282000000,69.94,69.95,69.82,69.93,4770.144,1719282299999,333330.00264,1046,1641.556,114722.09867,0
-1719282300000,69.93,70.04,69.93,69.97,6253.221,1719282599999,437609.76363,1267,4055.303,283809.75049,0
-1719282600000,69.98,70.08,69.97,70.01,5561.519,1719282899999,389460.17571,1186,2399.580,168035.28105,0
-1719282900000,70.01,70.18,70.01,70.13,7620.847,1719283199999,534341.89050,1385,5115.760,358752.54683,0
-1719283200000,70.12,70.12,69.90,69.93,5535.170,1719283499999,387455.19061,1135,1535.187,107461.84670,0
-1719283500000,69.92,70.10,69.91,70.05,3669.019,1719283799999,256937.93520,848,1836.417,128598.47925,0
-1719283800000,70.05,70.14,70.00,70.09,1880.287,1719284099999,131752.45796,700,1089.498,76339.95218,0
-1719284100000,70.09,70.11,70.02,70.05,2517.113,1719284399999,176368.58038,665,1114.871,78119.06255,0
-1719284400000,70.05,70.19,69.99,70.17,5059.680,1719284699999,354452.23189,1176,2113.195,148056.66501,0
-1719284700000,70.17,70.58,70.15,70.58,19262.423,1719284999999,1355987.15011,3455,10339.272,727714.82053,0
-1719285000000,70.57,70.71,70.47,70.64,17684.966,1719285299999,1248764.21278,3290,10274.040,725551.45070,0
-1719285300000,70.64,70.81,70.60,70.81,14498.979,1719285599999,1025089.62177,2819,9045.803,639582.43224,0
-1719285600000,70.82,70.89,70.61,70.77,27309.710,1719285899999,1933026.13036,3624,7013.962,496583.22388,0
-1719285900000,70.76,70.77,70.63,70.65,5670.163,1719286199999,400728.70777,1032,2858.906,202020.44580,0
-1719286200000,70.66,70.71,70.52,70.71,6242.130,1719286499999,440834.45382,1554,3325.784,234886.87845,0
-1719286500000,70.72,71.21,70.64,70.97,61129.645,1719286799999,4340759.28887,8496,32567.067,2311745.57165,0
-1719286800000,70.97,71.08,70.91,70.99,9226.156,1719287099999,655103.19504,1931,5122.243,363697.01963,0
-1719287100000,70.98,71.08,70.77,70.87,9561.030,1719287399999,678192.93580,1917,4259.890,302080.52031,0
-1719287400000,70.88,70.91,70.68,70.75,10651.036,1719287699999,753767.99943,1936,3408.892,241274.95025,0
-1719287700000,70.74,70.74,70.67,70.68,3154.014,1719287999999,223007.49429,773,1280.158,90521.27138,0
-1719288000000,70.67,70.83,70.66,70.76,6789.043,1719288299999,480293.76854,1590,4327.414,306153.59953,0
-1719288300000,70.75,70.77,70.52,70.55,7404.501,1719288599999,523054.47301,1651,3074.364,217183.10079,0
-1719288600000,70.55,70.57,70.46,70.53,5297.563,1719288899999,373571.16993,1124,1992.622,140534.95146,0
-1719288900000,70.54,70.72,70.54,70.61,3329.318,1719289199999,235156.11696,949,1672.692,118130.96447,0
-1719289200000,70.60,70.67,70.55,70.55,3044.033,1719289499999,214863.68329,641,1895.511,133803.35124,0
-1719289500000,70.55,70.72,70.54,70.66,10230.619,1719289799999,722767.03410,1139,7124.159,503282.56703,0
-1719289800000,70.66,70.74,70.62,70.66,2934.419,1719290099999,207389.97533,925,1217.840,86077.62914,0
-1719290100000,70.65,70.72,70.61,70.62,2398.203,1719290399999,169475.80302,654,879.480,62142.69100,0
-1719290400000,70.61,70.63,70.53,70.53,2084.822,1719290699999,147130.30064,660,760.643,53682.81966,0
-1719290700000,70.52,70.60,70.47,70.53,4046.774,1719290999999,285368.92807,752,1537.386,108427.10181,0
-1719291000000,70.54,70.72,70.53,70.67,2263.636,1719291299999,159924.99016,718,1287.954,90999.80211,0
-1719291300000,70.68,70.80,70.67,70.79,1861.697,1719291599999,131732.80274,522,1343.520,95063.43336,0
-1719291600000,70.79,70.85,70.73,70.81,3770.649,1719291899999,266958.37011,1076,2119.294,150059.23012,0
-1719291900000,70.81,70.83,70.72,70.77,3596.978,1719292199999,254637.26181,841,1489.365,105438.85807,0
-1719292200000,70.77,70.77,70.66,70.68,3201.346,1719292499999,226333.37188,680,1154.661,81633.63760,0
-1719292500000,70.68,70.74,70.67,70.67,3760.055,1719292799999,265817.92582,716,1252.441,88552.96717,0
-1719292800000,70.67,70.79,70.67,70.75,6291.483,1719293099999,445031.73754,875,4167.647,294815.65978,0
-1719293100000,70.75,70.77,70.71,70.75,1096.241,1719293399999,77548.39917,451,583.842,41302.15233,0
-1719293400000,70.75,70.80,70.73,70.75,2103.713,1719293699999,148872.30913,682,1144.695,81005.89079,0
-1719293700000,70.75,70.75,70.64,70.68,4216.835,1719293999999,298092.17537,1016,1891.587,133719.19443,0
-1719294000000,70.67,70.71,70.54,70.61,4510.710,1719294299999,318480.09821,1056,2100.463,148293.40130,0
-1719294300000,70.61,70.74,70.58,70.58,4997.615,1719294599999,353143.20030,1216,1900.929,134319.03211,0
-1719294600000,70.58,70.59,70.49,70.50,3300.892,1719294899999,232846.09802,928,1206.263,85095.70115,0
-1719294900000,70.51,70.67,70.51,70.60,4276.600,1719295199999,301916.22082,795,1864.739,131653.96890,0
-1719295200000,70.60,70.62,70.37,70.40,7147.403,1719295499999,503866.21141,1438,1490.967,105141.13532,0
-1719295500000,70.40,70.45,70.38,70.45,3336.562,1719295799999,234932.20824,833,2006.074,141264.28454,0
-1719295800000,70.45,70.57,70.43,70.48,4211.520,1719296099999,296953.14046,873,1897.199,133773.43616,0
-1719296100000,70.48,70.51,70.42,70.46,2171.940,1719296399999,153008.00054,642,1448.288,102026.63149,0
-1719296400000,70.45,70.45,70.36,70.37,2422.377,1719296699999,170533.03736,679,1046.965,73701.81239,0
-1719296700000,70.38,70.39,70.30,70.32,2869.767,1719296999999,201853.55346,767,1227.486,86349.77580,0
-1719297000000,70.32,70.40,70.31,70.36,2674.356,1719297299999,188168.44009,716,1656.547,116558.71824,0
-1719297300000,70.36,70.45,70.34,70.45,2336.604,1719297599999,164524.18360,610,1053.082,74139.68099,0
-1719297600000,70.46,70.48,70.40,70.43,1900.770,1719297899999,133888.16979,554,868.214,61150.86862,0
-1719297900000,70.43,70.47,70.39,70.41,1548.197,1719298199999,109032.24529,581,639.746,45054.35880,0
-1719298200000,70.42,70.49,70.42,70.48,2513.494,1719298499999,177113.24020,495,1635.174,115220.27049,0
-1719298500000,70.49,70.55,70.45,70.47,3614.418,1719298799999,254779.87581,653,1925.339,135709.67209,0
-1719298800000,70.46,70.61,70.46,70.60,1839.983,1719299099999,129777.29142,636,1369.964,96633.08089,0
-1719299100000,70.61,70.63,70.51,70.53,2809.787,1719299399999,198258.35565,816,1198.550,84574.88632,0
-1719299400000,70.54,70.59,70.52,70.53,1848.745,1719299699999,130435.13664,709,1093.101,77125.40883,0
-1719299700000,70.52,70.59,70.49,70.56,3487.530,1719299999999,246034.30755,940,1910.938,134820.86740,0
-1719300000000,70.55,70.60,70.53,70.56,3244.601,1719300299999,228935.91083,787,1866.690,131710.27167,0
-1719300300000,70.55,70.57,70.48,70.52,2453.318,1719300599999,173028.67819,771,952.995,67216.73809,0
-1719300600000,70.52,70.60,70.51,70.59,2651.358,1719300899999,187075.21372,665,1688.275,119128.06900,0
-1719300900000,70.60,70.71,70.59,70.67,4624.898,1719301199999,326751.69298,769,2891.120,204264.41361,0
-1719301200000,70.66,70.70,70.56,70.70,8198.989,1719301499999,579252.19975,1111,4848.613,342526.14701,0
-1719301500000,70.70,70.74,70.63,70.67,9156.367,1719301799999,647203.99361,1254,4179.518,295501.57373,0
-1719301800000,70.67,70.69,70.62,70.66,2051.337,1719302099999,144945.60874,693,729.580,51552.11193,0
-1719302100000,70.66,70.66,70.47,70.56,12754.480,1719302399999,899763.00456,1499,5029.639,354803.58011,0
-1719302400000,70.56,70.70,70.48,70.66,9111.715,1719302699999,642768.91418,1292,5107.822,360335.57593,0
-1719302700000,70.67,70.77,70.67,70.71,4936.351,1719302999999,349124.06534,972,1758.687,124388.19228,0
-1719303000000,70.70,70.75,70.59,70.60,7041.566,1719303299999,497675.45350,1134,2357.292,166629.10839,0
-1719303300000,70.59,70.62,70.56,70.57,2424.507,1719303599999,171141.04942,706,909.971,64233.60928,0
-1719303600000,70.57,70.57,70.31,70.36,6326.241,1719303899999,445322.72951,1207,2499.545,175883.24973,0
-1719303900000,70.36,70.38,70.27,70.38,6317.427,1719304199999,444237.39702,939,2084.246,146581.75392,0
-1719304200000,70.38,70.40,70.28,70.29,6927.664,1719304499999,487356.15725,1084,3156.089,222057.98582,0
-1719304500000,70.30,70.35,70.27,70.32,6144.275,1719304799999,431960.84005,942,3309.003,232651.79883,0
-1719304800000,70.31,70.35,70.29,70.32,2583.074,1719305099999,181632.86210,657,1493.650,105032.21066,0
-1719305100000,70.32,70.37,70.19,70.34,9991.486,1719305399999,701893.71896,1449,4266.129,299647.24303,0
-1719305400000,70.34,70.47,70.34,70.43,3278.362,1719305699999,230827.65742,713,2122.323,149427.95458,0
-1719305700000,70.43,70.47,70.42,70.46,2198.698,1719305999999,154867.35597,462,1418.066,99885.22994,0
-1719306000000,70.46,70.51,70.43,70.50,2109.844,1719306299999,148680.23754,692,1310.496,92354.25515,0
-1719306300000,70.50,70.53,70.44,70.53,2086.435,1719306599999,147032.12366,609,1175.959,82871.71518,0
-1719306600000,70.53,70.60,70.51,70.60,2351.758,1719306899999,165906.06715,537,1691.745,119349.34473,0
-1719306900000,70.60,70.75,70.59,70.73,3348.569,1719307199999,236663.32740,716,1743.671,123233.67441,0
-1719307200000,70.73,70.75,70.67,70.74,2429.342,1719307499999,171775.12997,650,1133.687,80162.52834,0
-1719307500000,70.73,70.74,70.61,70.65,5987.849,1719307799999,423113.73324,972,2303.200,162699.34934,0
-1719307800000,70.64,70.73,70.61,70.73,2568.835,1719308099999,181475.19872,713,1915.843,135357.13695,0
-1719308100000,70.74,70.81,70.73,70.75,4509.813,1719308399999,319161.53902,1066,2442.778,172879.31819,0
-1719308400000,70.74,70.74,70.70,70.74,2839.893,1719308699999,200837.02091,625,1671.727,118225.49236,0
-1719308700000,70.74,70.78,70.66,70.67,4239.064,1719308999999,299704.76277,761,1032.900,73050.35859,0
-1719309000000,70.67,71.16,70.67,71.02,32789.624,1719309299999,2326958.77548,3803,17666.941,1253159.50288,0
-1719309300000,71.02,71.07,70.93,71.05,4967.818,1719309599999,352705.46797,966,1816.766,128990.93599,0
-1719309600000,71.04,71.10,70.99,71.05,5822.905,1719309899999,413699.04754,1353,2790.686,198281.59955,0
-1719309900000,71.05,71.10,71.01,71.01,2646.175,1719310199999,188036.69878,783,1447.521,102869.73918,0
-1719310200000,71.02,71.06,70.95,70.96,3443.907,1719310499999,244546.63963,1688,1145.706,81356.32221,0
-1719310500000,70.95,70.96,70.86,70.95,5674.619,1719310799999,402318.32690,1068,1944.560,137876.61104,0
-1719310800000,70.96,71.01,70.90,70.91,4172.140,1719311099999,296043.67457,831,2710.599,192339.41854,0
-1719311100000,70.90,70.91,70.83,70.88,2924.795,1719311399999,207250.08109,500,1431.596,101443.54350,0
-1719311400000,70.87,70.90,70.71,70.76,4904.677,1719311699999,347258.49711,912,1373.238,97238.49355,0
-1719311700000,70.76,70.80,70.71,70.76,2214.552,1719311999999,156684.82606,730,1230.163,87037.09399,0
-1719312000000,70.75,70.84,70.75,70.78,4718.477,1719312299999,334057.37413,790,1959.253,138717.19083,0
-1719312300000,70.77,70.84,70.70,70.81,7991.104,1719312599999,565452.23884,978,2706.468,191521.53549,0
-1719312600000,70.81,70.87,70.75,70.75,2799.879,1719312899999,198306.46607,641,1741.313,123357.94889,0
-1719312900000,70.75,70.85,70.74,70.78,6845.397,1719313199999,484601.49097,923,4441.901,314445.58788,0
-1719313200000,70.77,70.90,70.74,70.89,2566.567,1719313499999,181740.45038,714,1075.240,76144.03305,0
-1719313500000,70.89,70.93,70.85,70.86,2505.894,1719313799999,177661.91335,686,788.280,55899.14516,0
-1719313800000,70.85,70.92,70.85,70.91,2369.388,1719314099999,167963.03638,667,1521.879,107883.09297,0
-1719314100000,70.91,70.91,70.84,70.87,3021.422,1719314399999,214115.10013,740,1092.359,77408.05559,0
-1719314400000,70.87,70.94,70.86,70.93,2664.635,1719314699999,188978.69144,574,1735.787,123106.63714,0
-1719314700000,70.93,70.93,70.78,70.79,3142.695,1719314999999,222649.87497,827,655.708,46455.94438,0
-1719315000000,70.79,70.81,70.70,70.70,3464.959,1719315299999,245225.87709,757,1210.633,85688.98080,0
-1719315300000,70.70,70.74,70.65,70.68,2693.562,1719315599999,190377.87867,723,1054.553,74538.62774,0
-1719315600000,70.68,70.75,70.58,70.61,8738.209,1719315899999,617560.14197,1118,2021.294,142892.19148,0
-1719315900000,70.60,70.63,70.58,70.61,4991.692,1719316199999,352422.73147,791,2251.756,158994.71551,0
-1719316200000,70.62,70.72,70.58,70.60,11458.458,1719316499999,809419.92970,1249,2577.110,182077.89209,0
-1719316500000,70.61,70.74,70.57,70.69,8739.437,1719316799999,617537.04546,934,5104.430,360606.60467,0
-1719316800000,70.69,70.79,70.67,70.73,4845.228,1719317099999,342733.68172,882,2907.283,205637.26991,0
-1719317100000,70.73,70.75,70.43,70.58,11434.282,1719317399999,806689.06909,1640,3976.619,280528.74398,0
-1719317400000,70.57,70.70,70.55,70.57,11886.074,1719317699999,839809.91663,1144,8017.478,566437.25556,0
-1719317700000,70.57,70.67,70.56,70.67,2875.130,1719317999999,203069.16947,721,1781.170,125801.03140,0
-1719318000000,70.66,70.74,70.66,70.70,2364.016,1719318299999,167146.17870,713,1289.297,91157.04439,0
-1719318300000,70.70,70.72,70.68,70.71,2372.932,1719318599999,167771.23554,538,894.057,63214.00106,0
-1719318600000,70.70,70.74,70.64,70.65,3219.032,1719318899999,227544.19946,829,1483.315,104855.73903,0
-1719318900000,70.64,70.70,70.63,70.65,1747.842,1719319199999,123524.10612,529,1037.276,73305.42227,0
-1719319200000,70.64,70.66,70.59,70.61,1146.463,1719319499999,80969.24893,449,325.823,23009.82328,0
-1719319500000,70.61,70.62,70.56,70.59,1292.705,1719319799999,91246.42516,482,655.590,46279.26932,0
-1719319800000,70.59,70.59,70.50,70.51,2534.795,1719320099999,178810.60802,768,1335.027,94175.44316,0
-1719320100000,70.50,70.54,70.50,70.51,2487.388,1719320399999,175423.38498,366,838.550,59140.44437,0
-1719320400000,70.50,70.54,70.47,70.54,4201.176,1719320699999,296218.59029,908,2202.009,155273.48172,0
-1719320700000,70.53,70.58,70.53,70.56,2875.332,1719320999999,202869.03939,540,2096.897,147946.38178,0
-1719321000000,70.55,70.59,70.54,70.57,1226.105,1719321299999,86517.52659,479,596.296,42077.51117,0
-1719321300000,70.56,70.57,70.48,70.54,2007.554,1719321599999,141583.10968,533,577.902,40756.74602,0
-1719321600000,70.53,70.61,70.46,70.60,2227.359,1719321899999,157053.21005,492,730.541,51515.59046,0
-1719321900000,70.59,70.59,70.52,70.56,3338.621,1719322199999,235536.10208,670,662.726,46757.77309,0
-1719322200000,70.55,70.62,70.45,70.54,5543.142,1719322499999,390958.86234,1156,2855.599,201391.62628,0
-1719322500000,70.54,70.57,70.43,70.51,7687.538,1719322799999,541803.80057,1072,2484.230,175111.95556,0
-1719322800000,70.51,70.67,70.50,70.66,2200.206,1719323099999,155341.74802,619,1664.250,117496.18793,0
-1719323100000,70.65,70.82,70.64,70.68,5029.742,1719323399999,355730.89013,1173,2410.959,170506.06919,0
-1719323400000,70.67,70.72,70.24,70.26,15689.199,1719323699999,1104135.91212,2069,3162.035,222690.73880,0
-1719323700000,70.26,70.38,70.23,70.38,7504.556,1719323999999,527450.93080,882,5221.493,367007.83485,0
-1719324000000,70.38,70.47,70.35,70.45,14573.320,1719324299999,1025845.56178,1532,5190.315,365398.87678,0
-1719324300000,70.45,70.46,70.38,70.39,3186.838,1719324599999,224415.92686,672,1437.920,101257.15055,0
-1719324600000,70.39,70.47,70.38,70.47,3649.592,1719324899999,257044.54145,695,2436.510,171607.80830,0
-1719324900000,70.47,70.73,70.47,70.71,6443.449,1719325199999,454863.01291,1147,4475.995,315970.72081,0
-1719325200000,70.70,70.94,70.70,70.88,16334.975,1719325499999,1157088.83827,2303,10186.443,721569.81937,0
-1719325500000,70.88,71.27,70.84,71.26,16882.580,1719325799999,1200201.74526,2227,10764.381,765320.61036,0
-1719325800000,71.26,71.47,71.16,71.29,28389.778,1719326099999,2024377.62162,3838,17291.898,1233216.03681,0
-1719326100000,71.30,71.46,71.23,71.23,12367.176,1719326399999,882557.77916,2175,4769.901,340433.05120,0
-1719326400000,71.24,71.35,71.18,71.31,6664.753,1719326699999,474897.25432,1334,3612.658,257412.44381,0
-1719326700000,71.31,71.32,71.20,71.21,5607.284,1719326999999,399527.53512,1214,2106.091,150083.88051,0
-1719327000000,71.20,71.20,71.00,71.01,4288.947,1719327299999,304971.38990,1099,1258.075,89464.57031,0
-1719327300000,71.00,71.14,70.98,71.12,5920.602,1719327599999,420754.73615,1061,2908.734,206742.23186,0
-1719327600000,71.13,71.18,71.05,71.07,5238.241,1719327899999,372469.78285,1271,2443.458,173735.09205,0
-1719327900000,71.06,71.06,70.92,70.92,9047.838,1719328199999,642218.62594,1579,2753.285,195433.52511,0
-1719328200000,70.91,70.91,70.76,70.78,5762.089,1719328499999,408007.55698,1254,2001.539,141708.62699,0
-1719328500000,70.79,71.14,70.74,71.05,9509.681,1719328799999,674687.57712,1588,6062.968,430084.82213,0
-1719328800000,71.06,71.20,71.04,71.17,4846.582,1719329099999,344793.92980,1069,2448.765,174213.55901,0
-1719329100000,71.17,71.23,71.07,71.16,5151.067,1719329399999,366573.29983,1103,2796.803,199042.09606,0
-1719329400000,71.16,71.36,71.15,71.30,8002.804,1719329699999,570548.97713,1601,4950.952,352957.28485,0
-1719329700000,71.30,71.38,71.25,71.35,4224.026,1719329999999,301253.80818,964,2713.741,193567.13091,0
-1719330000000,71.36,71.39,71.29,71.39,2922.849,1719330299999,208520.19354,838,1491.231,106391.43216,0
-1719330300000,71.39,71.41,71.27,71.27,3755.502,1719330599999,267936.02734,1003,1312.435,93638.16295,0
-1719330600000,71.27,71.32,71.23,71.28,2903.995,1719330899999,206991.27236,687,968.182,69012.59938,0
-1719330900000,71.29,71.32,71.27,71.30,1869.583,1719331199999,133281.13080,598,933.845,66573.65402,0
-1719331200000,71.30,71.36,71.19,71.21,4845.345,1719331499999,345325.26773,1174,1554.998,110852.12277,0
-1719331500000,71.20,71.20,71.08,71.10,5516.789,1719331799999,392342.74682,1059,1871.340,133071.84093,0
-1719331800000,71.09,71.17,71.04,71.07,2864.690,1719332099999,203678.93097,693,1155.392,82140.30786,0
-1719332100000,71.07,71.09,70.97,71.09,4082.283,1719332399999,289984.99292,904,2004.103,142372.67137,0
-1719332400000,71.09,71.21,70.98,71.00,4200.378,1719332699999,298674.20286,1075,1731.170,123090.07381,0
-1719332700000,71.00,71.17,71.00,71.03,3255.416,1719332999999,231470.55447,828,1557.158,110727.03008,0
-1719333000000,71.04,71.14,71.02,71.04,2680.405,1719333299999,190515.70258,782,1229.609,87410.46764,0
-1719333300000,71.04,71.14,71.03,71.11,3862.063,1719333599999,274479.64492,972,2205.893,156757.09381,0
-1719333600000,71.10,71.15,71.05,71.06,1753.112,1719333899999,124616.18284,682,920.278,65418.80542,0
-1719333900000,71.05,71.07,70.98,71.02,2783.865,1719334199999,197719.56325,883,1051.117,74658.26706,0
-1719334200000,71.03,71.07,70.96,70.97,2101.313,1719334499999,149207.19071,691,1036.999,73634.77949,0
-1719334500000,70.97,71.02,70.92,71.00,4090.538,1719334799999,290289.17476,998,2148.597,152486.20175,0
-1719334800000,71.00,71.02,70.92,70.92,5298.323,1719335099999,375989.67951,1062,1545.650,109708.22151,0
-1719335100000,70.92,70.92,70.82,70.89,5001.949,1719335399999,354512.18121,994,1766.602,125205.83689,0
-1719335400000,70.88,71.11,70.88,71.08,3286.968,1719335699999,233277.10409,775,2316.094,164361.66731,0
-1719335700000,71.08,71.12,71.02,71.03,3277.810,1719335999999,232932.45558,877,1722.221,122393.19051,0
-1719336000000,71.04,71.11,70.99,71.04,2441.661,1719336299999,173478.41963,782,1472.490,104618.21179,0
-1719336300000,71.04,71.17,71.03,71.14,2632.221,1719336599999,187215.52723,733,1852.414,131739.34386,0
-1719336600000,71.15,71.16,71.05,71.11,1615.235,1719336899999,114851.99200,679,732.842,52109.76737,0
-1719336900000,71.11,71.16,71.07,71.08,2470.934,1719337199999,175749.73729,667,1445.605,102835.49386,0
-1719337200000,71.08,71.12,71.00,71.11,1779.858,1719337499999,126461.28157,631,920.711,65425.38567,0
-1719337500000,71.11,71.14,71.04,71.10,3202.290,1719337799999,227623.41142,722,1050.351,74673.52678,0
-1719337800000,71.09,71.15,71.06,71.08,1530.110,1719338099999,108768.01346,539,423.505,30107.18428,0
-1719338100000,71.08,71.13,71.06,71.11,2293.328,1719338399999,163028.05232,620,1462.124,103942.21503,0
-1719338400000,71.10,71.16,71.07,71.12,5304.095,1719338699999,377116.13080,1038,2210.701,157183.00079,0
-1719338700000,71.13,71.15,70.98,71.05,4080.932,1719338999999,289921.89786,887,2422.969,172124.25477,0
-1719339000000,71.05,71.13,70.97,71.11,3580.206,1719339299999,254316.00840,934,2029.529,144175.78807,0
-1719339300000,71.11,71.28,71.10,71.26,6166.392,1719339599999,439087.89047,1228,4484.022,319318.41018,0
-1719339600000,71.26,71.43,71.24,71.40,6164.221,1719339899999,439721.26355,1338,3331.415,237678.28245,0
-1719339900000,71.39,71.55,71.33,71.54,8938.647,1719340199999,638627.38768,1426,5296.687,378515.16400,0
-1719340200000,71.54,71.56,71.46,71.54,5412.083,1719340499999,387022.12734,1055,3107.766,222240.19990,0
-1719340500000,71.54,71.66,71.51,71.61,6111.659,1719340799999,437553.35873,1237,3611.272,258536.49662,0
-1719340800000,71.60,71.75,71.60,71.72,6702.506,1719341099999,480527.71007,1133,2902.786,208107.66480,0
-1719341100000,71.72,71.96,71.72,71.76,13288.600,1719341399999,954799.26885,2386,7620.868,547653.53831,0
-1719341400000,71.76,71.96,71.70,71.88,7574.622,1719341699999,544022.94772,1303,3752.073,269578.71768,0
-1719341700000,71.87,71.90,71.82,71.82,4642.671,1719341999999,333616.27345,814,2177.836,156496.15646,0
-1719342000000,71.83,71.98,71.76,71.82,10566.872,1719342299999,759452.17223,1866,5532.147,397617.42875,0
-1719342300000,71.82,71.86,71.73,71.75,5383.801,1719342599999,386478.28394,1251,1841.708,132209.13414,0
-1719342600000,71.75,71.75,71.63,71.71,5296.329,1719342899999,379618.96457,1108,2004.979,143722.00564,0
-1719342900000,71.72,71.77,71.68,71.70,3496.397,1719343199999,250777.22389,888,1194.828,85698.89353,0
-1719343200000,71.69,71.84,71.69,71.75,2877.006,1719343499999,206524.10930,679,2005.397,143972.57375,0
-1719343500000,71.74,71.82,71.64,71.72,4721.923,1719343799999,338631.54863,867,1961.878,140713.31137,0
-1719343800000,71.72,71.72,71.58,71.59,2060.276,1719344099999,147591.38240,761,544.665,39014.48857,0
-1719344100000,71.59,71.61,71.48,71.51,3150.858,1719344399999,225434.62225,831,848.943,60739.24387,0
-1719344400000,71.52,71.60,71.50,71.53,2315.175,1719344699999,165633.46539,576,1547.320,110699.48950,0
-1719344700000,71.54,71.58,71.46,71.53,2326.452,1719344999999,166379.06897,748,1615.027,115507.05657,0
-1719345000000,71.52,71.57,71.48,71.56,2918.337,1719345299999,208715.53862,706,1422.670,101769.21136,0
-1719345300000,71.56,71.59,71.45,71.47,2672.788,1719345599999,191173.13295,728,1038.075,74259.43239,0
-1719345600000,71.48,71.52,71.43,71.51,2084.792,1719345899999,148999.94094,721,995.020,71118.45453,0
-1719345900000,71.51,71.57,71.48,71.48,2447.935,1719346199999,175080.88091,629,1485.953,106275.15869,0
-1719346200000,71.47,71.49,71.43,71.44,1505.399,1719346499999,107584.89288,518,821.123,58683.81757,0
-1719346500000,71.44,71.51,71.43,71.46,1162.746,1719346799999,83104.86926,503,610.343,43622.26870,0
-1719346800000,71.45,71.53,71.45,71.52,1094.583,1719347099999,78263.11886,459,788.317,56364.88649,0
-1719347100000,71.52,71.58,71.42,71.43,7398.810,1719347399999,529200.33463,780,2108.335,150744.07810,0
-1719347400000,71.44,71.44,71.40,71.42,1211.540,1719347699999,86528.89983,435,776.128,55433.36272,0
-1719347700000,71.42,71.47,71.40,71.44,2637.050,1719347999999,188392.82913,539,1988.207,142045.86216,0
-1719348000000,71.44,71.66,71.43,71.59,5005.864,1719348299999,358355.43200,841,3081.597,220582.22219,0
-1719348300000,71.60,71.65,71.58,71.63,1785.293,1719348599999,127854.18114,481,690.239,49429.39437,0
-1719348600000,71.63,71.69,71.62,71.65,2251.881,1719348899999,161350.09789,567,1170.760,83885.04303,0
-1719348900000,71.65,71.69,71.62,71.62,2152.037,1719349199999,154193.80546,563,1026.046,73522.09897,0
-1719349200000,71.62,71.62,71.50,71.55,4135.809,1719349499999,295864.90314,709,1606.647,114952.96591,0
-1719349500000,71.56,71.56,71.49,71.51,2623.841,1719349799999,187641.94942,556,1294.379,92563.62928,0
-1719349800000,71.51,71.59,71.42,71.57,4315.828,1719350099999,308481.36122,685,1647.326,117790.99887,0
-1719350100000,71.58,71.60,71.43,71.48,9213.701,1719350399999,658783.27295,1199,2154.141,153992.38801,0
-1719350400000,71.48,71.49,71.37,71.39,1909.381,1719350699999,136369.58433,652,464.421,33167.73777,0
-1719350700000,71.39,71.49,71.39,71.48,2601.360,1719350999999,185846.48568,443,1907.695,136275.22800,0
-1719351000000,71.47,71.53,71.47,71.53,673.918,1719351299999,48181.01865,336,625.624,44728.65734,0
-1719351300000,71.53,71.58,71.52,71.58,1080.000,1719351599999,77278.22918,318,1007.145,72064.55119,0
-1719351600000,71.57,71.61,71.53,71.60,1962.283,1719351899999,140452.27044,512,1344.836,96264.08724,0
-1719351900000,71.60,71.60,71.54,71.55,1074.257,1719352199999,76884.08928,394,286.619,20518.11022,0
-1719352200000,71.55,71.55,71.45,71.46,1286.674,1719352499999,92001.40093,491,717.733,51323.89891,0
-1719352500000,71.46,71.46,71.38,71.40,803.116,1719352799999,57356.20134,329,213.054,15215.09481,0
-1719352800000,71.39,71.49,71.37,71.49,2467.413,1719353099999,176225.37842,695,1699.486,121379.72552,0
-1719353100000,71.49,71.53,71.45,71.53,954.827,1719353399999,68255.58663,443,566.312,40481.23732,0
-1719353400000,71.53,71.55,71.51,71.54,974.050,1719353699999,69674.84141,382,562.617,40245.19916,0
-1719353700000,71.54,71.60,71.52,71.55,1539.811,1719353999999,110171.50767,600,668.306,47816.29302,0
-1719354000000,71.55,71.62,71.53,71.53,1504.282,1719354299999,107665.65511,517,767.481,54936.06367,0
-1719354300000,71.52,71.54,71.48,71.50,1060.662,1719354599999,75844.06431,377,502.354,35918.26016,0
-1719354600000,71.49,71.50,71.44,71.50,789.772,1719354899999,56446.21973,334,368.323,26324.62197,0
-1719354900000,71.50,71.52,71.39,71.42,957.949,1719355199999,68442.97329,400,392.944,28063.88373,0
-1719355200000,71.41,71.43,71.34,71.35,1958.887,1719355499999,139803.88063,572,907.984,64795.94761,0
-1719355500000,71.35,71.37,71.34,71.34,1191.534,1719355799999,85020.42824,456,572.268,40833.97177,0
-1719355800000,71.34,71.37,71.23,71.37,2918.064,1719356099999,208003.41230,685,1441.489,102762.23543,0
-1719356100000,71.37,71.37,71.32,71.35,1309.825,1719356399999,93450.60417,424,859.217,61304.81360,0
-1719356400000,71.35,71.39,71.34,71.35,1986.110,1719356699999,141745.68759,538,1357.249,96868.68732,0
-1719356700000,71.35,71.35,71.26,71.28,3320.710,1719356999999,236799.18936,606,1567.821,111794.63564,0
-1719357000000,71.27,71.29,71.18,71.23,5206.665,1719357299999,370857.62790,970,2277.945,162261.70344,0
-1719357300000,71.23,71.26,71.13,71.14,2788.981,1719357599999,198639.57530,684,1549.515,110393.73601,0
-1719357600000,71.14,71.16,71.12,71.14,2461.426,1719357899999,175104.47662,580,1616.255,114980.52424,0
-1719357900000,71.14,71.21,71.14,71.17,1030.881,1719358199999,73375.07126,463,768.472,54694.80974,0
-1719358200000,71.17,71.25,71.14,71.23,1537.850,1719358499999,109499.41847,526,904.941,64430.81838,0
-1719358500000,71.22,71.23,71.17,71.20,1170.685,1719358799999,83347.66902,468,431.015,30685.40820,0
-1719358800000,71.21,71.21,71.20,71.21,316.589,1719359099999,22542.51998,204,138.318,9849.62478,0
-1719359100000,71.21,71.36,71.21,71.34,2068.896,1719359399999,147519.87923,530,1306.944,93169.73653,0
-1719359400000,71.33,71.34,71.30,71.31,646.541,1719359699999,46110.48058,270,289.788,20667.25936,0
-1719359700000,71.32,71.36,71.29,71.32,2723.035,1719359999999,194193.97181,475,1260.164,89866.85930,0
-1719360000000,71.32,71.35,71.22,71.23,2806.980,1719360299999,200095.72939,890,1525.987,108778.67889,0
-1719360300000,71.22,71.33,71.20,71.29,3353.884,1719360599999,239045.61786,684,2343.183,167016.30048,0
-1719360600000,71.28,71.30,71.12,71.17,3450.275,1719360899999,245700.56295,940,1561.495,111196.79569,0
-1719360900000,71.17,71.30,71.14,71.24,3327.514,1719361199999,236966.79013,1307,1708.633,121690.29627,0
-1719361200000,71.23,71.27,71.16,71.23,3350.407,1719361499999,238561.71489,922,1263.296,89967.75950,0
-1719361500000,71.23,71.30,71.23,71.29,1791.810,1719361799999,127703.70561,722,1386.369,98808.04560,0
-1719361800000,71.29,71.30,71.23,71.24,1857.280,1719362099999,132359.17576,626,627.124,44689.42318,0
-1719362100000,71.24,71.29,71.17,71.22,1757.402,1719362399999,125198.04606,519,741.701,52845.86993,0
-1719362400000,71.22,71.22,71.08,71.10,2699.580,1719362699999,192002.39582,593,1024.638,72871.07623,0
-1719362700000,71.10,71.26,71.07,71.19,1888.743,1719362999999,134394.17676,688,1127.068,80194.50664,0
-1719363000000,71.18,71.21,71.10,71.19,1727.592,1719363299999,122934.68226,504,875.489,62295.12601,0
-1719363300000,71.19,71.23,71.15,71.17,1150.996,1719363599999,81945.07780,471,523.556,37275.44502,0
-1719363600000,71.17,71.25,71.07,71.09,2446.619,1719363899999,174125.76281,840,1043.931,74307.64064,0
-1719363900000,71.10,71.21,71.09,71.16,2553.284,1719364199999,181664.12381,668,1146.247,81535.46955,0
-1719364200000,71.16,71.29,71.14,71.26,1589.902,1719364499999,113243.06812,694,940.976,67024.83190,0
-1719364500000,71.26,71.41,71.26,71.36,2593.835,1719364799999,185090.30700,814,1465.205,104554.44596,0
-1719364800000,71.35,71.48,71.33,71.45,3371.201,1719365099999,240743.41141,908,1523.017,108767.18564,0
-1719365100000,71.44,71.45,71.30,71.33,2709.523,1719365399999,193436.70954,682,870.399,62136.35353,0
-1719365400000,71.34,71.41,71.28,71.39,1997.437,1719365699999,142482.66742,747,1265.935,90299.35718,0
-1719365700000,71.39,71.54,71.31,71.49,4006.802,1719365999999,286406.91750,984,2349.150,167925.05356,0
-1719366000000,71.48,71.57,71.43,71.54,2994.701,1719366299999,214191.40395,806,1393.902,99697.07704,0
-1719366300000,71.54,71.60,71.49,71.58,2353.929,1719366599999,168394.94933,733,1117.199,79927.77276,0
-1719366600000,71.57,71.64,71.51,71.64,1748.785,1719366899999,125176.81990,508,651.845,46661.36370,0
-1719366900000,71.64,71.79,71.61,71.65,4277.616,1719367199999,306690.70910,948,2575.590,184716.42255,0
-1719367200000,71.66,71.70,71.60,71.63,2429.239,1719367499999,174064.85197,754,720.365,51616.72631,0
-1719367500000,71.64,71.79,71.61,71.79,3864.253,1719367799999,277092.14639,815,2593.110,185939.47139,0
-1719367800000,71.79,71.87,71.78,71.84,3580.192,1719368099999,257184.29176,822,2222.162,159642.19285,0
-1719368100000,71.85,71.94,71.79,71.79,9796.740,1719368399999,704226.85400,1423,7151.316,514108.34211,0
-1719368400000,71.79,71.83,71.71,71.73,2781.944,1719368699999,199663.82138,760,1295.733,93000.32753,0
-1719368700000,71.72,71.76,71.62,71.71,1478.073,1719368999999,105994.36610,562,829.526,59484.20424,0
-1719369000000,71.72,71.81,71.62,71.67,12873.852,1719369299999,923078.59927,1459,2108.202,151179.20850,0
-1719369300000,71.67,71.76,71.61,71.73,4471.261,1719369599999,320404.76560,690,3212.529,230205.24473,0
-1719369600000,71.73,71.76,71.66,71.66,888.216,1719369899999,63691.59702,391,264.981,19001.09728,0
-1719369900000,71.66,71.72,71.61,71.67,4970.697,1719370199999,356190.23052,886,3496.648,250560.53886,0
-1719370200000,71.67,71.77,71.67,71.72,3686.734,1719370499999,264490.70619,594,2190.027,157120.02009,0
-1719370500000,71.71,71.74,71.61,71.63,2211.782,1719370799999,158519.56986,469,525.959,37702.28917,0
-1719370800000,71.64,71.72,71.55,71.63,2831.288,1719371099999,202833.12386,766,1287.236,92225.73874,0
-1719371100000,71.63,71.70,71.59,71.67,2499.944,1719371399999,179098.01070,615,1524.675,109226.31824,0
-1719371400000,71.67,71.75,71.67,71.72,1447.803,1719371699999,103827.77136,532,690.916,49547.36733,0
-1719371700000,71.73,71.73,71.59,71.60,1997.978,1719371999999,143220.02584,565,569.317,40819.97213,0
-1719372000000,71.59,71.63,71.51,71.52,3541.712,1719372299999,253483.26942,705,1354.595,96961.61697,0
-1719372300000,71.51,71.64,71.51,71.53,3100.862,1719372599999,221956.12703,923,1888.616,135185.68218,0
-1719372600000,71.53,71.66,71.49,71.50,3242.616,1719372899999,232084.75252,793,2061.521,147549.81515,0
-1719372900000,71.50,71.57,71.45,71.57,3038.640,1719373199999,217259.37951,624,1779.200,127209.68795,0
-1719373200000,71.56,71.62,71.55,71.59,1719.514,1719373499999,123097.91255,465,761.120,54485.64316,0
-1719373500000,71.60,71.67,71.59,71.66,3270.768,1719373799999,234308.74661,599,1090.665,78133.39226,0
-1719373800000,71.66,71.66,71.58,71.62,1027.123,1719374099999,73558.68482,401,365.961,26208.88910,0
-1719374100000,71.63,71.63,71.54,71.58,3536.738,1719374399999,253121.13887,538,702.782,50301.88262,0
-1719374400000,71.57,71.59,71.44,71.45,3956.371,1719374699999,282905.50145,804,1592.213,113849.67503,0
-1719374700000,71.45,71.45,71.28,71.29,3816.024,1719374999999,272176.07042,911,2206.735,157352.02890,0
-1719375000000,71.28,71.35,71.22,71.25,3512.977,1719375299999,250409.05250,792,1833.191,130674.10645,0
-1719375300000,71.25,71.30,71.18,71.29,3005.783,1719375599999,214122.28489,917,1429.710,101856.47237,0
-1719375600000,71.29,71.29,71.19,71.20,2303.204,1719375899999,164055.81934,501,888.536,63281.71543,0
-1719375900000,71.21,71.29,71.18,71.25,2941.280,1719376199999,209535.65958,538,1170.374,83362.66831,0
-1719376200000,71.25,71.32,71.20,71.28,11804.867,1719376499999,841340.32309,1221,9240.565,658610.37187,0
-1719376500000,71.28,71.44,71.15,71.17,10780.909,1719376799999,768785.25916,1300,6772.719,483165.58693,0
-1719376800000,71.18,71.25,71.15,71.22,4722.160,1719377099999,336251.95722,627,1991.608,141815.44416,0
-1719377100000,71.22,71.29,71.22,71.29,1346.305,1719377399999,95930.98075,366,980.626,69873.25732,0
-1719377400000,71.29,71.29,71.20,71.22,2416.362,1719377699999,172150.43208,488,1301.886,92750.69001,0
-1719377700000,71.23,71.24,71.18,71.18,2005.630,1719377999999,142826.53045,430,596.869,42506.23750,0
-1719378000000,71.18,71.21,71.17,71.18,2774.125,1719378299999,197484.79235,601,938.552,66814.22095,0
-1719378300000,71.19,71.34,71.18,71.31,2436.840,1719378599999,173674.10999,478,1447.184,103118.27735,0
-1719378600000,71.31,71.33,71.25,71.33,2131.815,1719378899999,152005.52944,449,674.025,48064.27189,0
-1719378900000,71.33,71.39,71.26,71.26,2366.395,1719379199999,168790.45135,592,764.313,54527.55702,0
-1719379200000,71.25,71.25,71.17,71.20,2107.265,1719379499999,150046.54774,535,999.680,71181.83404,0
-1719379500000,71.20,71.20,71.02,71.07,3900.733,1719379799999,277230.87402,917,1494.036,106166.23168,0
-1719379800000,71.06,71.16,71.03,71.16,2897.000,1719380099999,205949.49629,722,1816.765,129155.37457,0
-1719380100000,71.15,71.16,71.08,71.14,1435.014,1719380399999,102050.39947,443,600.925,42733.94734,0
-1719380400000,71.13,71.20,71.12,71.14,3519.700,1719380699999,250411.61583,611,912.650,64934.28047,0
-1719380700000,71.14,71.19,71.03,71.06,1877.366,1719380999999,133521.84050,580,845.695,60152.85968,0
-1719381000000,71.07,71.12,71.04,71.05,1005.332,1719381299999,71468.94663,341,682.280,48502.15255,0
-1719381300000,71.05,71.06,71.03,71.04,1507.083,1719381599999,107069.89702,347,731.513,51972.56574,0
-1719381600000,71.04,71.09,70.96,71.01,5514.564,1719381899999,391569.29537,948,1139.328,80929.42235,0
-1719381900000,71.00,71.08,70.99,71.01,2506.377,1719382199999,178057.34353,519,1393.459,98985.13857,0
-1719382200000,71.01,71.12,70.99,71.09,1682.265,1719382499999,119509.64256,386,1095.520,77825.36107,0
-1719382500000,71.09,71.16,71.07,71.13,1655.068,1719382799999,117710.00667,493,863.191,61392.53783,0
-1719382800000,71.12,71.16,71.09,71.10,1365.740,1719383099999,97126.97388,282,573.465,40778.39629,0
-1719383100000,71.11,71.13,71.05,71.06,1030.281,1719383399999,73253.23561,343,721.409,51293.23325,0
-1719383400000,71.05,71.15,71.05,71.09,2678.153,1719383699999,190410.46674,518,1749.672,124387.53240,0
-1719383700000,71.09,71.12,71.04,71.04,1429.515,1719383999999,101615.89429,478,600.411,42683.36751,0
-1719384000000,71.04,71.07,71.01,71.06,4068.967,1719384299999,289073.68326,697,2977.741,211551.34452,0
-1719384300000,71.06,71.08,71.03,71.05,2018.604,1719384599999,143437.13772,493,1135.269,80670.49116,0
-1719384600000,71.06,71.17,71.05,71.15,1109.938,1719384899999,78934.13793,269,778.128,55325.87491,0
-1719384900000,71.15,71.17,71.08,71.11,2368.194,1719385199999,168439.34976,465,753.025,53562.18194,0
-1719385200000,71.11,71.14,70.98,70.98,5771.295,1719385499999,410166.77342,1019,1730.604,122999.40207,0
-1719385500000,70.99,71.06,70.97,71.05,2331.573,1719385799999,165598.24640,491,1300.558,92369.77624,0
-1719385800000,71.05,71.17,71.01,71.17,1866.617,1719386099999,132709.59243,442,1130.623,80395.46756,0
-1719386100000,71.16,71.24,71.11,71.24,3714.380,1719386399999,264404.96758,575,2727.285,194178.75027,0
-1719386400000,71.23,71.26,71.20,71.24,2192.093,1719386699999,156140.13872,383,886.931,63175.70032,0
-1719386700000,71.23,71.24,71.11,71.13,1502.048,1719386999999,106892.11063,361,493.781,35128.46157,0
-1719387000000,71.14,71.16,71.05,71.12,2107.037,1719387299999,149828.25767,546,750.692,53379.32778,0
-1719387300000,71.13,71.39,71.13,71.33,3178.500,1719387599999,226603.38399,682,1672.812,119237.68517,0
-1719387600000,71.34,71.36,71.31,71.31,1771.923,1719387899999,126404.34834,389,817.332,58303.56022,0
-1719387900000,71.31,71.34,71.28,71.28,1445.751,1719388199999,103099.45849,417,776.205,55357.40536,0
-1719388200000,71.28,71.32,71.24,71.28,2990.891,1719388499999,213175.53746,470,1117.179,79637.08678,0
-1719388500000,71.28,71.30,71.25,71.29,749.234,1719388799999,53400.56070,281,475.729,33907.81549,0
-1719388800000,71.29,71.42,71.28,71.35,6893.648,1719389099999,491887.74604,1026,4488.816,320274.96031,0
-1719389100000,71.35,71.35,71.21,71.23,4501.727,1719389399999,320802.27722,644,1302.832,92842.13086,0
-1719389400000,71.24,71.24,71.14,71.23,3109.506,1719389699999,221353.92275,477,1536.726,109384.87049,0
-1719389700000,71.23,71.28,71.08,71.11,8130.424,1719389999999,578474.05154,1138,3390.239,241202.30777,0
-1719390000000,71.11,71.28,71.08,71.28,2630.070,1719390299999,187144.92776,582,1535.643,109296.34982,0
-1719390300000,71.28,71.29,71.18,71.19,2095.144,1719390599999,149255.17547,492,417.452,29741.22605,0
-1719390600000,71.20,71.22,71.11,71.19,3422.156,1719390899999,243556.68595,651,2167.367,154272.15625,0
-1719390900000,71.19,71.19,71.03,71.12,3176.786,1719391199999,225844.52764,718,1290.409,91736.01552,0
-1719391200000,71.12,71.21,71.08,71.19,2459.869,1719391499999,175018.66592,581,1399.185,99555.29635,0
-1719391500000,71.18,71.25,71.18,71.21,1687.389,1719391799999,120180.74051,442,603.591,42988.62735,0
-1719391800000,71.21,71.31,71.19,71.29,2371.680,1719392099999,169007.78016,495,1641.361,116973.93915,0
-1719392100000,71.29,71.31,71.13,71.15,2893.657,1719392399999,206086.91578,513,822.544,58582.35296,0
-1719392400000,71.15,71.25,71.09,71.23,4005.671,1719392699999,285054.62561,807,2134.203,151882.98304,0
-1719392700000,71.23,71.30,71.12,71.27,6847.823,1719392999999,487619.08300,1059,4684.666,333551.33777,0
-1719393000000,71.26,71.31,71.22,71.29,3266.135,1719393299999,232753.67191,744,936.186,66722.98123,0
-1719393300000,71.28,71.29,71.15,71.23,4356.301,1719393599999,310287.81919,836,1414.114,100692.71522,0
-1719393600000,71.23,71.38,71.22,71.36,2496.132,1719393899999,178018.91291,604,1588.905,113306.91182,0
-1719393900000,71.35,71.42,71.32,71.42,1681.522,1719394199999,119986.83623,510,977.918,69789.16012,0
-1719394200000,71.42,71.57,71.42,71.53,5983.527,1719394499999,427806.36318,1054,4467.362,319387.83534,0
-1719394500000,71.53,71.56,71.46,71.53,2443.365,1719394799999,174744.02599,684,1438.712,102898.33022,0
-1719394800000,71.53,71.64,71.50,71.64,2703.374,1719395099999,193471.78114,567,1974.507,141332.18083,0
-1719395100000,71.63,71.82,71.59,71.74,7601.068,1719395399999,545164.86753,1218,3882.313,278452.95172,0
-1719395400000,71.74,71.76,71.58,71.74,7546.031,1719395699999,540732.71167,1208,3333.676,238892.21566,0
-1719395700000,71.74,71.74,71.52,71.61,8665.778,1719395999999,620642.09127,1167,2624.820,187936.16913,0
-1719396000000,71.60,71.65,71.48,71.50,5574.750,1719396299999,398955.68242,1061,2264.598,162090.18074,0
-1719396300000,71.49,71.51,71.43,71.44,3684.188,1719396599999,263299.32661,785,1611.143,115142.25893,0
-1719396600000,71.43,71.53,71.40,71.51,3882.927,1719396899999,277471.36389,906,1948.200,139210.58763,0
-1719396900000,71.50,71.51,71.31,71.33,7783.041,1719397199999,555709.29138,1082,2641.663,188607.13712,0
-1719397200000,71.32,71.34,71.25,71.34,7074.725,1719397499999,504343.59225,1087,4102.618,292503.80924,0
-1719397500000,71.33,71.51,71.31,71.46,3159.952,1719397799999,225722.59869,617,1677.851,119845.27372,0
-1719397800000,71.45,71.47,71.35,71.46,3483.691,1719398099999,248748.57831,856,1811.101,129326.00826,0
-1719398100000,71.46,71.48,71.35,71.42,1953.691,1719398399999,139516.89542,626,857.972,61263.90089,0
-1719398400000,71.43,71.59,71.42,71.52,3249.991,1719398699999,232473.34230,621,2121.084,151710.15050,0
-1719398700000,71.51,71.53,71.29,71.39,6651.368,1719398999999,474747.86132,1043,2018.139,144035.19064,0
-1719399000000,71.38,71.45,71.37,71.43,1980.801,1719399299999,141442.77025,514,1203.120,85914.18541,0
-1719399300000,71.44,71.47,71.39,71.42,2026.744,1719399599999,144772.97831,384,647.373,46242.97983,0
-1719399600000,71.42,71.54,71.40,71.50,3189.914,1719399899999,228049.49354,714,1979.540,141509.34269,0
-1719399900000,71.50,71.71,71.47,71.67,7827.591,1719400199999,560399.63069,1008,4860.783,347975.75634,0
-1719400200000,71.67,71.72,71.60,71.71,2977.303,1719400499999,213395.80125,612,1928.281,138221.80096,0
-1719400500000,71.71,71.74,71.66,71.68,3426.381,1719400799999,245652.23500,708,1648.340,118188.10173,0
-1719400800000,71.68,71.68,71.61,71.63,1360.986,1719401099999,97496.87135,360,510.391,36560.32655,0
-1719401100000,71.63,71.65,71.55,71.56,3460.032,1719401399999,247749.39516,604,1259.777,90199.07356,0
-1719401400000,71.55,71.64,71.53,71.61,2059.416,1719401699999,147428.02541,473,1134.216,81188.98008,0
-1719401700000,71.61,71.72,71.61,71.65,2409.513,1719401999999,172695.14704,535,892.445,63957.51421,0
-1719402000000,71.65,71.72,71.61,71.63,1884.116,1719402299999,135031.91796,454,843.553,60455.44374,0
-1719402300000,71.63,71.63,71.51,71.53,2378.364,1719402599999,170213.45811,512,812.068,58125.02043,0
-1719402600000,71.53,71.73,71.46,71.70,4837.986,1719402899999,346360.30912,741,2550.623,182593.09640,0
-1719402900000,71.71,71.83,71.71,71.81,4032.689,1719403199999,289478.31714,648,2693.071,193314.36192,0
-1719403200000,71.81,71.89,71.77,71.83,5018.017,1719403499999,360466.95813,980,2937.958,211062.59406,0
-1719403500000,71.82,71.83,71.62,71.63,4555.295,1719403799999,326514.84116,807,1654.339,118563.51573,0
-1719403800000,71.64,71.73,71.64,71.68,5391.789,1719404099999,386522.79799,835,2653.787,190244.79009,0
-1719404100000,71.67,71.74,71.60,71.71,2617.724,1719404399999,187625.39153,641,926.245,66390.61348,0
-1719404400000,71.70,71.78,71.70,71.75,1798.263,1719404699999,129002.71756,438,1135.032,81426.60042,0
-1719404700000,71.76,71.79,71.66,71.68,1146.271,1719404999999,82216.71817,381,625.103,44845.70249,0
-1719405000000,71.68,71.70,71.56,71.57,3069.553,1719405299999,219881.73580,596,1198.192,85852.86766,0
-1719405300000,71.56,71.60,71.44,71.45,3726.310,1719405599999,266532.57300,733,1598.916,114385.21514,0
-1719405600000,71.44,71.53,71.41,71.43,4350.580,1719405899999,310850.87840,622,1507.727,107747.83372,0
-1719405900000,71.43,71.46,71.37,71.43,2575.911,1719406199999,183982.28006,598,1522.703,108766.00270,0
-1719406200000,71.43,71.54,71.42,71.53,1996.168,1719406499999,142667.69198,509,1600.530,114400.04454,0
-1719406500000,71.52,71.56,71.39,71.45,2004.116,1719406799999,143265.93512,530,1096.079,78354.77308,0
-1719406800000,71.44,71.55,71.27,71.34,6317.677,1719407099999,451202.02955,1154,2167.033,154760.12650,0
-1719407100000,71.33,71.41,71.30,71.30,1971.732,1719407399999,140706.84999,511,1122.203,80082.11753,0
-1719407400000,71.30,71.38,71.27,71.36,2812.457,1719407699999,200605.62435,641,1778.263,126832.78150,0
-1719407700000,71.36,71.46,71.33,71.46,1904.751,1719407999999,135981.86795,495,1253.782,89510.40521,0
-1719408000000,71.46,71.48,71.38,71.42,2468.031,1719408299999,176276.33210,462,1223.805,87409.04874,0
-1719408300000,71.42,71.47,71.37,71.41,2945.010,1719408599999,210345.91538,625,1903.494,135952.78214,0
-1719408600000,71.40,71.55,71.36,71.49,5470.210,1719408899999,390751.84512,994,3056.383,218342.76930,0
-1719408900000,71.49,71.53,71.37,71.38,2963.578,1719409199999,211800.57934,785,1657.280,118459.78718,0
-1719409200000,71.38,71.43,71.35,71.36,2885.838,1719409499999,206011.17347,566,878.349,62704.79594,0
-1719409500000,71.35,71.51,71.32,71.51,4636.127,1719409799999,331135.37508,849,3601.160,257210.91408,0
-1719409800000,71.50,71.52,71.40,71.41,3286.552,1719410099999,234921.11724,665,1888.516,134993.61617,0
-1719410100000,71.40,71.51,71.37,71.42,3911.613,1719410399999,279417.28870,830,2182.933,155941.03966,0
-1719410400000,71.43,71.49,71.33,71.46,5960.567,1719410699999,425647.67776,1095,3496.471,249681.63820,0
-1719410700000,71.46,71.50,71.36,71.37,6183.265,1719410999999,441610.19189,1033,2593.107,185239.43190,0
-1719411000000,71.38,71.49,71.33,71.45,3540.114,1719411299999,252798.62473,748,2420.072,172816.77048,0
-1719411300000,71.46,71.48,71.38,71.41,3958.257,1719411599999,282767.17563,733,2018.060,144183.66490,0
-1719411600000,71.40,71.40,71.22,71.24,7311.752,1719411899999,521233.60346,1078,3635.733,259197.93531,0
-1719411900000,71.23,71.34,71.17,71.24,5373.157,1719412199999,382784.30434,899,2242.670,159739.26855,0
-1719412200000,71.24,71.31,71.20,71.27,3069.806,1719412499999,218709.25899,706,1665.243,118637.06405,0
-1719412500000,71.28,71.28,71.05,71.13,15232.788,1719412799999,1083803.49327,1761,7508.596,534137.65169,0
-1719412800000,71.13,71.22,71.05,71.21,3941.843,1719413099999,280362.48699,676,1798.345,127893.39787,0
-1719413100000,71.20,71.30,71.13,71.26,5636.111,1719413399999,401365.36665,791,2036.651,145092.19686,0
-1719413400000,71.26,71.35,71.19,71.26,5945.699,1719413699999,423855.28881,752,2682.909,191283.60383,0
-1719413700000,71.27,71.34,71.21,71.22,2748.441,1719413999999,195885.79767,571,1222.115,87113.37320,0
-1719414000000,71.22,71.25,71.12,71.18,4334.184,1719414299999,308512.99318,896,2594.027,184644.21209,0
-1719414300000,71.18,71.21,71.01,71.01,3966.358,1719414599999,281956.96629,856,1927.493,137012.24415,0
-1719414600000,71.01,71.04,70.13,70.69,50331.064,1719414899999,3555731.34130,5117,19390.453,1371004.84407,0
-1719414900000,70.70,70.86,70.68,70.84,14607.367,1719415199999,1033368.76816,1607,9516.355,673164.50076,0
-1719415200000,70.85,70.91,70.80,70.88,4059.307,1719415499999,287638.61436,867,2342.148,165971.03621,0
-1719415500000,70.89,70.96,70.84,70.86,5896.754,1719415799999,418032.80587,955,2688.124,190566.31358,0
-1719415800000,70.85,70.92,70.75,70.83,11570.477,1719416099999,819690.65168,1045,4823.547,341672.65004,0
-1719416100000,70.83,70.92,70.81,70.92,6409.090,1719416399999,454282.42675,984,3769.768,267206.04017,0
-1719416400000,70.91,70.99,70.86,70.95,3820.968,1719416699999,271009.64485,757,2181.383,154725.15771,0
-1719416700000,70.96,71.09,70.95,71.08,2229.753,1719416999999,158390.01700,643,1265.729,89900.22352,0
-1719417000000,71.08,71.27,71.08,71.25,4796.872,1719417299999,341595.35141,985,3250.295,231475.16163,0
-1719417300000,71.26,71.31,71.13,71.31,5355.194,1719417599999,381367.27194,1052,3484.995,248237.19106,0
-1719417600000,71.31,71.31,71.18,71.24,5649.193,1719417899999,402547.38367,982,3123.393,222555.59127,0
-1719417900000,71.25,71.30,71.24,71.28,2553.056,1719418199999,181958.29600,738,1686.705,120211.12798,0
-1719418200000,71.28,71.29,71.07,71.20,5394.742,1719418499999,383827.59745,1084,2141.284,152334.29246,0
-1719418500000,71.20,71.23,71.10,71.12,3166.427,1719418799999,225303.94003,688,1423.807,101319.89676,0
-1719418800000,71.11,71.24,71.09,71.15,2984.013,1719419099999,212393.96521,626,1227.290,87347.22456,0
-1719419100000,71.16,71.21,71.14,71.16,1169.638,1719419399999,83239.68031,422,596.344,42438.31474,0
-1719419400000,71.16,71.18,71.09,71.16,3746.505,1719419699999,266508.55554,728,1445.449,102816.38430,0
-1719419700000,71.15,71.16,71.06,71.07,1185.757,1719419999999,84318.28220,431,497.160,35355.31695,0
-1719420000000,71.06,71.09,71.03,71.05,1209.774,1719420299999,85968.82928,416,543.778,38643.92310,0
-1719420300000,71.05,71.09,70.83,70.89,5962.420,1719420599999,423100.39378,1119,2370.551,168206.18746,0
-1719420600000,70.88,70.98,70.87,70.92,2480.346,1719420899999,175928.70185,594,1505.254,106775.86696,0
-1719420900000,70.93,70.99,70.84,70.89,4548.307,1719421199999,322487.28308,678,1629.470,115580.17542,0
-1719421200000,70.89,70.93,70.62,70.77,16795.648,1719421499999,1188999.16167,2093,8168.857,578288.18469,0
-1719421500000,70.78,70.79,70.30,70.51,30788.988,1719421799999,2172361.78848,3679,15409.110,1087276.79961,0
-1719421800000,70.51,70.71,70.42,70.70,10582.726,1719422099999,747030.28660,1666,6091.897,430083.52630,0
-1719422100000,70.70,70.84,70.68,70.71,6395.062,1719422399999,452439.10371,1152,2448.729,173238.93904,0
-1719422400000,70.70,70.88,70.70,70.84,4523.346,1719422699999,320276.26255,794,2391.196,169318.03928,0
-1719422700000,70.85,70.93,70.83,70.90,3302.614,1719422999999,234058.15164,621,1681.408,119155.08177,0
-1719423000000,70.89,70.97,70.82,70.93,6308.215,1719423299999,447266.49042,965,2212.222,156872.67202,0
-1719423300000,70.93,70.93,70.83,70.89,2116.716,1719423599999,150024.14742,567,1328.060,94123.61012,0
-1719423600000,70.89,70.89,70.76,70.83,5038.739,1719423899999,356801.13659,759,2048.616,145070.13881,0
-1719423900000,70.82,70.95,70.80,70.93,1873.148,1719424199999,132781.83597,544,1025.202,72673.75095,0
-1719424200000,70.93,71.04,70.92,71.01,2096.424,1719424499999,148810.12196,514,1080.248,76689.03574,0
-1719424500000,71.02,71.30,71.00,71.27,4587.086,1719424799999,326407.65650,941,3090.259,219906.86675,0
-1719424800000,71.27,71.28,71.04,71.08,7377.603,1719425099999,524764.07194,1206,2114.469,150421.41381,0
-1719425100000,71.08,71.12,70.99,71.06,3227.228,1719425399999,229281.03575,639,1241.300,88190.96892,0
-1719425400000,71.06,71.08,70.95,70.95,2972.468,1719425699999,211099.81529,586,1260.481,89519.72637,0
-1719425700000,70.96,70.99,70.89,70.93,3009.969,1719425999999,213495.81285,630,1632.939,115836.30636,0
-1719426000000,70.93,71.03,70.88,71.01,2929.566,1719426299999,207856.17796,540,1291.303,91644.36085,0
-1719426300000,71.01,71.05,70.98,71.02,1372.206,1719426599999,97440.93498,380,755.759,53669.08424,0
-1719426600000,71.02,71.07,70.99,71.01,1698.828,1719426899999,120651.96478,510,742.639,52742.59529,0
-1719426900000,71.02,71.03,70.93,70.98,1160.847,1719427199999,82400.08059,451,500.058,35494.61838,0
-1719427200000,70.99,71.00,70.89,70.96,2675.044,1719427499999,189759.52960,608,883.809,62692.30707,0
-1719427500000,70.96,71.03,70.89,70.89,1234.375,1719427799999,87610.38756,449,576.650,40935.80839,0
-1719427800000,70.89,70.94,70.82,70.94,1139.161,1719428099999,80727.65861,337,772.922,54779.04620,0
-1719428100000,70.95,70.96,70.88,70.89,1756.150,1719428399999,124552.69343,363,564.582,40043.60330,0
-1719428400000,70.88,70.98,70.82,70.97,7154.017,1719428699999,507281.35178,930,4849.685,343903.57527,0
-1719428700000,70.98,71.12,70.94,71.06,5360.842,1719428999999,380828.65661,753,2973.171,211188.47685,0
-1719429000000,71.06,71.11,71.03,71.11,2331.558,1719429299999,165688.14654,444,1018.446,72364.67799,0
-1719429300000,71.11,71.15,71.04,71.05,1950.328,1719429599999,138646.49769,530,643.432,45745.84210,0
-1719429600000,71.05,71.14,71.00,71.13,3945.793,1719429899999,280397.08401,638,2452.351,174267.47446,0
-1719429900000,71.14,71.15,71.05,71.07,1195.751,1719430199999,85017.34004,376,499.844,35534.87067,0
-1719430200000,71.07,71.20,71.00,71.15,1965.124,1719430499999,139741.21911,539,1030.165,73228.27644,0
-1719430500000,71.15,71.43,71.11,71.20,18000.932,1719430799999,1283071.95331,2400,10063.600,717364.59178,0
-1719430800000,71.19,71.23,71.15,71.22,2277.723,1719431099999,162164.84338,529,1612.578,114812.52465,0
-1719431100000,71.22,71.22,71.14,71.21,2434.482,1719431399999,173295.88247,628,1489.037,106000.89101,0
-1719431400000,71.21,71.47,71.21,71.44,6784.460,1719431699999,484258.45799,980,5363.945,382901.26760,0
-1719431700000,71.44,71.52,71.41,71.52,4678.217,1719431999999,334418.16449,873,2878.883,205805.78476,0
-1719432000000,71.51,71.70,71.43,71.70,12329.831,1719432299999,882054.02310,1631,6491.014,464555.49155,0
-1719432300000,71.69,71.71,71.52,71.52,8296.918,1719432599999,594047.89248,1190,2501.319,179155.83383,0
-1719432600000,71.51,71.51,71.41,71.43,4923.046,1719432899999,351728.97169,910,2697.846,192739.56899,0
-1719432900000,71.42,71.46,71.34,71.40,4667.117,1719433199999,333179.37833,739,2573.609,183737.75860,0
-1719433200000,71.40,71.43,71.26,71.29,2225.970,1719433499999,158808.96831,468,1172.894,83677.37025,0
-1719433500000,71.28,71.35,71.24,71.32,1852.189,1719433799999,132013.77534,582,1157.000,82462.85899,0
-1719433800000,71.32,71.34,71.25,71.32,1541.149,1719434099999,109870.12720,340,709.244,50561.21352,0
-1719434100000,71.33,71.33,71.21,71.25,2165.549,1719434399999,154313.51594,482,789.142,56223.30837,0
-1719434400000,71.25,71.29,71.19,71.26,3436.854,1719434699999,244854.27629,477,2034.873,144960.13111,0
-1719434700000,71.26,71.29,71.22,71.26,1000.343,1719434999999,71281.58925,310,517.340,36862.79394,0
-1719435000000,71.26,71.34,71.25,71.26,1595.565,1719435299999,113756.77393,359,740.138,52758.04643,0
-1719435300000,71.27,71.36,71.27,71.35,1196.816,1719435599999,85353.49196,302,783.083,55849.11000,0
-1719435600000,71.35,71.39,71.32,71.36,2513.107,1719435899999,179313.83790,409,1188.422,84799.93372,0
-1719435900000,71.35,71.38,71.15,71.19,4809.119,1719436199999,342522.55968,564,852.016,60686.48798,0
-1719436200000,71.19,71.25,71.19,71.19,1584.741,1719436499999,112867.62539,304,831.680,59240.25781,0
-1719436500000,71.18,71.26,71.18,71.26,1063.733,1719436799999,75758.39112,269,804.734,57315.10250,0
-1719436800000,71.25,71.32,71.25,71.32,1208.219,1719437099999,86125.19522,290,1173.128,83624.21498,0
-1719437100000,71.31,71.31,71.16,71.16,1977.665,1719437399999,140915.04021,375,170.669,12155.55116,0
-1719437400000,71.17,71.17,71.12,71.17,1902.717,1719437699999,135355.83928,275,1289.207,91710.37116,0
-1719437700000,71.16,71.19,71.15,71.19,1607.837,1719437999999,114424.66952,320,989.547,70425.75850,0
-1719438000000,71.18,71.18,71.12,71.17,2965.884,1719438299999,211013.58292,426,1379.364,98143.00813,0
-1719438300000,71.17,71.20,71.15,71.19,2031.789,1719438599999,144630.21410,299,959.504,68299.10651,0
-1719438600000,71.20,71.20,71.16,71.20,1454.200,1719438899999,103509.84225,317,725.304,51622.80141,0
-1719438900000,71.20,71.23,71.16,71.19,1025.431,1719439199999,73005.06543,336,353.651,25178.09118,0
-1719439200000,71.19,71.19,71.12,71.13,1836.838,1719439499999,130693.84379,552,851.171,60561.01054,0
-1719439500000,71.14,71.18,71.08,71.08,2028.164,1719439799999,144280.83609,462,452.948,32229.06423,0
-1719439800000,71.08,71.15,71.08,71.12,1407.195,1719440099999,100078.66349,369,723.923,51474.45697,0
-1719440100000,71.12,71.13,71.09,71.11,846.355,1719440399999,60186.30217,316,487.288,34653.07956,0
-1719440400000,71.10,71.15,71.07,71.07,1520.657,1719440699999,108131.34756,442,655.902,46636.45652,0
-1719440700000,71.08,71.09,71.04,71.04,951.144,1719440999999,67589.80695,320,161.231,11459.53356,0
-1719441000000,71.05,71.10,71.05,71.09,1208.390,1719441299999,85884.70247,296,775.850,55141.12392,0
-1719441300000,71.09,71.13,71.08,71.10,1119.148,1719441599999,79573.01910,432,591.267,42039.86913,0
-1719441600000,71.10,71.13,71.01,71.04,1771.295,1719441899999,125873.05911,447,663.964,47200.37066,0
-1719441900000,71.03,71.10,71.02,71.10,1267.734,1719442199999,90077.02779,283,1004.653,71385.76100,0
-1719442200000,71.10,71.10,71.09,71.09,208.306,1719442499999,14810.06125,119,158.771,11288.61810,0
-1719442500000,71.09,71.15,71.08,71.10,3089.102,1719442799999,219668.66230,547,1408.651,100177.43384,0
-1719442800000,71.11,71.15,71.09,71.13,1974.277,1719443099999,140404.55988,385,1171.735,83319.99953,0
-1719443100000,71.12,71.14,71.06,71.13,2739.585,1719443399999,194772.58929,435,2037.022,144817.77234,0
-1719443400000,71.13,71.17,71.06,71.10,2468.372,1719443699999,175566.07603,440,924.806,65758.60835,0
-1719443700000,71.10,71.11,71.02,71.02,2735.787,1719443999999,194446.04117,615,564.097,40099.95047,0
-1719444000000,71.03,71.05,70.91,70.91,3878.901,1719444299999,275332.28983,748,951.006,67497.90419,0
-1719444300000,70.91,71.00,70.90,70.97,1437.276,1719444599999,101955.27029,389,721.275,51168.81688,0
-1719444600000,70.97,71.00,70.95,70.99,2444.335,1719444899999,173486.04604,567,1340.009,95106.62866,0
-1719444900000,70.99,70.99,70.92,70.94,624.836,1719445199999,44331.99654,274,201.399,14289.50012,0
-1719445200000,70.93,70.98,70.92,70.96,899.089,1719445499999,63781.46523,321,544.384,38617.45120,0
-1719445500000,70.95,70.96,70.93,70.93,901.588,1719445799999,63963.54473,282,367.505,26073.99247,0
-1719445800000,70.93,70.97,70.92,70.93,1541.308,1719446099999,109342.54794,342,714.962,50725.73742,0
-1719446100000,70.93,70.99,70.92,70.97,1552.625,1719446399999,110161.67509,397,1238.090,87839.92005,0
-1719446400000,70.96,71.02,70.90,70.91,5676.993,1719446699999,402891.77672,1023,3382.255,240066.08093,0
-1719446700000,70.91,70.92,70.83,70.83,1962.007,1719446999999,139053.85050,550,448.081,31758.08844,0
-1719447000000,70.84,70.84,70.76,70.77,4828.004,1719447299999,341784.88844,684,1545.897,109424.00896,0
-1719447300000,70.76,70.86,70.66,70.81,6901.856,1719447599999,488270.47987,1429,4211.090,297903.11368,0
-1719447600000,70.81,70.82,70.75,70.75,1927.452,1719447899999,136440.68153,752,726.562,51434.25587,0
-1719447900000,70.75,70.76,70.69,70.75,2288.571,1719448199999,161856.06282,610,1492.164,105529.89271,0
-1719448200000,70.75,70.94,70.75,70.92,1604.723,1719448499999,113659.90806,658,787.279,55773.53778,0
-1719448500000,70.93,71.03,70.89,70.93,6541.928,1719448799999,464307.07752,1016,3558.752,252583.70302,0
-1719448800000,70.93,71.00,70.91,70.95,1723.577,1719449099999,122289.46786,452,833.642,59147.99889,0
-1719449100000,70.94,70.94,70.80,70.85,1461.604,1719449399999,103564.29978,495,597.889,42349.95915,0
-1719449400000,70.84,70.88,70.83,70.84,1299.209,1719449699999,92048.59911,388,576.242,40825.70456,0
-1719449700000,70.84,70.86,70.82,70.84,635.114,1719449999999,44989.03423,257,375.442,26594.96609,0
-1719450000000,70.83,70.87,70.69,70.72,1841.991,1719450299999,130354.99520,629,690.944,48883.72517,0
-1719450300000,70.72,70.79,70.71,70.72,2004.966,1719450599999,141835.18459,527,981.707,69443.19643,0
-1719450600000,70.73,70.86,70.72,70.81,2578.983,1719450899999,182559.57752,589,1428.664,101107.03048,0
-1719450900000,70.81,70.87,70.71,70.73,2257.127,1719451199999,159816.04161,645,1012.161,71658.90259,0
-1719451200000,70.74,70.81,70.72,70.75,1482.372,1719451499999,104887.79808,491,734.370,51959.75375,0
-1719451500000,70.75,70.75,70.68,70.70,1729.472,1719451799999,122291.96917,449,533.330,37716.88647,0
-1719451800000,70.71,70.86,70.71,70.81,3179.395,1719452099999,225111.97202,584,2239.706,158570.98960,0
-1719452100000,70.81,70.89,70.81,70.87,3223.770,1719452399999,228412.34484,654,1413.219,100132.56570,0
-1719452400000,70.86,70.89,70.83,70.87,2794.791,1719452699999,198057.44740,454,2202.217,156067.15992,0
-1719452700000,70.88,70.95,70.86,70.88,1628.265,1719452999999,115442.80177,506,629.858,44653.48174,0
-1719453000000,70.87,70.89,70.84,70.87,1457.547,1719453299999,103297.49857,395,997.894,70721.57304,0
-1719453300000,70.87,70.92,70.84,70.90,1278.213,1719453599999,90603.77770,421,726.421,51493.63964,0
-1719453600000,70.91,70.94,70.78,70.79,2049.550,1719453899999,145247.28116,701,612.948,43440.37989,0
-1719453900000,70.79,70.80,70.72,70.79,3737.874,1719454199999,264496.44742,765,2140.513,151462.83583,0
-1719454200000,70.79,70.99,70.79,70.90,3942.093,1719454499999,279550.62824,720,1923.767,136417.11968,0
-1719454500000,70.91,70.95,70.89,70.93,1652.368,1719454799999,117188.18967,486,943.522,66914.69275,0
-1719454800000,70.93,70.95,70.90,70.91,1686.546,1719455099999,119611.84534,478,569.557,40393.21248,0
-1719455100000,70.90,70.95,70.84,70.95,1126.941,1719455399999,79897.43976,318,848.205,60137.67654,0
-1719455400000,70.95,71.10,70.93,71.08,4680.910,1719455699999,332473.83338,910,2514.183,178590.12459,0
-1719455700000,71.08,71.09,70.90,71.07,3475.002,1719455999999,246697.34242,865,1712.555,121557.31913,0
-1719456000000,71.06,71.07,70.86,70.89,2469.070,1719456299999,175216.03352,740,1060.284,75225.64117,0
-1719456300000,70.90,70.97,70.86,70.87,1718.930,1719456599999,121908.33576,545,657.173,46610.12281,0
-1719456600000,70.86,70.94,70.84,70.87,1778.734,1719456899999,126102.01367,558,1062.566,75329.49456,0
-1719456900000,70.87,70.93,70.86,70.92,1208.075,1719457199999,85633.05948,375,645.764,45776.42829,0
-1719457200000,70.92,70.94,70.84,70.92,3811.815,1719457499999,270228.79330,704,1618.365,114702.39985,0
-1719457500000,70.93,70.94,70.89,70.93,1352.537,1719457799999,95912.49557,476,691.721,49053.57342,0
-1719457800000,70.93,71.07,70.91,71.07,3774.716,1719458099999,268035.92243,570,2941.780,208927.39313,0
-1719458100000,71.06,71.09,71.05,71.08,2070.241,1719458399999,147121.87103,551,1078.387,76637.82952,0
-1719458400000,71.08,71.21,71.04,71.10,6332.534,1719458699999,450361.69516,1146,2767.794,196833.65756,0
-1719458700000,71.09,71.09,71.01,71.03,2336.385,1719458999999,165985.74560,563,770.898,54765.78744,0
-1719459000000,71.03,71.07,70.98,71.06,2828.321,1719459299999,200871.11973,693,1272.312,90372.09548,0
-1719459300000,71.05,71.06,70.91,70.94,3322.983,1719459599999,235844.22332,657,849.728,60300.12788,0
-1719459600000,70.93,70.94,70.89,70.90,2127.318,1719459899999,150863.82327,437,1112.157,78878.09075,0
-1719459900000,70.90,70.96,70.89,70.94,2289.109,1719460199999,162357.09587,559,1490.638,105723.95875,0
-1719460200000,70.94,70.96,70.90,70.96,2086.064,1719460499999,147964.18043,503,668.224,47401.20958,0
-1719460500000,70.95,70.97,70.91,70.96,712.868,1719460799999,50571.30864,321,355.057,25190.33146,0
-1719460800000,70.96,71.00,70.92,70.92,3308.044,1719461099999,234775.86293,727,1047.702,74361.13312,0
-1719461100000,70.92,70.96,70.90,70.96,2633.632,1719461399999,186780.14480,567,1000.796,70981.78510,0
-1719461400000,70.95,70.99,70.91,70.98,2435.813,1719461699999,172829.35470,409,1659.117,117723.11740,0
-1719461700000,70.98,70.99,70.97,70.98,1050.353,1719461999999,74555.41400,406,517.114,36706.31892,0
-1719462000000,70.98,71.00,70.92,70.94,3520.871,1719462299999,249860.62671,538,774.638,54975.47502,0
-1719462300000,70.94,70.96,70.93,70.95,965.982,1719462599999,68528.42587,289,374.926,26600.18075,0
-1719462600000,70.95,71.06,70.95,71.04,3910.073,1719462899999,277656.89346,615,2626.432,186501.24006,0
-1719462900000,71.04,71.14,71.04,71.10,3246.695,1719463199999,230845.53055,563,2305.311,163907.96847,0
-1719463200000,71.10,71.11,71.05,71.06,817.752,1719463499999,58126.40280,364,142.486,10128.42961,0
-1719463500000,71.05,71.06,70.98,71.00,1242.443,1719463799999,88221.77935,363,247.323,17560.66171,0
-1719463800000,71.00,71.03,70.96,70.99,875.674,1719464099999,62161.08420,292,271.639,19285.30709,0
-1719464100000,70.99,71.15,70.99,71.10,3017.973,1719464399999,214507.02348,539,1960.827,139344.73689,0
-1719464400000,71.11,71.15,71.11,71.14,2266.330,1719464699999,161203.85617,634,959.225,68230.48498,0
-1719464700000,71.14,71.14,71.07,71.08,1370.463,1719464999999,97440.90130,381,76.070,5408.80408,0
-1719465000000,71.07,71.08,70.94,71.04,2918.619,1719465299999,207239.54871,712,1450.334,102964.53636,0
-1719465300000,71.05,71.05,70.93,70.99,2756.778,1719465599999,195688.81515,715,925.137,65656.42354,0
-1719465600000,70.99,71.08,70.95,70.95,3150.149,1719465899999,223777.18193,521,2241.208,159221.14667,0
-1719465900000,70.95,70.97,70.84,70.92,3636.322,1719466199999,257842.10230,598,2145.361,152123.83278,0
-1719466200000,70.92,70.93,70.78,70.87,3487.567,1719466499999,247087.30814,791,1427.594,101117.23219,0
-1719466500000,70.87,70.88,70.80,70.84,3950.162,1719466799999,279861.22502,606,996.709,70620.21811,0
-1719466800000,70.85,71.00,70.85,70.99,3076.358,1719467099999,218090.92894,610,1294.254,91766.10875,0
-1719467100000,71.00,71.03,70.96,70.96,4164.800,1719467399999,295635.63510,735,917.838,65157.52080,0
-1719467400000,70.96,71.01,70.86,70.90,1939.073,1719467699999,137565.93471,541,946.600,67152.46117,0
-1719467700000,70.90,70.90,70.71,70.71,5383.146,1719467999999,381019.91639,842,910.364,64441.73836,0
-1719468000000,70.71,70.79,70.70,70.73,4215.911,1719468299999,298259.45198,812,2944.880,208333.48418,0
-1719468300000,70.74,70.85,70.69,70.82,2553.164,1719468599999,180678.80298,652,1287.665,91125.86485,0
-1719468600000,70.81,70.82,70.73,70.74,2366.181,1719468899999,167467.75636,494,685.823,48536.14262,0
-1719468900000,70.73,70.80,70.71,70.79,2052.404,1719469199999,145210.07928,547,1049.403,74251.88130,0
-1719469200000,70.79,70.85,70.79,70.82,1146.455,1719469499999,81192.08613,441,481.975,34134.02717,0
-1719469500000,70.81,70.86,70.73,70.84,3207.222,1719469799999,227052.67513,617,1308.934,92668.57039,0
-1719469800000,70.85,70.99,70.82,70.91,3170.540,1719470099999,224848.21782,665,1627.395,115401.76996,0
-1719470100000,70.91,70.92,70.72,70.72,1641.217,1719470399999,116232.75465,486,447.513,31703.57763,0
-1719470400000,70.72,70.75,70.69,70.72,2304.255,1719470699999,162943.83575,570,1245.219,88060.20100,0
-1719470700000,70.72,70.74,70.61,70.69,4231.242,1719470999999,299026.51349,884,1758.247,124258.34833,0
-1719471000000,70.69,70.75,70.69,70.74,1198.587,1719471299999,84759.19972,422,832.221,58850.91091,0
-1719471300000,70.73,70.80,70.73,70.76,1233.758,1719471599999,87310.48254,361,598.185,42331.96174,0
-1719471600000,70.76,70.79,70.69,70.72,5517.838,1719471899999,390319.34908,750,1847.150,130667.60537,0
-1719471900000,70.73,70.76,70.65,70.68,3508.480,1719472199999,248096.20110,606,1809.983,128000.90737,0
-1719472200000,70.67,70.69,70.65,70.66,1418.157,1719472499999,100220.62564,340,795.439,56215.86695,0
-1719472500000,70.67,70.75,70.65,70.66,2110.658,1719472799999,149219.27956,493,942.412,66624.26695,0
-1719472800000,70.65,70.65,70.57,70.63,2842.042,1719473099999,200670.27539,600,1292.740,91275.90360,0
-1719473100000,70.62,70.68,70.62,70.67,1547.701,1719473399999,109352.33331,364,990.465,69985.29869,0
-1719473400000,70.66,70.76,70.65,70.65,2715.067,1719473699999,192014.49353,687,1654.042,116977.61091,0
-1719473700000,70.64,70.68,70.62,70.64,1573.105,1719473999999,111134.30421,523,935.898,66116.88752,0
-1719474000000,70.64,70.66,70.58,70.62,1174.491,1719474299999,82941.68364,337,559.249,39491.45972,0
-1719474300000,70.62,70.69,70.59,70.68,1820.094,1719474599999,128567.20656,442,1231.919,87021.21315,0
-1719474600000,70.67,70.72,70.66,70.70,837.113,1719474899999,59182.68442,291,537.477,37998.00179,0
-1719474900000,70.70,70.76,70.65,70.69,4360.024,1719475199999,308220.52546,613,1034.564,73157.04219,0
-1719475200000,70.70,70.82,70.70,70.78,2503.135,1719475499999,177146.89878,632,1754.146,124137.74958,0
-1719475500000,70.78,70.79,70.71,70.72,2195.584,1719475799999,155363.43717,440,648.227,45876.62715,0
-1719475800000,70.72,70.76,70.70,70.73,2156.584,1719476099999,152514.82094,579,1274.516,90135.25883,0
-1719476100000,70.73,70.74,70.60,70.60,2295.108,1719476399999,162195.06981,600,562.848,39769.33043,0
-1719476400000,70.61,70.70,70.58,70.70,5352.505,1719476699999,378064.85329,773,3721.901,262897.99198,0
-1719476700000,70.70,70.73,70.67,70.68,1320.293,1719476999999,93340.59072,393,624.526,44156.22144,0
-1719477000000,70.69,70.70,70.57,70.58,2071.230,1719477299999,146322.32331,403,637.820,45060.72426,0
-1719477300000,70.57,70.62,70.56,70.62,1515.476,1719477599999,106982.96870,494,1105.649,78054.11539,0
-1719477600000,70.62,70.64,70.60,70.61,1392.216,1719477899999,98314.84997,401,519.635,36698.19183,0
-1719477900000,70.61,70.63,70.51,70.56,8316.347,1719478199999,586849.99021,1049,1415.757,99926.75251,0
-1719478200000,70.56,70.60,70.55,70.60,1351.125,1719478499999,95354.42071,348,888.165,62681.20209,0
-1719478500000,70.60,70.67,70.59,70.67,1659.480,1719478799999,117231.91226,445,1282.535,90603.04527,0
-1719478800000,70.66,70.68,70.57,70.58,2489.819,1719479099999,175826.29846,589,1327.805,93770.84384,0
-1719479100000,70.58,70.62,70.54,70.62,2534.007,1719479399999,178832.40909,588,1398.654,98710.96087,0
-1719479400000,70.62,70.73,70.62,70.71,2947.076,1719479699999,208327.08391,595,1823.397,128891.27727,0
-1719479700000,70.71,70.76,70.66,70.73,3292.315,1719479999999,232868.60569,631,1784.983,126256.34705,0
-1719480000000,70.74,70.78,70.71,70.78,2079.567,1719480299999,147101.34519,525,1162.765,82256.89920,0
-1719480300000,70.77,70.81,70.74,70.77,2218.772,1719480599999,157015.33822,451,1514.645,107183.67618,0
-1719480600000,70.76,70.81,70.73,70.80,2617.651,1719480899999,185241.84537,534,1485.012,105089.88467,0
-1719480900000,70.79,70.87,70.78,70.87,2423.426,1719481199999,171645.20496,527,1678.765,118903.30787,0
-1719481200000,70.87,70.88,70.81,70.87,4178.013,1719481499999,296005.67291,631,1498.193,106147.15253,0
-1719481500000,70.86,71.01,70.86,71.01,5382.792,1719481799999,381851.49610,942,3196.968,226803.55919,0
-1719481800000,71.01,71.11,70.99,71.06,5181.806,1719482099999,368132.71061,1009,2704.044,192107.58817,0
-1719482100000,71.05,71.32,71.05,71.15,17762.654,1719482399999,1264699.59199,2125,11692.011,832404.74258,0
-1719482400000,71.16,71.24,71.15,71.16,9215.567,1719482699999,656058.71879,1314,3714.094,264412.47841,0
-1719482700000,71.15,71.22,71.08,71.13,6282.508,1719482999999,446953.55631,981,3086.825,219639.67898,0
-1719483000000,71.13,71.19,70.97,71.02,4916.989,1719483299999,349411.16267,846,2076.624,147589.34496,0
-1719483300000,71.02,71.08,71.02,71.04,3921.147,1719483599999,278583.34331,685,2167.512,153995.79080,0
-1719483600000,71.04,71.11,71.01,71.09,5740.521,1719483899999,407975.95790,755,3405.609,241992.68776,0
-1719483900000,71.09,71.21,71.09,71.21,4304.187,1719484199999,306345.23604,787,3060.390,217818.80509,0
-1719484200000,71.21,71.41,71.21,71.27,9883.275,1719484499999,704563.03758,1509,6364.946,453776.75097,0
-1719484500000,71.27,71.27,71.18,71.19,3196.361,1719484799999,227673.73075,743,1462.736,104198.31874,0
-1719484800000,71.18,71.26,71.11,71.12,2907.774,1719485099999,207034.91218,563,1498.732,106719.50525,0
-1719485100000,71.11,71.11,71.00,71.05,3025.687,1719485399999,214986.80382,622,1156.932,82202.92637,0
-1719485400000,71.05,71.09,71.00,71.02,2083.391,1719485699999,147992.48516,540,1366.281,97053.49052,0
-1719485700000,71.02,71.04,70.93,70.94,3120.752,1719485999999,221504.97569,509,575.917,40888.65350,0
-1719486000000,70.94,71.07,70.91,71.03,7663.992,1719486299999,544021.47008,1072,5840.884,414631.60629,0
-1719486300000,71.03,71.14,71.03,71.08,4699.139,1719486599999,334041.48038,706,1233.278,87660.01623,0
-1719486600000,71.09,71.23,71.07,71.23,3614.006,1719486899999,257178.15742,665,3117.918,221891.60162,0
-1719486900000,71.23,71.26,71.19,71.26,3160.346,1719487199999,225107.48375,713,1349.069,96096.45308,0
-1719487200000,71.25,71.26,71.12,71.19,2380.926,1719487499999,169522.11206,626,693.327,49358.56315,0
-1719487500000,71.19,71.26,71.19,71.26,1171.342,1719487799999,83435.38092,324,721.301,51376.86498,0
-1719487800000,71.26,71.40,71.26,71.38,4374.620,1719488099999,312099.76068,811,3408.730,243201.37077,0
-1719488100000,71.37,71.42,71.33,71.40,2404.832,1719488399999,171657.18294,697,1165.803,83213.42162,0
-1719488400000,71.39,71.54,71.39,71.50,5514.443,1719488699999,394135.03091,998,3977.063,284260.80120,0
-1719488700000,71.50,71.74,71.46,71.68,14084.876,1719488999999,1009073.11425,1712,9549.401,684219.27631,0
-1719489000000,71.67,71.69,71.60,71.67,5544.284,1719489299999,397134.86446,959,1771.978,126934.30090,0
-1719489300000,71.66,71.67,71.48,71.48,3591.824,1719489599999,257105.72500,684,522.455,37417.14750,0
-1719489600000,71.47,71.56,71.45,71.46,5288.830,1719489899999,378206.35140,1025,3263.260,233378.22446,0
-1719489900000,71.46,71.71,71.43,71.70,11143.051,1719490199999,797536.33757,1729,5842.760,418191.18392,0
-1719490200000,71.69,71.78,71.58,71.59,12357.800,1719490499999,885916.61024,1798,5204.390,373232.73514,0
-1719490500000,71.58,71.64,71.53,71.61,7128.460,1719490799999,510264.19637,1146,4477.558,320523.72205,0
-1719490800000,71.62,71.73,71.62,71.73,4012.490,1719491099999,287617.47130,867,3015.812,216172.63203,0
-1719491100000,71.73,71.78,71.68,71.72,3782.829,1719491399999,271350.93020,851,2458.408,176344.61009,0
-1719491400000,71.73,71.84,71.41,71.51,16547.015,1719491699999,1184538.10810,2545,7380.518,528413.95696,0
-1719491700000,71.50,71.68,71.44,71.58,11407.241,1719491999999,816570.06027,1638,8318.385,595501.43944,0
-1719492000000,71.58,71.63,71.49,71.51,2257.925,1719492299999,161572.45606,679,737.303,52765.97415,0
-1719492300000,71.51,71.53,71.42,71.46,3664.693,1719492599999,261846.39317,830,1349.233,96407.56682,0
-1719492600000,71.45,71.60,71.45,71.58,1899.676,1719492899999,135927.73132,538,1218.147,87156.20314,0
-1719492900000,71.58,71.71,71.58,71.68,2186.861,1719493199999,156725.99102,515,769.943,55173.15431,0
-1719493200000,71.68,71.96,71.62,71.95,17981.619,1719493499999,1291422.22801,2697,8848.149,635608.16051,0
-1719493500000,71.94,71.97,71.81,71.82,15882.199,1719493799999,1141856.00358,2487,6504.031,467626.63333,0
-1719493800000,71.81,71.91,71.77,71.83,10321.821,1719494099999,741493.90109,1678,4808.663,345473.54687,0
-1719494100000,71.84,72.20,71.82,72.19,15777.116,1719494399999,1135608.83794,2390,10801.985,777562.41199,0
-1719494400000,72.18,72.38,72.15,72.16,15480.692,1719494699999,1118641.86957,2323,7078.702,511503.43256,0
-1719494700000,72.15,72.20,71.97,71.97,8497.279,1719494999999,612460.16377,1529,3242.604,233734.66038,0
-1719495000000,71.97,72.63,71.96,72.56,29240.837,1719495299999,2115877.58938,3998,21056.908,1523638.70455,0
-1719495300000,72.56,72.57,72.42,72.52,8805.901,1719495599999,638341.50418,1561,4367.783,316614.84956,0
-1719495600000,72.52,72.54,72.32,72.32,6790.331,1719495899999,492000.34130,1314,2378.894,172413.09783,0
-1719495900000,72.32,72.45,72.29,72.30,5258.275,1719496199999,380623.67211,1098,3515.137,254462.25152,0
-1719496200000,72.30,72.32,72.20,72.26,6930.630,1719496499999,500867.76419,1188,3540.498,255845.51485,0
-1719496500000,72.26,72.43,72.23,72.41,11271.314,1719496799999,815633.72184,1190,7981.959,577642.15191,0
-1719496800000,72.42,72.61,72.40,72.56,22205.288,1719497099999,1610290.51357,2486,14406.824,1044720.57233,0
-1719497100000,72.56,72.72,72.55,72.69,8241.326,1719497399999,598740.97128,1410,4702.177,341597.04378,0
-1719497400000,72.69,72.71,72.59,72.70,8816.899,1719497699999,640496.85253,1133,3117.737,226491.42627,0
-1719497700000,72.70,72.80,72.52,72.55,11058.806,1719497999999,803478.41150,1571,5439.777,395348.40335,0
-1719498000000,72.55,72.81,72.49,72.81,4859.838,1719498299999,353042.33690,961,2872.380,208733.13782,0
-1719498300000,72.81,72.86,72.67,72.69,10301.107,1719498599999,749943.03096,1146,4479.998,326177.91898,0
-1719498600000,72.69,72.76,72.51,72.53,8375.474,1719498899999,608098.60017,1681,3706.356,269087.90749,0
-1719498900000,72.53,72.55,72.40,72.53,5694.831,1719499199999,412759.24512,1080,3706.091,268632.26699,0
-1719499200000,72.53,72.56,72.43,72.51,5170.638,1719499499999,374774.77897,836,2548.485,184702.10026,0
-1719499500000,72.51,72.51,72.32,72.36,4688.886,1719499799999,339548.10104,1049,2506.108,181489.55361,0
-1719499800000,72.36,72.37,72.21,72.23,11749.613,1719500099999,849117.94211,1573,3401.061,245796.12250,0
-1719500100000,72.24,72.35,72.23,72.31,6701.638,1719500399999,484396.72516,923,3768.666,272372.71356,0
-1719500400000,72.32,72.36,72.22,72.32,6418.128,1719500699999,463903.63683,1225,3460.623,250136.80269,0
-1719500700000,72.33,72.34,72.20,72.24,7772.580,1719500999999,561598.33525,1112,3092.867,223467.61050,0
-1719501000000,72.25,72.36,72.21,72.33,3428.165,1719501299999,247838.40624,787,2119.323,153231.48098,0
-1719501300000,72.33,72.57,72.33,72.46,3658.182,1719501599999,265176.04059,778,2717.952,197012.39256,0
-1719501600000,72.45,72.46,72.23,72.26,5781.336,1719501899999,418253.62331,881,1694.162,122562.82848,0
-1719501900000,72.27,72.36,72.08,72.18,6029.535,1719502199999,435317.65251,1245,2764.161,199595.07661,0
-1719502200000,72.18,72.32,72.13,72.32,4566.408,1719502499999,329834.80109,1007,2314.857,167191.95290,0
-1719502500000,72.32,72.34,72.23,72.29,3010.437,1719502799999,217575.47322,944,1229.729,88869.46061,0
-1719502800000,72.29,72.30,72.16,72.16,3137.036,1719503099999,226613.87154,842,697.081,50355.40185,0
-1719503100000,72.17,72.23,72.16,72.22,3778.808,1719503399999,272764.94196,909,1403.255,101288.75017,0
-1719503400000,72.23,72.24,72.12,72.12,2583.861,1719503699999,186463.07454,808,873.676,63043.29239,0
-1719503700000,72.12,72.16,72.09,72.15,3015.234,1719503999999,217492.44644,583,2372.513,171134.82005,0
-1719504000000,72.16,72.30,72.14,72.24,5409.082,1719504299999,390618.98877,966,2695.642,194638.48943,0
-1719504300000,72.24,72.27,72.10,72.19,4579.391,1719504599999,330438.80524,955,1974.078,142454.28918,0
-1719504600000,72.19,72.28,72.18,72.27,3726.164,1719504899999,269181.93312,667,2779.877,200822.94794,0
-1719504900000,72.27,72.30,72.14,72.16,2526.215,1719505199999,182477.20704,746,946.647,68381.19589,0
-1719505200000,72.17,72.19,72.06,72.07,2848.934,1719505499999,205481.73379,740,1380.917,99609.62115,0
-1719505500000,72.07,72.11,72.04,72.04,3912.972,1719505799999,281970.12165,689,1993.807,143684.91195,0
-1719505800000,72.05,72.11,72.01,72.09,5860.598,1719506099999,422259.25349,827,3899.803,280970.85764,0
-1719506100000,72.10,72.21,72.03,72.21,3051.403,1719506399999,220025.50411,870,1923.506,138710.87024,0
-1719506400000,72.22,72.27,72.18,72.25,2124.108,1719506699999,153389.21328,534,1212.449,87561.74080,0
-1719506700000,72.25,72.27,72.13,72.16,2856.752,1719506999999,206239.77989,613,1471.566,106244.50012,0
-1719507000000,72.17,72.22,72.15,72.17,1633.190,1719507299999,117889.19199,492,963.409,69541.92002,0
-1719507300000,72.18,72.20,72.15,72.17,1250.680,1719507599999,90276.48249,367,912.802,65888.02155,0
-1719507600000,72.17,72.27,72.16,72.27,3371.697,1719507899999,243460.60347,649,1742.726,125839.41770,0
-1719507900000,72.27,72.38,72.27,72.37,3547.708,1719508199999,256535.73928,679,2258.450,163309.51296,0
-1719508200000,72.37,72.44,72.30,72.41,4025.480,1719508499999,291319.12005,827,2475.151,179121.76143,0
-1719508500000,72.41,72.43,72.36,72.38,3426.504,1719508799999,248055.35555,542,1503.623,108847.62045,0
-1719508800000,72.39,72.57,72.39,72.52,6707.597,1719509099999,486101.16151,890,4368.899,316549.98391,0
-1719509100000,72.53,72.53,72.45,72.50,2478.531,1719509399999,179678.06286,365,647.115,46908.71060,0
-1719509400000,72.50,72.58,72.42,72.57,3081.944,1719509699999,223413.74271,671,1676.941,121572.00300,0
-1719509700000,72.56,72.61,72.54,72.55,2833.811,1719509999999,205676.96322,629,1355.740,98400.76370,0
-1719510000000,72.56,72.58,72.52,72.55,917.053,1719510299999,66535.38848,350,490.183,35564.03020,0
-1719510300000,72.54,72.58,72.53,72.58,1971.999,1719510599999,143073.54299,396,1290.032,93593.45958,0
-1719510600000,72.58,72.61,72.55,72.60,1671.691,1719510899999,121328.36054,481,550.861,39982.48572,0
-1719510900000,72.59,72.69,72.58,72.63,6785.229,1719511199999,492888.25350,732,5028.428,365276.31148,0
-1719511200000,72.62,72.62,72.51,72.59,2950.547,1719511499999,214075.98678,694,1318.030,95632.00323,0
-1719511500000,72.59,72.64,72.54,72.60,3661.246,1719511799999,265784.46890,489,1410.538,102410.71774,0
-1719511800000,72.60,72.65,72.58,72.65,1174.140,1719512099999,85251.58585,325,537.996,39063.67100,0
-1719512100000,72.64,72.65,72.51,72.58,1978.190,1719512399999,143583.50733,525,807.018,58558.80079,0
-1719512400000,72.59,72.65,72.59,72.65,1019.146,1719512699999,74024.44667,424,738.460,53638.23242,0
-1719512700000,72.64,72.72,72.64,72.72,1515.819,1719512999999,110159.93500,287,1200.115,87217.64884,0
-1719513000000,72.72,72.74,72.67,72.74,1274.992,1719513299999,92700.40357,439,692.922,50382.32617,0
-1719513300000,72.74,72.78,72.71,72.78,2657.864,1719513599999,193327.65222,549,1206.368,87759.72231,0
-1719513600000,72.78,72.79,72.64,72.66,2349.566,1719513899999,170875.85108,533,947.294,68894.76212,0
-1719513900000,72.66,72.74,72.65,72.73,1893.829,1719514199999,137659.05881,523,1333.455,96928.18187,0
-1719514200000,72.72,72.72,72.63,72.68,1561.301,1719514499999,113456.28751,565,902.375,65568.05985,0
-1719514500000,72.67,72.70,72.59,72.70,2000.004,1719514799999,145262.17068,413,1237.307,89881.20798,0
-1719514800000,72.70,72.78,72.67,72.67,3621.714,1719515099999,263418.68709,762,1215.201,88376.86322,0
-1719515100000,72.66,72.70,72.61,72.61,3076.877,1719515399999,223516.86391,653,1078.695,78366.53642,0
-1719515400000,72.61,72.81,72.59,72.78,1853.654,1719515699999,134829.90763,484,1125.323,81832.04062,0
-1719515700000,72.78,72.81,72.66,72.69,3041.354,1719515999999,221239.94130,672,706.696,51409.16724,0
-1719516000000,72.70,72.76,72.68,72.74,2296.405,1719516299999,166999.65099,554,1323.634,96252.70082,0
-1719516300000,72.74,72.75,72.72,72.73,900.541,1719516599999,65497.75621,259,461.483,33564.42577,0
-1719516600000,72.72,72.72,72.63,72.70,1707.119,1719516899999,124052.18193,441,1221.480,88752.62916,0
-1719516900000,72.71,72.77,72.70,72.75,1474.316,1719517199999,107228.71134,422,790.788,57516.06568,0
-1719517200000,72.75,72.78,72.67,72.74,1685.803,1719517499999,122581.73458,411,822.362,59790.86296,0
-1719517500000,72.74,72.81,72.70,72.71,1919.115,1719517799999,139647.82721,525,658.505,47924.42553,0
-1719517800000,72.70,72.70,72.64,72.67,2545.537,1719518099999,184994.39532,534,1390.533,101051.04186,0
-1719518100000,72.68,72.91,72.68,72.87,4760.116,1719518399999,346782.22449,820,3410.688,248460.88226,0
-1719518400000,72.88,72.95,72.75,72.78,10121.811,1719518699999,737457.56162,1338,5059.711,368746.84338,0
-1719518700000,72.78,72.82,72.70,72.72,5315.129,1719518999999,386744.08087,723,2084.102,151607.52883,0
-1719519000000,72.72,72.77,72.68,72.69,2970.072,1719519299999,215959.24454,596,1695.884,123311.75126,0
-1719519300000,72.69,72.74,72.68,72.72,1740.717,1719519599999,126562.51476,432,984.750,71595.52310,0
-1719519600000,72.72,72.81,72.72,72.77,1447.160,1719519899999,105301.61278,432,1078.902,78498.52461,0
-1719519900000,72.77,72.81,72.74,72.75,2102.954,1719520199999,153054.96310,329,575.419,41877.14019,0
-1719520200000,72.74,72.81,72.72,72.78,3817.251,1719520499999,277707.91336,491,2268.570,165048.45425,0
-1719520500000,72.79,72.88,72.79,72.88,989.892,1719520799999,72103.41857,405,738.400,53779.50834,0
-1719520800000,72.87,72.88,72.80,72.81,1418.661,1719521099999,103347.62546,331,247.447,18026.95392,0
-1719521100000,72.81,72.89,72.81,72.85,1595.885,1719521399999,116259.28377,462,1037.000,75535.42702,0
-1719521400000,72.84,72.85,72.83,72.84,945.553,1719521699999,68877.90056,285,575.839,41948.36151,0
-1719521700000,72.85,72.85,72.77,72.81,1471.356,1719521999999,107120.05352,347,762.362,55504.14719,0
-1719522000000,72.81,72.84,72.74,72.84,4490.451,1719522299999,326852.87614,519,1707.665,124306.00838,0
-1719522300000,72.84,72.88,72.80,72.85,2530.687,1719522599999,184342.96592,415,1291.990,94112.90355,0
-1719522600000,72.86,72.90,72.81,72.90,1095.236,1719522899999,79782.36811,354,845.808,61615.08582,0
-1719522900000,72.90,72.91,72.80,72.85,1350.085,1719523199999,98362.22868,391,532.651,38795.09035,0
-1719523200000,72.84,72.97,72.84,72.95,2573.131,1719523499999,187639.27696,531,1751.476,127715.37801,0
-1719523500000,72.95,73.00,72.95,72.98,2819.556,1719523799999,205788.06010,508,1399.418,102146.13618,0
-1719523800000,72.98,73.06,72.96,73.06,2506.300,1719524099999,183004.06746,453,1766.900,129008.73996,0
-1719524100000,73.05,73.06,72.96,73.00,2007.833,1719524399999,146592.86788,394,508.405,37116.34410,0
-1719524400000,73.00,73.02,73.00,73.02,2585.803,1719524699999,188779.52739,385,919.264,67117.82359,0
-1719524700000,73.02,73.06,73.01,73.06,876.469,1719524999999,64012.52196,338,500.422,36548.07468,0
-1719525000000,73.06,73.07,73.01,73.01,2080.622,1719525299999,151986.68439,453,752.079,54946.19716,0
-1719525300000,73.01,73.02,72.93,72.96,2335.471,1719525599999,170425.58402,405,716.684,52287.89428,0
-1719525600000,72.95,72.98,72.89,72.89,3132.374,1719525899999,228449.28859,698,1050.246,76605.34290,0
-1719525900000,72.90,72.90,72.75,72.76,8142.123,1719526199999,593069.71812,1302,1550.740,112943.33988,0
-1719526200000,72.76,72.80,72.75,72.80,2558.837,1719526499999,186218.24850,909,1514.677,110233.75240,0
-1719526500000,72.80,72.95,72.80,72.92,2771.597,1719526799999,201963.50213,740,1636.694,119261.21811,0
-1719526800000,72.91,72.97,72.88,72.94,3481.521,1719527099999,253888.82752,765,1727.671,125987.79641,0
-1719527100000,72.94,73.02,72.90,72.98,2066.917,1719527399999,150826.63097,431,1215.381,88693.77008,0
-1719527400000,72.97,73.07,72.96,73.04,2319.551,1719527699999,169411.49761,563,965.138,70488.93873,0
-1719527700000,73.04,73.08,73.01,73.02,1484.376,1719527999999,108411.86719,545,784.660,57308.77114,0
-1719528000000,73.03,73.08,73.02,73.07,1831.098,1719528299999,133777.33525,470,1200.516,87706.71054,0
-1719528300000,73.07,73.15,73.06,73.15,1826.470,1719528599999,133519.56827,427,1514.387,110715.00255,0
-1719528600000,73.15,73.20,73.13,73.16,3299.498,1719528899999,241402.34141,811,1724.694,126187.24146,0
-1719528900000,73.16,73.20,73.07,73.20,4207.365,1719529199999,307732.80003,657,1422.030,104005.59677,0
-1719529200000,73.20,73.33,73.19,73.25,6004.386,1719529499999,439947.41798,1244,4134.825,302969.10751,0
-1719529500000,73.26,73.28,73.09,73.14,3294.175,1719529799999,241047.95395,743,890.678,65162.76615,0
-1719529800000,73.15,73.18,73.10,73.15,1816.827,1719530099999,132880.35605,516,496.716,36330.85790,0
-1719530100000,73.15,73.25,73.12,73.12,2998.659,1719530399999,219481.13803,748,928.680,67965.23353,0
-1719530400000,73.12,73.14,73.04,73.07,1757.392,1719530699999,128458.94987,490,941.651,68838.99427,0
-1719530700000,73.07,73.07,72.98,73.04,2851.857,1719530999999,208246.05199,597,1187.030,86681.06844,0
-1719531000000,73.03,73.11,72.98,73.06,4083.884,1719531299999,298320.43591,640,1330.741,97198.37609,0
-1719531300000,73.06,73.12,73.00,73.12,2188.994,1719531599999,159950.63436,429,1613.691,117933.60408,0
-1719531600000,73.12,73.12,73.02,73.12,3053.898,1719531899999,223139.10554,447,1549.728,113267.85589,0
-1719531900000,73.11,73.18,73.06,73.14,4747.725,1719532199999,347134.59375,710,2261.631,165370.80715,0
-1719532200000,73.15,73.25,73.12,73.17,3389.938,1719532499999,248080.40807,745,1809.802,132419.16631,0
-1719532500000,73.18,73.25,73.16,73.24,2936.544,1719532799999,214989.71849,469,1761.854,129021.04936,0
-1719532800000,73.23,73.24,73.16,73.16,8397.002,1719533099999,614838.63959,1260,3084.568,225856.93768,0
-1719533100000,73.16,73.18,73.08,73.09,6249.362,1719533399999,457045.62619,1156,1858.194,135900.59125,0
-1719533400000,73.10,73.14,73.05,73.14,3524.401,1719533699999,257624.31442,834,1915.220,140012.66214,0
-1719533700000,73.14,73.16,73.06,73.10,4055.005,1719533999999,296456.55652,806,2358.179,172390.14679,0
-1719534000000,73.10,73.10,72.95,73.01,7855.749,1719534299999,573600.08824,996,2611.087,190604.52636,0
-1719534300000,73.01,73.05,72.91,72.95,5866.139,1719534599999,428133.77158,996,2755.556,201070.87389,0
-1719534600000,72.96,72.97,72.88,72.91,5417.903,1719534899999,395076.32094,1010,2845.816,207512.57359,0
-1719534900000,72.91,73.00,72.83,72.85,8920.081,1719535199999,650293.69288,1053,2096.657,152823.71744,0
-1719535200000,72.86,73.03,72.86,73.03,3302.400,1719535499999,240927.45365,587,1624.455,118482.11164,0
-1719535500000,73.02,73.17,73.02,73.10,5474.985,1719535799999,400354.77767,877,1840.368,134537.62170,0
-1719535800000,73.11,73.11,72.97,73.03,2955.896,1719536099999,215883.62581,629,1488.654,108702.82422,0
-1719536100000,73.03,73.05,72.97,72.97,3010.131,1719536399999,219770.33229,516,1793.146,130910.58697,0
-1719536400000,72.97,73.05,72.96,73.03,1359.065,1719536699999,99207.76697,461,766.637,55957.63003,0
-1719536700000,73.03,73.20,73.02,73.20,2309.714,1719536999999,168848.51481,599,1487.496,108723.57420,0
-1719537000000,73.20,73.22,73.10,73.21,2675.780,1719537299999,195799.40639,622,1095.074,80126.66667,0
-1719537300000,73.22,73.35,73.22,73.26,5563.804,1719537599999,407769.38994,996,2367.453,173513.42741,0
-1719537600000,73.27,73.46,73.25,73.40,11170.520,1719537899999,819728.17112,1399,6825.425,500884.47512,0
-1719537900000,73.41,73.61,73.41,73.60,9459.232,1719538199999,695594.20775,1566,6294.299,462818.96660,0
-1719538200000,73.60,73.72,73.48,73.68,4852.745,1719538499999,357222.91590,1120,1827.395,134513.52891,0
-1719538500000,73.69,73.84,73.57,73.77,9036.372,1719538799999,665691.12239,1327,3055.099,225151.95438,0
-1719538800000,73.78,73.82,73.61,73.70,4650.659,1719539099999,342971.86489,965,1782.401,131461.96990,0
-1719539100000,73.69,73.71,73.49,73.58,9515.800,1719539399999,700294.42154,2369,3518.098,258913.79329,0
-1719539400000,73.58,73.63,73.49,73.52,4102.727,1719539699999,301777.80707,1195,1342.312,98737.92161,0
-1719539700000,73.52,73.74,73.52,73.64,3180.138,1719539999999,234260.35965,920,1228.163,90461.65224,0
-1719540000000,73.65,73.75,73.63,73.64,4006.936,1719540299999,295272.66685,1287,2037.717,150152.71424,0
-1719540300000,73.63,73.63,73.49,73.54,3522.482,1719540599999,259078.47225,901,1276.189,93856.52048,0
-1719540600000,73.53,73.56,73.48,73.52,2174.901,1719540899999,159906.27442,580,1090.971,80206.14517,0
-1719540900000,73.51,73.68,73.45,73.64,4805.613,1719541199999,353423.28246,991,2094.436,154027.49528,0
-1719541200000,73.63,73.64,73.52,73.53,4994.267,1719541499999,367610.69586,852,1289.399,94916.65053,0
-1719541500000,73.53,73.56,73.24,73.26,6522.115,1719541799999,478745.40774,1067,1514.961,111197.63354,0
-1719541800000,73.26,73.34,73.19,73.23,4933.840,1719542099999,361520.67015,984,2271.449,166433.73678,0
-1719542100000,73.22,73.34,73.21,73.32,2270.585,1719542399999,166427.10609,643,1125.390,82475.37825,0
-1719542400000,73.32,73.44,73.28,73.38,2007.936,1719542699999,147286.38076,519,777.406,57014.08028,0
-1719542700000,73.38,73.42,73.20,73.29,3450.093,1719542999999,252882.55610,748,1940.125,142171.29436,0
-1719543000000,73.29,73.47,73.28,73.47,1952.739,1719543299999,143288.47969,511,1127.638,82733.21452,0
-1719543300000,73.47,73.51,73.39,73.42,4793.894,1719543599999,352109.07613,787,2493.493,183138.90009,0
-1719543600000,73.43,73.48,73.35,73.48,3242.025,1719543899999,237959.54375,817,1678.345,123179.60430,0
-1719543900000,73.47,73.56,73.44,73.48,3841.493,1719544199999,282390.63874,662,2183.646,160533.04728,0
-1719544200000,73.47,73.59,73.46,73.59,2079.808,1719544499999,152927.47083,441,1581.019,116263.01913,0
-1719544500000,73.58,73.67,73.58,73.65,4611.814,1719544799999,339565.31336,711,1638.250,120601.77386,0
-1719544800000,73.66,73.78,73.65,73.67,6520.918,1719545099999,480700.42357,840,3065.861,225998.18154,0
-1719545100000,73.67,73.73,73.64,73.72,1602.810,1719545399999,118098.57698,382,836.091,61610.08190,0
-1719545400000,73.73,73.77,73.67,73.74,2035.009,1719545699999,150013.52950,614,847.654,62481.68329,0
-1719545700000,73.75,73.78,73.61,73.61,2937.898,1719545999999,216388.84435,647,824.406,60712.72209,0
-1719546000000,73.60,73.66,73.59,73.61,1422.002,1719546299999,104676.17664,508,718.897,52917.36348,0
-1719546300000,73.62,73.76,73.59,73.74,2886.235,1719546599999,212652.60559,561,2050.450,151037.00891,0
-1719546600000,73.74,73.77,73.71,73.76,1235.027,1719546899999,91067.95663,396,671.945,49547.71474,0
-1719546900000,73.76,73.79,73.76,73.79,617.611,1719547199999,45567.00006,280,475.007,35046.03382,0
-1719547200000,73.79,73.79,73.65,73.66,3687.156,1719547499999,271821.41156,949,1159.640,85477.53221,0
-1719547500000,73.67,73.69,73.64,73.67,1592.011,1719547799999,117271.58754,447,764.724,56329.98562,0
-1719547800000,73.68,73.77,73.67,73.77,1756.534,1719548099999,129504.54912,410,844.512,62271.87886,0
-1719548100000,73.76,73.83,73.76,73.80,4149.953,1719548399999,306298.68048,668,2780.289,205201.09874,0
-1719548400000,73.81,73.82,73.62,73.62,3944.553,1719548699999,290858.33773,624,569.731,42004.27057,0
-1719548700000,73.62,73.64,73.52,73.53,5840.950,1719548999999,429800.59357,890,2225.861,163795.45616,0
-1719549000000,73.53,73.70,73.48,73.70,5573.160,1719549299999,409945.34272,961,2476.596,182195.95018,0
-1719549300000,73.70,73.86,73.70,73.81,7285.444,1719549599999,537621.51096,1225,4139.169,305434.53536,0
-1719549600000,73.82,73.85,73.67,73.70,4572.119,1719549899999,337312.40773,913,2611.513,192668.29423,0
-1719549900000,73.71,73.76,73.62,73.62,3454.236,1719550199999,254586.27484,729,2104.618,155120.52277,0
-1719550200000,73.62,73.64,73.58,73.59,2462.846,1719550499999,181286.60388,582,946.665,69682.70534,0
-1719550500000,73.59,73.67,73.55,73.63,2210.945,1719550799999,162739.01922,498,1048.978,77201.87068,0
-1719550800000,73.62,73.62,73.46,73.46,2905.404,1719551099999,213639.89899,910,946.230,69586.02912,0
-1719551100000,73.47,73.58,73.47,73.53,2305.838,1719551399999,169503.15482,647,1193.680,87731.73280,0
-1719551400000,73.53,73.55,73.46,73.47,2730.323,1719551699999,200676.04100,681,1347.888,99065.27144,0
-1719551700000,73.47,73.49,73.42,73.42,2554.400,1719551999999,187658.60533,698,1282.013,94189.19136,0
-1719552000000,73.42,73.48,73.33,73.35,7554.102,1719552299999,554406.11766,1026,2274.377,166975.32216,0
-1719552300000,73.35,73.41,73.33,73.39,2237.757,1719552599999,164165.24111,422,1280.619,93945.10118,0
-1719552600000,73.38,73.54,73.38,73.45,6684.971,1719552899999,491107.19097,751,3211.431,235817.45175,0
-1719552900000,73.45,73.47,73.30,73.34,2867.975,1719553199999,210386.65701,545,1726.436,126635.00602,0
-1719553200000,73.33,73.34,73.21,73.24,5484.895,1719553499999,401830.96116,961,1825.652,133756.67998,0
-1719553500000,73.25,73.41,73.18,73.38,6299.568,1719553799999,461487.46542,801,2813.378,206164.95135,0
-1719553800000,73.39,73.46,73.33,73.33,2044.831,1719554099999,150116.23647,638,1118.233,82095.87824,0
-1719554100000,73.34,73.44,73.32,73.32,1989.659,1719554399999,145996.68954,564,1008.991,74033.58812,0
-1719554400000,73.32,73.37,73.31,73.34,5299.132,1719554699999,388616.62419,655,3139.838,230252.38579,0
-1719554700000,73.34,73.42,73.34,73.37,3016.647,1719554999999,221344.38921,438,1707.949,125308.44658,0
-1719555000000,73.36,73.46,73.34,73.36,1806.101,1719555299999,132574.89388,550,1117.986,82065.58335,0
-1719555300000,73.35,73.35,73.25,73.29,2118.510,1719555599999,155257.28094,519,1181.621,86585.55977,0
-1719555600000,73.28,73.37,73.24,73.24,3387.736,1719555899999,248354.31254,543,1020.568,74807.56052,0
-1719555900000,73.25,73.36,73.23,73.33,2176.392,1719556199999,159491.39554,394,1629.874,119434.69194,0
-1719556200000,73.33,73.35,73.29,73.29,1084.149,1719556499999,79501.79537,400,313.134,22963.17288,0
-1719556500000,73.29,73.35,73.26,73.30,2865.690,1719556799999,210046.69639,534,1746.523,128018.14108,0
-1719556800000,73.31,73.33,73.23,73.24,1266.977,1719557099999,92855.81687,482,267.339,19596.49034,0
-1719557100000,73.24,73.27,73.20,73.24,3530.231,1719557399999,258507.28400,607,909.430,66605.11666,0
-1719557400000,73.24,73.28,73.16,73.21,7838.391,1719557699999,573816.89968,908,2345.759,171756.86299,0
-1719557700000,73.22,73.23,73.19,73.23,1500.057,1719557999999,109815.92733,401,778.557,57002.03252,0
-1719558000000,73.23,73.23,73.17,73.21,2816.117,1719558299999,206134.21264,586,1089.516,79753.24772,0
-1719558300000,73.21,73.25,73.15,73.19,5855.744,1719558599999,428633.37381,1043,3135.551,229549.91817,0
-1719558600000,73.19,73.24,73.16,73.18,3682.709,1719558899999,269563.87399,625,2806.870,205459.00997,0
-1719558900000,73.18,73.19,73.10,73.16,5332.121,1719559199999,390017.98026,780,2645.561,193522.11232,0
-1719559200000,73.16,73.20,73.11,73.12,3616.418,1719559499999,264520.88620,549,1863.236,136293.51940,0
-1719559500000,73.13,73.14,73.06,73.14,3765.985,1719559799999,275298.93115,661,2015.251,147321.20716,0
-1719559800000,73.14,73.15,73.02,73.12,4389.169,1719560099999,320793.96613,756,2854.457,208628.73032,0
-1719560100000,73.12,73.13,73.04,73.05,5524.224,1719560399999,403836.38342,654,2563.895,187436.67475,0
-1719560400000,73.05,73.05,72.90,72.93,4942.055,1719560699999,360574.37789,925,1793.593,130875.70915,0
-1719560700000,72.93,72.96,72.72,72.75,12896.614,1719560999999,939245.92859,1697,6745.349,491271.40346,0
-1719561000000,72.75,73.00,72.74,72.95,8828.793,1719561299999,643618.25165,1257,6787.113,494805.15091,0
-1719561300000,72.96,73.03,72.90,72.91,6803.873,1719561599999,496454.34870,1059,4707.636,343493.43640,0
-1719561600000,72.91,73.00,72.85,72.87,8928.045,1719561899999,651191.36750,1355,4129.122,301225.07143,0
-1719561900000,72.87,72.94,72.76,72.85,5950.924,1719562199999,433466.94439,1226,2313.865,168548.30035,0
-1719562200000,72.85,72.99,72.81,72.98,2987.683,1719562499999,217809.46509,901,1947.896,142016.62924,0
-1719562500000,72.98,73.03,72.97,72.98,1677.124,1719562799999,122435.19431,422,709.474,51794.31374,0
-1719562800000,72.99,73.02,72.95,73.02,1793.344,1719563099999,130881.48556,572,1168.934,85313.71916,0
-1719563100000,73.02,73.03,72.96,73.00,3985.771,1719563399999,290999.41291,656,2233.005,163039.80830,0
-1719563400000,73.01,73.98,72.92,73.75,62703.992,1719563699999,4610303.50404,6061,42225.631,3101329.93482,0
-1719563700000,73.74,74.74,73.70,74.36,84250.316,1719563999999,6252408.94797,8771,53199.592,3947206.00110,0
-1719564000000,74.36,74.61,74.22,74.25,45757.079,1719564299999,3403440.73688,5295,18822.767,1399693.79138,0
-1719564300000,74.25,74.30,73.69,73.71,37244.771,1719564599999,2755217.24417,3761,17489.359,1293798.03167,0
-1719564600000,73.71,73.87,73.59,73.73,25220.046,1719564899999,1858766.22776,2433,13190.314,972058.58966,0
-1719564900000,73.72,73.86,73.71,73.71,8893.984,1719565199999,656143.18109,1116,5249.755,387280.15017,0
-1719565200000,73.72,73.88,73.71,73.80,9590.061,1719565499999,707515.60971,1291,6295.074,464370.82406,0
-1719565500000,73.80,73.87,73.70,73.70,13143.004,1719565799999,969635.11015,1828,6535.018,482191.07448,0
-1719565800000,73.70,73.78,73.65,73.65,10633.212,1719566099999,783774.84728,996,3610.138,266146.45759,0
-1719566100000,73.65,73.81,73.58,73.71,8432.541,1719566399999,621333.16169,1490,4551.291,335415.75306,0
-1719566400000,73.71,73.78,73.67,73.68,4403.056,1719566699999,324549.75886,783,2170.723,160005.71102,0
-1719566700000,73.68,73.77,73.64,73.73,3364.166,1719566999999,247991.83359,711,1927.060,142047.25880,0
-1719567000000,73.73,73.73,73.59,73.59,4678.946,1719567299999,344611.17414,895,1786.660,131565.36394,0
-1719567300000,73.59,73.68,73.59,73.67,3877.892,1719567599999,285585.53882,875,1909.014,140580.31409,0
-1719567600000,73.68,73.87,73.68,73.80,4609.753,1719567899999,340125.63383,932,2399.472,177011.86650,0
-1719567900000,73.81,73.88,73.78,73.82,4944.286,1719568199999,365059.86606,921,3263.961,240990.38818,0
-1719568200000,73.82,73.91,73.81,73.89,4832.852,1719568499999,356929.44092,991,2612.237,192924.87528,0
-1719568500000,73.88,73.91,73.83,73.90,3125.687,1719568799999,230889.34735,683,1520.993,112362.39441,0
-1719568800000,73.91,73.98,73.83,73.84,4648.955,1719569099999,343571.97653,949,1991.630,147196.75501,0
-1719569100000,73.83,73.97,73.80,73.92,5487.217,1719569399999,405407.51039,1040,2636.163,194734.84669,0
-1719569400000,73.92,74.08,73.90,73.99,6077.751,1719569699999,449873.98536,1147,4344.364,321579.00327,0
-1719569700000,73.99,73.99,73.87,73.91,3316.816,1719569999999,245117.89189,790,1566.832,115781.64054,0
-1719570000000,73.91,74.56,73.88,74.39,43421.924,1719570299999,3222952.59420,3037,14964.550,1111325.18779,0
-1719570300000,74.38,74.46,74.30,74.40,9749.842,1719570599999,725182.67349,1530,4309.580,320556.96788,0
-1719570600000,74.40,74.73,74.38,74.63,24955.956,1719570899999,1861298.43487,3427,16009.159,1194021.34289,0
-1719570900000,74.62,74.67,74.46,74.52,9660.012,1719571199999,719942.07289,1535,4965.491,370031.27443,0
-1719571200000,74.52,74.60,74.45,74.52,6135.117,1719571499999,457101.82009,996,3394.683,252944.24847,0
-1719571500000,74.53,74.54,74.37,74.37,5513.740,1719571799999,410662.62902,1135,1718.795,128036.52200,0
-1719571800000,74.37,74.45,74.36,74.40,9064.822,1719572099999,674497.78913,1228,5659.418,421104.45120,0
-1719572100000,74.40,74.47,74.32,74.46,6338.999,1719572399999,471509.53566,1141,3873.445,288122.55215,0
-1719572400000,74.46,74.46,74.36,74.36,6202.449,1719572699999,461559.58728,1235,2169.694,161450.29641,0
-1719572700000,74.36,74.51,74.36,74.50,5498.798,1719572999999,409266.53291,1056,2946.708,219367.88468,0
-1719573000000,74.51,74.56,74.46,74.50,4872.879,1719573299999,363038.10025,984,1206.781,89913.04646,0
-1719573300000,74.49,74.71,74.48,74.63,8676.905,1719573599999,647242.08005,1330,3018.252,225076.91019,0
-1719573600000,74.63,74.69,74.51,74.53,4552.177,1719573899999,339574.93284,1044,2114.003,157695.98902,0
-1719573900000,74.52,74.66,74.52,74.59,6003.433,1719574199999,447857.61634,999,3152.777,235162.89504,0
-1719574200000,74.58,74.64,74.50,74.51,5339.211,1719574499999,398238.34842,932,2890.534,215626.01004,0
-1719574500000,74.50,74.51,74.39,74.41,7613.029,1719574799999,566802.36929,1135,3933.517,292884.36121,0
-1719574800000,74.42,74.59,74.39,74.53,10686.981,1719575099999,795865.58850,1392,5336.368,397430.90715,0
-1719575100000,74.52,74.52,74.37,74.37,5013.656,1719575399999,373174.45558,964,1621.942,120743.31363,0
-1719575400000,74.38,74.41,74.36,74.41,2294.761,1719575699999,170688.57142,625,905.578,67363.76764,0
-1719575700000,74.41,74.46,74.40,74.46,1669.971,1719575999999,124300.60293,506,728.273,54212.87247,0
-1719576000000,74.45,74.61,73.82,73.85,51468.325,1719576299999,3816636.01569,4769,11765.676,871463.41578,0
-1719576300000,73.85,74.00,73.73,73.94,28443.311,1719576599999,2101449.37811,3194,15469.588,1143037.28361,0
-1719576600000,73.94,74.04,73.90,73.91,10715.031,1719576899999,792670.62667,1663,6312.453,466976.44594,0
-1719576900000,73.91,74.07,73.89,74.04,14433.357,1719577199999,1067857.82343,1899,9570.643,708061.66705,0
-1719577200000,74.04,74.13,73.92,74.12,10034.061,1719577499999,742700.37686,1260,4700.223,347909.65879,0
-1719577500000,74.11,74.25,74.03,74.11,10171.122,1719577799999,753937.26838,1506,6262.972,464287.12724,0
-1719577800000,74.12,74.18,73.60,74.02,36608.923,1719578099999,2705700.88410,5888,18534.107,1369917.24583,0
-1719578100000,74.01,74.16,73.95,74.10,5599.765,1719578399999,414583.80239,1235,2764.235,204669.52634,0
-1719578400000,74.09,74.09,73.83,73.93,7451.935,1719578699999,551178.28813,1369,3135.461,231809.68767,0
-1719578700000,73.93,73.99,73.83,73.96,9003.109,1719578999999,665514.01025,1466,4714.365,348459.52715,0
-1719579000000,73.97,74.00,73.80,74.00,7636.143,1719579299999,564181.69020,1460,4169.125,308054.42318,0
-1719579300000,74.01,74.14,73.95,74.10,8002.109,1719579599999,592564.15671,1385,5462.983,404569.13530,0
-1719579600000,74.10,74.22,73.86,73.92,11207.646,1719579899999,829498.11920,2112,5937.741,439491.56964,0
-1719579900000,73.92,74.13,73.79,74.11,8987.921,1719580199999,664337.22056,1413,4201.070,310564.45909,0
-1719580200000,74.12,74.23,74.10,74.19,4016.050,1719580499999,297870.24639,994,2399.428,177952.45429,0
-1719580500000,74.20,74.20,74.07,74.14,2525.331,1719580799999,187223.87923,746,1236.244,91646.58686,0
-1719580800000,74.15,74.21,73.99,74.04,3311.854,1719581099999,245489.85319,707,1447.075,107251.64865,0
-1719581100000,74.04,74.10,73.99,73.99,2208.969,1719581399999,163597.94353,548,622.506,46106.43313,0
-1719581400000,74.00,74.00,73.86,73.90,3464.990,1719581699999,256107.02743,806,1108.366,81917.64029,0
-1719581700000,73.89,74.04,73.89,74.02,4010.870,1719581999999,296680.22412,788,2370.266,175303.70777,0
-1719582000000,74.03,74.12,73.92,74.04,6387.761,1719582299999,472880.59577,1236,4198.264,310799.48508,0
-1719582300000,74.04,74.04,73.63,73.67,11404.970,1719582599999,841714.42756,1719,6180.243,455874.67875,0
-1719582600000,73.66,73.66,73.34,73.37,21649.849,1719582899999,1590617.76947,2856,9657.822,709505.41333,0
-1719582900000,73.37,73.38,72.96,73.04,41320.758,1719583199999,3020696.92432,4340,20344.219,1487144.63707,0
-1719583200000,73.05,73.38,73.00,73.29,22371.084,1719583499999,1636358.39243,2891,10304.249,753975.21376,0
-1719583500000,73.30,73.46,73.27,73.41,9521.841,1719583799999,698454.06271,1867,5671.611,415998.20688,0
-1719583800000,73.40,73.45,73.06,73.17,8577.675,1719584099999,628115.11562,1472,5246.761,384206.54886,0
-1719584100000,73.18,73.25,72.98,73.08,13239.005,1719584399999,967654.03872,2139,7607.961,556034.11484,0
-1719584400000,73.08,73.27,72.93,73.25,11897.159,1719584699999,869591.72107,1805,6318.646,461938.74123,0
-1719584700000,73.25,73.39,73.24,73.29,4551.354,1719584999999,333700.08279,989,2785.519,204240.14091,0
-1719585000000,73.29,73.35,73.08,73.08,3444.082,1719585299999,252368.95311,809,1433.091,105047.15684,0
-1719585300000,73.07,73.16,73.01,73.07,8416.287,1719585599999,615021.70903,1454,3952.111,288809.64597,0
-1719585600000,73.06,73.07,72.87,72.89,12549.655,1719585899999,915573.34600,1952,4161.516,303629.02058,0
-1719585900000,72.88,73.08,72.84,73.04,6812.442,1719586199999,497052.88721,1196,4748.770,346509.43602,0
-1719586200000,73.04,73.05,72.89,73.03,4122.672,1719586499999,300918.31501,1193,1947.432,142134.88523,0
-1719586500000,73.02,73.18,73.02,73.06,5177.402,1719586799999,378483.34418,985,3276.694,239530.44381,0
-1719586800000,73.06,73.10,72.96,73.07,5643.902,1719587099999,412211.81731,1239,2048.836,149641.25391,0
-1719587100000,73.06,73.07,72.87,72.95,3626.612,1719587399999,264682.09595,1003,1505.012,109841.81194,0
-1719587400000,72.96,73.02,72.48,72.79,31498.207,1719587699999,2290260.62133,4174,8760.350,637013.78403,0
-1719587700000,72.78,72.80,72.50,72.73,14468.797,1719587999999,1051065.04617,1980,6095.258,442808.61050,0
-1719588000000,72.74,72.76,72.68,72.71,4150.350,1719588299999,301842.90595,799,2035.598,148043.82936,0
-1719588300000,72.70,72.86,72.69,72.84,2783.492,1719588599999,202550.44002,716,1627.565,118433.11321,0
-1719588600000,72.85,72.90,72.79,72.82,3628.259,1719588899999,264284.09914,824,1875.220,136596.33038,0
-1719588900000,72.81,72.83,72.70,72.72,8141.784,1719589199999,592420.95109,1085,3554.175,258665.67970,0
-1719589200000,72.72,72.80,72.63,72.68,10166.745,1719589499999,739312.29501,1124,4134.521,300674.84985,0
-1719589500000,72.68,72.82,72.66,72.78,2120.578,1719589799999,154287.43132,633,1171.834,85248.01769,0
-1719589800000,72.78,72.89,72.77,72.88,3749.240,1719590099999,273064.69844,782,2596.172,189082.24166,0
-1719590100000,72.89,73.05,72.85,72.86,11239.013,1719590399999,819958.06422,1656,5526.737,403222.74900,0
-1719590400000,72.86,72.96,72.79,72.85,6053.151,1719590699999,441099.51614,1386,3943.364,287342.41766,0
-1719590700000,72.85,72.87,72.75,72.84,3643.648,1719590999999,265272.26758,989,2018.910,146973.30589,0
-1719591000000,72.83,73.00,72.82,72.98,7906.858,1719591299999,576660.04725,1362,4678.014,341146.69047,0
-1719591300000,72.98,73.03,72.81,72.92,5228.869,1719591599999,381187.64941,1090,2028.732,147891.55063,0
-1719591600000,72.92,72.95,72.78,72.92,4859.533,1719591899999,354152.50240,1015,2411.448,175743.05066,0
-1719591900000,72.91,73.05,72.88,72.96,2406.379,1719592199999,175617.29965,819,1212.873,88508.58382,0
-1719592200000,72.96,73.05,72.93,73.05,1853.137,1719592499999,135240.81750,729,775.476,56601.58323,0
-1719592500000,73.05,73.12,73.00,73.02,5070.084,1719592799999,370425.63802,1148,3207.890,234395.67578,0
-1719592800000,73.01,73.05,72.74,72.88,10912.746,1719593099999,795527.71393,2099,5722.233,417081.53176,0
-1719593100000,72.87,72.91,72.55,72.85,11415.297,1719593399999,830101.64548,2222,6285.507,457097.84436,0
-1719593400000,72.85,73.02,72.71,73.00,5723.716,1719593699999,417075.13177,1381,3318.765,241875.63241,0
-1724543700000,66.52,66.58,66.50,66.55,3926.639,1724543999999,261265.51856,771,2397.366,159510.48035,0
-1724544000000,66.55,66.70,66.54,66.62,10176.914,1724544299999,677892.20256,2398,5274.145,351332.33298,0
-1724544300000,66.62,66.79,66.53,66.53,14685.251,1724544599999,979069.32865,3004,8483.317,565647.62049,0
-1724544600000,66.53,66.64,66.48,66.62,4495.455,1724544899999,299078.97232,1084,2273.119,151233.34181,0
-1724544900000,66.61,66.86,66.57,66.75,5630.790,1724545199999,375980.57448,1092,3929.425,262387.87412,0
-1724545200000,66.74,66.85,66.73,66.79,2803.218,1724545499999,187233.78881,688,1927.632,128748.16254,0
-1724545500000,66.79,66.82,66.66,66.67,3003.429,1724545799999,200458.10830,682,955.749,63773.58299,0
-1724545800000,66.66,66.67,66.57,66.62,1376.246,1724546099999,91706.71327,584,840.679,56023.44967,0
-1724546100000,66.61,66.67,66.51,66.54,4991.038,1724546399999,332342.92378,661,1432.684,95340.31141,0
-1724546400000,66.54,66.54,66.32,66.33,11644.566,1724546699999,773261.49810,908,1406.103,93380.76781,0
-1724546700000,66.32,66.37,66.21,66.21,4936.063,1724546999999,327126.03974,830,1480.524,98148.43388,0
-1724547000000,66.20,66.21,66.06,66.11,6359.756,1724547299999,420577.09370,1003,3178.951,210230.86371,0
-1724547300000,66.12,66.12,65.99,66.01,8473.820,1724547599999,559458.92897,1067,3871.126,255589.38410,0
-1724547600000,66.01,66.39,66.01,66.36,4235.568,1724547899999,280465.51436,1251,2959.190,195934.55753,0
-1724547900000,66.35,66.38,66.22,66.27,12828.537,1724548199999,850466.51308,1316,2409.971,159768.03930,0
-1724548200000,66.28,66.30,66.06,66.13,5036.305,1724548499999,333346.94221,1105,2119.412,140286.21821,0
-1724548500000,66.13,66.28,66.07,66.28,2368.122,1724548799999,156707.78633,815,1118.502,74030.27914,0
-1724548800000,66.28,66.44,66.26,66.26,2787.386,1724549099999,184948.38877,813,1229.874,81617.58757,0
-1724549100000,66.27,66.28,66.10,66.11,2507.984,1724549399999,165971.19914,628,1115.832,73833.87617,0
-1724549400000,66.11,66.15,65.51,65.71,32340.486,1724549699999,2124811.98276,3761,12038.670,791441.18332,0
-1724549700000,65.72,65.75,65.51,65.55,13204.065,1724549999999,865901.79348,1730,5313.584,348500.79020,0
-1724550000000,65.54,65.67,65.51,65.61,10490.482,1724550299999,687776.50704,1360,4281.950,280797.87931,0
-1724550300000,65.61,65.62,65.44,65.61,11898.067,1724550599999,779514.32900,1716,4180.613,273897.42389,0
-1724550600000,65.62,65.88,65.62,65.87,5029.769,1724550899999,330733.05871,1112,2715.092,178558.72597,0
-1724550900000,65.87,66.00,65.85,65.97,4725.113,1724551199999,311521.75961,1439,3117.468,205535.99639,0
-1724551200000,65.96,66.08,65.91,66.07,4947.425,1724551499999,326446.60540,1279,2847.657,187899.47823,0
-1724551500000,66.07,66.13,66.00,66.05,4863.213,1724551799999,321275.37674,973,1870.556,123607.44542,0
-1724551800000,66.04,66.09,66.03,66.06,2533.550,1724552099999,167375.83137,782,1348.746,89103.94722,0
-1724552100000,66.05,66.12,65.94,66.09,2441.330,1724552399999,161261.94323,730,1430.508,94520.04272,0
-1724552400000,66.09,66.15,66.05,66.15,1263.401,1724552699999,83530.27196,458,471.225,31155.79505,0
-1724552700000,66.14,66.16,66.05,66.06,1827.085,1724552999999,120756.03289,459,530.586,35072.69730,0
-1724553000000,66.05,66.17,66.05,66.16,1074.809,1724553299999,71065.23837,526,748.172,49467.57461,0
-1724553300000,66.16,66.24,66.13,66.23,2487.132,1724553599999,164572.58955,618,1472.089,97425.65097,0
-1724553600000,66.22,66.30,66.22,66.29,1969.157,1724553899999,130482.19314,589,1032.958,68446.81921,0
-1724553900000,66.29,66.33,66.24,66.25,1664.664,1724554199999,110354.63515,400,523.013,34666.81853,0
-1724554200000,66.25,66.29,66.21,66.25,847.453,1724554499999,56145.71836,320,425.365,28180.21791,0
-1724554500000,66.25,66.37,66.24,66.36,2472.340,1724554799999,163920.78949,421,982.526,65162.89747,0
-1724554800000,66.36,66.40,66.24,66.25,1915.738,1724555099999,127113.45832,519,991.034,65769.24293,0
-1724555100000,66.24,66.35,66.19,66.31,1923.513,1724555399999,127436.55124,549,1029.720,68218.58838,0
-1724555400000,66.31,66.36,66.30,66.35,1081.040,1724555699999,71706.35188,368,654.714,43428.31154,0
-1724555700000,66.34,66.38,66.31,66.31,783.754,1724555999999,51997.76917,299,394.737,26188.06475,0
-1724556000000,66.31,66.33,66.25,66.25,1479.813,1724556299999,98091.85981,357,540.752,35844.12586,0
-1724556300000,66.26,66.26,66.16,66.18,2023.241,1724556599999,133952.17542,419,1123.473,74388.20387,0
-1724556600000,66.17,66.19,65.90,65.90,3460.582,1724556899999,228469.42663,741,1276.732,84291.96447,0
-1724556900000,65.89,65.94,65.77,65.77,8273.778,1724557199999,544995.49911,1375,5151.013,339317.61816,0
-1724557200000,65.77,65.86,65.67,65.68,7092.876,1724557499999,466411.26362,1039,2200.649,144761.55164,0
-1724557500000,65.68,65.99,65.64,65.76,10006.385,1724557799999,658434.36537,1527,4527.873,298057.64957,0
-1724557800000,65.76,66.09,65.67,65.78,47360.996,1724558099999,3116307.22830,6333,23235.821,1529561.64293,0
-1724558100000,65.77,66.02,65.62,65.98,28558.677,1724558399999,1878245.60077,4336,9210.291,605911.59396,0
-1724558400000,65.99,66.02,65.83,65.84,8732.790,1724558699999,575787.39502,1775,5426.138,357717.93889,0
-1724558700000,65.82,65.92,65.55,65.66,16984.480,1724558999999,1115627.13144,2102,6979.251,458503.43046,0
-1724559000000,65.66,65.70,65.42,65.48,5896.813,1724559299999,386297.55511,1132,1895.423,124173.31169,0
-1724559300000,65.47,65.69,65.44,65.68,5005.283,1724559599999,328081.28074,971,3324.231,217924.92332,0
-1724559600000,65.69,65.80,65.68,65.78,2435.226,1724559899999,160064.42221,628,1275.865,83866.91985,0
-1724559900000,65.78,65.81,65.73,65.80,1352.580,1724560199999,88957.01415,382,705.697,46414.98945,0
-1724560200000,65.79,65.79,65.70,65.73,2849.299,1724560499999,187302.52230,582,767.911,50478.32757,0
-1724560500000,65.73,65.84,65.73,65.83,2848.054,1724560799999,187383.64574,573,1332.260,87657.43112,0
-1724560800000,65.82,65.88,65.79,65.88,4762.946,1724561099999,313542.94054,673,1196.168,78762.86731,0
-1724561100000,65.88,65.92,65.87,65.89,1478.145,1724561399999,97398.60922,469,911.221,60041.91622,0
-1724561400000,65.89,65.96,65.81,65.81,1394.416,1724561699999,91884.15977,628,469.564,30947.46707,0
-1724561700000,65.81,65.97,65.81,65.95,1989.395,1724561999999,131090.58732,1235,1152.876,75962.26826,0
-1724562000000,65.94,65.97,65.87,65.91,1774.867,1724562299999,117006.69824,530,1079.653,71174.74292,0
-1724562300000,65.91,65.99,65.91,65.91,1796.517,1724562599999,118473.41957,514,1189.080,78411.19287,0
-1724562600000,65.92,65.93,65.83,65.84,906.740,1724562899999,59735.42893,372,296.054,19508.31793,0
-1724562900000,65.84,65.91,65.81,65.83,1524.939,1724563199999,100410.34378,470,866.792,57070.10311,0
-1724563200000,65.83,65.85,65.77,65.83,1815.186,1724563499999,119472.65899,391,1230.946,81020.60011,0
-1724563500000,65.82,65.92,65.82,65.83,1552.323,1724563799999,102234.36130,384,762.824,50235.36867,0
-1724563800000,65.83,65.87,65.78,65.85,719.609,1724564099999,47374.26320,358,428.904,28237.81207,0
-1724564100000,65.85,65.93,65.83,65.83,920.483,1724564399999,60648.57280,416,571.673,37668.65912,0
-1724564400000,65.82,65.82,65.70,65.72,2453.296,1724564699999,161301.19920,522,1010.192,66449.44670,0
-1724564700000,65.71,65.76,65.67,65.67,1752.621,1724564999999,115147.58450,420,557.091,36604.01138,0
-1724565000000,65.68,65.71,65.63,65.68,1200.103,1724565299999,78817.75978,405,852.401,55982.07579,0
-1724565300000,65.67,65.78,65.67,65.77,1664.654,1724565599999,109429.26277,427,1285.607,84523.76121,0
-1724565600000,65.77,65.78,65.70,65.72,1451.817,1724565899999,95455.22731,525,720.430,47362.96346,0
-1724565900000,65.72,65.76,65.56,65.56,5211.926,1724566199999,342084.68448,993,2942.243,193052.98839,0
-1724566200000,65.56,65.66,65.51,65.64,2670.938,1724566499999,175109.76230,707,1546.829,101409.86123,0
-1724566500000,65.63,65.64,65.46,65.46,5051.073,1724566799999,330967.94483,737,2194.022,143791.10635,0
-1724566800000,65.47,65.56,65.47,65.52,2679.331,1724567099999,175537.62385,565,2012.210,131828.53627,0
-1724567100000,65.53,65.59,65.47,65.49,3067.537,1724567399999,200984.17523,560,1767.042,115793.83522,0
-1724567400000,65.50,65.56,65.43,65.56,2460.947,1724567699999,161138.58898,544,1344.023,88016.26190,0
-1724567700000,65.57,65.65,65.56,65.60,1497.341,1724567999999,98238.83009,491,891.305,58477.21964,0
-1724568000000,65.60,65.63,65.44,65.52,2355.861,1724568299999,154314.95608,586,1153.359,75531.08185,0
-1724568300000,65.51,65.67,65.51,65.57,2139.999,1724568599999,140366.86027,576,1217.263,79844.43998,0
-1724568600000,65.57,65.66,65.48,65.48,2365.835,1724568899999,155154.76925,485,1271.657,83404.13651,0
-1724568900000,65.48,65.61,65.43,65.56,2963.524,1724569199999,194117.75890,594,1443.720,94576.63360,0
-1724569200000,65.56,65.58,65.32,65.38,11005.875,1724569499999,719832.92659,1205,4082.518,267062.93250,0
-1724569500000,65.38,65.43,65.00,65.17,24406.951,1724569799999,1590135.89049,2793,7194.851,468929.27402,0
-1724569800000,65.17,65.18,64.91,64.93,21452.626,1724570099999,1394269.59926,2252,6945.728,451471.39346,0
-1724570100000,64.94,64.99,64.82,64.83,22318.683,1724570399999,1448617.75558,2202,8609.679,558840.19105,0
-1724570400000,64.84,65.14,64.73,65.14,11885.306,1724570699999,770909.66924,1856,4653.212,301934.77012,0
-1724570700000,65.14,65.20,64.93,64.94,6502.984,1724570999999,423282.80832,1128,2908.913,189323.17376,0
-1724571000000,64.95,64.96,64.66,64.67,11121.778,1724571299999,720886.49826,1661,5835.581,378316.15694,0
-1724571300000,64.67,64.79,64.38,64.48,24843.544,1724571599999,1602871.40013,3024,9253.865,597063.48275,0
-1724571600000,64.48,64.62,64.40,64.54,11348.843,1724571899999,732282.06007,2068,5760.087,371648.27423,0
-1724571900000,64.55,64.70,64.40,64.53,9965.565,1724572199999,643651.24352,1729,4540.570,293232.68006,0
-1724572200000,64.54,64.70,64.49,64.66,6804.587,1724572499999,439655.79835,1230,3233.093,208886.46598,0
-1724572500000,64.65,64.74,64.56,64.69,6815.667,1724572799999,440537.38296,848,3160.260,204278.86047,0
-1724572800000,64.69,64.70,64.37,64.49,7883.709,1724573099999,508937.25845,1460,4176.929,269655.29086,0
-1724573100000,64.50,64.85,64.50,64.74,10921.397,1724573399999,706737.85366,1584,4716.934,305340.35525,0
-1724573400000,64.74,64.89,64.70,64.88,6119.628,1724573699999,396593.98033,887,4512.364,292457.46332,0
-1724573700000,64.89,65.11,64.86,65.07,5752.711,1724573999999,373678.40664,1118,3671.438,238495.69587,0
-1724574000000,65.06,65.20,65.06,65.19,4404.691,1724574299999,286831.13000,854,2979.664,194029.27413,0
-1724574300000,65.19,65.22,65.16,65.21,1910.841,1724574599999,124563.90275,592,879.505,57335.73822,0
-1724574600000,65.21,65.24,65.12,65.22,3293.829,1724574899999,214725.30567,899,1119.991,73024.05811,0
-1724574900000,65.21,65.29,65.15,65.26,2542.611,1724575199999,165840.86021,721,1341.492,87507.91745,0
-1724575200000,65.27,65.28,65.14,65.17,1741.509,1724575499999,113560.09133,629,881.573,57478.16789,0
-1724575500000,65.17,65.24,65.15,65.20,1327.141,1724575799999,86520.39777,452,798.224,52043.27214,0
-1724575800000,65.21,65.21,65.14,65.16,1215.396,1724576099999,79208.62419,378,829.231,54044.09918,0
-1724576100000,65.17,65.22,65.10,65.13,1392.592,1724576399999,90729.35473,464,593.615,38678.74672,0
-1724576400000,65.13,65.25,65.10,65.13,9627.905,1724576699999,627364.04359,1205,3539.560,230668.47012,0
-1724576700000,65.12,65.17,65.03,65.03,2209.024,1724576999999,143799.01639,622,996.315,64858.52736,0
-1724577000000,65.03,65.05,64.95,64.96,1852.921,1724577299999,120450.42604,532,897.347,58332.88658,0
-1724577300000,64.97,65.03,64.92,64.98,4341.380,1724577599999,282051.90889,868,3143.037,204203.93793,0
-1724577600000,64.97,65.06,64.94,65.02,2668.027,1724577899999,173410.35050,639,1804.743,117297.86686,0
-1724577900000,65.02,65.07,64.98,64.98,1623.626,1724578199999,105578.56315,404,742.541,48292.92491,0
-1724578200000,64.98,65.04,64.88,65.04,3835.844,1724578499999,249055.78395,855,1913.615,124259.60710,0
-1724578500000,65.05,65.07,64.97,65.04,2508.071,1724578799999,163091.59184,645,1581.559,102848.89553,0
-1724578800000,65.04,65.24,65.04,65.16,2718.110,1724579099999,177094.97344,788,1593.073,103790.85106,0
-1724579100000,65.16,65.18,65.09,65.09,1884.981,1724579399999,122789.79346,463,853.602,55608.90471,0
-1724579400000,65.09,65.24,65.09,65.21,1886.679,1724579699999,122992.12225,456,1452.873,94715.39916,0
-1724579700000,65.22,65.24,65.14,65.16,1546.881,1724579999999,100843.31021,439,644.595,42014.77172,0
-1724580000000,65.17,65.18,64.99,64.99,2125.763,1724580299999,138330.08717,569,688.206,44775.12477,0
-1724580300000,64.99,65.02,64.94,64.96,1815.552,1724580599999,117955.41631,612,762.685,49556.09910,0
-1724580600000,64.96,65.03,64.95,65.00,2269.431,1724580899999,147474.08508,535,901.127,58567.49131,0
-1724580900000,65.00,65.08,64.98,65.01,4705.395,1724581199999,306063.26082,532,3310.467,215341.87663,0
-1724581200000,65.02,65.06,64.98,65.03,3544.630,1724581499999,230516.38022,503,2107.403,137070.31535,0
-1724581500000,65.03,65.04,64.97,65.00,1968.461,1724581799999,127948.47779,372,1012.214,65789.09576,0
-1724581800000,64.99,65.02,64.94,64.95,1857.456,1724582099999,120699.63525,459,1058.087,68756.49883,0
-1724582100000,64.94,64.95,64.82,64.83,2268.278,1724582399999,147185.53028,652,693.855,45028.61410,0
-1724582400000,64.84,64.98,64.81,64.88,6100.849,1724582699999,395908.64273,987,2805.937,182092.92075,0
-1724582700000,64.88,64.93,64.84,64.88,2362.869,1724582999999,153334.23456,470,1336.112,86702.30866,0
-1724583000000,64.89,64.97,64.83,64.86,2511.959,1724583299999,163027.67965,522,1126.716,73118.70125,0
-1724583300000,64.86,64.97,64.86,64.91,1209.174,1724583599999,78498.95319,382,664.782,43157.42217,0
-1724583600000,64.91,65.11,64.88,65.09,4721.954,1724583899999,306874.62598,863,2930.342,190459.36638,0
-1724583900000,65.09,65.20,65.09,65.20,4165.204,1724584199999,271409.39548,799,2512.090,163689.41632,0
-1724584200000,65.20,65.27,65.14,65.22,1942.923,1724584499999,126694.30807,609,1148.288,74869.72973,0
-1724584500000,65.23,65.26,65.12,65.19,4137.696,1724584799999,269703.77377,665,1822.428,118776.33513,0
-1724584800000,65.18,65.19,65.10,65.16,2054.506,1724585099999,133857.20914,463,804.543,52415.66448,0
-1724585100000,65.16,65.28,65.15,65.26,1380.503,1724585399999,90025.25537,392,668.888,43611.04305,0
-1724585400000,65.27,65.34,65.24,65.30,3212.492,1724585699999,209752.71399,724,1570.220,102529.37836,0
-1724585700000,65.30,65.30,65.14,65.17,3061.015,1724585999999,199650.13944,718,1319.459,86055.20839,0
-1724586000000,65.17,65.19,65.10,65.15,1647.607,1724586299999,107321.79086,523,907.299,59101.49122,0
-1724586300000,65.15,65.23,65.11,65.19,2504.673,1724586599999,163268.35386,554,979.807,63856.98871,0
-1724586600000,65.20,65.22,65.10,65.10,1665.388,1724586899999,108506.09240,438,752.531,49045.52377,0
-1724586900000,65.09,65.13,65.05,65.05,1367.151,1724587199999,88970.58548,449,703.300,45776.95827,0
-1724587200000,65.04,65.15,64.99,65.13,4183.041,1724587499999,272143.26146,864,1867.925,121565.51814,0
-1724587500000,65.13,65.18,65.11,65.18,1195.126,1724587799999,77856.29496,516,815.434,53123.72774,0
-1724587800000,65.17,65.18,65.11,65.13,1414.549,1724588099999,92136.94732,445,600.141,39087.23543,0
-1724588100000,65.13,65.20,65.10,65.12,1428.319,1724588399999,93062.05895,512,923.495,60169.42368,0
-1724588400000,65.12,65.16,65.10,65.11,1417.959,1724588699999,92346.02745,443,988.702,64391.18422,0
-1724588700000,65.10,65.14,65.04,65.05,2061.756,1724588999999,134197.49318,515,1039.880,67687.70715,0
-1724589000000,65.06,65.18,65.03,65.14,2080.167,1724589299999,135458.79302,571,1055.317,68735.90771,0
-1724589300000,65.14,65.17,65.08,65.13,1171.932,1724589599999,76316.62060,513,560.759,36514.20499,0
-1724589600000,65.13,65.18,65.08,65.16,1823.105,1724589899999,118739.09857,514,1039.534,67700.19570,0
-1724589900000,65.17,65.34,65.13,65.28,10559.818,1724590199999,689124.92228,1098,6631.433,432790.48377,0
-1724590200000,65.28,65.32,65.22,65.32,3519.104,1724590499999,229676.32406,612,1996.032,130284.73830,0
-1724590500000,65.31,65.33,65.28,65.29,1268.126,1724590799999,82810.53493,330,555.648,36283.81302,0
-1724590800000,65.29,65.29,65.15,65.19,4066.383,1724591099999,265248.65865,725,1124.178,73312.32177,0
-1724591100000,65.20,65.35,65.20,65.32,2067.893,1724591399999,134965.33545,696,926.082,60441.08593,0
-1724591400000,65.31,65.31,65.20,65.26,2226.624,1724591699999,145268.53552,609,529.687,34563.21397,0
-1724591700000,65.27,65.41,65.23,65.39,2921.015,1724591999999,190874.02587,688,1889.768,123503.20680,0
-1724592000000,65.38,65.46,65.34,65.36,4518.584,1724592299999,295554.65346,757,1767.647,115632.01361,0
-1724592300000,65.36,65.48,65.34,65.43,6649.769,1724592599999,435104.76218,881,4071.296,266396.89644,0
-1724592600000,65.43,65.56,65.39,65.51,5357.946,1724592899999,350912.53730,868,2911.428,190699.15948,0
-1724592900000,65.51,65.56,65.41,65.44,6287.838,1724593199999,411678.74113,855,1979.989,129634.11811,0
-1724593200000,65.44,65.44,65.31,65.33,1892.499,1724593499999,123735.60843,646,785.816,51372.38127,0
-1724593500000,65.33,65.44,65.26,65.43,2488.976,1724593799999,162655.07110,561,1452.430,94916.24805,0
-1724593800000,65.43,65.43,65.33,65.37,1427.367,1724594099999,93321.69879,432,566.317,37022.78363,0
-1724594100000,65.37,65.45,65.37,65.39,1641.123,1724594399999,107353.72583,544,1041.799,68151.89054,0
-1724594400000,65.40,65.48,65.37,65.48,1617.991,1724594699999,105844.54982,634,1165.156,76226.49959,0
-1724594700000,65.49,65.59,65.49,65.56,7056.439,1724594999999,462478.84411,847,3372.499,221025.86890,0
-1724595000000,65.56,65.58,65.46,65.47,3773.772,1724595299999,247256.99466,706,1756.265,115069.14658,0
-1724595300000,65.48,65.58,65.40,65.46,5418.807,1724595599999,354808.49292,862,2449.304,160374.73085,0
-1724595600000,65.45,65.51,65.43,65.46,2702.168,1724595899999,176907.02241,703,1364.851,89348.22759,0
-1724595900000,65.46,65.47,65.38,65.39,2274.524,1724596199999,148800.22497,693,1418.043,92774.81302,0
-1724596200000,65.39,65.57,65.37,65.56,2902.517,1724596499999,189952.09844,938,1454.624,95199.64569,0
-1724596500000,65.56,65.64,65.55,65.64,1922.656,1724596799999,126129.02333,625,1293.078,84830.49592,0
-1724596800000,65.63,65.70,65.62,65.66,3788.699,1724597099999,248834.74390,754,2018.253,132560.22902,0
-1724597100000,65.67,65.71,65.53,65.55,3396.907,1724597399999,222949.46422,628,2020.564,132662.56459,0
-1724597400000,65.56,65.64,65.52,65.64,2879.783,1724597699999,188848.03007,459,2181.954,143091.36797,0
-1724597700000,65.64,65.65,65.60,65.64,2433.429,1724597999999,159718.59440,606,1732.020,113687.19412,0
-1724598000000,65.64,65.64,65.55,65.64,3317.523,1724598299999,217584.46042,737,1074.219,70468.16829,0
-1724598300000,65.65,65.65,65.54,65.55,2557.978,1724598599999,167727.68131,453,554.331,36353.47085,0
-1724598600000,65.55,65.69,65.53,65.64,1595.045,1724598899999,104638.10117,540,796.021,52226.10470,0
-1724598900000,65.65,65.71,65.64,65.71,2701.793,1724599199999,177437.91809,589,1229.515,80753.45770,0
-1724599200000,65.72,65.82,65.72,65.76,7986.137,1724599499999,525268.25865,835,4962.445,326384.77738,0
-1724599500000,65.76,65.86,65.75,65.80,6412.740,1724599799999,421950.71592,810,3679.582,242109.56011,0
-1724599800000,65.79,65.80,65.37,65.42,17074.982,1724600099999,1119670.12308,1595,4423.258,290048.67991,0
-1724600100000,65.42,65.43,65.32,65.37,5442.099,1724600399999,355742.93728,692,1624.988,106215.96613,0
-1724600400000,65.38,65.41,65.34,65.40,2517.603,1724600699999,164609.73243,479,1916.545,125317.88234,0
-1724600700000,65.40,65.41,65.17,65.27,8236.503,1724600999999,537544.05797,1133,3335.222,217640.91357,0
-1724601000000,65.26,65.31,65.21,65.24,2565.348,1724601299999,167383.63033,507,1296.248,84571.06303,0
-1724601300000,65.24,65.29,65.20,65.23,1352.865,1724601599999,88270.42838,392,704.880,46001.65475,0
-1724601600000,65.23,65.41,65.20,65.41,5689.206,1724601899999,371666.56041,923,3177.453,207524.97380,0
-1724601900000,65.41,65.50,65.33,65.35,3173.451,1724602199999,207544.00572,689,1763.433,115364.17708,0
-1724602200000,65.36,65.36,65.15,65.20,4176.365,1724602499999,272418.26829,719,1559.128,101660.26660,0
-1724602500000,65.20,65.31,65.14,65.29,3367.281,1724602799999,219624.67201,810,1569.247,102378.48938,0
-1724602800000,65.28,65.28,65.11,65.11,3127.044,1724603099999,203803.89230,716,856.722,55824.85739,0
-1724603100000,65.10,65.12,65.04,65.06,2997.487,1724603399999,195048.59098,661,1292.711,84119.00831,0
-1724603400000,65.05,65.10,64.94,65.05,7256.880,1724603699999,471721.80166,1161,3034.156,197244.16331,0
-1724603700000,65.05,65.07,64.83,64.88,8326.908,1724603999999,540656.09878,1006,3491.406,226712.58514,0
-1724604000000,64.88,64.94,64.80,64.94,5623.470,1724604299999,364772.65037,883,2582.323,167518.20041,0
-1724604300000,64.94,65.00,64.84,64.96,6852.849,1724604599999,444716.01867,789,2469.780,160346.83831,0
-1724604600000,64.95,65.00,64.84,64.86,1806.153,1724604899999,117258.42083,552,982.562,63791.27916,0
-1724604900000,64.86,64.86,64.72,64.82,5514.474,1724605199999,357318.82959,915,2038.893,132099.31636,0
-1724605200000,64.82,64.96,64.77,64.96,3008.445,1724605499999,195114.37732,812,2070.651,134326.01297,0
-1724605500000,64.96,65.05,64.94,65.05,4338.155,1724605799999,281935.61741,820,3056.987,198658.90154,0
-1724605800000,65.05,65.17,65.05,65.07,3915.641,1724606099999,255020.95679,947,2347.786,152905.17679,0
-1724606100000,65.07,65.09,64.99,65.08,1212.578,1724606399999,78873.11131,486,803.138,52238.51536,0
-1724606400000,65.08,65.10,65.03,65.05,1797.607,1724606699999,116958.89581,436,968.501,63017.16851,0
-1724606700000,65.05,65.06,64.88,64.93,3460.237,1724606999999,224695.43309,624,1399.047,90852.68023,0
-1724607000000,64.93,65.00,64.86,64.97,3677.892,1724607299999,238882.29226,585,2861.334,185872.49229,0
-1724607300000,64.98,65.06,64.90,65.04,2617.451,1724607599999,170131.96917,533,2063.804,134151.93977,0
-1724607600000,65.05,65.11,65.00,65.04,2830.513,1724607899999,184144.82494,500,1405.122,91420.41345,0
-1724607900000,65.04,65.06,64.99,64.99,762.350,1724608199999,49575.27512,301,462.788,30094.50628,0
-1724608200000,65.00,65.07,64.97,65.02,2489.808,1724608499999,161930.22980,455,1985.910,129154.62475,0
-1724608500000,65.03,65.07,64.94,64.95,1505.194,1724608799999,97826.66758,370,670.082,43559.29780,0
-1724608800000,64.95,65.01,64.88,65.00,2750.639,1724609099999,178622.67631,556,1218.499,79133.60297,0
-1724609100000,64.99,65.05,64.95,64.95,2716.844,1724609399999,176591.94530,450,1328.100,86326.16693,0
-1724609400000,64.95,65.02,64.95,65.00,1064.854,1724609699999,69194.61723,283,665.272,43227.17992,0
-1724609700000,65.01,65.08,65.00,65.05,1363.777,1724609999999,88688.42450,373,957.078,62240.60211,0
-1724610000000,65.06,65.08,65.04,65.07,902.430,1724610299999,58709.35565,230,511.167,33254.39319,0
-1724610300000,65.07,65.07,65.02,65.03,2026.882,1724610599999,131850.32874,369,754.591,49086.34306,0
-1724610600000,65.03,65.07,64.98,65.07,2583.160,1724610899999,167977.09649,596,1730.299,112528.10179,0
-1724610900000,65.07,65.17,65.07,65.11,2309.652,1724611199999,150437.37712,583,1107.707,72144.67946,0
-1724611200000,65.11,65.23,65.11,65.22,2720.989,1724611499999,177289.09906,583,1093.471,71259.01811,0
-1724611500000,65.22,65.27,65.21,65.25,1379.041,1724611799999,89967.16437,546,547.924,35746.29809,0
-1724611800000,65.25,65.25,65.06,65.07,1983.388,1724612099999,129191.56902,457,737.024,47999.50931,0
-1724612100000,65.07,65.13,65.05,65.13,1327.484,1724612399999,86424.47467,329,1064.877,69327.51573,0
-1724612400000,65.12,65.16,65.08,65.14,1349.163,1724612699999,87862.26124,607,808.724,52665.80327,0
-1724612700000,65.14,65.14,65.06,65.09,1048.777,1724612999999,68266.75314,445,579.578,37723.95025,0
-1724613000000,65.09,65.14,65.04,65.12,1006.557,1724613299999,65514.52350,398,476.502,31012.30816,0
-1724613300000,65.13,65.14,65.04,65.05,1269.854,1724613599999,82658.53861,574,565.875,36830.29425,0
-1724613600000,65.05,65.13,65.02,65.09,2193.268,1724613899999,142723.92359,444,1051.937,68433.07683,0
-1724613900000,65.09,65.09,65.01,65.04,1166.998,1724614199999,75917.88766,349,668.989,43518.87339,0
-1724614200000,65.04,65.09,65.04,65.09,1121.317,1724614499999,72959.63783,465,594.273,38668.30231,0
-1724614500000,65.09,65.10,65.01,65.02,688.545,1724614799999,44797.57360,338,306.733,19957.20437,0
-1724614800000,65.02,65.08,65.01,65.05,994.343,1724615099999,64677.61016,292,753.838,49031.79297,0
-1724615100000,65.06,65.12,65.04,65.11,898.892,1724615399999,58503.09125,296,706.112,45956.43368,0
-1724615400000,65.11,65.13,65.06,65.08,567.128,1724615699999,36911.44954,195,398.233,25917.67252,0
-1724615700000,65.09,65.09,65.05,65.06,785.071,1724615999999,51084.64000,246,275.973,17957.90366,0
-1724616000000,65.06,65.07,65.04,65.04,1194.015,1724616299999,77672.26207,446,438.157,28503.33479,0
-1724616300000,65.04,65.11,65.04,65.11,1225.268,1724616599999,79724.12415,401,857.344,55785.93602,0
-1724616600000,65.12,65.15,65.10,65.15,1955.781,1724616899999,127375.03981,370,1116.401,72706.25435,0
-1724616900000,65.15,65.15,65.03,65.03,1436.264,1724617199999,93480.30841,400,453.074,29496.44914,0
-1724617200000,65.03,65.03,64.97,64.98,1358.450,1724617499999,88300.11488,317,453.586,29481.84295,0
-1724617500000,64.98,65.00,64.95,64.96,951.316,1724617799999,61814.21268,217,356.169,23146.25308,0
-1724617800000,64.97,65.02,64.96,64.98,1350.566,1724618099999,87772.91144,339,799.982,51988.52063,0
-1724618100000,64.98,64.98,64.94,64.95,1075.360,1724618399999,69855.32883,270,247.801,16097.99505,0
-1724618400000,64.95,65.00,64.95,64.97,563.518,1724618699999,36615.38308,185,312.092,20278.70797,0
-1724618700000,64.97,64.99,64.96,64.97,569.290,1724618999999,36988.27595,152,217.400,14125.78039,0
-1724619000000,64.97,65.00,64.93,64.95,1554.275,1724619299999,100975.10991,284,745.609,48444.83319,0
-1724619300000,64.95,64.95,64.90,64.93,2994.667,1724619599999,194428.08400,336,889.807,57782.38626,0
-1724619600000,64.92,64.92,64.83,64.85,2895.052,1724619899999,187803.51766,552,638.809,41432.85376,0
-1724619900000,64.85,65.05,64.85,65.04,2590.131,1724620199999,168209.21863,540,1811.309,117603.60923,0
-1724620200000,65.03,65.08,65.03,65.07,945.275,1724620499999,61499.18067,359,616.681,40122.73796,0
-1724620500000,65.07,65.22,65.06,65.19,3636.057,1724620799999,236966.31174,628,2011.722,131085.95761,0
-1724620800000,65.19,65.32,65.15,65.15,3710.345,1724621099999,242082.19842,709,2199.023,143479.26344,0
-1724621100000,65.16,65.29,65.11,65.27,4546.596,1724621399999,296457.28688,699,3650.885,238039.40647,0
-1724621400000,65.27,65.34,65.22,65.34,3251.608,1724621699999,212254.64993,671,1765.824,115266.03737,0
-1724621700000,65.34,65.34,65.22,65.23,1367.075,1724621999999,89226.10390,394,266.287,17382.95553,0
-1724622000000,65.23,65.25,65.16,65.16,2095.021,1724622299999,136643.33447,652,1053.600,68723.65493,0
-1724622300000,65.17,65.17,65.13,65.13,454.131,1724622599999,29586.42770,260,112.396,7323.73141,0
-1724622600000,65.13,65.19,65.13,65.18,1235.989,1724622899999,80530.68311,340,896.331,58399.60538,0
-1724622900000,65.19,65.20,65.05,65.07,2872.415,1724623199999,187118.50241,600,908.293,59156.48761,0
-1724623200000,65.08,65.34,65.07,65.30,5291.082,1724623499999,345162.75778,1221,2481.851,161864.37252,0
-1724623500000,65.30,65.34,65.15,65.33,5153.890,1724623799999,336060.65151,833,3330.168,217105.86039,0
-1724623800000,65.34,65.45,65.34,65.38,2783.949,1724624099999,182066.25639,752,1304.351,85296.97462,0
-1724624100000,65.38,65.42,65.30,65.31,4266.434,1724624399999,278826.83070,720,1689.192,110408.51205,0
-1724624400000,65.31,65.33,65.26,65.30,4796.203,1724624699999,313132.70768,476,1061.611,69311.93890,0
-1724624700000,65.29,65.29,65.15,65.15,2002.983,1724624999999,130638.73465,516,935.501,61009.39687,0
-1724625000000,65.15,65.26,65.12,65.14,2672.129,1724625299999,174179.61741,719,1498.769,97704.49594,0
-1724625300000,65.13,65.15,65.03,65.03,5018.015,1724625599999,326633.79662,637,1619.564,105450.44257,0
-1724625600000,65.03,65.13,64.99,65.09,4462.807,1724625899999,290278.53622,655,1154.773,75126.04027,0
-1724625900000,65.09,65.10,65.00,65.01,946.442,1724626199999,61569.67499,290,400.391,26045.74628,0
-1724626200000,65.00,65.07,64.97,65.02,3018.036,1724626499999,196214.78035,367,1030.945,67034.05326,0
-1724626500000,65.02,65.21,65.02,65.19,3316.677,1724626799999,216052.08190,521,1925.697,125461.66440,0
-1724626800000,65.19,65.28,65.16,65.26,2474.628,1724627099999,161384.00080,606,1680.352,109599.25653,0
-1724627100000,65.25,65.30,65.19,65.25,4437.007,1724627399999,289532.99370,734,3235.741,211138.99132,0
-1724627400000,65.25,65.42,65.24,65.37,4158.582,1724627699999,271774.23974,772,2514.873,164360.71550,0
-1724627700000,65.37,65.39,65.15,65.15,3755.252,1724627999999,245008.03130,740,1713.715,111743.55995,0
-1724628000000,65.16,65.22,65.11,65.20,3895.990,1724628299999,253863.95068,579,2402.299,156544.55068,0
-1724628300000,65.21,65.45,65.18,65.23,7628.979,1724628599999,498443.82798,1144,4016.176,262396.56298,0
-1724628600000,65.23,65.27,65.08,65.15,4282.402,1724628899999,279072.39691,978,2520.909,164265.41116,0
-1724628900000,65.15,65.15,65.01,65.04,4179.090,1724629199999,271877.81306,750,1791.353,116548.02732,0
-1724629200000,65.05,65.05,64.85,64.87,7341.394,1724629499999,476839.86650,1128,3747.213,243425.67003,0
-1724629500000,64.87,64.89,64.51,64.60,12172.292,1724629799999,786997.24742,1795,3170.364,204965.35501,0
-1724629800000,64.60,64.74,64.57,64.71,4456.506,1724630099999,288107.77926,929,2559.509,165462.62699,0
-1724630100000,64.71,64.84,64.70,64.76,3158.383,1724630399999,204586.10407,671,1247.309,80786.79289,0
-1724630400000,64.77,64.86,64.72,64.85,4041.498,1724630699999,261897.41973,1179,1820.456,117966.88342,0
-1724630700000,64.85,65.04,64.85,64.96,5068.293,1724630999999,329241.69652,1029,1866.262,121213.21414,0
-1724631000000,64.96,65.04,64.70,64.74,5335.002,1724631299999,346137.78223,1140,1991.092,129148.65523,0
-1724631300000,64.75,64.92,64.62,64.89,6528.099,1724631599999,422712.82938,1312,3625.817,234803.75428,0
-1724631600000,64.89,65.01,64.87,64.99,2531.173,1724631899999,164383.83289,837,1867.400,121279.77876,0
-1724631900000,64.99,65.04,64.93,65.00,2136.280,1724632199999,138810.44338,791,1015.097,65964.99974,0
-1724632200000,65.00,65.05,64.93,65.01,2451.402,1724632499999,159337.83559,930,1064.263,69182.50242,0
-1724632500000,65.01,65.04,64.80,64.80,2592.810,1724632799999,168320.91191,982,513.922,33366.04713,0
-1724632800000,64.79,64.79,64.60,64.64,13486.687,1724633099999,872030.37297,1797,3287.305,212614.53858,0
-1724633100000,64.65,64.86,64.63,64.76,8389.147,1724633399999,543195.87629,1333,5877.374,380500.87481,0
-1724633400000,64.76,64.78,64.46,64.73,15046.465,1724633699999,972093.97017,2024,7294.981,471549.52285,0
-1724633700000,64.72,64.78,64.63,64.65,1927.208,1724633999999,124693.56728,705,605.344,39166.35988,0
-1724634000000,64.65,64.67,64.43,64.51,6034.873,1724634299999,389541.80252,1191,2341.745,151152.04457,0
-1724634300000,64.50,64.52,64.37,64.46,3529.685,1724634599999,227491.54670,1070,1761.045,113510.98552,0
-1724634600000,64.47,64.65,64.43,64.64,4107.959,1724634899999,265042.70705,1135,2810.998,181375.49891,0
-1724634900000,64.63,64.71,64.57,64.67,1380.467,1724635199999,89229.25277,785,748.303,48373.20371,0
-1724635200000,64.67,64.75,64.65,64.69,3196.764,1724635499999,206887.09547,692,1159.161,75018.73901,0
-1724635500000,64.69,64.74,64.66,64.69,2201.187,1724635799999,142409.75717,736,1150.316,74420.98202,0
-1724635800000,64.69,64.71,64.54,64.54,1337.036,1724636099999,86368.60734,762,722.227,46657.02854,0
-1724636100000,64.54,64.62,64.49,64.57,1967.644,1724636399999,126999.11746,845,1034.296,66751.81485,0
-1724636400000,64.56,64.57,64.41,64.49,4365.279,1724636699999,281514.59155,931,1765.456,113838.34436,0
-1724636700000,64.48,64.60,64.45,64.46,1814.646,1724636999999,117108.37427,767,1033.658,66715.38289,0
-1724637000000,64.46,64.46,64.23,64.35,14965.412,1724637299999,962534.43477,1952,4134.287,265918.55655,0
-1724637300000,64.35,64.45,64.32,64.38,1384.673,1724637599999,89142.30045,698,507.699,32685.73347,0
-1724637600000,64.37,64.47,64.27,64.28,2889.848,1724637899999,186041.17057,1128,1556.053,100186.26959,0
-1724637900000,64.28,64.29,64.08,64.19,10664.091,1724638199999,684285.15574,2126,5492.423,352426.99367,0
-1724638200000,64.18,64.25,64.12,64.25,2847.733,1724638499999,182807.75377,1046,1582.973,101623.94102,0
-1724638500000,64.24,64.30,64.10,64.10,4568.605,1724638799999,293403.81166,1067,1540.002,98912.53421,0
-1724638800000,64.10,64.20,63.91,64.19,18269.770,1724639099999,1169584.54963,2576,7877.103,504348.44800,0
-1724639100000,64.19,64.38,64.18,64.31,5629.489,1724639399999,361899.27715,927,2765.875,177800.68095,0
-1724639400000,64.32,64.40,64.29,64.30,3730.490,1724639699999,240082.46429,810,2018.150,129881.30866,0
-1724639700000,64.30,64.31,64.11,64.15,3870.140,1724639999999,248484.64041,851,1696.260,108890.97654,0
-1724640000000,64.15,64.24,64.15,64.18,878.253,1724640299999,56389.07182,413,533.598,34258.14195,0
-1724640300000,64.19,64.21,64.11,64.20,1492.744,1724640599999,95774.63369,399,1141.114,73214.55974,0
-1724640600000,64.21,64.31,64.19,64.31,2363.901,1724640899999,151901.11146,509,1675.336,107654.19896,0
-1724640900000,64.30,64.37,64.30,64.33,1817.931,1724641199999,116953.59974,420,900.226,57912.30873,0
-1724641200000,64.33,64.44,64.30,64.31,6715.965,1724641499999,432313.94011,1035,4292.369,276287.25475,0
-1724641500000,64.31,64.33,64.22,64.28,2898.955,1724641799999,186334.79135,695,1713.493,110137.78330,0
-1724641800000,64.29,64.38,64.28,64.35,1845.284,1724642099999,118715.07833,534,924.293,59457.88181,0
-1724642100000,64.35,64.40,64.32,64.35,1645.582,1724642399999,105882.73902,465,1062.459,68364.13249,0
-1724642400000,64.36,64.36,64.25,64.30,1085.147,1724642699999,69772.19599,325,539.191,34670.71325,0
-1724642700000,64.31,64.31,64.25,64.25,1716.796,1724642999999,110337.77516,282,129.482,8323.12298,0
-1724643000000,64.25,64.33,64.18,64.28,10517.740,1724643299999,675777.63518,855,5394.780,346701.18863,0
-1724643300000,64.28,64.28,64.12,64.16,5947.902,1724643599999,381865.31063,620,3074.027,197352.33224,0
-1724643600000,64.16,64.24,64.15,64.16,2341.827,1724643899999,150308.55063,535,1023.600,65706.31242,0
-1724643900000,64.16,64.26,64.16,64.23,1905.627,1724644199999,122358.42754,423,1056.258,67817.66306,0
-1724644200000,64.22,64.35,64.20,64.35,6517.502,1724644499999,419081.06954,558,5379.799,345929.49141,0
-1724644500000,64.34,64.37,64.32,64.33,932.814,1724644799999,60025.64942,270,400.789,25791.34776,0
-1724644800000,64.34,64.44,64.33,64.39,4215.190,1724645099999,271477.34250,711,2212.235,142472.52921,0
-1724645100000,64.39,64.43,64.36,64.40,3625.554,1724645399999,233472.51521,613,1043.978,67224.33890,0
-1724645400000,64.40,64.40,64.31,64.31,2551.944,1724645699999,164237.81998,506,1545.835,99479.62116,0
-1724645700000,64.31,64.40,64.21,64.40,7550.769,1724645999999,485368.47517,932,3605.882,231811.94949,0
-1724646000000,64.39,64.46,64.37,64.37,3983.190,1724646299999,256598.53355,606,2082.641,134178.27503,0
-1724646300000,64.37,64.51,64.37,64.46,4655.860,1724646599999,300093.66929,639,3615.375,233032.30206,0
-1724646600000,64.46,64.47,64.40,64.40,1823.587,1724646899999,117512.95743,466,961.793,61980.81773,0
-1724646900000,64.41,64.43,64.34,64.42,8507.541,1724647199999,547705.67289,793,5482.243,352937.01873,0
-1724647200000,64.42,64.42,64.31,64.34,2497.983,1724647499999,160810.49091,467,887.137,57098.40644,0
-1724647500000,64.34,64.38,64.27,64.38,3315.684,1724647799999,213315.29221,543,1900.734,122292.06229,0
-1724647800000,64.39,64.47,64.38,64.41,1604.302,1724648099999,103377.30558,455,827.250,53306.19170,0
-1724648100000,64.42,64.43,64.32,64.34,1180.940,1724648399999,76016.65247,435,478.996,30836.65911,0
-1724648400000,64.35,64.51,64.21,64.33,15138.190,1724648699999,974337.60509,1805,6896.680,443937.68333,0
-1724648700000,64.34,64.36,64.31,64.33,1460.405,1724648999999,93953.94030,409,1092.083,70258.04341,0
-1724649000000,64.33,64.37,64.27,64.27,2015.353,1724649299999,129652.31406,490,633.094,40734.64543,0
-1724649300000,64.27,64.34,64.26,64.33,1527.701,1724649599999,98242.08000,449,947.746,60945.83201,0
-1724649600000,64.33,64.36,64.28,64.32,2081.924,1724649899999,133904.69968,491,1386.148,89148.61539,0
-1724649900000,64.31,64.32,64.15,64.15,4528.900,1724650199999,290835.22614,636,1591.797,102211.44459,0
-1724650200000,64.15,64.31,64.15,64.30,2020.769,1724650499999,129817.03527,563,1777.149,114168.95716,0
-1724650500000,64.30,64.34,64.23,64.23,1587.558,1724650799999,102044.83254,482,443.484,28516.67440,0
-1724650800000,64.24,64.30,64.23,64.27,780.070,1724651099999,50132.79730,308,503.199,32341.03443,0
-1724651100000,64.27,64.28,64.22,64.27,1511.291,1724651399999,97084.43207,353,978.802,62878.31374,0
-1724651400000,64.27,64.33,64.27,64.32,645.867,1724651699999,41540.70834,318,442.942,28489.10188,0
-1724651700000,64.33,64.33,64.26,64.28,544.209,1724651999999,34983.72240,240,298.819,19208.44833,0
-1724652000000,64.28,64.37,64.25,64.30,1690.222,1724652299999,108705.70653,584,1053.278,67739.53081,0
-1724652300000,64.30,64.30,64.20,64.25,4067.296,1724652599999,261298.70235,751,2552.526,163985.68714,0
-1724652600000,64.25,64.27,64.08,64.08,2953.974,1724652899999,189442.84009,854,895.289,57411.58515,0
-1724652900000,64.09,64.13,64.02,64.09,3810.956,1724653199999,244231.14942,819,2158.057,138316.65435,0
-1724653200000,64.09,64.21,64.09,64.13,2127.715,1724653499999,136501.43404,500,1469.414,94265.17035,0
-1724653500000,64.14,64.19,64.01,64.04,6492.317,1724653799999,415902.50193,770,1329.341,85200.64050,0
-1724653800000,64.05,64.17,64.05,64.17,2748.308,1724654099999,176135.46431,594,1815.154,116332.26251,0
-1724654100000,64.17,64.19,64.04,64.14,4397.181,1724654399999,281938.72561,741,2552.412,163634.95621,0
-1724654400000,64.13,64.25,64.07,64.07,3639.450,1724654699999,233534.63273,849,1446.609,92817.06080,0
-1724654700000,64.07,64.25,64.04,64.19,1810.310,1724654999999,116138.29949,545,1034.623,66356.14913,0
-1724655000000,64.19,64.19,64.03,64.15,6115.881,1724655299999,391989.01299,940,2937.896,188307.20782,0
-1724655300000,64.15,64.15,63.98,64.03,3920.586,1724655599999,251096.21107,802,1484.909,95114.58637,0
-1724655600000,64.04,64.06,63.98,64.03,2358.251,1724655899999,150954.67716,708,1050.627,67255.77747,0
-1724655900000,64.03,64.05,63.93,63.97,8812.554,1724656199999,563861.92116,1116,4984.419,319016.21469,0
-1724656200000,63.97,64.05,63.95,64.05,3499.122,1724656499999,223856.31374,821,1961.187,125486.26718,0
-1724656500000,64.05,64.16,64.03,64.12,2961.685,1724656799999,189818.98178,794,1446.083,92672.76568,0
-1724656800000,64.13,64.16,64.07,64.09,3277.098,1724657099999,210108.04572,517,788.877,50577.76530,0
-1724657100000,64.09,64.18,64.09,64.12,1541.671,1724657399999,98868.52211,406,998.957,64065.53614,0
-1724657400000,64.12,64.22,64.11,64.22,2704.912,1724657699999,173493.06576,575,1473.416,94519.03550,0
-1724657700000,64.22,64.23,64.15,64.22,1952.326,1724657999999,125329.29480,510,698.518,44843.57610,0
-1724658000000,64.21,64.24,64.10,64.12,2359.264,1724658299999,151377.41352,493,653.379,41938.51938,0
-1724658300000,64.11,64.15,64.07,64.10,3122.597,1724658599999,200180.27182,675,1345.759,86274.36748,0
-1724658600000,64.11,64.14,64.02,64.06,2370.556,1724658899999,151881.52803,614,925.740,59310.49743,0
-1724658900000,64.06,64.08,64.00,64.01,1834.104,1724659199999,117451.04136,492,743.716,47628.64951,0
-1724659200000,64.02,64.12,63.98,64.10,3489.157,1724659499999,223470.31612,866,2188.957,140190.82836,0
-1724659500000,64.10,64.21,64.09,64.21,1916.441,1724659799999,122928.70444,545,1237.553,79383.13711,0
-1724659800000,64.21,64.28,64.20,64.25,3457.448,1724660099999,222105.66752,790,2216.725,142415.47278,0
-1724660100000,64.25,64.31,64.16,64.31,4731.190,1724660399999,303933.59473,913,2571.544,165209.68627,0
-1724660400000,64.31,64.40,64.28,64.35,4204.017,1724660699999,270517.67231,946,2368.115,152396.16787,0
-1724660700000,64.34,64.39,64.31,64.34,3781.426,1724660999999,243350.31887,612,1583.939,101927.77569,0
-1724661000000,64.34,64.41,64.28,64.28,5661.826,1724661299999,364443.69279,795,3318.035,213622.56450,0
-1724661300000,64.28,64.42,64.25,64.42,3082.302,1724661599999,198323.84215,826,2135.739,137437.65508,0
-1724661600000,64.42,64.42,64.28,64.28,2506.260,1724661899999,161327.67545,906,1283.301,82608.37993,0
-1724661900000,64.28,64.38,64.28,64.36,1830.815,1724662199999,117744.36568,675,774.650,49825.11556,0
-1724662200000,64.36,64.37,64.29,64.32,1241.754,1724662499999,79874.05568,522,666.089,42843.99700,0
-1724662500000,64.33,64.41,64.32,64.41,1942.766,1724662799999,125045.73541,517,654.085,42102.71227,0
-1724662800000,64.40,64.47,64.37,64.42,2666.970,1724663099999,171810.37024,878,1256.988,80981.97472,0
-1724663100000,64.41,64.42,64.34,64.36,1532.372,1724663399999,98639.96852,586,577.428,37168.61767,0
-1724663400000,64.36,64.36,64.25,64.27,3451.486,1724663699999,221956.38464,911,1717.506,110447.07241,0
-1724663700000,64.27,64.40,64.16,64.38,4202.196,1724663999999,269980.43533,1006,2359.276,151581.80008,0
-1724664000000,64.38,64.47,64.36,64.40,4199.946,1724664299999,270554.53367,692,3246.075,209099.50409,0
-1724664300000,64.40,64.40,64.24,64.34,4580.641,1724664599999,294572.11729,1103,1691.063,108735.99835,0
-1724664600000,64.35,64.48,64.08,64.41,15049.928,1724664899999,966891.64530,2360,6028.530,387356.91536,0
-1724664900000,64.41,64.66,64.36,64.54,7687.637,1724665199999,496107.79958,1702,4450.683,287259.04331,0
-1724665200000,64.53,64.63,64.38,64.44,4303.018,1724665499999,277516.89902,1542,2002.661,129124.48203,0
-1724665500000,64.43,64.59,64.41,64.56,3411.671,1724665799999,220077.15000,1238,1972.347,127237.93100,0
-1724665800000,64.56,64.65,64.55,64.61,3375.833,1724666099999,218106.70375,872,1524.974,98514.56189,0
-1724666100000,64.62,64.67,64.52,64.60,3316.906,1724666399999,214239.07502,813,1787.600,115458.69678,0
-1724666400000,64.60,64.71,64.54,64.69,3153.510,1724666699999,203834.00947,1162,1394.775,90155.10265,0
-1724666700000,64.68,64.81,64.66,64.75,8819.266,1724666999999,570699.24836,1336,5276.328,341410.04226,0
-1724667000000,64.75,64.77,64.58,64.64,5655.367,1724667299999,365858.38178,982,2871.576,185795.21151,0
-1724667300000,64.64,64.76,64.63,64.75,5136.256,1724667599999,332301.45281,856,3799.824,245831.29274,0
-1724667600000,64.74,64.78,64.73,64.78,1525.879,1724667899999,98813.11380,472,988.856,64038.51721,0
-1724667900000,64.77,64.80,64.63,64.63,4944.900,1724668199999,319955.61919,730,1480.445,95813.54894,0
-1724668200000,64.64,64.73,64.59,64.60,2386.825,1724668499999,154334.19574,718,1115.871,72144.45239,0
-1724668500000,64.60,64.60,64.45,64.60,5387.487,1724668799999,347675.00647,1000,2212.859,142778.28550,0
-1724668800000,64.59,64.68,64.50,64.50,6528.001,1724669099999,421671.35702,995,2581.225,166700.16184,0
-1724669100000,64.51,64.54,64.42,64.43,2820.679,1724669399999,181865.98437,656,1479.727,95423.76743,0
-1724669400000,64.43,64.44,64.26,64.27,4315.137,1724669699999,277582.94631,800,1748.133,112448.14393,0
-1724669700000,64.26,64.33,64.25,64.31,2566.720,1724669999999,164993.52825,546,1681.783,108109.67865,0
-1724670000000,64.31,64.32,64.15,64.27,4841.973,1724670299999,310993.65013,1106,2067.390,132776.08324,0
-1724670300000,64.28,64.31,64.20,64.26,3786.237,1724670599999,243298.78725,842,1936.491,124434.54695,0
-1724670600000,64.27,64.33,64.23,64.29,3319.579,1724670899999,213382.70635,757,2027.523,130325.21181,0
-1724670900000,64.29,64.29,64.10,64.11,3060.021,1724671199999,196360.13584,725,1498.145,96143.05808,0
-1724671200000,64.11,64.23,64.10,64.20,2476.045,1724671499999,158906.60362,510,1578.815,101322.96068,0
-1724671500000,64.19,64.38,64.19,64.27,7453.268,1724671799999,479277.73496,905,1671.475,107464.09198,0
-1724671800000,64.28,64.34,64.13,64.23,9917.356,1724672099999,636765.51524,1300,6622.524,425140.66468,0
-1724672100000,64.23,64.23,64.16,64.17,1695.902,1724672399999,108868.85162,533,1033.527,66346.46127,0
-1724672400000,64.18,64.19,64.15,64.16,929.003,1724672699999,59617.32141,416,510.071,32733.55499,0
-1724672700000,64.15,64.17,64.10,64.12,4926.158,1724672999999,315897.78378,737,3166.926,203082.75242,0
-1724673000000,64.13,64.18,64.12,64.18,1341.103,1724673299999,86044.83195,398,1009.928,64798.28433,0
-1724673300000,64.17,64.17,64.08,64.09,1526.773,1724673599999,97900.10562,382,746.343,47856.03563,0
-1724673600000,64.09,64.14,64.07,64.10,6584.863,1724673899999,422067.92678,1556,4280.182,274339.27621,0
-1724673900000,64.09,64.13,64.07,64.07,3144.517,1724674199999,201573.00668,1332,1586.997,101727.93300,0
-1724674200000,64.07,64.09,64.03,64.05,2916.274,1724674499999,186798.29232,1513,1237.357,79267.32066,0
-1724674500000,64.04,64.05,63.98,64.00,5044.128,1724674799999,322881.41969,1468,1990.423,127423.02162,0
-1724674800000,64.00,64.06,63.95,63.97,4185.991,1724675099999,267832.76061,983,1965.168,125765.46786,0
-1724675100000,63.97,63.98,63.92,63.93,6527.633,1724675399999,417448.63687,854,1701.233,108814.02152,0
-1724675400000,63.93,64.00,63.65,63.67,23339.748,1724675699999,1490555.09036,2849,7666.778,489744.40716,0
-1724675700000,63.67,63.75,63.61,63.72,13077.476,1724675999999,832737.44045,1860,7041.455,448402.70493,0
-1724676000000,63.72,63.81,63.55,63.61,7814.285,1724676299999,497429.28047,1666,3726.441,237244.12386,0
-1724676300000,63.62,63.78,63.60,63.74,4159.432,1724676599999,265018.99247,1246,2202.318,140319.27718,0
-1724676600000,63.73,63.73,63.47,63.65,12612.138,1724676899999,801814.45843,1788,5643.750,358869.28687,0
-1724676900000,63.65,63.80,63.64,63.79,5973.985,1724677199999,380724.88743,1240,3256.867,207565.00918,0
-1724677200000,63.78,63.78,63.60,63.70,5918.926,1724677499999,377076.13711,1470,2144.806,136602.74190,0
-1724677500000,63.69,63.88,63.69,63.88,3975.952,1724677799999,253723.67250,979,2028.406,129431.47128,0
-1724677800000,63.89,63.99,63.88,63.96,4210.619,1724678099999,269268.22043,861,2625.390,167905.71146,0
-1724678100000,63.97,64.08,63.96,64.03,2325.232,1724678399999,148851.56855,738,1051.814,67336.03578,0
-1724678400000,64.02,64.06,63.89,63.92,3776.475,1724678699999,241631.41897,836,1308.061,83718.53372,0
-1724678700000,63.93,64.16,63.91,64.04,8213.568,1724678999999,526349.58038,1593,5179.602,331952.00156,0
-1724679000000,64.04,64.09,63.88,63.95,7338.918,1724679299999,469684.57173,1604,4075.421,260846.09105,0
-1724679300000,63.94,64.09,63.86,63.92,4259.998,1724679599999,272487.65705,1039,2022.540,129404.86038,0
-1724679600000,63.92,63.95,63.83,63.90,4762.284,1724679899999,304216.76073,1014,3256.154,208001.32957,0
-1724679900000,63.90,64.18,63.74,64.11,15946.405,1724680199999,1021056.33781,1837,10119.880,648108.73561,0
-1724680200000,64.10,64.21,64.05,64.21,8751.757,1724680499999,561347.44291,1726,3682.741,236235.97078,0
-1724680500000,64.21,64.47,64.21,64.46,21140.008,1724680799999,1361320.65260,3069,12900.584,830829.51563,0
-1724680800000,64.46,64.55,64.28,64.55,12490.912,1724681099999,804740.42991,2185,5227.940,336871.64654,0
-1724681100000,64.55,64.56,64.28,64.35,12236.068,1724681399999,788782.98103,2064,4974.666,320587.31880,0
-1724681400000,64.35,64.36,64.17,64.26,7386.444,1724681699999,474576.11600,1292,3437.192,220813.91333,0
-1724681700000,64.26,64.27,63.64,64.09,44050.680,1724681999999,2821298.79251,4407,18328.214,1175048.68024,0
-1724682000000,64.10,64.41,64.05,64.38,19014.185,1724682299999,1221987.74821,2616,11956.863,768475.77141,0
-1724682300000,64.39,64.57,64.32,64.42,7385.904,1724682599999,476087.59011,2407,3566.396,229877.74820,0
-1724682600000,64.42,64.47,64.10,64.29,8260.347,1724682899999,530845.52470,2568,3772.451,242374.48726,0
-1724682900000,64.29,64.34,64.01,64.06,10397.240,1724683199999,666864.47166,1700,4239.816,271996.66659,0
-1724683200000,64.05,64.24,64.05,64.23,4551.615,1724683499999,292145.51593,1032,2025.248,129982.61278,0
-1724683500000,64.23,64.35,64.12,64.29,5225.618,1724683799999,335796.42885,1091,2868.169,184307.02091,0
-1724683800000,64.29,64.33,64.24,64.25,4309.194,1724684099999,277045.33005,818,1416.796,91090.66355,0
-1724684100000,64.24,64.35,64.24,64.34,2118.494,1724684399999,136206.28325,734,743.902,47837.10722,0
-1724684400000,64.34,64.35,64.26,64.32,3584.767,1724684699999,230543.11275,954,1394.824,89710.14344,0
-1724684700000,64.31,64.33,64.22,64.32,2479.948,1724684999999,159437.22093,663,984.870,63316.58801,0
-1724685000000,64.31,64.33,64.11,64.11,2852.703,1724685299999,183198.23754,672,1245.252,79989.09264,0
-1724685300000,64.11,64.19,63.96,64.05,6006.180,1724685599999,384644.52531,1380,2246.961,143928.06136,0
-1724685600000,64.05,64.29,64.05,64.27,4836.604,1724685899999,310476.27286,1020,2912.954,186974.96316,0
-1724685900000,64.28,64.32,64.15,64.28,3332.381,1724686199999,214129.59215,886,1182.162,75964.32759,0
-1724686200000,64.27,64.35,64.22,64.29,1860.907,1724686499999,119640.75682,744,666.637,42848.63581,0
-1724686500000,64.29,64.35,64.21,64.33,1699.359,1724686799999,109265.73350,639,1037.093,66689.54308,0
-1724686800000,64.32,64.51,64.32,64.49,6616.248,1724687099999,426287.44357,1243,3552.500,228849.04288,0
-1724687100000,64.49,64.55,64.40,64.53,3968.480,1724687399999,255807.52033,1039,1339.338,86364.85721,0
-1724687400000,64.53,64.55,64.41,64.50,2797.521,1724687699999,180479.48998,601,1590.025,102589.59455,0
-1724687700000,64.49,64.49,64.28,64.29,3178.651,1724687999999,204714.99834,564,1138.450,73337.05336,0
-1724688000000,64.28,64.28,64.07,64.07,4727.374,1724688299999,303473.69685,1109,2267.747,145614.14746,0
-1724688300000,64.08,64.15,64.04,64.10,2989.472,1724688599999,191603.36183,822,1436.398,92065.66817,0
-1724688600000,64.10,64.27,64.10,64.12,2855.842,1724688899999,183339.26901,753,1321.855,84853.97743,0
-1724688900000,64.12,64.18,64.05,64.09,2324.617,1724689199999,149082.67246,738,1252.926,80356.94495,0
-1724689200000,64.09,64.20,64.04,64.14,2761.455,1724689499999,177087.03175,765,1040.640,66730.63588,0
-1724689500000,64.15,64.21,64.04,64.04,2028.333,1724689799999,130084.16016,520,1057.875,67846.91555,0
-1724689800000,64.04,64.06,63.92,63.99,3797.344,1724690099999,242995.28285,698,1606.924,102834.81154,0
-1724690100000,64.00,64.21,64.00,64.16,3165.125,1724690399999,203000.26651,708,1469.059,94186.54829,0
-1724690400000,64.16,64.23,64.11,64.20,2498.098,1724690699999,160331.25922,597,1487.636,95488.85118,0
-1724690700000,64.20,64.31,64.19,64.22,3921.471,1724690999999,251958.15764,975,1892.425,121588.40851,0
-1724691000000,64.22,64.30,64.13,64.15,2720.723,1724691299999,174674.98501,1735,1373.911,88190.48636,0
-1724691300000,64.15,64.30,64.15,64.29,2635.762,1724691599999,169312.04197,1476,1826.670,117344.95808,0
-1724691600000,64.30,64.31,64.20,64.29,3041.283,1724691899999,195364.56397,709,784.746,50421.05750,0
-1724691900000,64.30,64.36,64.27,64.31,1259.115,1724692199999,80982.49925,663,805.388,51799.01572,0
-1724692200000,64.31,64.32,64.04,64.08,2513.176,1724692499999,161188.90688,593,996.246,63868.24933,0
-1724692500000,64.08,64.18,64.03,64.04,3518.722,1724692799999,225472.87043,662,1609.901,103177.72880,0
-1724692800000,64.04,64.29,64.00,64.24,3549.743,1724693099999,227759.44340,801,1431.694,91824.39306,0
-1724693100000,64.25,64.35,64.18,64.22,2840.159,1724693399999,182555.69100,598,1722.452,110718.37007,0
-1724693400000,64.22,64.31,64.19,64.19,1880.441,1724693699999,120795.04454,706,750.921,48234.58508,0
-1724693700000,64.19,64.19,63.81,63.82,6856.680,1724693999999,438387.50465,1405,2621.371,167610.41692,0
-1724694000000,63.82,63.85,63.69,63.81,6520.212,1724694299999,415767.12450,1302,3438.751,219303.42803,0
-1724694300000,63.81,63.83,63.27,63.36,38488.239,1724694599999,2441625.32797,4371,16869.602,1069936.88415,0
-1724694600000,63.37,63.39,63.16,63.21,25048.938,1724694899999,1585259.69457,2624,9942.316,629211.70741,0
-1724694900000,63.21,63.49,63.20,63.40,8806.457,1724695199999,557822.97591,1580,5402.874,342276.03206,0
-1724695200000,63.39,63.57,63.22,63.34,24774.702,1724695499999,1570532.53674,2729,7519.164,476677.26840,0
-1724695500000,63.34,63.39,62.89,63.10,45137.108,1724695799999,2847516.45206,4149,21398.309,1350730.62820,0
-1724695800000,63.10,63.26,63.00,63.22,26875.163,1724696099999,1697208.72538,2324,8901.269,562125.56559,0
-1724696100000,63.23,63.34,63.01,63.18,14808.896,1724696399999,935729.86243,1813,6401.386,404480.77337,0
-1724696400000,63.18,63.45,63.18,63.43,13594.099,1724696699999,860956.94351,1816,4710.347,298269.30713,0
-1724696700000,63.43,63.77,63.42,63.76,6116.014,1724696999999,389032.02320,1366,3487.919,221825.15203,0
-1724697000000,63.77,63.98,63.76,63.95,7707.817,1724697299999,492493.35624,1453,4203.844,268563.93150,0
-1724697300000,63.95,64.05,63.90,64.05,6721.799,1724697599999,429954.03074,936,2580.952,165116.31662,0
-1724697600000,64.05,64.15,63.90,63.94,6950.989,1724697899999,445212.75933,1038,1822.303,116709.20703,0
-1724697900000,63.93,63.98,63.88,63.89,2703.240,1724698199999,172834.95588,724,1513.673,96784.23088,0
-1724698200000,63.90,63.99,63.85,63.86,7797.234,1724698499999,498438.79843,978,5321.562,340183.44925,0
-1724698500000,63.85,64.00,63.83,63.94,2441.141,1724698799999,155981.32355,608,1390.379,88832.38170,0
-1724698800000,63.94,64.08,63.93,63.93,3840.844,1724699099999,245817.90158,911,1966.283,125844.97664,0
-1724699100000,63.92,63.93,63.80,63.87,4033.017,1724699399999,257515.51218,947,1892.540,120835.50393,0
-1724699400000,63.86,64.04,63.81,64.00,3468.009,1724699699999,221664.70690,783,1842.562,117785.18927,0
-1724699700000,64.01,64.04,63.84,63.89,2476.799,1724699999999,158315.86134,755,1261.019,80614.59965,0
-1724700000000,63.89,64.05,63.85,63.85,1986.168,1724700299999,127057.70252,1232,1136.784,72716.22205,0
-1724700300000,63.85,63.90,63.80,63.84,3598.637,1724700599999,229771.50023,706,1764.239,112649.50399,0
-1724700600000,63.85,63.91,63.77,63.82,2004.182,1724700899999,127933.68876,719,889.955,56813.40948,0
-1724700900000,63.83,63.85,63.79,63.80,1815.844,1724701199999,115887.66969,483,598.343,38180.94560,0
-1724701200000,63.80,63.87,63.75,63.75,2072.808,1724701499999,132290.53976,562,754.673,48163.92314,0
-1724701500000,63.75,63.79,63.73,63.76,2823.166,1724701799999,179995.75429,555,1292.813,82426.46027,0
-1724701800000,63.76,63.85,63.72,63.73,2744.372,1724702099999,175009.95236,595,1176.110,75010.52945,0
-1724702100000,63.73,63.81,63.66,63.81,2901.816,1724702399999,184902.57745,703,1194.187,76101.99694,0
-1724702400000,63.81,63.81,63.59,63.63,5310.261,1724702699999,338149.65616,1466,1753.915,111664.03349,0
-1724702700000,63.64,63.66,63.41,63.49,7760.750,1724702999999,492755.13814,1228,2903.671,184330.99289,0
-1724703000000,63.49,63.57,63.43,63.44,4224.794,1724703299999,268238.53525,817,1950.287,123829.32936,0
-1724703300000,63.44,63.64,63.39,63.51,5209.981,1724703599999,330739.89622,984,3213.759,204007.74987,0
-1724703600000,63.51,63.71,63.51,63.68,2792.292,1724703899999,177648.99079,698,1636.127,104092.96716,0
-1724703900000,63.69,63.81,63.67,63.79,1667.022,1724704199999,106246.89369,437,875.447,55800.25938,0
-1724704200000,63.79,63.79,63.66,63.76,2206.127,1724704499999,140553.21391,563,710.343,45258.00493,0
-1724704500000,63.75,63.86,63.74,63.86,1032.502,1724704799999,65881.47343,432,489.872,31259.76613,0
-1724704800000,63.86,64.00,63.82,63.99,2262.246,1724705099999,144610.45382,524,1170.828,74845.35202,0
-1724705100000,63.99,64.00,63.83,63.88,3501.247,1724705399999,223712.20620,735,1678.725,107240.58221,0
-1724705400000,63.89,63.93,63.78,63.80,2357.977,1724705699999,150566.50584,430,764.770,48849.68091,0
-1724705700000,63.79,63.89,63.77,63.84,1239.165,1724705999999,79093.54381,343,522.724,33361.77760,0
-1724706000000,63.83,63.90,63.80,63.80,2001.154,1724706299999,127760.60189,541,953.518,60866.15677,0
-1724706300000,63.80,63.84,63.73,63.73,2212.844,1724706599999,141179.79992,599,1199.788,76548.16063,0
-1724706600000,63.74,63.76,63.59,63.59,2100.896,1724706899999,133764.62475,659,662.655,42206.27205,0
-1724706900000,63.60,63.60,63.36,63.38,6141.149,1724707199999,389719.33494,1088,2434.074,154420.43536,0
-1724707200000,63.37,63.37,63.07,63.28,14230.492,1724707499999,899217.98734,1922,6922.363,437355.84575,0
-1724707500000,63.27,63.34,63.18,63.28,3724.745,1724707799999,235597.40844,668,1733.945,109666.33902,0
-1724707800000,63.28,63.51,63.22,63.48,5152.611,1724708099999,326450.44130,930,2283.014,144676.61511,0
-1724708100000,63.49,63.49,63.24,63.24,3248.316,1724708399999,205776.87953,1273,795.337,50420.24217,0
-1724708400000,63.24,63.29,63.17,63.21,3730.029,1724708699999,235826.72029,2022,1946.367,123064.22377,0
-1724708700000,63.21,63.32,63.21,63.32,1498.198,1724708999999,94784.74975,931,1313.036,83074.07375,0
-1724709000000,63.31,63.56,63.31,63.56,2938.059,1724709299999,186384.95565,1237,2322.733,147324.66005,0
-1724709300000,63.56,63.66,63.48,63.48,3593.071,1724709599999,228452.95646,1028,1314.385,83599.58855,0
-1724709600000,63.48,63.58,63.45,63.52,2481.321,1724709899999,157599.12678,693,1164.610,73967.92053,0
-1724709900000,63.53,63.55,63.31,63.33,10210.199,1724710199999,647598.42258,956,6268.788,397575.64970,0
-1724710200000,63.33,63.37,63.29,63.37,1809.149,1724710499999,114578.09622,445,1030.032,65239.21645,0
-1724710500000,63.37,63.39,63.27,63.27,1925.222,1724710799999,121915.77264,457,946.217,59919.09134,0
-1724710800000,63.27,63.41,63.25,63.38,1901.955,1724711099999,120466.95170,485,1399.264,88623.70020,0
-1724711100000,63.38,63.43,63.35,63.40,1157.006,1724711399999,73356.47497,376,338.632,21470.40771,0
-1724711400000,63.40,63.46,63.37,63.45,1733.480,1724711699999,109924.01529,522,641.503,40680.42789,0
-1724711700000,63.46,63.47,63.38,63.40,1598.795,1724711999999,101423.83968,497,801.438,50847.37634,0
-1724712000000,63.40,63.41,63.28,63.33,2009.909,1724712299999,127297.63794,556,1036.743,65656.66289,0
-1724712300000,63.33,63.47,63.31,63.44,2210.330,1724712599999,140123.01808,524,1526.159,96752.95057,0
-1724712600000,63.45,63.56,63.44,63.56,1587.444,1724712899999,100788.77760,409,892.019,56633.59261,0
-1724712900000,63.56,63.60,63.47,63.47,1180.612,1724713199999,75015.34554,455,283.511,18018.62890,0
-1724713200000,63.48,63.58,63.44,63.47,1785.491,1724713499999,113363.04686,641,731.701,46456.33871,0
-1724713500000,63.47,63.51,63.45,63.48,1136.868,1724713799999,72163.62181,386,404.915,25703.24325,0
-1724713800000,63.47,63.57,63.47,63.56,974.546,1724714099999,61914.78167,315,721.609,45844.67782,0
-1724714100000,63.57,63.62,63.53,63.58,1644.849,1724714399999,104596.60114,395,808.828,51434.64797,0
-1724714400000,63.58,63.61,63.55,63.55,1516.270,1724714699999,96408.13515,326,389.035,24734.21984,0
-1724714700000,63.55,63.58,63.43,63.44,1165.781,1724714999999,74019.56232,359,374.655,23789.85203,0
-1724715000000,63.45,63.46,63.33,63.41,3059.129,1724715299999,193958.58985,540,801.521,50811.97622,0
-1724715300000,63.40,63.40,63.27,63.28,2671.079,1724715599999,169100.10830,367,1512.849,95769.89977,0
-1724715600000,63.28,63.31,63.26,63.27,4880.061,1724715899999,308806.15784,414,1953.960,123646.92410,0
-1724715900000,63.27,63.28,63.12,63.12,2856.481,1724716199999,180555.59670,499,723.589,45720.59859,0
-1724716200000,63.13,63.17,63.08,63.08,1714.625,1724716499999,108240.90380,397,960.492,60639.03335,0
-1724716500000,63.08,63.11,62.97,62.97,5282.582,1724716799999,333044.34487,679,2837.942,178966.04634,0
-1724716800000,62.97,63.14,62.91,63.02,10998.182,1724717099999,692739.59188,1983,4315.215,271865.37995,0
-1724717100000,63.02,63.22,63.02,63.21,6423.741,1724717399999,405583.16676,1055,2429.317,153361.06546,0
-1724717400000,63.21,63.22,63.08,63.16,4312.270,1724717699999,272293.18304,1123,1589.961,100392.18064,0
-1724717700000,63.17,63.21,63.07,63.21,2075.917,1724717999999,131093.98937,601,1120.120,70744.92927,0
-1724718000000,63.22,63.27,63.14,63.20,2922.053,1724718299999,184711.37740,953,1563.678,98840.19480,0
-1724718300000,63.20,63.29,63.19,63.26,1434.139,1724718599999,90704.91463,834,686.181,43396.72262,0
-1724718600000,63.26,63.30,63.20,63.21,3323.639,1724718899999,210253.98344,815,2456.837,155427.76704,0
-1724718900000,63.21,63.38,63.20,63.33,1497.483,1724719199999,94802.75679,980,728.123,46081.84568,0
-1724719200000,63.33,63.35,63.17,63.24,4756.898,1724719499999,300857.24724,1163,1095.320,69275.22212,0
-1724719500000,63.24,63.33,63.23,63.28,2654.487,1724719799999,167965.11101,818,1371.344,86777.62259,0
-1724719800000,63.28,63.28,63.03,63.12,3712.343,1724720099999,234309.15705,1356,1615.342,101935.24614,0
-1724720100000,63.12,63.15,63.02,63.11,2965.146,1724720399999,187019.70569,921,1238.111,78086.11408,0
-1724720400000,63.11,63.37,63.05,63.34,5593.646,1724720699999,353349.38554,1496,3549.089,224179.47908,0
-1724720700000,63.34,63.40,63.23,63.23,3420.119,1724720999999,216542.99311,1153,1544.615,97795.85021,0
-1724721000000,63.24,63.24,63.12,63.13,2611.555,1724721299999,164978.39444,892,1278.844,80769.15338,0
-1724721300000,63.13,63.37,63.13,63.30,4523.115,1724721599999,286266.38441,1111,1622.484,102635.11500,0
-1724721600000,63.31,63.42,63.30,63.35,2495.100,1724721899999,158117.70303,741,945.302,59909.71627,0
-1724721900000,63.35,63.43,63.34,63.37,2292.290,1724722199999,145302.07065,698,961.542,60952.94919,0
-1724722200000,63.37,63.42,63.33,63.35,2069.706,1724722499999,131148.48706,798,908.940,57598.89678,0
-1724722500000,63.35,63.37,63.29,63.29,2148.635,1724722799999,136060.18135,744,954.270,60426.42538,0
-1724722800000,63.29,63.29,63.17,63.19,2066.075,1724723099999,130620.80483,732,991.181,62656.95256,0
-1724723100000,63.19,63.21,63.15,63.18,1199.187,1724723399999,75765.48910,661,621.622,39277.15472,0
-1724723400000,63.18,63.20,63.15,63.19,1104.730,1724723699999,69793.06308,605,602.782,38082.24920,0
-1724723700000,63.19,63.26,63.07,63.12,3054.970,1724723999999,192908.75988,897,1762.999,111339.09905,0
-1724724000000,63.12,63.13,63.00,63.02,2765.979,1724724299999,174400.34110,1019,1096.785,69155.01629,0
-1724724300000,63.02,63.09,62.99,63.05,3686.278,1724724599999,232350.04726,1040,2447.209,154254.52179,0
-1724724600000,63.05,63.23,63.05,63.22,1851.119,1724724899999,116914.09640,1465,1281.392,80932.57546,0
-1724724900000,63.22,63.31,63.20,63.20,3150.017,1724725199999,199268.77800,1741,1252.883,79252.87382,0
-1724725200000,63.20,63.23,63.12,63.12,1903.275,1724725499999,120245.40024,1321,503.770,31835.75559,0
-1724725500000,63.12,63.15,63.05,63.08,2613.621,1724725799999,164972.02800,1767,1838.294,116044.34403,0
-1724725800000,63.08,63.17,63.05,63.10,2560.162,1724726099999,161575.30307,1880,1912.603,120708.92502,0
-1724726100000,63.11,63.19,63.09,63.09,2088.234,1724726399999,131846.17226,1574,1017.349,64228.77479,0
-1724726400000,63.10,63.12,62.94,62.94,2502.748,1724726699999,157677.05790,1125,919.388,57919.32519,0
-1724726700000,62.94,63.01,62.83,62.87,8487.098,1724726999999,533819.14912,2146,3519.768,221489.01933,0
-1724727000000,62.86,63.03,62.86,63.00,1260.995,1724727299999,79370.37311,1156,1010.491,63600.35221,0
-1724727300000,63.00,63.20,63.00,63.10,2183.262,1724727599999,137785.62570,1250,1433.275,90437.05558,0
-1724727600000,63.10,63.10,62.95,63.03,3755.838,1724727899999,236654.50713,1457,1460.999,92058.89092,0
-1724727900000,63.04,63.12,62.99,63.06,3835.371,1724728199999,241881.43234,1152,2371.956,149592.83473,0
-1724728200000,63.05,63.13,63.03,63.13,2130.476,1724728499999,134400.87790,1289,1577.953,99555.63276,0
-1724728500000,63.13,63.18,63.08,63.18,1977.429,1724728799999,124852.31938,1119,1128.413,71243.51788,0
-1724728800000,63.17,63.25,63.15,63.22,2097.714,1724729099999,132576.37157,1373,934.390,59057.66957,0
-1724729100000,63.23,63.27,63.22,63.23,1257.107,1724729399999,79499.67283,1064,574.842,36353.82940,0
-1724729400000,63.23,63.27,63.21,63.23,1288.434,1724729699999,81488.52162,964,788.912,49898.90883,0
-1724729700000,63.24,63.33,63.24,63.29,2713.054,1724729999999,171702.56150,824,1156.519,73191.25370,0
-1724730000000,63.29,63.38,63.29,63.29,1249.878,1724730299999,79159.20309,591,442.498,28025.09183,0
-1724730300000,63.30,63.40,63.28,63.30,2909.451,1724730599999,184306.97351,615,1911.005,121063.08657,0
-1724730600000,63.30,63.34,63.28,63.30,2530.211,1724730899999,160176.63395,377,606.170,38377.05845,0
-1724730900000,63.30,63.34,63.30,63.30,1267.734,1724731199999,80261.42780,257,789.987,50014.19780,0
-1724731200000,63.31,63.35,63.26,63.33,1760.523,1724731499999,111453.11950,554,1117.225,70731.09102,0
-1724731500000,63.34,63.34,63.28,63.33,3049.198,1724731799999,193033.78666,603,2063.288,130621.41190,0
-1724731800000,63.32,63.42,63.32,63.38,1231.742,1724732099999,78084.56645,500,559.555,35470.51754,0
-1724732100000,63.37,63.38,63.26,63.26,1175.206,1724732399999,74412.05830,398,428.292,27133.11544,0
-1724732400000,63.27,63.28,63.21,63.23,900.330,1724732699999,56946.47218,359,537.284,33985.15152,0
-1724732700000,63.22,63.27,63.20,63.21,1250.733,1724732999999,79079.56783,290,824.352,52120.40199,0
-1724733000000,63.21,63.26,63.16,63.24,1786.733,1724733299999,112930.83095,415,642.123,40596.11756,0
-1724733300000,63.23,63.37,63.23,63.36,1480.917,1724733599999,93761.52946,460,589.080,37292.28686,0
-1724733600000,63.36,63.39,63.33,63.39,1145.619,1724733899999,72589.83565,399,718.880,45550.90892,0
-1724733900000,63.39,63.43,63.36,63.40,983.715,1724734199999,62367.57238,352,611.576,38774.16886,0
-1724734200000,63.40,63.46,63.37,63.38,1363.400,1724734499999,86476.96311,1346,794.192,50376.23222,0
-1724734500000,63.37,63.43,63.36,63.37,1444.404,1724734799999,91576.32793,1264,603.413,38255.26860,0
-1724734800000,63.37,63.41,63.31,63.37,1659.729,1724735099999,105135.78653,519,805.766,51047.79259,0
-1724735100000,63.38,63.41,63.35,63.40,1052.645,1724735399999,66714.65260,366,572.948,36312.23059,0
-1724735400000,63.40,63.40,63.33,63.35,977.180,1724735699999,61911.35181,608,517.623,32793.82753,0
-1724735700000,63.36,63.40,63.33,63.39,1033.405,1724735999999,65482.11593,401,557.157,35301.06558,0
-1724736000000,63.39,63.43,63.36,63.41,1060.270,1724736299999,67223.25694,404,459.118,29108.02041,0
-1724736300000,63.41,63.43,63.38,63.40,1219.502,1724736599999,77324.89497,313,560.463,35539.59345,0
-1724736600000,63.41,63.53,63.40,63.49,2655.929,1724736899999,168634.27072,584,2025.828,128631.58332,0
-1724736900000,63.49,63.60,63.49,63.57,2776.096,1724737199999,176446.11729,779,1378.000,87572.48243,0
-1724737200000,63.58,63.66,63.56,63.66,1220.994,1724737499999,77660.07829,559,764.650,48639.79389,0
-1724737500000,63.66,63.67,63.57,63.64,1916.918,1724737799999,121969.57145,587,994.905,63309.07678,0
-1724737800000,63.64,63.75,63.63,63.69,3118.300,1724738099999,198621.94827,682,1603.045,102130.83356,0
-1724738100000,63.69,63.69,63.58,63.68,2983.522,1724738399999,189882.19102,551,1071.599,68199.56349,0
-1724738400000,63.68,63.69,63.56,63.63,1687.629,1724738699999,107360.11625,613,670.011,42622.50624,0
-1724738700000,63.62,63.63,63.55,63.55,1752.740,1724738999999,111468.84246,550,1265.567,80485.04270,0
-1724739000000,63.55,63.70,63.55,63.68,1053.707,1724739299999,67066.82480,437,586.049,37302.38508,0
-1724739300000,63.68,63.69,63.56,63.56,2189.150,1724739599999,139287.61911,602,755.460,48073.43662,0
-1724739600000,63.55,63.58,63.44,63.45,2146.353,1724739899999,136298.69673,588,1041.997,66164.24065,0
-1724739900000,63.44,63.44,63.36,63.36,2333.254,1724740199999,147914.46335,444,1255.037,79564.48740,0
-1724740200000,63.37,63.41,63.13,63.17,6784.427,1724740499999,429230.96527,1208,2041.872,129203.98507,0
-1724740500000,63.16,63.18,63.04,63.15,7329.842,1724740799999,462631.49659,1297,4331.640,273388.81985,0
-1724740800000,63.15,63.19,63.10,63.10,3206.041,1724741099999,202411.16779,629,2394.363,151167.47900,0
-1724741100000,63.11,63.12,63.03,63.09,4112.381,1724741399999,259410.34315,816,1872.224,118098.74913,0
-1724741400000,63.09,63.18,63.03,63.05,1720.365,1724741699999,108542.21425,567,811.164,51187.86549,0
-1724741700000,63.04,63.07,63.03,63.06,675.478,1724741999999,42584.54929,325,487.809,30754.20660,0
-1724742000000,63.07,63.14,63.03,63.08,3281.488,1724742299999,207007.75424,731,2131.563,134453.91980,0
-1724742300000,63.09,63.11,63.04,63.09,2368.378,1724742599999,149376.79108,500,1678.938,105896.24135,0
-1724742600000,63.09,63.16,63.09,63.13,2492.053,1724742899999,157306.23283,1274,1737.401,109673.20376,0
-1724742900000,63.13,63.17,63.03,63.07,2383.028,1724743199999,150334.92544,1677,905.735,57147.08699,0
-1724743200000,63.07,63.08,63.00,63.08,1709.969,1724743499999,107785.11909,791,1096.353,69106.49959,0
-1724743500000,63.07,63.26,63.07,63.20,2495.365,1724743799999,157694.11523,602,1012.966,64006.53786,0
-1724743800000,63.20,63.28,63.16,63.27,1951.916,1724744099999,123382.48486,563,995.027,62898.79361,0
-1724744100000,63.27,63.34,63.23,63.23,1396.977,1724744399999,88411.56438,475,701.915,44421.54224,0
-1724744400000,63.23,63.26,63.12,63.12,2254.949,1724744699999,142451.14305,689,612.763,38731.83996,0
-1724744700000,63.12,63.25,63.12,63.21,2599.347,1724744999999,164248.88057,537,1308.649,82686.84447,0
-1724745000000,63.21,63.23,63.14,63.16,1432.688,1724745299999,90513.67044,299,493.463,31174.42869,0
-1724745300000,63.17,63.27,63.17,63.24,1123.404,1724745599999,71024.57266,323,601.366,38015.78288,0
-1724745600000,63.24,63.34,63.23,63.34,1542.779,1724745899999,97615.26765,606,921.668,58316.41180,0
-1724745900000,63.34,63.37,63.22,63.23,2733.405,1724746199999,173093.15928,792,656.831,41592.91353,0
-1724746200000,63.23,63.23,63.07,63.16,2444.682,1724746499999,154325.19037,654,1501.317,94770.01126,0
-1724746500000,63.15,63.16,62.94,62.96,4652.437,1724746799999,293113.99890,920,1737.962,109491.64954,0
-1724746800000,62.97,63.02,62.95,62.96,2942.962,1724747099999,185348.75606,622,1212.300,76354.53979,0
-1724747100000,62.96,62.96,62.82,62.96,6507.617,1724747399999,409272.83975,1130,2265.194,142470.96494,0
-1724747400000,62.96,63.04,62.80,62.82,5730.119,1724747699999,360506.01393,1203,2115.238,133083.05174,0
-1724747700000,62.83,63.01,62.78,62.96,3808.120,1724747999999,239381.95240,921,1632.964,102684.31580,0
-1724748000000,62.96,63.02,62.87,62.87,3508.129,1724748299999,220812.86385,807,1861.818,117186.09947,0
-1724748300000,62.86,63.10,62.86,63.08,3930.343,1724748599999,247656.49472,849,2152.798,135629.86315,0
-1724748600000,63.07,63.18,63.04,63.17,1724.477,1724748899999,108838.42477,519,878.004,55421.87352,0
-1724748900000,63.18,63.25,63.15,63.22,1914.255,1724749199999,120981.83143,541,1005.250,63532.45141,0
-1724749200000,63.22,63.23,63.10,63.22,2800.467,1724749499999,176937.63604,749,1719.058,108614.22374,0
-1724749500000,63.22,63.33,63.22,63.24,3101.188,1724749799999,196239.83128,785,1790.781,113322.42512,0
-1724749800000,63.23,63.30,63.19,63.29,2294.062,1724750099999,145120.43527,578,1052.001,66553.92905,0
-1724750100000,63.28,63.38,63.26,63.36,2912.898,1724750399999,184483.42720,568,1876.070,118828.60848,0
-1724750400000,63.36,63.38,63.28,63.29,1780.873,1724750699999,112802.45817,487,640.138,40541.78887,0
-1724750700000,63.29,63.29,63.22,63.23,3298.774,1724750999999,208670.73344,665,1309.915,82857.40716,0
-1724751000000,63.23,63.26,63.16,63.20,2587.837,1724751299999,163584.36430,726,904.179,57155.29106,0
-1724751300000,63.20,63.23,63.06,63.06,3083.107,1724751599999,194649.84685,717,1395.903,88123.23367,0
-1724751600000,63.05,63.05,62.90,62.93,4078.625,1724751899999,256759.36616,1046,2273.413,143114.29173,0
-1724751900000,62.94,63.03,62.84,62.90,5513.044,1724752199999,346851.39493,1063,2376.819,149560.46638,0
-1724752200000,62.89,62.92,62.84,62.87,3685.070,1724752499999,231712.02134,814,1654.054,104011.43389,0
-1724752500000,62.86,63.00,62.86,63.00,2242.599,1724752799999,141139.90059,554,1340.432,84366.49213,0
-1724752800000,62.99,62.99,62.84,62.87,2555.745,1724753099999,160736.32387,847,1200.315,75487.31479,0
-1724753100000,62.87,62.88,62.55,62.58,18891.254,1724753399999,1183617.67237,2838,7837.763,490977.72088,0
-1724753400000,62.59,62.80,62.59,62.78,2933.258,1724753699999,183950.42954,816,1526.872,95751.41582,0
-1724753700000,62.78,62.79,62.48,62.58,10001.120,1724753999999,625892.75910,1645,3811.615,238574.70748,0
-1724754000000,62.58,62.61,62.45,62.49,9696.813,1724754299999,606060.32475,1383,5636.999,352306.27829,0
-1724754300000,62.49,62.62,62.49,62.60,6259.737,1724754599999,391581.69747,826,3775.040,236169.50135,0
-1724754600000,62.60,62.73,62.53,62.58,6394.865,1724754899999,400573.16434,1123,3581.891,224424.63216,0
-1724754900000,62.58,62.66,62.31,62.54,18093.286,1724755199999,1129780.98889,2442,7280.542,454722.57432,0
-1724755200000,62.54,62.63,62.53,62.54,5813.404,1724755499999,363801.35590,1053,2412.794,150991.94243,0
-1724755500000,62.55,62.60,62.41,62.56,6860.797,1724755799999,428835.69445,1069,3253.111,203386.92870,0
-1724755800000,62.56,62.58,62.49,62.53,3302.630,1724756099999,206561.69111,748,1127.108,70492.57161,0
-1724756100000,62.53,62.61,62.51,62.59,1905.835,1724756399999,119256.86679,458,1054.739,66000.59809,0
-1724756400000,62.59,62.62,62.39,62.53,7735.910,1724756699999,483553.26178,1588,3067.262,191730.20841,0
-1724756700000,62.53,62.93,62.52,62.88,10680.117,1724756999999,670786.86265,1504,7247.433,455279.01736,0
-1724757000000,62.88,62.89,62.77,62.88,4085.209,1724757299999,256651.64699,778,1778.872,111767.19731,0
-1724757300000,62.89,62.98,62.89,62.92,5759.561,1724757599999,362543.20657,982,2588.207,162932.58651,0
-1724757600000,62.92,62.98,62.85,62.94,6782.268,1724757899999,426826.02328,881,3975.857,250221.23422,0
-1724757900000,62.94,63.02,62.91,63.00,3399.599,1724758199999,214035.30904,628,1767.198,111263.54568,0
-1724758200000,63.00,63.07,62.93,62.98,2805.071,1724758499999,176741.01301,705,1199.545,75588.48160,0
-1724758500000,62.98,63.08,62.94,63.06,4653.623,1724758799999,293355.47133,786,2733.609,172346.37074,0
-1724758800000,63.05,63.06,62.92,62.95,5560.661,1724759099999,350131.59695,772,1421.118,89488.91243,0
-1724759100000,62.95,62.95,62.86,62.87,2306.399,1724759399999,145116.20601,398,1165.105,73327.58267,0
-1724759400000,62.87,62.87,62.79,62.82,2586.747,1724759699999,162518.80833,437,627.828,39440.09900,0
-1724759700000,62.81,62.88,62.81,62.88,1515.060,1724759999999,95202.33534,373,1060.661,66651.64096,0
-1724760000000,62.89,62.89,62.69,62.70,4147.062,1724760299999,260352.31701,1182,1741.659,109348.67659,0
-1724760300000,62.71,62.79,62.63,62.73,8690.185,1724760599999,544870.20708,1675,3521.394,220826.50087,0
-1724760600000,62.72,62.89,62.72,62.84,3370.990,1724760899999,211806.92543,777,2058.256,129302.88346,0
-1724760900000,62.84,62.98,62.78,62.85,4175.131,1724761199999,262646.44509,821,2258.905,142123.98328,0
-1724761200000,62.85,62.87,62.74,62.78,4011.700,1724761499999,251882.03360,907,1657.696,104088.54596,0
-1724761500000,62.78,62.87,62.78,62.87,1372.386,1724761799999,86210.43928,434,512.960,32224.17114,0
-1724761800000,62.86,62.88,62.75,62.83,2454.937,1724762099999,154250.65958,690,1268.889,79722.18278,0
-1724762100000,62.83,62.83,62.71,62.74,1895.857,1724762399999,118991.35292,610,811.980,50967.18077,0
-1724762400000,62.73,62.74,62.53,62.68,5109.500,1724762699999,319940.57671,1034,2197.953,137630.50574,0
-1724762700000,62.68,62.86,62.63,62.85,5046.801,1724762999999,316622.46064,1066,2782.479,174603.81854,0
-1724763000000,62.84,62.86,62.68,62.86,2624.898,1724763299999,164760.92273,749,1249.507,78412.41744,0
-1724763300000,62.87,62.96,62.86,62.92,4574.972,1724763599999,287785.80790,853,2228.071,140162.71757,0
-1724763600000,62.93,62.96,62.73,62.75,3274.254,1724763899999,205866.48286,968,1559.333,98049.81116,0
-1724763900000,62.75,62.92,62.73,62.91,1735.596,1724764199999,109007.30096,653,988.777,62088.09913,0
-1724764200000,62.91,62.97,62.83,62.90,1736.630,1724764499999,109251.92747,596,957.808,60254.60713,0
-1724764500000,62.89,63.02,62.87,62.89,3172.191,1724764799999,199713.53797,742,1926.757,121294.00839,0
-1724764800000,62.89,63.05,62.83,62.99,2433.037,1724765099999,153187.59405,735,1275.514,80306.83243,0
-1724765100000,63.00,63.05,62.97,63.03,2864.848,1724765399999,180521.05595,694,1312.514,82711.05876,0
-1724765400000,63.02,63.05,62.91,62.94,3964.384,1724765699999,249706.86818,1053,1793.408,112971.94766,0
-1724765700000,62.93,62.93,62.72,62.75,4042.624,1724765999999,253983.73631,1184,1915.829,120373.58266,0
-1724766000000,62.75,62.88,62.70,62.84,3096.153,1724766299999,194418.43271,896,1721.142,108069.23006,0
-1724766300000,62.85,62.97,62.79,62.93,2657.059,1724766599999,167080.98435,772,1271.948,79986.41767,0
-1724766600000,62.92,62.99,62.90,62.91,3117.623,1724766899999,196247.85192,775,1898.320,119491.34243,0
-1724766900000,62.90,62.92,62.71,62.72,2651.687,1724767199999,166482.59014,688,953.902,59891.81892,0
-1724767200000,62.72,62.80,62.62,62.66,7089.870,1724767499999,444732.19636,1354,3994.265,250587.97872,0
-1724767500000,62.66,62.70,62.50,62.64,10595.828,1724767799999,663241.88226,1851,5692.547,356351.92613,0
-1724767800000,62.63,62.67,62.05,62.18,44111.118,1724768099999,2747038.49916,4496,17743.495,1105070.87949,0
-1724768100000,62.18,62.55,62.16,62.46,16728.763,1724768399999,1043119.83859,2630,8619.636,537483.58409,0
-1724768400000,62.46,62.57,62.41,62.50,9992.389,1724768699999,624531.14443,1439,5814.618,363415.63179,0
-1724768700000,62.51,62.62,62.46,62.58,6735.059,1724768999999,421250.28728,990,4305.088,269321.47838,0
-1724769000000,62.58,62.72,62.52,62.58,8236.445,1724769299999,515903.90714,1294,4047.251,253531.89236,0
-1724769300000,62.59,62.78,62.54,62.77,10217.035,1724769599999,640207.11070,1558,6617.162,414658.12036,0
-1724769600000,62.77,62.82,62.69,62.70,9724.622,1724769899999,610329.99490,1326,5806.293,364349.91645,0
-1724769900000,62.70,62.81,62.66,62.81,6229.760,1724770199999,390944.09666,1044,4357.042,273447.83011,0
-1724770200000,62.81,62.81,62.64,62.64,3165.256,1724770499999,198545.60195,711,1528.515,95886.93474,0
-1724770500000,62.64,62.76,62.63,62.74,2434.772,1724770799999,152669.46833,614,1324.581,83061.24778,0
-1724770800000,62.74,62.77,62.58,62.69,4004.337,1724771099999,251011.47199,958,1374.860,86184.55818,0
-1724771100000,62.68,62.88,62.56,62.86,8373.287,1724771399999,525464.62705,1394,4277.959,268486.91637,0
-1724771400000,62.86,62.96,62.86,62.96,3813.898,1724771699999,239954.05135,793,2020.791,127142.50774,0
-1724771700000,62.97,62.99,62.87,62.95,2037.761,1724771999999,128261.24356,590,1125.366,70835.53846,0
-1724772000000,62.95,62.95,62.80,62.83,2941.142,1724772299999,184869.72834,656,994.989,62549.44830,0
-1724772300000,62.82,62.90,62.78,62.90,1562.886,1724772599999,98204.09616,557,717.775,45107.57763,0
-1724772600000,62.89,62.92,62.72,62.78,3850.565,1724772899999,241792.70022,893,1538.240,96614.76884,0
-1724772900000,62.77,62.94,62.74,62.92,4179.784,1724773199999,262654.92958,909,2823.649,177418.55016,0
-1724773200000,62.93,62.96,62.88,62.95,3104.613,1724773499999,195342.82759,604,1214.054,76389.85484,0
-1724773500000,62.95,62.96,62.89,62.94,1983.953,1724773799999,124845.19107,491,873.528,54978.06281,0
-1724773800000,62.94,62.99,62.88,62.90,3298.201,1724774099999,207550.29902,647,1682.367,105878.03119,0
-1724774100000,62.90,62.96,62.86,62.92,1754.627,1724774399999,110388.06272,514,918.823,57802.53599,0
-1724774400000,62.92,62.97,62.80,62.87,5560.733,1724774699999,349657.62445,1283,2889.991,181704.69679,0
-1724774700000,62.87,63.06,62.85,63.02,6816.959,1724774999999,429304.32537,1263,4539.047,285848.35155,0
-1724775000000,63.03,63.24,63.02,63.20,5774.191,1724775299999,364588.67081,980,3534.889,223219.56680,0
-1724775300000,63.21,63.41,63.20,63.40,7421.971,1724775599999,470054.08153,1511,3871.007,245121.89137,0
-1724775600000,63.40,63.44,63.26,63.28,5043.309,1724775899999,319423.23359,887,2306.196,146054.97840,0
-1724775900000,63.29,63.44,63.29,63.40,3463.051,1724776199999,219409.92880,716,2133.334,135153.67715,0
-1724776200000,63.40,63.45,63.39,63.42,4487.435,1724776499999,284604.61669,834,2698.433,171149.30952,0
-1724776500000,63.42,63.43,63.24,63.26,7128.092,1724776799999,451329.73024,1059,2454.523,155483.42715,0
-1724776800000,63.26,63.27,63.13,63.17,4213.890,1724777099999,266241.34067,837,1951.268,123290.81329,0
-1724777100000,63.18,63.27,63.13,63.23,5650.223,1724777399999,356982.07283,789,3439.990,217330.69306,0
-1724777400000,63.23,63.36,62.99,63.04,7620.698,1724777699999,481248.84111,1283,3273.434,206692.91030,0
-1724777700000,63.04,63.07,62.96,62.98,5070.804,1724777999999,319493.17934,886,2992.093,188519.68011,0
-1724778000000,62.98,63.09,62.91,63.04,4201.140,1724778299999,264666.27311,1227,2511.916,158249.32830,0
-1724778300000,63.05,63.19,63.04,63.18,4114.585,1724778599999,259624.42205,966,2738.916,172821.01990,0
-1724778600000,63.18,63.26,63.14,63.16,3698.135,1724778899999,233698.98084,825,1879.010,118733.46977,0
-1724778900000,63.17,63.24,63.10,63.13,3509.993,1724779199999,221719.05279,758,1945.150,122857.29804,0
-1724779200000,63.13,63.24,63.08,63.21,2513.726,1724779499999,158759.99694,673,1588.987,100351.21945,0
-1724779500000,63.21,63.33,63.21,63.29,2608.304,1724779799999,165079.38320,633,1274.493,80660.23425,0
-1724779800000,63.30,63.30,63.17,63.27,4457.195,1724780099999,281900.19383,845,2035.943,128745.16080,0
-1724780100000,63.26,63.28,63.17,63.24,3396.297,1724780399999,214705.66286,771,2422.679,153149.84551,0
-1724780400000,63.24,63.24,63.16,63.21,2556.153,1724780699999,161559.52276,666,861.850,54473.44918,0
-1724780700000,63.22,63.35,63.22,63.29,2911.309,1724780999999,184237.49661,639,1774.794,112305.40411,0
-1724781000000,63.30,63.40,63.29,63.39,3751.904,1724781299999,237746.23712,711,2720.607,172391.04276,0
-1724781300000,63.39,63.41,63.37,63.40,1513.310,1724781599999,95931.90624,425,972.547,61652.62223,0
-1724781600000,63.41,63.42,63.33,63.34,3116.657,1724781899999,197514.12540,783,1201.097,76118.75196,0
-1724781900000,63.34,63.41,63.34,63.37,2297.905,1724782199999,145636.94724,568,1154.008,73137.46868,0
-1724782200000,63.37,63.43,63.35,63.40,9662.090,1724782499999,612456.01265,604,7400.843,469165.52867,0
-1724782500000,63.41,63.59,63.39,63.55,14495.543,1724782799999,920626.04014,1331,11122.903,706463.29684,0
-1724782800000,63.56,63.60,63.46,63.47,4740.573,1724783099999,301325.56523,810,1216.974,77362.81916,0
-1724783100000,63.47,63.48,63.38,63.41,4684.142,1724783399999,297156.47835,704,2175.361,138003.60807,0
-1724783400000,63.41,63.54,63.40,63.52,1991.828,1724783699999,126390.36903,667,1064.362,67532.93586,0
-1724783700000,63.52,63.55,63.44,63.46,2070.470,1724783999999,131462.65237,552,666.660,42324.91976,0
-1724784000000,63.45,63.63,63.44,63.62,5819.109,1724784299999,369867.56281,810,3600.783,228845.70003,0
-1724784300000,63.62,63.67,63.59,63.62,2938.006,1724784599999,186951.33982,610,1318.437,83898.23701,0
-1724784600000,63.63,63.65,63.50,63.53,5073.094,1724784899999,322532.03830,726,1713.058,108891.50382,0
-1724784900000,63.52,63.66,63.50,63.66,8408.479,1724785199999,534902.47083,821,4042.516,257216.26241,0
-1724785200000,63.66,63.72,63.62,63.69,5916.622,1724785499999,376755.48699,1084,3637.941,231645.17348,0
-1724785500000,63.69,63.72,63.64,63.72,2358.847,1724785799999,150220.18794,712,1226.456,78109.35915,0
-1724785800000,63.73,63.91,63.73,63.90,7278.253,1724786099999,464686.73733,1152,5232.585,334035.91329,0
-1724786100000,63.90,63.92,63.82,63.85,4676.590,1724786399999,298660.81685,853,2654.408,169508.93259,0
-1724786400000,63.85,63.86,63.71,63.74,4557.536,1724786699999,290679.36243,756,1254.382,80016.35721,0
-1724786700000,63.74,63.78,63.66,63.75,2555.365,1724786999999,162805.84146,513,1181.004,75232.78013,0
-1724787000000,63.76,63.76,63.64,63.67,3485.198,1724787299999,221949.21750,767,1531.544,97546.96822,0
-1724787300000,63.67,63.72,63.58,63.71,2040.737,1724787599999,129892.79234,558,744.076,47363.45763,0
-1724787600000,63.72,63.76,63.65,63.73,3033.451,1724787899999,193204.04336,529,787.349,50163.89763,0
-1724787900000,63.74,63.76,63.65,63.65,2517.296,1724788199999,160347.10847,588,535.374,34102.66899,0
-1724788200000,63.64,63.65,63.49,63.49,6329.290,1724788499999,402299.35359,905,1883.779,119758.76601,0
-1724788500000,63.49,63.52,63.33,63.49,8355.017,1724788799999,529809.07817,1208,3123.441,198057.12419,0
-1724788800000,63.50,63.54,63.43,63.47,4925.483,1724789099999,312652.11047,884,2504.783,158991.14291,0
-1724789100000,63.47,63.47,63.37,63.43,2597.914,1724789399999,164783.68858,517,1028.382,65235.46078,0
-1724789400000,63.42,63.50,63.40,63.46,1781.130,1724789699999,113026.52861,533,876.075,55589.48381,0
-1724789700000,63.46,63.53,63.35,63.53,3984.411,1724789999999,252730.02930,750,1623.300,102921.93444,0
-1724790000000,63.53,63.59,63.47,63.56,3245.397,1724790299999,206157.14318,629,1681.328,106799.81304,0
-1724790300000,63.56,63.65,63.50,63.64,2430.472,1724790599999,154541.33240,616,1288.932,81959.66225,0
-1724790600000,63.64,63.68,63.58,63.58,2945.473,1724790899999,187426.97779,694,1182.751,75263.78814,0
-1724790900000,63.58,63.59,63.41,63.47,2621.964,1724791199999,166437.18132,618,1042.517,66174.26345,0
-1724791200000,63.46,63.52,63.41,63.42,3210.372,1724791499999,203789.69072,697,1346.816,85496.39167,0
-1724791500000,63.41,63.51,63.38,63.46,2087.817,1724791799999,132467.61990,512,1125.191,71381.27393,0
-1724791800000,63.47,63.52,63.40,63.42,1252.395,1724792099999,79475.57377,353,538.341,34161.73066,0
-1724792100000,63.41,63.43,63.28,63.33,3186.666,1724792399999,201791.68394,631,1546.900,97945.77941,0
-1724792400000,63.33,63.53,63.29,63.52,3287.650,1724792699999,208370.68305,767,1984.172,125733.62832,0
-1724792700000,63.52,63.54,63.04,63.20,26003.284,1724792999999,1644158.42147,2149,6491.837,410266.53568,0
-1724793000000,63.20,63.22,62.53,62.76,33100.097,1724793299999,2077734.52474,3136,14977.172,940143.32392,0
-1724793300000,62.76,62.91,62.21,62.54,34527.318,1724793599999,2159242.92443,4409,15957.900,997593.96985,0
-1724793600000,62.52,62.68,62.37,62.63,10222.405,1724793899999,638984.51610,1614,5399.838,337479.47414,0
-1724793900000,62.62,62.64,62.49,62.56,7092.960,1724794199999,443728.07194,856,4939.868,308993.05708,0
-1724794200000,62.56,62.60,62.47,62.56,7803.294,1724794499999,488017.50051,1123,3465.529,216734.00423,0
-1724794500000,62.55,62.56,61.17,61.46,79100.525,1724794799999,4875458.96323,7469,24984.587,1538641.48385,0
-1724794800000,61.46,61.78,61.44,61.67,10549.396,1724795099999,650510.74081,1737,7580.548,467388.06764,0
-1724795100000,61.66,61.67,59.76,60.40,80845.614,1724795399999,4908619.68232,8295,27402.275,1664226.62001,0
-1724795400000,60.40,61.19,60.40,61.03,22446.100,1724795699999,1368021.07037,3953,13300.689,810162.67272,0
-1724795700000,61.04,61.41,60.99,61.23,36234.941,1724795999999,2219820.59842,4782,19904.625,1219678.91677,0
-1724796000000,61.22,61.25,60.88,61.12,31734.737,1724796299999,1937781.89722,4808,16398.990,1001417.66840,0
-1724796300000,61.12,61.15,60.22,60.35,54053.158,1724796599999,3281839.59689,6172,23893.465,1450753.91209,0
-1724796600000,60.36,60.56,59.14,59.43,102849.481,1724796899999,6166124.58919,10669,49908.943,2993616.65108,0
-1724796900000,59.44,60.21,58.95,60.16,114927.990,1724797199999,6844126.21533,12935,53821.787,3205887.10373,0
-1724797200000,60.16,60.37,59.97,60.00,28804.100,1724797499999,1733560.73897,5023,14514.986,873554.86729,0
-1724797500000,60.00,60.20,59.81,59.84,20335.030,1724797799999,1219886.04436,3432,10844.961,650562.25694,0
-1724797800000,59.84,59.96,59.53,59.59,28946.236,1724798099999,1729730.77158,4940,13479.885,805431.22511,0
-1724798100000,59.60,60.08,59.51,60.05,19412.176,1724798399999,1160435.23532,3411,9655.482,577002.79093,0
-1724798400000,60.06,60.30,59.86,59.95,16181.493,1724798699999,972857.15559,2861,6970.151,419105.81340,0
-1724798700000,59.94,60.06,59.76,59.97,18014.163,1724798999999,1079114.87402,3111,9088.488,544464.00164,0
-1724799000000,59.97,60.22,59.93,60.14,12008.767,1724799299999,721433.79489,2125,5779.952,347268.68255,0
-1724799300000,60.13,60.40,60.13,60.39,8897.597,1724799599999,536538.79209,1370,5723.744,345094.18431,0
-1724799600000,60.39,60.39,59.94,60.06,24290.842,1724799899999,1460341.89888,2842,10463.925,628953.74885,0
-1724799900000,60.07,60.25,59.93,60.17,6441.418,1724800199999,387093.26746,1504,2973.607,178698.73588,0
-1724800200000,60.18,60.34,60.11,60.26,6509.814,1724800499999,392124.90288,1539,3810.665,229562.75623,0
-1724800500000,60.26,60.40,60.16,60.32,9384.824,1724800799999,565865.23901,1699,4329.249,261055.16409,0
-1724800800000,60.33,60.49,60.29,60.48,5858.256,1724801099999,353714.38789,1388,2836.079,171261.43599,0
-1724801100000,60.47,60.73,60.47,60.70,10549.958,1724801399999,639355.63908,2093,6187.263,374984.59778,0
-1724801400000,60.69,60.70,60.51,60.55,6413.149,1724801699999,388576.88358,1341,2320.915,140635.17907,0
-1724801700000,60.54,60.65,60.49,60.60,4163.254,1724801999999,252142.71533,904,2026.092,122700.60733,0
-1724802000000,60.60,60.67,60.49,60.59,3827.294,1724802299999,231922.78882,972,1267.048,76792.77446,0
-1724802300000,60.61,60.62,60.51,60.53,3549.587,1724802599999,214979.63242,785,1371.057,83051.02120,0
-1724802600000,60.53,60.54,60.30,60.31,4806.066,1724802899999,290264.68360,873,1500.766,90628.49137,0
-1724802900000,60.32,60.41,60.32,60.34,2815.863,1724803199999,169976.69094,565,1559.292,94117.24394,0
-1724803200000,60.34,60.34,60.01,60.04,10203.945,1724803499999,613811.63469,2277,4845.123,291422.01158,0
-1724803500000,60.04,60.16,59.87,60.02,16169.696,1724803799999,970602.58205,2770,9957.018,597764.63031,0
-1724803800000,60.02,60.19,59.99,60.15,8378.651,1724804099999,503364.76308,1625,4289.199,257677.29648,0
-1724804100000,60.15,60.18,59.90,59.92,5518.128,1724804399999,331039.01715,1506,3306.621,198361.94269,0
-1724804400000,59.91,59.98,59.73,59.80,6696.138,1724804699999,400799.57986,1645,3652.698,218655.04003,0
-1724804700000,59.79,60.12,59.79,59.91,7034.759,1724804999999,421993.20264,1761,3836.645,230152.76408,0
-1724805000000,59.91,60.08,59.85,59.97,5524.916,1724805299999,331404.95742,1744,2530.584,151795.13090,0
-1724805300000,59.96,60.26,59.96,60.23,10053.548,1724805599999,604734.66250,1682,5318.332,320019.40924,0
-1724805600000,60.23,60.27,59.97,60.02,6696.587,1724805899999,402452.22325,1332,2074.181,124624.23480,0
-1724805900000,60.03,60.23,60.03,60.21,5436.991,1724806199999,326936.04792,1101,2004.274,120515.89708,0
-1724806200000,60.21,60.31,60.13,60.16,5143.745,1724806499999,309779.14614,1105,1780.012,107240.19655,0
-1724806500000,60.17,60.19,60.10,60.17,4847.804,1724806799999,291608.75897,964,1992.951,119878.87965,0
-1724806800000,60.18,60.26,60.11,60.25,4422.472,1724807099999,266173.87084,1296,2051.990,123497.95523,0
-1724807100000,60.24,60.28,60.16,60.20,2231.068,1724807399999,134346.69589,814,820.326,49396.13931,0
-1724807400000,60.20,60.27,60.01,60.27,8525.791,1724807699999,512561.15135,1482,3841.581,230890.96756,0
-1724807700000,60.28,60.37,60.14,60.16,4237.020,1724807999999,255378.14831,1273,1720.435,103689.43370,0
-1724808000000,60.16,60.22,60.05,60.06,3423.765,1724808299999,205943.43916,1025,1629.143,98015.17418,0
-1724808300000,60.05,60.13,59.74,59.85,8601.520,1724808599999,515382.72846,1600,3754.319,224790.17233,0
-1724808600000,59.85,59.98,59.84,59.94,4637.309,1724808899999,277802.83745,1182,1441.146,86326.43616,0
-1724808900000,59.94,59.94,59.72,59.87,4857.837,1724809199999,290561.33725,1355,2215.775,132522.20480,0
-1724809200000,59.88,60.10,59.86,60.10,4103.427,1724809499999,246013.21633,1095,2455.238,147205.90700,0
-1724809500000,60.10,60.14,59.97,60.11,2988.965,1724809799999,179527.91505,962,1087.199,65301.35737,0
-1724809800000,60.10,60.17,59.96,60.12,3967.109,1724810099999,238369.45370,1102,1646.069,98911.25836,0
-1724810100000,60.12,60.31,60.08,60.24,5526.118,1724810399999,332834.77929,1103,3097.813,186579.65989,0
-1724810400000,60.24,60.29,60.10,60.10,6454.466,1724810699999,388558.96585,1415,2662.731,160320.00111,0
-1724810700000,60.10,60.22,60.05,60.11,7244.288,1724810999999,435654.08833,1409,3131.682,188373.84991,0
-1724811000000,60.11,60.21,60.09,60.17,3406.694,1724811299999,204932.49289,960,1720.102,103474.71168,0
-1724811300000,60.17,60.29,60.16,60.23,4999.353,1724811599999,301173.85586,987,1699.645,102386.96907,0
-1724811600000,60.24,60.28,60.20,60.28,2671.344,1724811899999,160899.01564,500,836.030,50370.90418,0
-1724811900000,60.27,60.28,60.09,60.10,5588.458,1724812199999,336184.62975,980,2509.318,150914.86345,0
-1724812200000,60.10,60.13,59.97,60.09,6433.639,1724812499999,386352.06250,1278,2906.037,174544.36262,0
-1724812500000,60.08,60.13,59.94,59.96,2954.890,1724812799999,177379.32561,803,1107.498,66488.43711,0
-1724812800000,59.97,60.21,59.97,60.21,2841.206,1724813099999,170737.98976,807,1903.460,114374.83661,0
-1724813100000,60.20,60.31,60.20,60.28,5389.355,1724813399999,324805.50055,924,2767.718,166802.75321,0
-1724813400000,60.27,60.34,60.17,60.33,4018.480,1724813699999,242156.13675,647,2694.793,162445.59069,0
-1724813700000,60.32,60.46,60.28,60.45,9761.849,1724813999999,589738.55109,1128,6385.316,385815.20702,0
-1724814000000,60.45,60.50,60.38,60.46,3817.438,1724814299999,230737.38435,958,1726.090,104334.91684,0
-1724814300000,60.45,60.51,60.40,60.50,4922.629,1724814599999,297601.35149,939,2815.470,170231.21817,0
-1724814600000,60.49,60.56,60.48,60.51,4119.465,1724814899999,249301.52073,862,1953.811,118242.72110,0
-1724814900000,60.51,60.66,60.51,60.66,3444.203,1724815199999,208744.37115,801,2189.104,132678.78301,0
-1724815200000,60.65,60.66,60.57,60.62,4090.456,1724815499999,247927.98991,814,1754.565,106347.77046,0
-1724815500000,60.62,60.69,60.53,60.55,6657.320,1724815799999,403717.10421,728,4628.642,280743.20238,0
-1724815800000,60.55,60.65,60.53,60.59,2283.492,1724816099999,138326.32445,579,878.824,53235.53526,0
-1724816100000,60.59,60.68,60.59,60.65,2168.293,1724816399999,131490.35412,532,1056.516,64071.72684,0
-1724816400000,60.65,60.70,60.65,60.69,1974.838,1724816699999,119827.42197,506,1218.727,73951.36620,0
-1724816700000,60.70,60.72,60.65,60.72,1972.330,1724816999999,119688.26900,414,1150.700,69836.81164,0
-1724817000000,60.72,60.79,60.71,60.77,3032.247,1724817299999,184249.56079,643,2127.292,129263.98406,0
-1724817300000,60.76,60.80,60.67,60.75,4561.000,1724817599999,277093.87685,736,2159.894,131233.23801,0
-1724817600000,60.75,60.75,60.62,60.69,4421.117,1724817899999,268285.91128,875,1582.298,96009.07967,0
-1724817900000,60.68,60.72,60.65,60.65,3213.547,1724818199999,195011.10189,656,767.586,46586.91357,0
-1724818200000,60.64,60.70,60.58,60.62,2797.783,1724818499999,169646.56783,758,893.016,54157.40987,0
-1724818500000,60.62,60.79,60.60,60.79,4381.151,1724818799999,265826.21076,588,3251.946,197304.73795,0
-1724818800000,60.78,60.82,60.72,60.73,2248.024,1724819099999,136603.57228,561,590.221,35871.65860,0
-1724819100000,60.72,60.77,60.66,60.76,1485.946,1724819399999,90200.74647,451,605.293,36744.66374,0
-1724819400000,60.76,60.80,60.70,60.78,2180.974,1724819699999,132527.89406,571,1409.465,85651.98614,0
-1724819700000,60.79,60.79,60.74,60.76,1359.437,1724819999999,82609.42095,391,663.501,40321.55607,0
-1724820000000,60.76,60.80,60.73,60.75,1860.734,1724820299999,113062.55243,494,871.488,52957.93633,0
-1724820300000,60.75,60.81,60.75,60.80,1455.638,1724820599999,88477.93014,480,506.388,30778.77628,0
-1724820600000,60.80,60.80,60.75,60.75,1691.513,1724820899999,102800.74714,488,371.153,22557.95484,0
-1724820900000,60.75,60.75,60.65,60.70,2377.966,1724821199999,144300.87742,642,1138.490,69084.00153,0
-1724821200000,60.71,60.71,60.59,60.68,3385.222,1724821499999,205345.02240,748,1462.324,88698.58511,0
-1724821500000,60.67,60.79,60.60,60.79,1905.772,1724821799999,115656.38202,514,975.564,59224.57006,0
-1724821800000,60.79,60.84,60.78,60.80,3337.883,1724822099999,202953.41977,628,1376.546,83693.18170,0
-1724822100000,60.81,60.90,60.80,60.90,2440.300,1724822399999,148504.40260,517,1369.520,83354.37956,0
-1724822400000,60.91,60.92,60.84,60.90,4068.077,1724822699999,247694.21050,709,1559.127,94935.88977,0
-1724822700000,60.89,60.91,60.83,60.83,2144.396,1724822999999,130510.69881,517,499.506,30398.89622,0
-1724823000000,60.83,60.90,60.77,60.90,4529.209,1724823299999,275415.75435,667,1328.434,80815.49708,0
-1724823300000,60.90,61.00,60.88,60.97,1705.161,1724823599999,103918.24165,496,836.388,50978.41731,0
-1724823600000,60.97,61.00,60.91,60.96,4510.656,1724823899999,274929.69319,775,2170.731,132310.56468,0
-1724823900000,60.95,61.01,60.93,60.99,8934.111,1724824199999,544793.17244,1027,6234.295,380180.99306,0
-1724824200000,60.98,61.00,60.82,60.94,9797.011,1724824499999,596578.87552,999,3035.038,184834.74365,0
-1724824500000,60.93,60.95,60.82,60.85,2334.175,1724824799999,142126.06745,505,672.879,40958.91052,0
-1724824800000,60.85,60.85,60.68,60.69,12657.349,1724825099999,768969.47659,1388,2809.572,170696.96969,0
-1724825100000,60.69,60.75,60.66,60.75,2348.501,1724825399999,142547.94333,517,1340.076,81332.05681,0
-1724825400000,60.76,60.77,60.69,60.70,3076.474,1724825699999,186829.04306,486,537.079,32623.93564,0
-1724825700000,60.71,60.82,60.70,60.81,2152.694,1724825999999,130789.11879,364,1648.597,100152.77293,0
-1724826000000,60.81,60.81,60.77,60.81,2153.879,1724826299999,130926.68179,440,552.316,33575.82789,0
-1724826300000,60.80,60.80,60.74,60.79,800.337,1724826599999,48638.13835,264,320.064,19449.91301,0
-1724826600000,60.80,60.82,60.74,60.82,904.061,1724826899999,54949.19384,331,382.234,23234.55910,0
-1724826900000,60.82,60.85,60.74,60.84,923.210,1724827199999,56118.38477,303,334.972,20360.48078,0
-1724827200000,60.84,60.86,60.73,60.75,1758.622,1724827499999,106902.26306,499,628.398,38187.71488,0
-1724827500000,60.76,60.80,60.70,60.70,3938.332,1724827799999,239308.92172,562,2052.360,124714.19397,0
-1724827800000,60.69,60.76,60.66,60.74,2572.447,1724828099999,156163.27257,469,621.675,37742.04680,0
-1724828100000,60.74,60.81,60.73,60.77,1167.450,1724828399999,70950.53674,352,517.389,31446.39902,0
-1724828400000,60.78,60.78,60.66,60.70,2231.918,1724828699999,135511.24529,549,1339.765,81346.92349,0
-1724828700000,60.71,60.78,60.61,60.72,5567.498,1724828999999,337954.73317,856,2072.971,125818.58057,0
-1724829000000,60.72,60.77,60.66,60.73,4930.937,1724829299999,299431.75803,686,1396.278,84752.87698,0
-1724829300000,60.74,60.79,60.66,60.68,3490.889,1724829599999,211989.94194,727,1788.787,108637.97648,0
-1724829600000,60.69,60.69,60.48,60.57,4905.333,1724829899999,297170.75817,1096,2110.726,127890.71442,0
-1724829900000,60.58,60.66,60.57,60.63,2259.609,1724830199999,136971.04935,534,1110.169,67294.69855,0
-1724830200000,60.62,60.62,60.49,60.51,3999.195,1724830499999,242183.00220,796,1816.996,110013.97312,0
-1724830500000,60.52,60.59,60.30,60.36,6976.961,1724830799999,421187.05512,999,2248.056,135755.41804,0
-1724830800000,60.36,60.40,60.26,60.36,7089.384,1724831099999,427779.11595,1167,3319.187,200310.92815,0
-1724831100000,60.36,60.43,60.25,60.26,9947.806,1724831399999,600329.64098,1228,4980.906,300658.34879,0
-1724831400000,60.25,60.28,60.04,60.19,13188.192,1724831699999,793154.39736,2057,7760.868,466716.81118,0
-1724831700000,60.20,60.25,59.94,60.02,15515.221,1724831999999,932186.42242,2047,5413.976,325375.72601,0
-1724832000000,60.01,60.03,59.69,59.87,16111.556,1724832299999,964646.28347,2669,8412.782,503748.13945,0
-1724832300000,59.87,60.17,59.86,60.02,14072.941,1724832599999,844937.96978,2135,8069.200,484474.78386,0
-1724832600000,60.02,60.30,59.94,60.18,14166.411,1724832899999,852136.02525,1917,8929.569,537284.05469,0
-1724832900000,60.19,60.44,60.17,60.38,7535.945,1724833199999,454698.81057,1598,4696.720,283367.85423,0
-1724833200000,60.38,60.50,60.38,60.45,8881.612,1724833499999,536970.77155,1315,5923.303,358159.51098,0
-1724833500000,60.44,60.62,60.44,60.56,6060.897,1724833799999,366952.64641,1020,3273.180,198126.75445,0
-1724833800000,60.55,60.68,60.55,60.62,4416.743,1724834099999,267765.11450,875,1986.470,120423.44047,0
-1724834100000,60.63,60.75,60.61,60.66,2719.043,1724834399999,165012.91102,803,1587.648,96342.69060,0
-1724834400000,60.66,60.69,60.51,60.51,1904.055,1724834699999,115401.54173,609,619.192,37532.84197,0
-1724834700000,60.50,60.52,60.41,60.43,5771.080,1724834999999,348953.46824,911,3208.062,193979.32527,0
-1724835000000,60.44,60.68,60.43,60.68,2680.137,1724835299999,162278.70632,574,1529.511,92616.35134,0
-1724835300000,60.68,60.68,60.58,60.65,2606.785,1724835599999,158067.55396,615,1496.432,90736.24833,0
-1724835600000,60.65,60.72,60.61,60.62,4010.709,1724835899999,243336.28350,857,1579.903,95857.40524,0
-1724835900000,60.61,60.77,60.48,60.76,5820.257,1724836199999,352696.74555,1022,2969.309,179924.55588,0
-1724836200000,60.76,60.90,60.69,60.72,7790.870,1724836499999,473436.50864,1112,3070.927,186629.83798,0
-1724836500000,60.73,60.91,60.69,60.80,9841.179,1724836799999,598563.88705,921,4663.782,283652.90147,0
-1724836800000,60.79,60.88,60.70,60.88,3817.885,1724837099999,231957.74145,686,1787.465,108596.03963,0
-1724837100000,60.88,60.91,60.85,60.88,3517.338,1724837399999,214133.74385,672,1401.684,85338.96618,0
-1724837400000,60.88,61.27,60.87,61.20,26439.498,1724837699999,1615828.14191,2820,14980.092,915222.10507,0
-1724837700000,61.19,61.21,60.95,61.10,25653.589,1724837999999,1565993.71503,2308,10565.298,644969.81452,0
-1724838000000,61.10,61.14,60.98,61.03,20713.603,1724838299999,1264642.46475,1770,8487.138,518191.25953,0
-1724838300000,61.04,61.18,61.04,61.17,16011.371,1724838599999,978586.09599,1456,8731.678,533686.10614,0
-1724838600000,61.17,61.67,61.16,61.61,26130.534,1724838899999,1605272.07948,3206,16406.571,1007920.86935,0
-1724838900000,61.60,61.74,61.46,61.65,35871.183,1724839199999,2210330.33396,3704,17259.418,1063705.80061,0
-1724839200000,61.64,61.74,61.26,61.34,22950.329,1724839499999,1411418.27519,3184,11486.676,706416.54103,0
-1724839500000,61.34,61.50,61.30,61.50,17052.575,1724839799999,1047043.52678,1913,8941.227,549026.69056,0
-1724839800000,61.49,61.53,61.40,61.49,12486.422,1724840099999,767519.46741,1385,5839.932,358992.33875,0
-1724840100000,61.48,61.59,61.44,61.48,14239.210,1724840399999,875928.59608,1422,7446.248,458120.16204,0
-1724840400000,61.48,61.72,61.40,61.62,12494.281,1724840699999,769067.94343,1477,6812.636,419404.87239,0
-1724840700000,61.62,61.73,61.59,61.67,12970.877,1724840999999,800028.03924,1330,6649.539,410164.12404,0
-1724841000000,61.66,61.69,61.50,61.55,7488.217,1724841299999,460975.99419,1058,3605.541,221971.49087,0
-1724841300000,61.56,61.56,61.46,61.47,11816.897,1724841599999,726855.24370,1159,5725.897,352241.93183,0
-1724841600000,61.47,61.61,61.47,61.59,4299.435,1724841899999,264714.62500,788,2059.391,126786.48054,0
-1724841900000,61.60,61.62,61.51,61.54,2900.146,1724842199999,178559.02332,578,1211.538,74601.25644,0
-1724842200000,61.55,61.58,61.44,61.47,3792.989,1724842499999,233298.34778,573,1649.430,101487.54439,0
-1724842500000,61.47,61.53,61.42,61.52,2597.147,1724842799999,159701.47017,533,1345.298,82710.79612,0
-1724842800000,61.52,61.53,61.40,61.53,3525.828,1724843099999,216727.98913,767,1658.174,101907.41994,0
-1724843100000,61.53,61.62,61.53,61.62,3473.172,1724843399999,213865.63812,696,2068.883,127390.23259,0
-1724843400000,61.63,61.72,61.62,61.64,4239.959,1724843699999,261508.30879,824,2315.389,142810.83547,0
-1724843700000,61.64,61.73,61.64,61.71,3639.319,1724843999999,224487.54350,745,2013.157,124175.87335,0
-1724844000000,61.71,61.81,61.71,61.77,6745.913,1724844299999,416660.25054,965,3353.947,207175.22471,0
-1724844300000,61.77,61.77,61.60,61.67,3560.302,1724844599999,219607.87919,624,1720.596,106109.04681,0
-1724844600000,61.68,61.79,61.61,61.62,8844.475,1724844899999,545723.24432,1159,3247.898,200312.69401,0
-1724844900000,61.62,61.64,61.46,61.49,8111.826,1724845199999,499187.79697,984,4411.893,271524.31840,0
-1724845200000,61.48,61.51,61.39,61.40,2823.317,1724845499999,173484.03095,648,1529.695,93996.93663,0
-1724845500000,61.39,61.51,61.39,61.51,2550.245,1724845799999,156721.27558,562,1601.061,98385.91827,0
-1724845800000,61.50,61.66,61.50,61.65,2838.376,1724846099999,174804.59965,489,1505.867,92732.50119,0
-1724846100000,61.65,61.66,61.51,61.52,4431.123,1724846399999,272863.83321,593,1445.755,89022.66703,0
-1724846400000,61.51,61.54,61.37,61.45,6920.380,1724846699999,425195.22455,1103,3112.812,191263.64540,0
-1724846700000,61.45,61.57,61.43,61.54,5653.254,1724846999999,347642.37952,833,2444.613,150324.06311,0
-1724847000000,61.54,61.60,61.49,61.53,4464.661,1724847299999,274784.00093,732,2042.364,125700.75572,0
-1724847300000,61.52,61.59,61.47,61.52,3513.302,1724847599999,216105.26567,654,1915.709,117832.05108,0
-1724847600000,61.52,61.71,61.51,61.70,4065.220,1724847899999,250574.43619,684,2874.650,177174.87273,0
-1724847900000,61.69,61.77,61.66,61.76,3300.733,1724848199999,203682.13103,552,1549.617,95635.28211,0
-1724848200000,61.76,61.95,61.73,61.93,6648.650,1724848499999,411300.66250,1369,3976.494,245954.73775,0
-1724848500000,61.93,61.96,61.75,61.77,7426.906,1724848799999,459332.31686,1076,2839.694,175602.15192,0
-1724848800000,61.76,61.80,61.74,61.76,3492.755,1724849099999,215760.56297,603,2110.859,130402.96354,0
-1724849100000,61.77,61.78,61.47,61.52,20225.917,1724849399999,1245198.19517,1582,4117.420,253538.47814,0
-1724849400000,61.52,61.55,61.48,61.54,3393.603,1724849699999,208746.24434,500,2210.171,135943.93915,0
-1724849700000,61.54,61.57,61.51,61.53,2905.131,1724849999999,178795.77743,431,1743.234,107300.88455,0
-1724850000000,61.53,61.56,61.34,61.35,6864.040,1724850299999,421819.48842,1051,2579.465,158590.24092,0
-1724850300000,61.36,61.39,61.31,61.37,4889.741,1724850599999,299995.38780,860,2781.619,170652.42062,0
-1724850600000,61.38,61.49,61.30,61.31,5812.164,1724850899999,356708.28737,1011,2646.755,162436.27178,0
-1724850900000,61.31,61.43,61.28,61.41,6409.661,1724851199999,393143.59072,856,3373.594,206948.13405,0
-1724851200000,61.41,61.52,61.40,61.43,5621.964,1724851499999,345533.81889,802,3736.624,229658.62933,0
-1724851500000,61.43,61.55,61.38,61.53,4073.400,1724851799999,250292.15864,752,2635.166,161924.74207,0
-1724851800000,61.52,61.59,61.43,61.50,10615.565,1724852099999,652946.36033,1313,7061.642,434318.08057,0
-1724852100000,61.50,61.56,61.46,61.46,3900.016,1724852399999,239871.44891,777,1247.271,76717.21647,0
-1724852400000,61.45,61.53,61.30,61.34,11049.585,1724852699999,678768.88545,1492,3778.085,232008.60435,0
-1724852700000,61.34,61.47,61.24,61.31,11657.819,1724852999999,715346.49580,1423,6767.314,415234.93940,0
-1724853000000,61.31,61.34,61.12,61.17,8732.639,1724853299999,534691.52827,1278,4779.996,292663.30269,0
-1724853300000,61.17,61.31,60.91,60.97,23359.132,1724853599999,1426911.18068,2391,14838.304,906372.87875,0
-1724853600000,60.98,61.31,60.86,61.23,23656.238,1724853899999,1444134.43974,2931,13344.248,814594.37429,0
-1724853900000,61.23,61.64,61.10,61.54,16641.666,1724854199999,1021850.69573,2272,10508.650,645430.17624,0
-1724854200000,61.54,61.72,61.45,61.50,9125.490,1724854499999,562150.56060,1923,3973.944,244809.58249,0
-1724854500000,61.51,61.59,61.36,61.54,5674.324,1724854799999,348769.52968,1302,2463.579,151405.10903,0
-1724854800000,61.54,61.64,61.29,61.40,5465.045,1724855099999,335649.96487,1346,2385.080,146464.73707,0
-1724855100000,61.39,61.52,61.35,61.40,4418.218,1724855399999,271338.59641,1052,2918.972,179246.05675,0
-1724855400000,61.41,61.48,61.09,61.13,4120.624,1724855699999,252581.22588,1272,1755.601,107625.94027,0
-1724855700000,61.13,61.21,61.04,61.15,4466.310,1724855999999,273037.40115,1147,2385.174,145804.61779,0
-1724856000000,61.15,61.18,60.94,60.94,7093.385,1724856299999,432994.07519,1233,3360.434,205141.30306,0
-1724856300000,60.95,60.98,60.50,60.60,32682.840,1724856599999,1984030.42695,3624,11709.198,710987.65427,0
-1724856600000,60.61,60.91,60.52,60.85,12257.528,1724856899999,744102.40622,2136,7144.413,433671.67629,0
-1724856900000,60.85,61.02,60.80,60.91,7942.574,1724857199999,483836.98672,1397,5286.970,322053.26803,0
-1724857200000,60.90,60.93,60.65,60.75,11398.399,1724857499999,692478.98420,2088,5436.941,330352.72756,0
-1724857500000,60.75,60.90,60.72,60.80,8101.134,1724857799999,492661.40395,1524,4423.669,269004.21266,0
-1724857800000,60.79,60.80,60.56,60.67,18775.440,1724858099999,1138773.97235,2544,9886.648,599616.40633,0
-1724858100000,60.68,60.76,60.42,60.61,21306.763,1724858399999,1290681.02772,2996,10525.242,637538.39851,0
-1724858400000,60.60,60.80,60.34,60.68,15087.125,1724858699999,913251.73770,2529,8605.095,520801.79882,0
-1724858700000,60.68,60.81,60.63,60.80,4429.019,1724858999999,268935.39930,1278,1836.826,111537.93162,0
-1724859000000,60.80,60.82,60.38,60.42,9107.325,1724859299999,551961.50843,1971,3796.033,230081.00900,0
-1724859300000,60.42,60.69,60.27,60.66,14778.257,1724859599999,893220.64515,2254,6780.345,409732.83720,0
-1724859600000,60.66,60.71,60.56,60.61,3979.153,1724859899999,241386.80206,1027,1694.973,102836.48865,0
-1724859900000,60.62,60.66,60.29,60.41,7947.990,1724860199999,480101.67942,1385,4071.648,245897.33383,0
-1724860200000,60.40,60.70,60.39,60.69,3050.147,1724860499999,184718.57646,845,1733.805,104987.70513,0
-1724860500000,60.70,60.83,60.66,60.78,3849.514,1724860799999,233857.24916,925,2457.926,149307.90156,0
-1724860800000,60.78,60.85,60.66,60.74,6753.167,1724861099999,410392.20908,1620,3803.799,231130.35619,0
-1724861100000,60.74,60.79,60.27,60.30,18898.396,1724861399999,1141868.23918,2967,9851.307,595071.68712,0
-1724861400000,60.31,60.38,60.03,60.07,18597.024,1724861699999,1118940.06461,2974,8415.467,506268.25986,0
-1724861700000,60.07,60.19,59.49,59.60,43159.731,1724861999999,2582193.42609,5426,20190.532,1208159.87614,0
-1724862000000,59.60,59.73,59.37,59.58,32895.865,1724862299999,1958343.98899,4720,13864.586,825441.15315,0
-1724862300000,59.57,60.28,59.57,60.23,23411.945,1724862599999,1404290.66766,3783,11990.400,719147.57099,0
-1724862600000,60.22,60.22,59.70,59.88,19865.879,1724862899999,1190831.47657,3731,10069.278,603422.96118,0
-1724862900000,59.88,60.20,59.81,60.11,11879.676,1724863199999,713398.81099,2426,7185.722,431554.24877,0
-1724863200000,60.11,60.36,60.11,60.36,16313.823,1724863499999,982448.55248,2278,8753.497,527119.69585,0
-1724863500000,60.37,60.62,60.35,60.47,11392.271,1724863799999,689005.86919,2026,5981.422,361714.90431,0
-1724863800000,60.47,60.76,60.46,60.67,11118.998,1724864099999,674614.75012,2658,5158.838,312960.23918,0
-1724864100000,60.68,60.97,60.65,60.93,8938.837,1724864399999,544095.36618,2057,5214.701,317409.12252,0
-1724864400000,60.93,60.97,60.81,60.88,10013.500,1724864699999,609823.36024,2172,5502.022,335084.52843,0
-1724864700000,60.87,61.06,60.81,61.06,6369.719,1724864999999,388207.78714,1547,3395.271,206989.79721,0
-1724865000000,61.05,61.08,60.89,60.95,8135.625,1724865299999,496155.43414,1377,3201.306,195263.14659,0
-1724865300000,60.94,60.97,60.66,60.93,10299.616,1724865599999,626031.75925,1700,5441.581,330735.23078,0
-1724865600000,60.93,60.93,60.62,60.73,4897.623,1724865899999,297396.64246,1197,2262.559,137337.57777,0
-1724865900000,60.73,60.88,60.70,60.72,2846.933,1724866199999,173045.93287,851,1734.806,105475.55125,0
-1724866200000,60.71,60.82,60.48,60.65,7636.027,1724866499999,462761.49362,1347,3226.678,195626.20216,0
-1724866500000,60.66,60.84,60.66,60.80,3646.274,1724866799999,221572.60147,1078,1704.824,103608.77123,0
-1724866800000,60.79,60.94,60.74,60.93,2072.060,1724867099999,126105.16502,706,903.594,55004.92331,0
-1724867100000,60.92,60.98,60.81,60.83,3557.172,1724867399999,216721.22215,765,1775.740,108200.43067,0
-1724867400000,60.82,60.84,60.52,60.53,3781.453,1724867699999,229429.39696,845,1067.911,64807.66630,0
-1724867700000,60.54,60.59,60.30,60.42,9978.901,1724867999999,602932.28789,1494,4556.063,275344.36033,0
-1724868000000,60.42,60.46,60.27,60.40,5682.706,1724868299999,343121.07328,1441,3309.951,199854.99171,0
-1724868300000,60.39,60.60,60.35,60.60,9956.521,1724868599999,602311.85562,1642,6062.959,366797.13208,0
-1724868600000,60.60,60.67,60.49,60.52,4887.721,1724868899999,296180.33037,973,2219.658,134519.94909,0
-1724868900000,60.51,60.67,60.46,60.56,2755.535,1724869199999,166862.28668,862,1435.333,86914.23124,0
-1724869200000,60.57,60.83,60.57,60.76,3970.769,1724869499999,241163.27229,1001,2405.761,146099.84779,0
-1724869500000,60.75,60.79,60.64,60.72,2877.773,1724869799999,174720.93502,712,1744.199,105899.05063,0
-1724869800000,60.72,60.89,60.72,60.89,3149.176,1724870099999,191534.30666,954,2108.719,128248.03737,0
-1724870100000,60.88,60.92,60.77,60.86,2839.492,1724870399999,172798.32382,800,1210.671,73682.27554,0
-1724870400000,60.85,60.93,60.80,60.87,8597.107,1724870699999,523309.80562,1078,7314.923,445268.65376,0
-1724870700000,60.86,60.87,60.78,60.81,2690.728,1724870999999,163655.57714,615,1699.939,103394.91376,0
-1724871000000,60.80,61.33,60.80,61.30,9450.508,1724871299999,577478.27917,1688,5983.172,365683.02556,0
-1724871300000,61.30,61.45,61.18,61.42,19209.905,1724871599999,1177551.71504,2517,10873.428,666611.72807,0
-1724871600000,61.43,61.67,61.42,61.50,15376.195,1724871899999,946721.62971,2431,8423.943,518702.91803,0
-1724871900000,61.50,61.56,61.24,61.30,11065.987,1724872199999,679427.13187,1876,4206.863,258240.26039,0
-1724872200000,61.31,61.33,61.17,61.32,7317.808,1724872499999,448251.28098,1650,2429.341,148788.28501,0
-1724872500000,61.32,61.46,61.24,61.39,4038.944,1724872799999,247849.70345,1560,2078.648,127542.80382,0
-1724872800000,61.38,61.49,61.33,61.48,3186.394,1724873099999,195639.80948,1153,1799.989,110524.84459,0
-1724873100000,61.49,61.58,61.49,61.56,2632.503,1724873399999,162006.14756,863,1107.230,68140.99322,0
-1724873400000,61.56,61.60,61.51,61.55,4173.054,1724873699999,256927.37918,812,2715.562,167204.87642,0
-1724873700000,61.55,61.59,61.43,61.44,2220.704,1724873999999,136621.77405,716,897.617,55227.94222,0
-1724874000000,61.44,61.52,61.31,61.35,3273.376,1724874299999,201058.29624,814,1145.732,70362.10794,0
-1724874300000,61.35,61.46,61.30,61.45,5476.179,1724874599999,336209.71902,1372,2657.063,163110.82621,0
-1724874600000,61.46,61.62,61.44,61.50,3163.622,1724874899999,194758.61110,780,1332.856,82069.76242,0
-1724874900000,61.49,61.54,61.13,61.22,5464.765,1724875199999,335023.05841,1050,1762.979,108008.83546,0
-1724875200000,61.22,61.46,61.17,61.44,4733.084,1724875499999,289977.05935,1416,2551.636,156331.65391,0
-1724875500000,61.43,61.50,61.38,61.47,4278.283,1724875799999,262946.57738,1001,2517.415,154729.76434,0
-1724875800000,61.48,61.65,61.45,61.61,4357.860,1724876099999,268168.85080,1002,2002.229,123174.58632,0
-1724876100000,61.61,61.84,61.61,61.82,7540.350,1724876399999,465788.06559,1248,4502.277,278134.33905,0
-1724876400000,61.82,62.22,61.19,61.24,48834.310,1724876699999,3015703.18846,6508,23746.368,1467458.39517,0
-1724876700000,61.25,61.89,61.24,61.76,18856.817,1724876999999,1161919.19100,3626,8587.021,528752.18331,0
-1724877000000,61.75,61.93,61.51,61.88,7161.762,1724877299999,442057.37924,1988,3511.989,216753.46312,0
-1724877300000,61.87,62.02,61.68,62.02,5926.575,1724877599999,366550.05585,1599,3486.875,215676.48578,0
-1724877600000,62.02,62.04,61.82,61.96,4341.471,1724877899999,269084.19234,1258,1725.825,106981.13033,0
-1724877900000,61.97,62.05,61.78,61.78,3132.660,1724878199999,193942.67591,1116,1132.855,70139.28346,0
-1724878200000,61.77,62.11,61.74,62.08,4031.447,1724878499999,249650.34649,992,2094.292,129694.26151,0
-1724878500000,62.07,62.34,62.05,62.15,7494.549,1724878799999,466465.77136,1367,4108.412,255730.86196,0
-1724878800000,62.15,62.29,62.01,62.01,5874.931,1724879099999,364959.21674,1367,2472.570,153606.38252,0
-1724879100000,62.00,62.13,61.92,61.98,5016.587,1724879399999,311053.79873,1052,2996.928,185818.35293,0
-1724879400000,61.99,62.04,61.90,61.96,2652.815,1724879699999,164387.79291,754,1010.002,62581.65890,0
-1724879700000,61.96,62.04,61.91,62.00,3495.941,1724879999999,216663.57294,838,1878.592,116444.39661,0
-1724880000000,62.01,62.22,61.97,62.20,3130.204,1724880299999,194405.72759,667,1540.261,95654.85324,0
-1724880300000,62.20,62.25,62.01,62.02,3272.202,1724880599999,203338.27600,743,1145.377,71183.67312,0
-1724880600000,62.01,62.15,61.98,62.14,2954.259,1724880899999,183210.24889,711,1690.193,104829.97964,0
-1724880900000,62.15,62.26,62.15,62.25,3687.539,1724881199999,229393.95263,624,2474.712,153933.67370,0
-1724881200000,62.25,62.28,62.15,62.17,3459.938,1724881499999,215225.17610,704,1134.844,70597.01671,0
-1724881500000,62.17,62.20,62.04,62.05,2134.406,1724881799999,132662.30043,559,733.572,45602.38986,0
-1724881800000,62.04,62.07,62.03,62.03,2768.377,1724882099999,171764.57648,693,1149.715,71341.52228,0
-1724882100000,62.04,62.04,61.86,61.88,5156.044,1724882399999,319271.60364,905,1904.176,117900.36109,0
-1724882400000,61.89,62.03,61.88,62.01,3564.677,1724882699999,220850.31206,1018,1894.943,117395.84576,0
-1724882700000,62.01,62.11,62.00,62.07,3057.646,1724882999999,189780.22792,811,966.021,59949.70897,0
-1724883000000,62.07,62.07,61.79,61.87,4712.191,1724883299999,291543.09673,1195,2216.167,137105.75953,0
-1724883300000,61.88,61.93,61.73,61.73,2290.675,1724883599999,141659.84697,934,967.151,59805.60190,0
-1724883600000,61.73,61.76,61.65,61.71,2285.574,1724883899999,141041.25173,841,985.710,60830.09148,0
-1724883900000,61.71,61.73,61.57,61.61,2620.347,1724884199999,161553.77449,742,909.144,56030.31362,0
-1724884200000,61.61,61.62,61.49,61.58,3443.742,1724884499999,211934.14629,864,1345.742,82822.57310,0
-1724884500000,61.59,61.77,61.59,61.74,2475.326,1724884799999,152710.54925,686,1144.331,70609.15405,0
-1724884800000,61.75,61.78,61.58,61.67,2675.672,1724885099999,165071.53011,838,1140.990,70365.39002,0
-1724885100000,61.67,61.84,61.67,61.82,2188.683,1724885399999,135196.22613,624,1414.874,87413.19379,0
-1724885400000,61.82,61.94,61.79,61.79,3839.393,1724885699999,237544.96541,765,2272.585,140606.66959,0
-1724885700000,61.80,62.00,61.76,61.99,2075.195,1724885999999,128390.23536,520,1072.606,66363.68819,0
-1724886000000,61.99,62.02,61.87,61.88,3179.969,1724886299999,196951.10596,877,1343.945,83221.45770,0
-1724886300000,61.87,61.98,61.83,61.94,2234.432,1724886599999,138312.55263,668,1332.645,82483.81886,0
-1724886600000,61.94,61.95,61.78,61.78,1610.886,1724886899999,99699.19398,508,456.756,28263.59170,0
-1724886900000,61.79,61.89,61.75,61.83,2320.982,1724887199999,143470.58466,694,1344.594,83112.90065,0
-1724887200000,61.83,61.83,61.69,61.76,2021.641,1724887499999,124878.16920,539,620.071,38291.80168,0
-1724887500000,61.77,61.88,61.77,61.85,1587.283,1724887799999,98145.90541,505,754.070,46618.92245,0
-1724887800000,61.86,61.94,61.78,61.81,1857.902,1724888099999,114932.33843,662,826.428,51124.26321,0
-1724888100000,61.82,61.92,61.75,61.90,1348.451,1724888399999,83359.08503,552,710.326,43911.13134,0
-1724888400000,61.91,62.02,61.89,61.98,6266.790,1724888699999,388359.00031,843,3741.350,231907.88663,0
-1724888700000,61.97,62.03,61.88,61.88,2535.036,1724888999999,157022.80293,704,725.057,44911.12892,0
-1724889000000,61.89,61.89,61.74,61.76,1862.499,1724889299999,115112.40466,508,547.672,33842.46648,0
-1724889300000,61.76,61.80,61.66,61.79,4655.575,1724889599999,287386.90980,805,1231.620,76030.61830,0
-1724889600000,61.79,61.80,61.66,61.69,7578.639,1724889899999,467692.33208,1283,2312.325,142727.04545,0
-1724889900000,61.69,61.78,61.67,61.70,5139.489,1724890199999,317172.80112,902,2353.432,145218.27651,0
-1724890200000,61.70,61.80,61.63,61.72,6027.797,1724890499999,372057.85709,1177,1685.909,104053.74400,0
-1724890500000,61.72,61.81,61.65,61.76,3720.674,1724890799999,229721.58884,952,1957.229,120827.96874,0
-1724890800000,61.76,61.90,61.71,61.83,5831.596,1724891099999,360492.48542,1287,3040.934,187995.00912,0
-1724891100000,61.84,61.85,61.58,61.62,6287.456,1724891399999,387904.70545,1371,2242.293,138295.49951,0
-1724891400000,61.62,61.64,61.51,61.53,3559.832,1724891699999,219170.73408,887,1257.843,77443.42695,0
-1724891700000,61.53,61.73,61.47,61.71,5713.628,1724891999999,351607.72171,1087,1705.734,105023.27099,0
-1724892000000,61.71,61.84,61.66,61.72,2323.992,1724892299999,143539.87089,733,1108.912,68494.78490,0
-1724892300000,61.72,61.72,61.63,61.64,1855.918,1724892599999,114456.67097,623,545.349,33635.15443,0
-1724892600000,61.64,61.76,61.64,61.70,1260.108,1724892899999,77737.36717,769,681.119,42010.49902,0
-1724892900000,61.70,61.90,61.67,61.88,1246.815,1724893199999,77065.73590,712,770.880,47645.36158,0
-1724893200000,61.89,61.99,61.85,61.91,3609.735,1724893499999,223550.23075,982,1909.423,118262.92344,0
-1724893500000,61.92,62.07,61.82,61.99,3586.333,1724893799999,222164.21725,917,1949.214,120760.85315,0
-1724893800000,61.99,62.00,61.75,61.76,2996.938,1724894099999,185417.87214,796,1228.099,75985.65161,0
-1724894100000,61.75,61.75,61.62,61.68,4400.856,1724894399999,271467.96752,925,2319.255,143058.19186,0
-1724894400000,61.69,61.71,61.62,61.65,3299.875,1724894699999,203509.07603,614,2367.619,146029.66678,0
-1724894700000,61.65,61.69,61.58,61.58,2465.533,1724894999999,151955.08007,596,598.644,36902.44877,0
-1724895000000,61.58,61.62,61.48,61.59,2341.145,1724895299999,144092.83692,768,1103.585,67928.50062,0
-1724895300000,61.59,61.80,61.57,61.77,1695.277,1724895599999,104620.24768,623,856.704,52867.19344,0
-1724895600000,61.77,61.85,61.73,61.73,1924.624,1724895899999,118918.11129,627,620.958,38369.59398,0
-1724895900000,61.72,61.74,61.56,61.74,1770.162,1724896199999,109150.15585,706,1151.602,71021.55824,0
-1724896200000,61.74,61.82,61.69,61.77,937.095,1724896499999,57871.93023,474,412.546,25469.79602,0
-1724896500000,61.77,61.87,61.77,61.85,1082.510,1724896799999,66933.00100,438,467.691,28918.79160,0
-1724896800000,61.85,61.85,61.70,61.76,2040.110,1724897099999,126053.07600,685,752.542,46490.86268,0
-1724897100000,61.76,61.89,61.76,61.84,1627.053,1724897399999,100629.27471,563,574.599,35535.29568,0
-1724897400000,61.85,61.90,61.79,61.88,1414.851,1724897699999,87485.14622,509,501.911,31032.48495,0
-1724897700000,61.89,61.96,61.87,61.95,1683.873,1724897999999,104268.57591,551,661.948,40990.81554,0
-1724898000000,61.95,61.99,61.93,61.97,1676.199,1724898299999,103860.79181,550,834.654,51717.02601,0
-1724898300000,61.96,62.02,61.92,61.96,2686.863,1724898599999,166546.00853,1069,838.961,52002.61534,0
-1724898600000,61.96,62.00,61.90,62.00,1164.776,1724898899999,72166.91037,1227,469.751,29104.88828,0
-1724898900000,61.99,62.05,61.81,62.04,4265.911,1724899199999,264094.16262,814,2570.054,159139.94852,0
-1724899200000,62.03,62.16,61.97,62.15,2975.790,1724899499999,184701.37103,845,1782.166,110663.15829,0
-1724899500000,62.15,62.15,61.99,61.99,3412.594,1724899799999,211877.32013,828,945.178,58677.32480,0
-1724899800000,62.00,62.02,61.94,61.96,1784.255,1724900099999,110583.70390,507,458.795,28437.95344,0
-1724900100000,61.96,62.08,61.91,62.04,1384.559,1724900399999,85796.93941,506,331.339,20540.48606,0
-1724900400000,62.04,62.10,62.01,62.09,1280.863,1724900699999,79496.93307,635,625.267,38804.70083,0
-1724900700000,62.09,62.15,62.02,62.11,2488.178,1724900999999,154497.84391,814,1020.018,63331.91184,0
-1724901000000,62.10,62.10,61.95,61.98,4540.624,1724901299999,281550.52174,732,960.839,59589.16992,0
-1724901300000,61.98,62.08,61.98,62.08,4269.470,1724901599999,264718.41328,564,1619.079,100405.06292,0
-1724901600000,62.08,62.14,62.08,62.13,1302.642,1724901899999,80907.02576,378,499.801,31043.25991,0
-1724901900000,62.14,62.16,62.10,62.15,1255.753,1724902199999,78026.05744,392,571.285,35498.17155,0
-1724902200000,62.16,62.20,62.11,62.15,1902.268,1724902499999,118234.79536,600,959.096,59618.42265,0
-1724902500000,62.15,62.19,62.11,62.16,796.826,1724902799999,49523.19648,409,354.950,22059.28598,0
-1724902800000,62.17,62.21,62.14,62.19,1785.548,1724903099999,111029.53846,544,870.988,54162.85396,0
-1724903100000,62.19,62.25,62.16,62.21,1688.247,1724903399999,105017.32517,502,1009.058,62768.99919,0
-1724903400000,62.21,62.24,62.17,62.20,1511.933,1724903699999,94058.76916,476,574.975,35774.27413,0
-1724903700000,62.20,62.22,62.15,62.17,1525.910,1724903999999,94891.37570,399,439.625,27339.63760,0
-1724904000000,62.17,62.18,62.05,62.05,3606.048,1724904299999,224042.98805,735,1008.707,62662.91664,0
-1724904300000,62.06,62.13,62.05,62.13,2055.853,1724904599999,127619.78758,518,1023.939,63562.62503,0
-1724904600000,62.13,62.13,61.97,62.03,2935.642,1724904899999,182119.92892,688,1039.486,64473.62056,0
-1724904900000,62.03,62.03,61.96,61.98,2460.299,1724905199999,152513.51377,612,1547.210,95908.78294,0
-1724905200000,61.98,62.08,61.97,61.97,1889.421,1724905499999,117202.40597,433,1163.710,72186.88948,0
-1724905500000,61.98,62.03,61.94,61.95,1675.284,1724905799999,103838.06364,360,870.550,53963.15419,0
-1724905800000,61.94,61.95,61.84,61.84,1967.097,1724906099999,121752.76445,564,608.372,37654.73309,0
-1724906100000,61.83,61.92,61.82,61.83,4537.295,1724906399999,280669.11201,670,2144.471,132679.92430,0
-1724906400000,61.84,61.95,61.83,61.91,3688.023,1724906699999,228286.61460,494,2388.964,147872.89042,0
-1724906700000,61.90,61.90,61.84,61.87,1724.687,1724906999999,106709.19992,469,1100.610,68094.30885,0
-1724907000000,61.87,61.93,61.82,61.84,886.465,1724907299999,54848.83636,691,537.586,33261.73476,0
-1724907300000,61.84,61.92,61.83,61.89,460.653,1724907599999,28503.53047,809,290.559,17977.77433,0
-1724907600000,61.89,61.94,61.88,61.91,2181.182,1724907899999,135042.14198,637,1709.074,105812.95339,0
-1724907900000,61.90,61.91,61.81,61.84,1686.175,1724908199999,104302.79967,428,615.906,38093.91865,0
-1724908200000,61.84,61.90,61.84,61.86,1251.212,1724908499999,77417.15286,428,440.367,27246.28442,0
-1724908500000,61.86,61.94,61.86,61.91,2548.261,1724908799999,157756.66213,561,1218.469,75438.78231,0
-1724908800000,61.91,61.97,61.87,61.93,1880.837,1724909099999,116475.16158,436,1362.221,84358.91433,0
-1724909100000,61.93,61.96,61.89,61.91,1740.306,1724909399999,107776.40916,417,954.013,59090.44229,0
-1724909400000,61.91,61.93,61.81,61.87,2365.750,1724909699999,146352.76341,594,792.166,49005.16243,0
-1724909700000,61.86,61.98,61.85,61.96,1666.674,1724909999999,103224.05077,530,807.958,50038.68977,0
-1724910000000,61.96,61.97,61.86,61.89,2012.328,1724910299999,124577.94706,501,789.774,48883.93376,0
-1724910300000,61.90,61.94,61.84,61.94,2607.349,1724910599999,161345.54054,535,1535.313,95021.25331,0
-1724910600000,61.94,62.02,61.93,62.01,2244.523,1724910899999,139097.46419,629,1297.704,80428.68938,0
-1724910900000,62.02,62.04,61.99,62.00,2044.826,1724911199999,126806.98835,426,940.654,58335.59475,0
-1724911200000,62.00,62.12,61.99,62.11,5372.554,1724911499999,333415.99450,1195,3147.389,195339.63460,0
-1724911500000,62.10,62.14,62.03,62.07,2072.761,1724911799999,128677.37006,456,1008.552,62610.37938,0
-1724911800000,62.07,62.09,61.99,62.01,2523.347,1724912099999,156529.03984,485,1167.620,72438.68990,0
-1724912100000,62.01,62.02,61.91,61.92,1500.786,1724912399999,93010.31164,408,499.968,30986.66932,0
-1724912400000,61.91,62.15,61.91,62.11,5695.184,1724912699999,353434.85375,861,3845.214,238571.72628,0
-1724912700000,62.10,62.10,61.99,61.99,3108.704,1724912999999,192867.88038,541,1032.419,64053.27670,0
-1724913000000,62.00,62.19,62.00,62.13,7036.069,1724913299999,437117.52951,1055,4143.113,257393.63098,0
-1724913300000,62.13,62.23,62.08,62.18,4838.947,1724913599999,300823.63584,762,2912.658,181106.09218,0
-1724913600000,62.18,62.19,62.06,62.14,2594.795,1724913899999,161217.39389,603,1323.925,82252.63730,0
-1724913900000,62.15,62.18,62.05,62.08,2161.641,1724914199999,134269.72219,511,1069.310,66412.30157,0
-1724914200000,62.09,62.26,62.09,62.21,2455.297,1724914499999,152761.05590,620,1458.284,90722.60977,0
-1724914500000,62.21,62.22,62.10,62.13,1603.632,1724914799999,99672.52532,448,648.685,40314.33629,0
-1724914800000,62.13,62.24,62.13,62.19,1097.010,1724915099999,68237.53514,475,504.880,31402.75275,0
-1724915100000,62.20,62.30,62.20,62.28,3627.689,1724915399999,225902.50636,609,2026.505,126198.60865,0
-1724915400000,62.28,62.29,62.19,62.25,1319.947,1724915699999,82157.21171,881,593.703,36947.64739,0
-1724915700000,62.26,62.32,62.22,62.26,2365.431,1724915999999,147275.60616,1179,679.771,42323.18022,0
-1724916000000,62.26,62.30,62.24,62.28,1882.988,1724916299999,117234.04833,720,595.207,37060.10394,0
-1724916300000,62.28,62.30,62.18,62.19,1923.806,1724916599999,119697.10673,512,364.837,22698.71556,0
-1724916600000,62.19,62.30,62.19,62.29,1721.861,1724916899999,107221.43280,533,779.259,48523.48960,0
-1724916900000,62.28,62.32,62.25,62.31,2157.192,1724917199999,134359.95215,662,607.938,37866.42989,0
-1724917200000,62.32,62.32,62.24,62.32,1654.814,1724917499999,103069.69184,550,811.042,50515.88061,0
-1724917500000,62.31,62.56,62.28,62.56,14512.112,1724917799999,906224.55477,1660,9844.726,614834.14949,0
-1724917800000,62.55,62.62,62.50,62.59,3858.462,1724918099999,241413.28388,875,1892.277,118406.82782,0
-1724918100000,62.58,62.61,62.46,62.46,11153.863,1724918399999,697556.67107,1054,2777.054,173631.61588,0
-1724918400000,62.46,62.60,62.45,62.50,5482.267,1724918699999,342765.36807,1104,2161.293,135097.14947,0
-1724918700000,62.49,62.60,62.36,62.36,7989.806,1724918999999,499243.58279,1299,2915.445,182177.15986,0
-1724919000000,62.36,62.41,62.19,62.32,22458.142,1724919299999,1398794.35442,2551,11246.550,700501.75599,0
-1724919300000,62.32,62.42,62.32,62.40,4062.964,1724919599999,253392.78624,803,2403.999,149910.72306,0
-1724919600000,62.39,62.39,62.10,62.17,4801.146,1724919899999,298577.08953,1006,2377.106,147796.84693,0
-1724919900000,62.16,62.24,62.12,62.24,3575.508,1724920199999,222308.22596,721,1828.472,113697.92312,0
-1724920200000,62.24,62.29,62.15,62.24,2356.685,1724920499999,146689.92046,719,874.586,54436.94188,0
-1724920500000,62.23,62.25,62.11,62.18,1879.096,1724920799999,116825.46845,592,911.231,56645.34516,0
-1724920800000,62.19,62.22,62.13,62.17,1737.868,1724921099999,108060.57308,514,697.401,43371.14085,0
-1724921100000,62.16,62.20,62.13,62.17,1278.808,1724921399999,79487.78549,517,529.177,32895.45114,0
-1724921400000,62.17,62.20,62.13,62.16,2816.254,1724921699999,175093.17622,547,2050.443,127484.04150,0
-1724921700000,62.16,62.19,62.12,62.19,3595.012,1724921999999,223475.14229,521,2160.621,134318.71333,0
-1724922000000,62.19,62.24,62.16,62.19,2361.070,1724922299999,146864.76127,685,1389.306,86421.61116,0
-1724922300000,62.19,62.24,62.18,62.21,2471.405,1724922599999,153767.38421,553,1432.089,89100.02712,0
-1724922600000,62.21,62.25,62.16,62.20,3135.234,1724922899999,195002.13601,590,1637.187,101839.02194,0
-1724922900000,62.21,62.23,62.18,62.19,1152.435,1724923199999,71681.19494,431,529.660,32946.98676,0
-1724923200000,62.18,62.23,62.16,62.20,1261.636,1724923499999,78457.33502,475,667.631,41520.40695,0
-1724923500000,62.20,62.24,62.18,62.20,2037.377,1724923799999,126744.55140,477,1439.947,89578.52330,0
-1724923800000,62.21,62.24,62.17,62.17,1403.475,1724924099999,87306.52969,445,799.671,49745.25210,0
-1724924100000,62.18,62.21,62.15,62.19,1329.725,1724924399999,82681.18945,423,786.514,48908.13421,0
-1724924400000,62.20,62.20,62.15,62.16,1082.875,1724924699999,67320.95839,343,581.045,36124.11128,0
-1724924700000,62.17,62.30,62.16,62.18,2840.066,1724924999999,176724.45294,792,1864.997,116044.86810,0
-1724925000000,62.19,62.20,62.10,62.11,4343.091,1724925299999,269888.99324,700,1562.290,97107.25771,0
-1724925300000,62.12,62.18,62.11,62.15,1384.712,1724925599999,86043.20369,440,699.580,43471.76586,0
-1724925600000,62.15,62.23,62.11,62.11,2659.748,1724925899999,165374.89367,811,1571.602,97724.38651,0
-1724925900000,62.12,62.34,62.12,62.28,3557.548,1724926199999,221498.54297,860,1817.619,113127.70677,0
-1724926200000,62.28,62.47,62.24,62.39,9371.124,1724926499999,584436.88071,1359,6436.495,401369.36207,0
-1724926500000,62.39,62.40,62.29,62.40,1886.904,1724926799999,117647.56034,675,958.594,59764.27925,0
-1724926800000,62.41,62.43,62.33,62.43,1168.274,1724927099999,72859.58487,479,547.803,34170.71814,0
-1724927100000,62.42,62.49,62.41,62.45,6439.916,1724927399999,402237.51320,843,5009.209,312878.20210,0
-1724927400000,62.45,62.50,62.43,62.46,1615.111,1724927699999,100890.93724,592,831.007,51909.52864,0
-1724927700000,62.46,62.57,62.46,62.48,4122.663,1724927999999,257763.17574,639,2420.388,151354.50750,0
-1724928000000,62.47,62.53,62.39,62.50,2552.494,1724928299999,159380.39710,703,1271.389,79383.58367,0
-1724928300000,62.51,62.58,62.44,62.58,2482.909,1724928599999,155227.57515,612,1479.887,92513.50967,0
-1724928600000,62.57,62.69,62.57,62.66,6906.994,1724928899999,432563.57186,926,4896.247,306662.41012,0
-1724928900000,62.65,62.69,62.54,62.54,3036.487,1724929199999,190202.84917,622,1273.612,79771.45984,0
-1724929200000,62.54,62.57,62.45,62.53,2591.031,1724929499999,161963.38295,760,1119.161,69954.19930,0
-1724929500000,62.53,62.59,62.47,62.49,2529.048,1724929799999,158154.00460,595,1364.218,85309.13039,0
-1724929800000,62.48,62.55,62.43,62.43,2247.821,1724930099999,140442.41630,595,962.506,60138.70129,0
-1724930100000,62.43,62.49,62.39,62.48,2766.815,1724930399999,172748.08826,622,1629.556,101745.07619,0
-1724930400000,62.49,62.58,62.44,62.48,4355.901,1724930699999,272209.27858,785,2391.888,149470.47024,0
-1724930700000,62.47,62.52,62.42,62.44,3526.828,1724930999999,220301.35951,807,1957.922,122308.47455,0
-1724931000000,62.45,62.60,62.45,62.57,6856.554,1724931299999,428822.73397,1124,3859.282,241351.96833,0
-1724931300000,62.56,62.61,62.50,62.51,6488.012,1724931599999,405873.91914,960,2967.013,185607.22084,0
-1724931600000,62.51,62.61,62.47,62.55,3298.756,1724931899999,206249.99293,706,1549.745,96906.01323,0
-1724931900000,62.55,62.63,62.48,62.48,8191.570,1724932199999,512473.64468,1482,4511.746,282243.83645,0
-1724932200000,62.48,62.49,62.27,62.29,8589.815,1724932499999,535879.66130,1176,5104.338,318527.16837,0
-1724932500000,62.29,62.34,62.11,62.14,6206.826,1724932799999,386261.37152,968,2113.353,131563.21739,0
-1724932800000,62.14,62.24,62.11,62.22,6801.261,1724933099999,422839.68519,1935,3834.945,238405.62004,0
-1724933100000,62.21,62.31,62.16,62.31,3362.210,1724933399999,209148.42537,1450,1872.148,116484.14007,0
-1724933400000,62.30,62.45,62.29,62.34,3614.816,1724933699999,225496.29301,746,2100.055,131010.48389,0
-1724933700000,62.35,62.44,62.27,62.44,2553.665,1724933999999,159239.31012,661,1442.063,89928.86840,0
-1724934000000,62.44,62.44,62.33,62.42,2030.604,1724934299999,126707.77578,536,921.026,57473.17113,0
-1724934300000,62.42,62.48,62.37,62.45,1636.578,1724934599999,102198.82442,424,736.309,45978.98400,0
-1724934600000,62.46,62.56,62.30,62.47,7517.244,1724934899999,469243.43040,1261,3259.038,203510.41390,0
-1724934900000,62.47,62.59,62.47,62.55,2958.951,1724935199999,185062.93424,653,1499.555,93787.09420,0
-1724935200000,62.55,62.67,62.51,62.57,5971.604,1724935499999,373856.40427,905,4451.773,278717.69267,0
-1724935500000,62.58,62.58,62.45,62.57,2315.461,1724935799999,144742.91001,690,1388.771,86809.19491,0
-1724935800000,62.58,62.62,62.49,62.54,2885.829,1724936099999,180503.74026,549,1978.873,123765.96511,0
-1724936100000,62.55,62.64,62.50,62.64,3346.031,1724936399999,209398.40140,591,2593.410,162314.52150,0
-1724936400000,62.63,62.71,62.60,62.61,3734.875,1724936699999,234017.55783,822,2259.007,141560.05096,0
-1724936700000,62.62,62.63,62.49,62.54,5159.014,1724936999999,322645.74520,812,2274.341,142245.96421,0
-1724937000000,62.54,62.72,62.54,62.62,4228.505,1724937299999,264937.52368,767,2379.583,149093.17670,0
-1724937300000,62.62,62.77,62.60,62.61,5167.271,1724937599999,323947.89763,903,3032.320,190124.65122,0
-1724937600000,62.61,62.69,62.57,62.60,2364.321,1724937899999,148084.13814,568,981.513,61452.46306,0
-1724937900000,62.59,62.67,62.57,62.64,3822.676,1724938199999,239386.29870,673,2557.275,160158.29837,0
-1724938200000,62.65,62.79,62.63,62.78,2031.812,1724938499999,127460.35025,670,671.447,42113.40261,0
-1724938500000,62.78,62.80,62.59,62.61,3917.825,1724938799999,245646.94450,846,1426.579,89441.38071,0
-1724938800000,62.61,62.68,62.44,62.53,4598.748,1724939099999,287514.02170,942,1718.397,107414.57244,0
-1724939100000,62.53,62.72,62.48,62.69,3424.044,1724939399999,214403.64745,902,2301.465,144090.50978,0
-1724939400000,62.69,62.78,62.64,62.74,6462.749,1724939699999,405196.04174,1065,2661.587,166900.19208,0
-1724939700000,62.74,62.88,62.72,62.86,6498.125,1724939999999,408231.42299,1137,3767.366,236658.80610,0
-1724940000000,62.87,62.94,62.81,62.90,6598.690,1724940299999,414950.18763,1310,2777.342,174675.50161,0
-1724940300000,62.90,62.95,62.85,62.91,4875.430,1724940599999,306733.68577,860,2017.020,126904.00521,0
-1724940600000,62.91,62.99,62.86,62.91,6425.231,1724940899999,404316.82441,953,3333.141,209781.36051,0
-1724940900000,62.91,62.97,62.85,62.96,2505.355,1724941199999,157607.27864,747,1288.027,81038.36462,0
-1724941200000,62.96,63.05,62.91,63.04,6093.580,1724941499999,383752.05409,1292,3767.691,237304.44401,0
-1724941500000,63.05,63.18,63.02,63.14,7089.840,1724941799999,447514.27306,1586,3717.092,234625.07929,0
-1724941800000,63.14,63.22,63.12,63.21,4948.835,1724942099999,312664.65350,1366,2385.171,150697.12673,0
-1724942100000,63.22,63.35,63.17,63.19,9531.940,1724942399999,603095.89955,1406,5905.266,373721.47859,0
-1724942400000,63.20,63.34,63.16,63.30,5013.035,1724942699999,317108.72759,959,2438.491,154231.16961,0
-1724942700000,63.30,63.34,63.26,63.29,4435.429,1724942999999,280741.07064,750,2328.010,147351.90296,0
-1724943000000,63.30,63.32,62.90,62.97,25548.185,1724943299999,1612401.74794,3045,7203.010,454374.71504,0
-1724943300000,62.97,62.99,62.83,62.91,11222.782,1724943599999,705871.31198,1290,3200.303,201313.05309,0
-1724943600000,62.91,63.15,62.91,63.15,9196.124,1724943899999,579727.98020,1297,6628.399,417815.42865,0
-1724943900000,63.15,63.31,63.15,63.31,9200.782,1724944199999,581850.27832,1300,5872.061,371402.00590,0
-1724944200000,63.31,63.42,63.27,63.35,9791.099,1724944499999,620198.64073,1278,5276.211,334235.65116,0
-1724944500000,63.35,63.42,63.23,63.26,6502.765,1724944799999,411911.80983,1004,2470.452,156496.08339,0
-1724944800000,63.26,63.36,63.24,63.36,3209.999,1724945099999,203145.12104,612,1902.706,120422.42111,0
-1724945100000,63.36,63.42,63.34,63.37,3152.185,1724945399999,199760.55154,614,1611.525,102127.17420,0
-1724945400000,63.38,63.45,63.38,63.42,5645.696,1724945699999,358073.82114,1104,3035.906,192560.18760,0
-1724945700000,63.42,63.45,63.35,63.44,7854.232,1724945999999,497996.16913,1096,2018.225,127981.60976,0
-1724946000000,63.44,63.45,63.39,63.44,5297.879,1724946299999,336034.37291,877,2575.616,163366.09053,0
-1724946300000,63.44,63.46,63.41,63.43,4888.367,1724946599999,310117.01604,876,1915.400,121518.01456,0
-1724946600000,63.43,63.44,63.16,63.25,5792.736,1724946899999,366672.50891,980,1705.529,107872.12912,0
-1724946900000,63.25,63.45,63.24,63.34,6393.236,1724947199999,405257.09445,919,2232.963,141532.67671,0
-1724947200000,63.35,63.43,63.34,63.39,4209.923,1724947499999,266874.32665,973,2088.415,132389.29911,0
-1724947500000,63.40,63.46,63.39,63.44,2515.275,1724947799999,159563.19321,521,1175.815,74593.04205,0
-1724947800000,63.44,63.50,63.43,63.50,6413.237,1724948099999,407056.27583,741,3713.417,235688.00687,0
-1724948100000,63.50,63.51,63.36,63.37,5071.023,1724948399999,321656.74838,891,1011.844,64190.67762,0
-1724948400000,63.38,63.49,63.27,63.47,4652.429,1724948699999,294767.92348,952,2316.170,146753.97292,0
-1724948700000,63.47,63.51,63.33,63.42,4821.109,1724948999999,305818.55538,915,1651.620,104755.95382,0
-1724949000000,63.42,63.48,63.34,63.37,4689.149,1724949299999,297353.92457,1024,1800.043,114167.42707,0
-1724949300000,63.37,63.49,63.37,63.43,3978.319,1724949599999,252424.70733,828,2339.123,148414.76279,0
-1724949600000,63.43,63.53,63.42,63.50,4214.047,1724949899999,267516.57690,823,2416.361,153393.21120,0
-1724949900000,63.50,63.53,63.36,63.39,8884.112,1724950199999,563804.71296,1533,3414.860,216710.18862,0
-1724950200000,63.40,63.52,63.33,63.44,10548.442,1724950499999,669068.14017,1714,4974.299,315571.70583,0
-1724950500000,63.44,63.63,63.44,63.53,11729.890,1724950799999,745346.30996,1532,6325.336,401887.77291,0
-1724950800000,63.53,63.57,63.38,63.55,10922.826,1724951099999,693426.63137,1726,4424.444,280901.21686,0
-1724951100000,63.54,63.59,63.34,63.34,4311.245,1724951399999,273621.24398,1112,1553.887,98629.89433,0
-1724951400000,63.35,63.35,63.09,63.16,9680.213,1724951699999,611672.44080,1485,4025.887,254367.92763,0
-1724951700000,63.16,63.51,63.16,63.46,4009.155,1724951999999,254029.59536,1116,2318.298,146855.43994,0
-1724952000000,63.46,63.73,63.43,63.71,10378.188,1724952299999,660190.33992,1592,6138.678,390558.66137,0
-1724952300000,63.72,63.79,63.47,63.59,12924.596,1724952599999,822454.07855,1720,5465.897,347879.28170,0
-1724952600000,63.60,63.88,63.58,63.67,15687.793,1724952899999,1000208.96345,2936,5957.437,379845.01428,0
-1724952900000,63.66,63.85,63.62,63.62,13925.282,1724953199999,887307.84483,2043,5682.113,361944.71915,0
-1724953200000,63.62,63.63,63.40,63.57,32434.215,1724953499999,2059531.44687,4310,9352.639,593860.04469,0
-1724953500000,63.58,63.59,63.49,63.54,9991.944,1724953799999,634994.34458,1539,3123.394,198487.85313,0
-1724953800000,63.53,63.60,63.51,63.54,4925.205,1724954099999,313054.81841,666,3292.303,209281.84306,0
-1724954100000,63.55,63.59,63.39,63.41,11159.833,1724954399999,708383.78521,1248,3681.044,233650.18028,0
-1724954400000,63.41,63.42,63.33,63.37,5393.494,1724954699999,341820.40470,1020,2330.199,147675.14583,0
-1724954700000,63.37,63.41,63.14,63.17,12226.007,1724954999999,773655.73771,1631,3914.483,247769.85522,0
-1724955000000,63.17,63.25,62.89,63.22,18688.210,1724955299999,1178416.93543,2879,8242.052,519687.81306,0
-1724955300000,63.21,63.21,62.89,62.91,17376.377,1724955599999,1094990.56048,2997,9246.201,582639.15838,0
-1724955600000,62.91,63.23,62.85,63.16,12087.685,1724955899999,762382.94929,2409,6829.757,430798.65464,0
-1724955900000,63.16,63.26,62.79,62.86,12261.558,1724956199999,772115.51095,2482,6069.201,382067.28289,0
-1724956200000,62.86,62.98,62.74,62.85,13436.014,1724956499999,844115.97226,2220,7184.078,451495.98147,0
-1724956500000,62.85,62.91,62.55,62.67,17552.406,1724956799999,1100452.28264,3060,8334.330,522543.13551,0
-1724956800000,62.66,62.71,62.34,62.44,23550.501,1724957099999,1471708.89341,2772,6008.719,375774.53036,0
-1724957100000,62.44,62.52,62.16,62.26,26707.659,1724957399999,1663994.45192,3792,13724.877,855218.42666,0
-1724957400000,62.25,62.26,61.71,61.78,33898.213,1724957699999,2099629.75342,4012,11819.814,731911.94220,0
-1724957700000,61.77,61.97,61.74,61.78,26024.200,1724957999999,1609208.13842,3346,16658.876,1030074.29772,0
-1724958000000,61.79,61.84,61.48,61.51,21422.188,1724958299999,1321040.02290,3328,11636.523,717898.43501,0
-1724958300000,61.51,61.92,61.51,61.85,18110.072,1724958599999,1117857.08648,3071,12967.000,800525.71339,0
-1724958600000,61.85,61.97,61.71,61.73,13893.556,1724958899999,859579.80810,2851,7309.818,452226.13453,0
-1724958900000,61.74,61.83,61.61,61.64,17240.924,1724959199999,1063653.31849,2253,8054.285,497015.09824,0
-1724959200000,61.65,61.94,61.64,61.91,8902.360,1724959499999,549908.36303,1699,4582.207,283057.61536,0
-1724959500000,61.91,62.23,61.90,62.21,11669.035,1724959799999,724440.32548,1808,8376.612,520100.13444,0
-1724959800000,62.22,62.38,62.14,62.23,10147.890,1724960099999,631950.06742,1748,6704.969,417577.11113,0
-1724960100000,62.22,62.66,62.19,62.56,13019.746,1724960399999,814009.87900,2068,7630.951,476896.67021,0
-1724960400000,62.55,62.74,62.55,62.69,11201.459,1724960699999,701848.11027,1623,5560.840,348513.24911,0
-1724960700000,62.70,62.79,62.53,62.64,8328.560,1724960999999,521764.90871,1708,4261.055,266966.55338,0
-1724961000000,62.64,62.94,62.63,62.78,16242.956,1724961299999,1019731.82231,2674,8486.766,532785.66937,0
-1724961300000,62.79,63.07,62.79,63.07,14967.914,1724961599999,942135.30535,2222,7806.174,491395.15218,0
-1724961600000,63.07,63.36,63.03,63.21,13207.244,1724961899999,834655.29995,2717,6827.930,431420.57790,0
-1724961900000,63.21,63.37,63.12,63.16,15489.338,1724962199999,980031.81479,2440,6753.260,427265.13533,0
-1724962200000,63.15,63.28,62.87,63.03,28652.106,1724962499999,1807141.92912,5318,8683.893,547656.31722,0
-1724962500000,63.03,63.04,62.61,62.64,28257.406,1724962799999,1775673.96757,3789,10373.466,651755.03505,0
-1724962800000,62.65,62.68,62.46,62.47,15840.703,1724963099999,991116.52445,1827,5601.847,350460.93641,0
-1724963100000,62.47,62.50,62.29,62.40,9978.998,1724963399999,622421.36807,1705,4949.204,308639.74596,0
-1724963400000,62.40,62.49,62.28,62.33,10944.402,1724963699999,682841.48189,1723,6146.244,383427.01480,0
-1724963700000,62.34,62.42,62.13,62.13,14745.743,1724963999999,917701.27553,1709,4271.739,265876.95932,0
-1724964000000,62.14,62.21,62.13,62.21,6123.826,1724964299999,380719.39232,957,3661.364,227632.90802,0
-1724964300000,62.20,62.20,62.02,62.02,9852.487,1724964599999,611830.61442,1536,3829.359,237804.59390,0
-1724964600000,62.02,62.05,61.87,61.89,14723.549,1724964899999,912145.81764,1629,5473.879,339107.01389,0
-1724964900000,61.90,62.01,61.82,62.00,12640.975,1724965199999,782546.41760,1629,7124.621,441107.48059,0
-1724965200000,62.00,62.09,61.97,62.01,9029.593,1724965499999,560260.70983,1431,5285.940,327947.53754,0
-1724965500000,62.01,62.01,61.78,61.80,9703.923,1724965799999,600927.09215,1559,4013.188,248516.25721,0
-1724965800000,61.80,61.83,61.55,61.62,13640.556,1724966099999,840958.77188,1844,7240.223,446398.31628,0
-1724966100000,61.62,61.62,61.23,61.28,17951.358,1724966399999,1101816.80373,2687,9151.789,561537.75986,0
-1724966400000,61.28,61.29,61.14,61.17,12470.672,1724966699999,763234.40475,1619,6043.443,369841.78447,0
-1724966700000,61.17,61.19,61.08,61.19,7303.285,1724966999999,446469.26899,1420,4006.362,244912.83426,0
-1724967000000,61.19,61.62,61.19,61.43,27981.868,1724967299999,1720191.11398,4186,16154.175,992993.96441,0
-1724967300000,61.44,61.92,61.41,61.88,24658.200,1724967599999,1520856.53314,2769,15925.765,982002.71440,0
-1724967600000,61.89,62.05,61.89,62.05,7360.686,1724967899999,456108.55292,1309,4727.549,292990.02144,0
-1724967900000,62.04,62.14,61.92,62.05,5555.911,1724968199999,344833.10479,1297,2715.428,168535.77166,0
-1724968200000,62.05,62.38,62.02,62.19,12690.989,1724968499999,789380.59771,1993,8349.978,519257.94364,0
-1724968500000,62.19,62.49,62.16,62.38,8315.426,1724968799999,518448.69420,1398,4069.120,253651.12768,0
-1724968800000,62.38,62.40,62.14,62.28,15098.352,1724969099999,940350.57617,2272,5363.125,334050.66952,0
-1724969100000,62.28,62.29,62.05,62.17,17862.168,1724969399999,1110544.21832,3245,9152.493,568906.93623,0
-1724969400000,62.17,62.89,62.17,62.77,22383.922,1724969699999,1401650.78595,3722,12650.597,792157.90849,0
-1724969700000,62.77,63.22,62.73,63.11,34282.738,1724969999999,2159553.56759,4469,16796.697,1058276.49819,0
-1724970000000,63.11,63.29,63.06,63.16,18622.814,1724970299999,1176680.99551,3222,6217.179,392772.12776,0
-1724970300000,63.15,63.17,62.63,62.71,24426.347,1724970599999,1535462.42930,4194,9023.668,567123.93854,0
-1724970600000,62.72,62.74,62.45,62.49,32183.164,1724970899999,2014670.14597,3732,12977.901,812357.47735,0
-1724970900000,62.49,62.56,62.24,62.50,28198.599,1724971199999,1759504.85370,3495,13017.108,812317.86757,0
-1724971200000,62.51,62.83,62.41,62.56,18016.759,1724971499999,1128721.72333,2634,9355.289,586099.81441,0
-1724971500000,62.55,62.68,62.19,62.22,19552.179,1724971799999,1219707.55010,3015,7774.180,485071.95700,0
-1724971800000,62.23,62.32,61.94,61.97,17372.418,1724972099999,1079386.41587,2550,6094.902,378734.71493,0
-1724972100000,61.98,62.07,61.91,61.93,7225.031,1724972399999,447725.85857,1443,3834.391,237621.09119,0
-1724972400000,61.92,61.93,61.50,61.57,28134.739,1724972699999,1733945.92647,4584,14389.812,886809.03578,0
-1724972700000,61.56,62.17,61.51,62.13,40317.752,1724972999999,2490597.19875,5665,25474.288,1573407.90422,0
-1724973000000,62.12,62.30,62.12,62.17,13013.458,1724973299999,809461.17184,2231,4930.182,306694.55179,0
-1724973300000,62.16,62.24,62.05,62.16,4417.059,1724973599999,274607.39156,1165,2121.561,131890.43393,0
-1724973600000,62.17,62.17,61.99,62.12,5705.283,1724973899999,354099.89853,1082,3166.468,196514.90234,0
-1724973900000,62.11,62.20,62.02,62.20,2724.280,1724974199999,169169.10765,687,1822.268,113169.56706,0
-1724974200000,62.20,62.26,62.08,62.23,6487.391,1724974499999,403356.93331,1247,2937.423,182644.01078,0
-1724974500000,62.23,62.31,62.17,62.25,2990.874,1724974799999,186164.63587,737,1469.748,91494.01567,0
-1724974800000,62.25,62.35,62.19,62.35,3533.833,1724975099999,220057.73502,945,1645.763,102482.06329,0
-1724975100000,62.35,62.49,62.34,62.48,6150.569,1724975399999,383851.04841,1088,3787.202,236386.37248,0
-1724975400000,62.49,62.52,62.38,62.38,4643.206,1724975699999,289987.99940,853,1401.839,87529.53211,0
-1724975700000,62.38,62.47,62.37,62.43,3200.267,1724975999999,199768.94785,708,1591.381,99335.21738,0
-1724976000000,62.43,62.56,62.37,62.51,8952.363,1724976299999,559231.57685,1851,3521.449,219998.70275,0
-1724976300000,62.52,62.54,62.32,62.33,5044.652,1724976599999,314964.17655,1216,1950.128,121735.61345,0
-1724976600000,62.32,62.38,62.22,62.23,3401.774,1724976899999,211891.89310,842,1359.848,84699.25797,0
-1724976900000,62.24,62.38,62.23,62.23,4861.551,1724977199999,302879.61039,968,2169.892,135183.37542,0
-1724977200000,62.23,62.26,62.11,62.12,5373.118,1724977499999,334205.50825,966,1391.534,86581.21747,0
-1724977500000,62.11,62.33,62.10,62.30,3290.022,1724977799999,204749.18917,905,2210.393,137557.58208,0
-1724977800000,62.31,62.41,62.24,62.40,4919.820,1724978099999,306726.16358,1141,2911.193,181488.90513,0
-1724978100000,62.39,62.46,62.24,62.25,6720.357,1724978399999,419204.55286,1112,2210.836,137902.98658,0
-1724978400000,62.26,62.26,62.11,62.11,3043.576,1724978699999,189327.85243,644,1365.718,84972.22121,0
-1724978700000,62.12,62.15,62.01,62.15,7325.252,1724978999999,454643.43337,1316,3810.310,236475.57447,0
-1724979000000,62.15,62.25,62.14,62.21,3027.913,1724979299999,188329.18691,700,1172.377,72905.21187,0
-1724979300000,62.21,62.23,62.05,62.10,2231.313,1724979599999,138598.45223,535,1426.375,88585.45377,0
-1724979600000,62.09,62.20,62.05,62.07,5732.747,1724979899999,356106.56712,1061,1957.186,121555.40941,0
-1724979900000,62.07,62.22,62.01,62.22,3644.816,1724980199999,226286.31420,914,2272.867,141104.51515,0
-1724980200000,62.21,62.28,62.18,62.28,2968.505,1724980499999,184738.16742,798,1269.819,79026.68966,0
-1724980500000,62.28,62.28,62.08,62.09,3124.067,1724980799999,194184.99170,830,852.711,52997.19177,0
-1724980800000,62.09,62.10,61.88,61.89,4171.659,1724981099999,258622.43869,934,1557.443,96565.83862,0
-1724981100000,61.90,62.00,61.81,61.88,4440.668,1724981399999,274876.86973,1146,2085.800,129095.95172,0
-1724981400000,61.88,62.03,61.84,62.02,5617.272,1724981699999,347936.95049,1209,3249.125,201254.44629,0
-1724981700000,62.03,62.16,62.03,62.04,2554.623,1724981999999,158669.30578,963,1148.030,71295.03375,0
-1724982000000,62.05,62.12,62.04,62.11,1465.859,1724982299999,91002.43369,663,816.879,50710.76700,0
-1724982300000,62.10,62.20,62.05,62.09,1714.855,1724982599999,106537.02126,706,647.963,40264.00157,0
-1724982600000,62.09,62.20,62.07,62.19,2586.398,1724982899999,160682.87839,671,1789.035,111143.49650,0
-1724982900000,62.19,62.24,62.14,62.21,2095.548,1724983199999,130326.33591,586,712.190,44285.96276,0
-1724983200000,62.20,62.34,62.11,62.33,2513.051,1724983499999,156343.20966,845,1035.653,64455.29341,0
-1724983500000,62.33,62.40,62.31,62.33,3484.470,1724983799999,217258.35111,785,1665.351,103837.18450,0
-1724983800000,62.33,62.35,62.20,62.22,2105.655,1724984099999,131110.82200,663,1286.904,80130.78537,0
-1724984100000,62.22,62.22,62.07,62.10,2858.249,1724984399999,177586.11346,744,859.413,53388.79400,0
-1724984400000,62.10,62.11,61.96,62.08,3701.577,1724984699999,229617.03747,730,1619.814,100472.39785,0
-1724984700000,62.07,62.35,62.07,62.34,3584.925,1724984999999,222915.79718,746,2373.615,147589.64548,0
-1724985000000,62.34,62.37,62.27,62.27,3101.907,1724985299999,193303.25807,686,1653.066,103015.05019,0
-1724985300000,62.27,62.30,62.22,62.27,1134.197,1724985599999,70617.25089,453,530.211,33009.39121,0
-1724985600000,62.27,62.42,62.24,62.41,6555.587,1724985899999,408850.18525,988,4788.382,298664.94138,0
-1724985900000,62.42,62.42,62.29,62.33,3964.498,1724986199999,247231.57400,671,2058.650,128383.64317,0
-1724986200000,62.34,62.37,62.25,62.30,3645.235,1724986499999,227130.48750,643,1249.603,77864.42449,0
-1724986500000,62.30,62.41,62.30,62.39,1472.615,1724986799999,91823.15705,390,843.137,52571.93540,0
-1724986800000,62.39,62.42,62.28,62.40,2268.301,1724987099999,141459.63062,675,1107.855,69087.05486,0
-1724987100000,62.40,62.41,62.32,62.35,3771.739,1724987399999,235227.13288,601,1470.930,91731.16844,0
-1724987400000,62.34,62.34,62.19,62.25,6395.050,1724987699999,398278.91334,1042,2276.017,141769.73842,0
-1724987700000,62.24,62.36,62.24,62.29,1893.104,1724987999999,117958.43570,478,1019.583,63520.83071,0
-1724988000000,62.29,62.38,62.27,62.27,3639.652,1724988299999,226879.79486,570,1503.707,93740.58739,0
-1724988300000,62.28,62.33,62.24,62.30,2842.235,1724988599999,176999.80877,593,1470.333,91572.93546,0
-1724988600000,62.30,62.31,62.16,62.17,4302.697,1724988899999,267712.04663,652,781.219,48590.61645,0
-1724988900000,62.17,62.19,62.14,62.14,2094.741,1724989199999,130227.95310,479,907.369,56414.07261,0
-1724989200000,62.13,62.18,62.04,62.04,4343.112,1724989499999,269739.48189,736,1277.111,79346.59336,0
-1724989500000,62.05,62.31,62.04,62.30,5976.244,1724989799999,371641.95339,887,4433.808,275718.88404,0
-1724989800000,62.30,62.36,62.22,62.26,2905.000,1724990099999,181000.29811,609,1233.578,76878.72116,0
-1724990100000,62.26,62.30,62.16,62.17,912.360,1724990399999,56773.04459,396,301.498,18767.01247,0
-1724990400000,62.17,62.36,62.14,62.33,3319.280,1724990699999,206669.41997,837,1751.616,109057.17600,0
-1724990700000,62.32,62.34,62.22,62.26,1619.599,1724990999999,100844.01991,467,546.809,34043.11398,0
-1724991000000,62.25,62.33,62.21,62.30,1529.419,1724991299999,95247.15730,479,624.404,38885.04337,0
-1724991300000,62.29,62.36,62.29,62.35,1299.346,1724991599999,80993.10480,434,747.279,46581.85635,0
-1724991600000,62.34,62.37,62.28,62.29,2239.086,1724991899999,139538.69782,512,602.671,37562.57609,0
-1724991900000,62.28,62.28,62.10,62.11,1414.993,1724992199999,87980.33477,429,409.794,25478.29279,0
-1724992200000,62.12,62.13,62.02,62.12,4272.365,1724992499999,265161.08865,754,1163.959,72250.39674,0
-1724992500000,62.12,62.15,62.08,62.14,1899.277,1724992799999,117963.59343,470,912.482,56678.94283,0
-1724992800000,62.14,62.20,62.12,62.18,1461.535,1724993099999,90846.57354,482,607.705,37774.51379,0
-1724993100000,62.18,62.19,62.02,62.08,4933.913,1724993399999,306402.48823,736,1188.064,73731.11600,0
-1724993400000,62.07,62.12,62.04,62.08,957.073,1724993699999,59416.15070,376,590.533,36658.73300,0
-1729943700000,68.89,68.90,68.82,68.83,958.935,1729943999999,66024.93189,306,439.012,30226.54071,0
-1729944000000,68.84,68.87,68.79,68.82,3806.638,1729944299999,262006.76348,635,2140.972,147374.52056,0
-1729944300000,68.82,68.83,68.74,68.75,2248.278,1729944599999,154607.37700,546,972.458,66874.18120,0
-1729944600000,68.74,68.76,68.61,68.69,9859.321,1729944899999,677191.93457,1329,6023.222,413703.47384,0
-1729944900000,68.69,68.73,68.66,68.70,5463.950,1729945199999,375345.34295,650,2639.958,181351.56991,0
-1729945200000,68.70,68.72,68.64,68.68,910.575,1729945499999,62530.90994,295,467.549,32105.29414,0
-1729945500000,68.69,68.73,68.66,68.70,947.815,1729945799999,65107.12377,296,461.105,31676.80911,0
-1729945800000,68.71,68.76,68.58,68.75,4516.452,1729946099999,309982.60598,674,988.965,67905.05717,0
-1729946100000,68.74,68.75,68.68,68.75,1571.761,1729946399999,108000.21196,356,579.295,39805.73122,0
-1729946400000,68.74,68.82,68.70,68.76,1776.901,1729946699999,122209.42405,458,852.757,58649.29419,0
-1729946700000,68.76,68.82,68.72,68.72,2056.699,1729946999999,141424.00976,408,1234.266,84874.99656,0
-1729947000000,68.72,68.80,68.72,68.79,753.916,1729947299999,51847.02135,287,414.225,28486.13536,0
-1729947300000,68.78,68.79,68.74,68.74,1037.193,1729947599999,71323.50018,269,256.136,17616.58162,0
-1729947600000,68.74,68.78,68.66,68.77,2533.700,1729947899999,174133.90504,609,1228.626,84447.41659,0
-1729947900000,68.77,68.77,68.68,68.68,557.986,1729948199999,38344.86538,260,233.986,16078.97643,0
-1729948200000,68.69,68.80,68.68,68.78,2156.160,1729948499999,148203.07977,455,1277.386,87803.50138,0
-1729948500000,68.79,68.84,68.70,68.70,3905.197,1729948799999,268562.15908,680,1304.402,89694.22034,0
-1729948800000,68.71,68.89,68.66,68.85,2178.881,1729949099999,149875.08456,522,1337.831,92013.00753,0
-1729949100000,68.86,68.91,68.86,68.90,1711.104,1729949399999,117873.73814,437,836.768,57648.77659,0
-1729949400000,68.91,68.96,68.87,68.91,4162.383,1729949699999,286869.26713,710,1743.881,120216.39741,0
-1729949700000,68.92,68.92,68.86,68.86,1660.325,1729949999999,114377.56105,404,500.848,34503.00508,0
-1729950000000,68.86,68.86,68.79,68.80,1338.585,1729950299999,92106.52702,304,752.145,51753.09745,0
-1729950300000,68.81,68.81,68.54,68.57,5679.434,1729950599999,389892.86202,1133,2546.580,174833.91578,0
-1729950600000,68.56,68.62,68.43,68.51,6459.969,1729950899999,442512.98211,1119,2325.261,159330.01430,0
-1729950900000,68.52,68.64,68.50,68.56,3034.553,1729951199999,208065.21002,659,1704.388,116859.80018,0
-1729951200000,68.55,68.64,68.50,68.52,4464.827,1729951499999,306142.25097,777,1950.456,133749.40879,0
-1729951500000,68.52,68.62,68.51,68.53,2223.696,1729951799999,152496.15308,546,1000.378,68594.39370,0
-1729951800000,68.53,68.65,68.53,68.62,3771.954,1729952099999,258817.34266,618,2350.735,161288.49958,0
-1729952100000,68.63,68.70,68.54,68.62,3724.843,1729952399999,255616.02442,674,1981.762,135998.60023,0
-1729952400000,68.61,68.62,68.34,68.44,9981.189,1729952699999,683185.56731,1271,3034.311,207763.84057,0
-1729952700000,68.44,68.61,68.43,68.57,4740.253,1729952999999,324943.10122,718,3420.777,234509.85474,0
-1729953000000,68.57,68.61,68.50,68.60,2238.993,1729953299999,153471.70803,560,1215.728,83338.69812,0
-1729953300000,68.60,68.67,68.52,68.52,2733.494,1729953599999,187455.13364,548,958.492,65747.55874,0
-1729953600000,68.50,68.50,68.35,68.46,4078.331,1729953899999,279145.55688,771,2573.406,176144.18861,0
-1729953900000,68.47,68.56,68.30,68.34,5804.691,1729954199999,396935.65217,875,1396.846,95570.89640,0
-1729954200000,68.32,68.45,68.24,68.26,5995.136,1729954499999,409605.46343,1124,2521.309,172269.60576,0
-1729954500000,68.27,68.31,68.06,68.14,7622.354,1729954799999,519572.33551,1377,3938.972,268508.08001,0
-1729954800000,68.13,68.22,68.02,68.22,8179.002,1729955099999,557230.16075,1666,3987.718,271712.44007,0
-1729955100000,68.22,68.37,68.20,68.33,4939.880,1729955399999,337376.99184,998,3144.457,214743.70870,0
-1729955400000,68.33,68.34,68.21,68.27,2266.001,1729955699999,154699.44540,657,1202.372,82092.27417,0
-1729955700000,68.28,68.49,68.21,68.48,3086.753,1729955999999,210874.64833,834,1852.260,126574.84927,0
-1729956000000,68.48,68.62,68.47,68.56,3115.457,1729956299999,213588.20344,776,1297.720,88963.16245,0
-1729956300000,68.56,68.63,68.46,68.57,1901.227,1729956599999,130338.67873,562,879.691,60299.71557,0
-1729956600000,68.57,68.57,68.36,68.47,2148.464,1729956899999,147122.73506,677,1126.972,77168.25230,0
-1729956900000,68.47,68.55,68.42,68.47,1818.339,1729957199999,124525.04559,614,843.623,57773.49612,0
-1729957200000,68.47,68.60,68.46,68.55,2328.353,1729957499999,159554.47609,569,1285.369,88068.22180,0
-1729957500000,68.55,68.55,68.39,68.42,2685.592,1729957799999,183891.67691,589,956.510,65480.36380,0
-1729957800000,68.42,68.43,68.35,68.38,941.482,1729958099999,64385.85071,346,483.460,33060.74052,0
-1729958100000,68.38,68.39,68.28,68.34,1573.375,1729958399999,107524.28187,430,534.715,36537.73620,0
-1729958400000,68.34,68.37,68.27,68.34,2159.400,1729958699999,147508.33695,683,1376.473,94021.09405,0
-1729958700000,68.34,68.36,68.23,68.23,1972.908,1729958999999,134754.15303,576,731.081,49940.43663,0
-1729959000000,68.23,68.25,68.14,68.17,2006.804,1729959299999,136852.56803,623,937.239,63927.11143,0
-1729959300000,68.17,68.22,68.07,68.20,2984.133,1729959599999,203324.84642,700,1549.953,105629.45409,0
-1729959600000,68.20,68.32,68.20,68.30,1968.716,1729959899999,134394.31105,585,1159.692,79168.50363,0
-1729959900000,68.31,68.44,68.30,68.38,1773.440,1729960199999,121275.08876,488,831.760,56881.57223,0
-1729960200000,68.39,68.44,68.35,68.37,1596.582,1729960499999,109213.84925,499,757.024,51781.97285,0
-1729960500000,68.36,68.37,68.29,68.33,2345.904,1729960799999,160284.89559,552,834.640,57028.03872,0
-1729960800000,68.32,68.37,68.31,68.32,711.929,1729961099999,48653.25100,366,401.461,27434.59924,0
-1729961100000,68.31,68.48,68.28,68.44,1802.992,1729961399999,123303.93368,544,1144.327,78256.49773,0
-1729961400000,68.44,68.44,68.32,68.34,1492.820,1729961699999,102095.17668,374,414.530,28351.47089,0
-1729961700000,68.35,68.41,68.34,68.40,693.214,1729961999999,47392.32713,249,415.459,28403.65195,0
-1729962000000,68.40,68.41,68.35,68.37,1776.368,1729962299999,121465.77362,484,861.580,58913.52243,0
-1729962300000,68.37,68.39,68.31,68.34,4261.013,1729962599999,291269.59169,808,1536.012,104997.87494,0
-1729962600000,68.34,68.39,68.32,68.34,1780.760,1729962899999,121717.32940,673,794.044,54271.56838,0
-1729962900000,68.35,68.39,68.29,68.33,1547.920,1729963199999,105782.16683,356,539.685,36881.85286,0
-1729963200000,68.33,68.36,68.29,68.36,1053.389,1729963499999,71965.25614,265,640.259,43741.98931,0
-1729963500000,68.35,68.40,68.34,68.37,1033.256,1729963799999,70644.60808,271,214.064,14636.41697,0
-1729963800000,68.37,68.40,68.37,68.40,1584.976,1729964099999,108389.82364,365,1255.387,85852.57070,0
-1729964100000,68.39,68.56,68.39,68.54,6553.699,1729964399999,448996.29662,903,5126.391,351210.02499,0
-1729964400000,68.54,68.60,68.51,68.56,2897.752,1729964699999,198685.31751,740,1449.471,99375.89726,0
-1729964700000,68.57,68.61,68.55,68.60,1911.808,1729964999999,131136.39111,531,1526.219,104693.46122,0
-1729965000000,68.61,68.62,68.55,68.57,1112.880,1729965299999,76327.01536,389,496.479,34054.65965,0
-1729965300000,68.57,68.59,68.48,68.53,1702.241,1729965599999,116641.70005,396,532.824,36516.09755,0
-1729965600000,68.54,68.55,68.42,68.43,2141.654,1729965899999,146669.17104,479,818.622,56078.57284,0
-1729965900000,68.43,68.60,68.42,68.60,1229.891,1729966199999,84234.43934,630,759.839,52056.61383,0
-1729966200000,68.60,68.62,68.54,68.57,1541.054,1729966499999,105692.30594,588,509.080,34914.48776,0
-1729966500000,68.58,68.59,68.46,68.50,2505.957,1729966799999,171760.71891,506,823.362,56429.37577,0
-1729966800000,68.50,68.52,68.42,68.45,1803.174,1729967099999,123447.58947,422,597.589,40914.20461,0
-1729967100000,68.44,68.49,68.44,68.45,619.641,1729967399999,42421.45138,313,425.226,29111.82985,0
-1729967400000,68.46,68.48,68.44,68.46,1194.991,1729967699999,81808.30285,358,449.208,30752.52372,0
-1729967700000,68.47,68.54,68.45,68.54,1775.415,1729967999999,121580.00019,431,1244.124,85201.21201,0
-1729968000000,68.54,68.55,68.50,68.54,1152.256,1729968299999,78957.14354,422,535.759,36713.69029,0
-1729968300000,68.55,68.57,68.46,68.50,3878.137,1729968599999,265659.86868,610,1304.616,89354.41937,0
-1729968600000,68.49,68.53,68.45,68.45,1044.415,1729968899999,71538.50387,350,598.805,41019.94080,0
-1729968900000,68.45,68.45,68.36,68.37,5573.694,1729969199999,381220.75773,548,1015.886,69485.02816,0
-1729969200000,68.36,68.44,68.33,68.41,2224.018,1729969499999,152060.73489,548,1312.467,89742.40564,0
-1729969500000,68.41,68.50,68.40,68.47,1288.201,1729969799999,88179.26321,357,958.463,65606.98681,0
-1729969800000,68.47,68.56,68.45,68.52,1175.392,1729970099999,80494.76362,438,638.677,43742.44278,0
-1729970100000,68.53,68.56,68.47,68.50,1624.746,1729970399999,111326.43458,456,929.469,63688.98702,0
-1729970400000,68.51,68.51,68.48,68.51,798.874,1729970699999,54718.10981,276,533.556,36546.54322,0
-1729970700000,68.51,68.51,68.48,68.48,407.253,1729970999999,27895.75372,207,123.146,8435.77049,0
-1729971000000,68.48,68.52,68.47,68.48,1132.562,1729971299999,77573.22810,353,630.867,43212.04432,0
-1729971300000,68.48,68.49,68.47,68.48,496.932,1729971599999,34032.23812,179,391.998,26846.68582,0
-1729971600000,68.49,68.49,68.38,68.39,764.748,1729971899999,52330.70089,314,201.603,13788.32355,0
-1729971900000,68.40,68.40,68.35,68.36,1592.113,1729972199999,108841.07191,384,360.372,24636.42323,0
-1729972200000,68.37,68.42,68.34,68.41,2097.892,1729972499999,143429.32357,419,762.105,52108.31050,0
-1729972500000,68.41,68.47,68.41,68.47,2696.253,1729972799999,184517.61767,490,1203.419,82357.62985,0
-1729972800000,68.47,68.47,68.39,68.43,2781.260,1729973099999,190300.60282,563,931.477,63743.08002,0
-1729973100000,68.44,68.49,68.43,68.48,1942.226,1729973399999,132974.57307,653,1185.117,81142.73048,0
-1729973400000,68.48,68.54,68.47,68.53,1558.723,1729973699999,106784.66838,432,1112.853,76241.08567,0
-1729973700000,68.53,68.58,68.53,68.56,2285.838,1729973999999,156709.28017,518,1270.250,87083.89103,0
-1729974000000,68.57,68.76,68.56,68.75,5089.441,1729974299999,349469.96027,1303,3224.227,221393.99386,0
-1729974300000,68.75,68.81,68.66,68.79,3045.124,1729974599999,209331.88265,877,1464.568,100688.41076,0
-1729974600000,68.80,68.87,68.77,68.77,5037.325,1729974899999,346721.30600,823,2634.788,181381.24406,0
-1729974900000,68.78,68.81,68.67,68.67,1684.450,1729975199999,115761.10653,448,700.141,48120.77367,0
-1729975200000,68.67,68.73,68.65,68.65,1779.044,1729975499999,122201.62401,475,742.797,51020.09233,0
-1729975500000,68.65,68.66,68.60,68.61,2480.298,1729975799999,170215.84863,508,1577.576,108272.00682,0
-1729975800000,68.61,68.62,68.54,68.57,1043.184,1729976099999,71540.24983,276,499.947,34287.78607,0
-1729976100000,68.58,68.58,68.53,68.57,575.524,1729976399999,39457.48987,213,292.105,20026.33392,0
-1729976400000,68.57,68.59,68.56,68.57,1045.149,1729976699999,71670.90285,271,725.078,49721.68604,0
-1729976700000,68.57,68.61,68.53,68.61,2068.375,1729976999999,141799.89338,403,1327.774,91030.24309,0
-1729977000000,68.61,68.62,68.55,68.61,1998.043,1729977299999,137045.02811,412,1013.798,69544.11019,0
-1729977300000,68.62,68.64,68.57,68.57,822.980,1729977599999,56453.76965,229,246.551,16910.59627,0
-1729977600000,68.58,68.62,68.57,68.59,1151.830,1729977899999,79004.07280,292,427.456,29320.50086,0
-1729977900000,68.59,68.59,68.46,68.47,1807.740,1729978199999,123854.35910,381,273.277,18728.69206,0
-1729978200000,68.48,68.64,68.48,68.64,1483.956,1729978499999,101729.66795,264,1164.444,79830.59324,0
-1729978500000,68.63,68.64,68.42,68.43,2023.346,1729978799999,138602.12131,391,189.088,12947.72762,0
-1729978800000,68.44,68.52,68.39,68.48,5441.976,1729979099999,372533.81384,686,3604.760,246824.07170,0
-1729979100000,68.49,68.49,68.40,68.41,1704.896,1729979399999,116721.23500,397,759.453,51993.50467,0
-1729979400000,68.41,68.54,68.40,68.54,1253.288,1729979699999,85815.91854,274,1051.172,71978.75416,0
-1729979700000,68.54,68.61,68.53,68.55,1000.207,1729979999999,68604.95129,293,631.151,43293.53139,0
-1729980000000,68.56,68.61,68.53,68.57,1775.994,1729980299999,121773.42061,491,1005.507,68939.00749,0
-1729980300000,68.56,68.59,68.51,68.55,1194.653,1729980599999,81891.05657,375,608.810,41735.33334,0
-1729980600000,68.54,68.60,68.45,68.48,2099.798,1729980899999,143910.84541,535,976.497,66932.63214,0
-1729980900000,68.48,68.48,68.34,68.36,3417.390,1729981199999,233798.85480,565,1356.228,92761.80030,0
-1729981200000,68.36,68.43,68.32,68.34,2092.566,1729981499999,143090.47862,441,770.709,52698.14031,0
-1729981500000,68.34,68.35,68.29,68.32,1374.761,1729981799999,93932.41591,349,629.464,43011.86211,0
-1729981800000,68.32,68.36,68.28,68.31,1112.574,1729982099999,76010.94120,349,490.245,33495.43412,0
-1729982100000,68.32,68.34,68.29,68.34,623.174,1729982399999,42573.86640,240,440.859,30118.57194,0
-1729982400000,68.34,68.40,68.34,68.39,593.622,1729982699999,40582.85329,245,430.828,29452.26039,0
-1729982700000,68.39,68.48,68.39,68.42,1259.330,1729982999999,86175.13504,376,638.342,43680.42643,0
-1729983000000,68.42,68.45,68.39,68.43,624.067,1729983299999,42699.70472,203,320.824,21951.13807,0
-1729983300000,68.42,68.43,68.36,68.37,1902.126,1729983599999,130082.18987,303,246.179,16833.89468,0
-1729983600000,68.37,68.41,68.33,68.40,2654.124,1729983899999,181442.01009,598,1444.073,98726.71702,0
-1729983900000,68.39,68.40,68.34,68.36,2278.895,1729984199999,155797.17941,499,1042.979,71306.47828,0
-1729984200000,68.36,68.36,68.24,68.26,3669.906,1729984499999,250675.38346,685,1277.921,87301.43911,0
-1729984500000,68.27,68.30,68.25,68.29,1342.283,1729984799999,91650.31046,313,807.740,55155.69962,0
-1729984800000,68.29,68.30,68.25,68.27,1309.349,1729985099999,89390.27929,348,743.891,50788.11130,0
-1729985100000,68.26,68.36,68.26,68.36,1149.810,1729985399999,78549.96305,228,982.981,67154.06246,0
-1729985400000,68.37,68.44,68.36,68.42,2186.655,1729985699999,149565.62396,336,1380.515,94434.26105,0
-1729985700000,68.43,68.53,68.40,68.52,2488.133,1729985999999,170340.90915,451,1867.478,127856.96910,0
-1729986000000,68.52,68.52,68.46,68.49,1519.862,1729986299999,104081.36592,319,836.776,57304.64785,0
-1729986300000,68.49,68.49,68.41,68.42,1647.712,1729986599999,112759.99671,319,510.069,34906.72283,0
-1729986600000,68.42,68.45,68.41,68.44,628.918,1729986899999,43038.57634,188,429.259,29377.02977,0
-1729986900000,68.44,68.46,68.41,68.42,688.579,1729987199999,47120.68287,193,160.925,11012.24190,0
-1729987200000,68.43,68.44,68.28,68.32,2379.003,1729987499999,162608.93312,568,895.510,61199.43661,0
-1729987500000,68.32,68.33,68.18,68.18,8008.885,1729987799999,546478.61684,1027,1865.322,127270.12776,0
-1729987800000,68.19,68.21,68.15,68.16,1476.937,1729988099999,100690.49992,580,812.439,55394.37150,0
-1729988100000,68.16,68.17,68.04,68.05,4069.158,1729988399999,277075.38611,790,1467.191,99899.93096,0
-1729988400000,68.05,68.18,68.05,68.10,2441.702,1729988699999,166354.69541,628,1665.683,113473.90522,0
-1729988700000,68.10,68.21,68.08,68.18,1767.616,1729988999999,120488.12441,458,901.315,61424.18123,0
-1729989000000,68.18,68.19,68.15,68.16,1242.966,1729989299999,84730.15917,517,688.147,46909.65686,0
-1729989300000,68.15,68.18,68.09,68.13,1822.782,1729989599999,124193.36398,588,697.348,47516.04084,0
-1729989600000,68.14,68.17,68.13,68.16,648.153,1729989899999,44171.15373,331,485.263,33070.76761,0
-1729989900000,68.16,68.17,68.07,68.07,1567.627,1729990199999,106789.85855,498,831.622,56651.85758,0
-1729990200000,68.06,68.21,68.06,68.18,995.418,1729990499999,67828.66582,348,693.722,47261.40144,0
-1729990500000,68.18,68.19,68.09,68.14,699.710,1729990799999,47673.67631,324,227.342,15487.63726,0
-1729990800000,68.13,68.17,68.07,68.16,1465.715,1729991099999,99835.86882,415,503.082,34269.89545,0
-1729991100000,68.15,68.17,68.09,68.11,2094.806,1729991399999,142735.92140,422,831.354,56655.30905,0
-1729991400000,68.11,68.15,68.07,68.14,1072.624,1729991699999,73042.50719,344,269.561,18359.66590,0
-1729991700000,68.14,68.19,68.06,68.07,1832.017,1729991999999,124821.33801,484,865.035,58951.78510,0
-1729992000000,68.06,68.07,67.94,68.00,4546.217,1729992299999,309128.86497,845,784.662,53364.86396,0
-1729992300000,68.00,68.11,68.00,68.10,1415.012,1729992599999,96273.65329,322,860.645,58566.02208,0
-1729992600000,68.10,68.22,68.08,68.16,1440.673,1729992899999,98200.29540,457,864.313,58920.97971,0
-1729992900000,68.16,68.28,68.16,68.25,2606.002,1729993199999,177835.17586,559,1589.554,108476.27511,0
-1729993200000,68.25,68.28,68.21,68.21,1891.869,1729993499999,129133.88194,488,762.944,52075.77200,0
-1729993500000,68.21,68.37,68.20,68.32,1656.387,1729993799999,113134.63729,478,972.789,66455.41080,0
-1729993800000,68.32,68.41,68.32,68.39,1074.099,1729994099999,73450.94798,323,934.733,63919.52567,0
-1729994100000,68.39,68.41,68.36,68.40,1097.883,1729994399999,75079.04741,388,440.306,30111.27031,0
-1729994400000,68.39,68.44,68.35,68.39,1943.331,1729994699999,132932.26206,562,1214.283,83063.25474,0
-1729994700000,68.39,68.46,68.37,68.40,789.857,1729994999999,54043.75253,283,476.133,32579.53707,0
-1729995000000,68.40,68.42,68.36,68.36,993.152,1729995299999,67915.45668,292,502.290,34349.90100,0
-1729995300000,68.36,68.37,68.25,68.26,1298.805,1729995599999,88692.80484,402,450.717,30774.11146,0
-1729995600000,68.26,68.29,68.22,68.26,956.935,1729995899999,65311.87364,375,522.292,35649.67522,0
-1729995900000,68.26,68.28,68.26,68.26,487.948,1729996199999,33311.97989,228,231.834,15828.03480,0
-1729996200000,68.26,68.27,68.16,68.18,1416.729,1729996499999,96630.01912,455,499.246,34051.83238,0
-1729996500000,68.17,68.25,68.16,68.22,507.855,1729996799999,34643.59921,307,333.852,22773.16915,0
-1729996800000,68.22,68.26,68.18,68.22,986.225,1729997099999,67269.99085,413,434.167,29616.23078,0
-1729997100000,68.23,68.28,68.19,68.27,871.252,1729997399999,59444.13929,368,634.595,43303.42939,0
-1729997400000,68.27,68.36,68.25,68.33,1215.245,1729997699999,83015.77807,471,853.855,58328.39699,0
-1729997700000,68.33,68.40,68.32,68.39,1017.698,1729997999999,69569.64721,375,798.012,54552.18399,0
-1729998000000,68.39,68.39,68.30,68.35,1982.796,1729998299999,135525.57729,717,1001.679,68466.60137,0
-1729998300000,68.36,68.46,68.32,68.39,3913.201,1729998599999,267569.90382,777,2288.527,156468.86209,0
-1729998600000,68.39,68.55,68.39,68.53,2411.808,1729998899999,165217.01398,634,1632.317,111807.37207,0
-1729998900000,68.54,68.67,68.54,68.65,7357.591,1729999199999,504809.18743,959,4208.566,288816.68000,0
-1729999200000,68.64,68.69,68.62,68.65,1980.230,1729999499999,135942.10946,471,959.710,65890.25297,0
-1729999500000,68.65,68.86,68.65,68.85,4187.510,1729999799999,288012.48344,809,2748.110,188982.71907,0
-1729999800000,68.85,68.90,68.81,68.89,4005.048,1730000099999,275773.68661,888,2050.541,141202.01468,0
-1730000100000,68.90,68.97,68.80,68.83,3333.968,1730000399999,229709.12607,695,1788.962,123269.94513,0
-1730000400000,68.83,68.84,68.76,68.81,1899.934,1730000699999,130695.18060,444,407.539,28038.00965,0
-1730000700000,68.82,68.99,68.82,68.99,4871.227,1730000999999,335680.40062,631,3138.645,216325.12400,0
-1730001000000,69.00,69.08,68.96,69.02,4054.703,1730001299999,279843.59034,893,1722.087,118857.33169,0
-1730001300000,69.02,69.08,68.97,69.05,2499.483,1730001599999,172526.84971,607,1101.350,76031.67642,0
-1730001600000,69.05,69.13,68.99,69.04,3493.276,1730001899999,241292.81773,780,2028.687,140148.08015,0
-1730001900000,69.04,69.10,69.01,69.01,1640.039,1730002199999,113228.68263,469,691.331,47731.31393,0
-1730002200000,69.01,69.02,68.93,69.00,990.845,1730002499999,68345.91107,438,525.355,36238.12312,0
-1730002500000,69.01,69.03,68.97,68.98,856.973,1730002799999,59135.49408,369,456.461,31498.68777,0
-1730002800000,68.98,69.04,68.96,68.96,1327.061,1730003099999,91543.08262,433,274.218,18918.47193,0
-1730003100000,68.96,69.05,68.95,69.01,1617.682,1730003399999,111633.18080,482,1132.899,78187.88463,0
-1730003400000,69.01,69.07,68.97,68.98,1319.776,1730003699999,91091.85920,530,733.704,50641.95076,0
-1730003700000,68.97,69.02,68.90,68.92,2341.481,1730003999999,161447.46989,526,832.031,57378.13944,0
-1730004000000,68.92,68.93,68.89,68.92,1148.470,1730004299999,79137.58715,422,385.213,26546.39574,0
-1730004300000,68.92,69.06,68.90,69.00,1496.780,1730004599999,103239.89685,476,946.523,65284.94348,0
-1730004600000,68.99,69.03,68.97,69.00,575.430,1730004899999,39706.68748,313,232.236,16024.72438,0
-1730004900000,69.00,69.03,68.96,68.96,612.203,1730005199999,42239.63718,287,187.778,12957.30980,0
-1730005200000,68.97,68.99,68.90,68.98,1020.939,1730005499999,70381.86695,377,278.607,19212.02511,0
-1730005500000,68.99,69.09,68.97,69.06,2185.671,1730005799999,150889.07628,399,1540.407,106334.33108,0
-1730005800000,69.05,69.05,68.97,69.01,1262.720,1730006099999,87130.90194,365,690.422,47634.49384,0
-1730006100000,69.01,69.02,68.98,69.02,395.461,1730006399999,27288.11118,171,210.926,14555.66225,0
-1730006400000,69.01,69.01,68.91,68.93,605.828,1730006699999,41790.35253,222,238.250,16434.11173,0
-1730006700000,68.94,68.97,68.89,68.90,852.466,1730006999999,58767.13258,260,381.233,26285.28288,0
-1730007000000,68.90,69.00,68.89,69.00,942.505,1730007299999,64981.60992,307,756.545,52162.15361,0
-1730007300000,68.99,69.00,68.93,68.99,273.255,1730007599999,18848.43723,210,106.000,7311.44157,0
-1730007600000,68.98,68.99,68.94,68.94,370.695,1730007899999,25565.91545,194,113.290,7813.57957,0
-1730007900000,68.94,68.95,68.86,68.90,1071.257,1730008199999,73805.03801,335,376.581,25948.92393,0
-1730008200000,68.91,68.97,68.89,68.97,1019.592,1730008499999,70263.39915,204,284.712,19622.87987,0
-1730008500000,68.96,69.01,68.96,68.98,779.800,1730008799999,53802.47297,193,335.018,23114.28069,0
-1730008800000,68.98,68.99,68.88,68.93,5230.141,1730009099999,360454.51879,534,2511.071,173026.48621,0
-1730009100000,68.93,68.98,68.92,68.94,986.691,1730009399999,68027.83426,302,394.850,27224.39515,0
-1730009400000,68.94,68.96,68.87,68.89,1422.827,1730009699999,98028.23883,460,453.654,31255.85363,0
-1730009700000,68.89,68.91,68.82,68.88,1519.355,1730009999999,104610.93548,300,957.032,65892.08988,0
-1730010000000,68.88,68.92,68.86,68.89,649.734,1730010299999,44765.57503,266,246.950,17015.63136,0
-1730010300000,68.88,68.89,68.85,68.86,943.552,1730010599999,64979.50771,253,197.997,13636.67534,0
-1730010600000,68.86,68.90,68.84,68.88,1205.008,1730010899999,82999.79385,309,867.311,59740.99078,0
-1730010900000,68.89,68.90,68.84,68.84,826.276,1730011199999,56899.57781,223,75.448,5196.93242,0
-1730011200000,68.84,68.89,68.84,68.86,624.136,1730011499999,42978.91348,237,412.367,28395.80033,0
-1730011500000,68.87,68.88,68.83,68.87,649.454,1730011799999,44722.53312,272,346.327,23849.19613,0
-1730011800000,68.86,68.89,68.85,68.86,198.622,1730012099999,13678.99952,174,79.384,5467.64371,0
-1730012100000,68.85,68.88,68.85,68.87,398.726,1730012399999,27457.44725,334,248.978,17145.97975,0
-1730012400000,68.86,68.86,68.80,68.80,1073.115,1730012699999,73865.56210,328,199.795,13751.84247,0
-1730012700000,68.81,68.85,68.81,68.83,826.411,1730012999999,56884.38770,291,582.194,40075.10053,0
-1730013000000,68.83,68.83,68.70,68.76,4396.689,1730013299999,302295.36968,632,1855.595,127582.48090,0
-1730013300000,68.76,68.82,68.74,68.80,949.303,1730013599999,65300.83997,277,774.649,53289.25685,0
-1730013600000,68.79,68.82,68.78,68.79,598.111,1730013899999,41149.05716,204,275.504,18955.37459,0
-1730013900000,68.79,68.80,68.76,68.76,637.083,1730014199999,43821.00848,284,274.929,18913.27353,0
-1730014200000,68.77,68.82,68.77,68.81,2199.137,1730014499999,151291.41189,449,1379.858,94933.51444,0
-1730014500000,68.81,68.81,68.78,68.79,498.418,1730014799999,34287.56811,233,145.532,10011.90446,0
-1730014800000,68.80,68.80,68.78,68.80,706.511,1730015099999,48599.00039,267,276.159,18996.48079,0
-1730015100000,68.79,68.82,68.77,68.82,1067.062,1730015399999,73406.43384,214,792.904,54549.83448,0
-1730015400000,68.82,68.89,68.81,68.89,893.486,1730015699999,61510.87732,330,715.519,49258.95528,0
-1730015700000,68.88,68.89,68.86,68.87,626.715,1730015999999,43163.97432,313,311.201,21435.26433,0
-1730016000000,68.88,69.00,68.87,69.00,1628.544,1730016299999,112273.56157,649,1103.669,76088.59016,0
-1730016300000,68.99,69.00,68.94,68.96,979.316,1730016599999,67553.13855,432,443.603,30599.72503,0
-1730016600000,68.97,69.02,68.96,68.97,1529.756,1730016899999,105536.97597,485,799.133,55133.34500,0
-1730016900000,68.98,69.07,68.98,69.01,1730.878,1730017199999,119476.87024,513,930.421,64223.70270,0
-1730017200000,69.01,69.02,68.95,69.01,1161.818,1730017499999,80152.07774,464,637.338,43971.26187,0
-1730017500000,69.01,69.03,68.99,69.02,559.986,1730017799999,38645.23966,335,253.657,17506.82657,0
-1730017800000,69.02,69.08,68.99,69.08,1861.039,1730018099999,128449.38444,667,1200.532,82864.45141,0
-1730018100000,69.08,69.08,69.00,69.02,1392.973,1730018399999,96154.88730,640,401.065,27698.49282,0
-1730018400000,69.02,69.19,68.99,69.16,9565.930,1730018699999,661137.80309,1076,7985.689,551934.34524,0
-1730018700000,69.17,69.22,69.12,69.21,2995.905,1730018999999,207271.31093,598,1062.652,73521.24493,0
-1730019000000,69.21,69.26,69.18,69.24,1747.717,1730019299999,120973.99058,486,1154.617,79928.62139,0
-1730019300000,69.23,69.30,69.22,69.23,2566.320,1730019599999,177756.93533,557,958.912,66423.45265,0
-1730019600000,69.23,69.23,69.10,69.13,1495.662,1730019899999,103447.47774,496,502.049,34720.43568,0
-1730019900000,69.12,69.16,69.03,69.09,2292.381,1730020199999,158371.73050,589,762.006,52663.98943,0
-1730020200000,69.08,69.15,69.04,69.13,3462.144,1730020499999,239167.16326,626,1378.657,95253.83943,0
-1730020500000,69.13,69.28,69.13,69.23,2771.450,1730020799999,191900.83335,578,1124.429,77855.69352,0
-1730020800000,69.24,69.28,69.16,69.24,2123.112,1730021099999,146977.41298,537,954.920,66109.12146,0
-1730021100000,69.23,69.34,69.23,69.33,1635.576,1730021399999,113322.28675,505,1130.359,78323.12028,0
-1730021400000,69.33,69.36,69.25,69.31,2703.726,1730021699999,187386.73429,646,1647.268,114175.09177,0
-1730021700000,69.31,69.40,69.27,69.35,3152.557,1730021999999,218645.90550,832,1256.410,87148.19717,0
-1730022000000,69.35,69.39,69.33,69.33,2017.423,1730022299999,139946.18749,574,703.633,48810.53247,0
-1730022300000,69.33,69.38,69.28,69.33,1608.614,1730022599999,111533.14784,531,803.572,55720.65681,0
-1730022600000,69.33,69.39,69.33,69.39,923.359,1730022899999,64043.01023,335,500.722,34731.13304,0
-1730022900000,69.39,69.43,69.36,69.40,1382.044,1730023199999,95915.36952,433,806.056,55949.02274,0
-1730023200000,69.41,69.43,69.35,69.38,1656.405,1730023499999,114936.95989,464,593.041,41160.98437,0
-1730023500000,69.37,69.37,69.29,69.30,1902.489,1730023799999,131887.20568,498,525.380,36424.90023,0
-1730023800000,69.30,69.39,69.27,69.39,2099.908,1730024099999,145563.22083,408,1068.158,74056.32960,0
-1730024100000,69.39,69.39,69.23,69.26,3122.359,1730024399999,216349.40753,561,432.350,29965.69473,0
-1730024400000,69.25,69.30,69.20,69.30,1050.545,1730024699999,72739.46551,292,585.007,40509.41601,0
-1730024700000,69.30,69.34,69.27,69.27,1260.779,1730024999999,87367.58433,333,277.275,19217.04437,0
-1730025000000,69.27,69.33,69.27,69.31,539.169,1730025299999,37365.15426,276,222.378,15410.07347,0
-1730025300000,69.31,69.34,69.27,69.27,683.202,1730025599999,47353.98291,292,182.150,12625.22398,0
-1730025600000,69.28,69.30,69.19,69.20,2312.731,1730025899999,160111.67646,486,521.025,36064.53931,0
-1730025900000,69.21,69.21,69.15,69.20,1331.011,1730026199999,92082.84378,320,528.344,36553.60204,0
-1730026200000,69.19,69.29,69.19,69.29,824.629,1730026499999,57096.95022,248,584.094,40445.59004,0
-1730026500000,69.29,69.32,69.23,69.24,1488.974,1730026799999,103156.82147,259,204.471,14169.43991,0
-1730026800000,69.24,69.26,69.16,69.24,1165.619,1730027099999,80662.28086,397,693.868,48014.97690,0
-1730027100000,69.24,69.28,69.21,69.25,1223.995,1730027399999,84748.59876,307,661.768,45819.14908,0
-1730027400000,69.25,69.31,69.23,69.29,1053.257,1730027699999,72969.38156,325,743.787,51533.52501,0
-1730027700000,69.28,69.42,69.28,69.38,2438.044,1730027999999,169140.65261,450,1640.931,113840.05940,0
-1730028000000,69.38,69.41,69.35,69.40,1169.686,1730028299999,81151.97633,332,632.137,43859.87366,0
-1730028300000,69.39,69.49,69.36,69.49,4155.317,1730028599999,288565.76711,627,2654.671,184355.94468,0
-1730028600000,69.49,69.53,69.41,69.47,3563.917,1730028899999,247579.75913,621,1218.243,84627.84987,0
-1730028900000,69.46,69.49,69.45,69.48,761.083,1730029199999,52871.81163,275,533.625,37070.64120,0
-1730029200000,69.49,69.50,69.43,69.43,1490.136,1730029499999,103519.20671,303,333.442,23168.39925,0
-1730029500000,69.44,69.49,69.44,69.46,762.571,1730029799999,52975.95218,288,306.207,21273.91477,0
-1730029800000,69.46,69.54,69.45,69.53,1826.434,1730030099999,126917.30181,440,1100.511,76469.85707,0
-1730030100000,69.53,69.67,69.52,69.66,4428.720,1730030399999,308268.78129,743,3714.299,258530.71837,0
-1730030400000,69.67,69.76,69.58,69.63,5577.306,1730030699999,388551.09221,997,2403.067,167493.22303,0
-1730030700000,69.63,69.80,69.60,69.77,4073.409,1730030999999,284052.99473,853,2714.017,189273.79030,0
-1730031000000,69.77,69.91,69.74,69.88,3580.689,1730031299999,250012.41635,802,2435.208,170044.28304,0
-1730031300000,69.89,69.89,69.78,69.84,2439.001,1730031599999,170311.37391,618,936.660,65398.80938,0
-1730031600000,69.84,69.97,69.83,69.89,2164.728,1730031899999,151320.31491,691,1215.011,84930.46447,0
-1730031900000,69.90,70.00,69.88,69.97,3633.709,1730032199999,254211.06013,751,2244.830,157061.89230,0
-1730032200000,69.97,70.12,69.96,70.03,5883.724,1730032499999,412105.85764,1090,4269.389,299023.50691,0
-1730032500000,70.04,70.20,70.01,70.15,4843.907,1730032799999,339605.96219,1002,2419.032,169648.41598,0
-1730032800000,70.15,70.28,70.14,70.21,3498.576,1730033099999,245668.20524,885,1511.801,106158.50256,0
-1730033100000,70.22,70.29,70.18,70.24,3218.844,1730033399999,226091.97099,703,1147.979,80638.41224,0
-1730033400000,70.24,70.24,70.09,70.16,5045.205,1730033699999,354024.09648,995,1441.453,101114.90103,0
-1730033700000,70.15,70.25,70.15,70.18,1663.192,1730033999999,116750.35115,490,853.744,59930.64476,0
-1730034000000,70.19,70.35,70.17,70.33,4238.913,1730034299999,297712.00838,969,2444.294,171700.14815,0
-1730034300000,70.33,70.37,70.28,70.31,4142.690,1730034599999,291319.56238,852,1775.680,124881.55708,0
-1730034600000,70.32,70.37,70.27,70.37,2699.058,1730034899999,189757.81155,621,1201.548,84491.88329,0
-1730034900000,70.37,70.41,70.33,70.41,2453.637,1730035199999,172668.58766,516,1253.715,88239.05952,0
-1730035200000,70.41,70.68,70.40,70.67,6361.854,1730035499999,448737.15151,1247,3644.597,257054.03417,0
-1730035500000,70.68,70.74,70.61,70.67,8626.628,1730035799999,609665.70704,1557,3583.667,253285.56101,0
-1730035800000,70.68,70.72,70.53,70.62,4183.483,1730036099999,295352.67689,1180,1712.413,120910.56963,0
-1730036100000,70.63,70.74,70.62,70.66,7799.293,1730036399999,551335.17978,1080,2799.373,197891.11846,0
-1730036400000,70.66,70.68,70.56,70.56,4385.931,1730036699999,309657.06137,787,1097.255,77486.54682,0
-1730036700000,70.56,70.60,70.41,70.47,3943.275,1730036999999,277952.18209,856,1980.803,139601.57605,0
-1730037000000,70.46,70.52,70.42,70.46,3682.993,1730037299999,259561.39113,772,2060.048,145189.45251,0
-1730037300000,70.46,70.50,70.38,70.44,5287.874,1730037599999,372389.82635,883,1573.963,110861.50621,0
-1730037600000,70.45,70.57,70.45,70.49,3513.526,1730037899999,247778.16853,618,2065.789,145673.21567,0
-1730037900000,70.50,70.73,70.49,70.67,4026.687,1730038199999,284450.76520,846,2018.300,142567.60698,0
-1730038200000,70.67,70.70,70.60,70.62,1557.449,1730038499999,110024.50280,490,764.066,53983.59409,0
-1730038500000,70.63,70.69,70.62,70.66,1190.166,1730038799999,84087.86849,378,542.818,38353.87856,0
-1730038800000,70.65,70.69,70.57,70.57,2479.038,1730039099999,175080.59061,493,559.376,39510.26550,0
-1730039100000,70.58,70.66,70.58,70.63,1539.218,1730039399999,108706.25341,372,974.863,68846.61827,0
-1730039400000,70.64,70.69,70.58,70.66,1880.395,1730039699999,132812.74315,852,639.745,45188.11254,0
-1730039700000,70.66,70.78,70.65,70.76,5436.189,1730039999999,384489.23734,892,2557.749,180922.33541,0
-1730040000000,70.77,70.80,70.70,70.72,4409.363,1730040299999,312015.19656,821,1231.272,87129.74353,0
-1730040300000,70.73,70.75,70.68,70.71,1938.790,1730040599999,137098.21925,579,658.435,46564.05028,0
-1730040600000,70.70,70.72,70.66,70.67,1963.077,1730040899999,138752.69365,381,565.324,39962.15430,0
-1730040900000,70.67,70.73,70.67,70.72,2858.122,1730041199999,202089.21915,351,1842.126,130259.77025,0
-1730041200000,70.73,70.83,70.72,70.80,3524.429,1730041499999,249422.40985,868,2480.209,175519.52045,0
-1730041500000,70.80,70.80,70.68,70.69,2621.144,1730041799999,185433.72267,570,578.127,40908.92377,0
-1730041800000,70.68,70.75,70.66,70.71,2101.631,1730042099999,148590.03280,479,1033.879,73101.95118,0
-1730042100000,70.71,70.71,70.53,70.62,5189.069,1730042399999,366314.66910,791,2257.360,159370.92680,0
-1730042400000,70.62,70.65,70.54,70.56,4234.146,1730042699999,298912.34273,673,1990.545,140545.89785,0
-1730042700000,70.56,70.63,70.55,70.56,3153.876,1730042999999,222640.97562,516,2241.951,158266.88195,0
-1730043000000,70.56,70.60,70.55,70.58,1622.765,1730043299999,114526.37914,436,922.594,65112.67455,0
-1730043300000,70.59,70.70,70.58,70.67,2490.368,1730043599999,175959.66633,540,897.708,63421.60130,0
-1730043600000,70.67,70.76,70.67,70.75,1185.176,1730043899999,83832.88718,423,507.662,35906.37846,0
-1730043900000,70.75,70.84,70.74,70.80,4379.517,1730044199999,310096.52830,784,1685.088,119304.69201,0
-1730044200000,70.80,70.83,70.69,70.73,1878.754,1730044499999,132937.80280,437,744.990,52733.49227,0
-1730044500000,70.73,70.78,70.67,70.72,1589.457,1730044799999,112423.53485,479,886.337,62696.29145,0
-1730044800000,70.72,70.80,70.72,70.76,3484.666,1730045099999,246581.05523,760,1533.263,108501.16880,0
-1730045100000,70.76,70.80,70.73,70.77,2166.702,1730045399999,153337.03334,596,1292.832,91494.79150,0
-1730045400000,70.78,70.78,70.68,70.70,1780.679,1730045699999,125937.17312,584,483.956,34224.92021,0
-1730045700000,70.70,70.72,70.54,70.57,7835.184,1730045999999,553247.89397,1206,2627.535,185536.56898,0
-1730046000000,70.57,70.58,70.40,70.51,10506.855,1730046299999,740617.44161,1458,4136.886,291590.97185,0
-1730046300000,70.50,70.60,70.43,70.46,2757.104,1730046599999,194424.62166,699,1047.573,73871.06622,0
-1730046600000,70.46,70.51,70.43,70.49,2764.278,1730046899999,194798.71800,1008,1244.794,87732.58552,0
-1730046900000,70.49,70.51,70.42,70.50,4815.772,1730047199999,339391.68720,754,3206.536,225994.42921,0
-1730047200000,70.50,70.63,70.50,70.61,2324.316,1730047499999,164067.60527,613,865.712,61117.02188,0
-1730047500000,70.61,70.69,70.56,70.68,2212.517,1730047799999,156293.64434,501,1553.953,109770.60275,0
-1730047800000,70.68,70.70,70.65,70.65,1034.385,1730048099999,73103.04090,343,481.930,34061.35236,0
-1730048100000,70.65,70.69,70.62,70.62,962.307,1730048399999,67988.36870,369,188.926,13349.21981,0
-1730048400000,70.62,70.68,70.61,70.63,1779.332,1730048699999,125718.00535,465,628.282,44387.45435,0
-1730048700000,70.63,70.66,70.62,70.65,1330.607,1730048999999,93991.86664,395,741.865,52403.81864,0
-1730049000000,70.65,70.67,70.64,70.66,904.895,1730049299999,63938.38027,330,490.503,34659.07501,0
-1730049300000,70.66,70.72,70.62,70.64,1749.560,1730049599999,123647.82938,410,785.038,55480.55929,0
-1730049600000,70.63,70.73,70.58,70.69,4910.707,1730049899999,347010.33589,593,3518.547,248697.81126,0
-1730049900000,70.70,70.78,70.70,70.76,1113.145,1730050199999,78757.19429,348,619.673,43843.12000,0
-1730050200000,70.77,70.99,70.75,70.95,5868.800,1730050499999,416063.40740,1156,4331.117,307057.73591,0
-1730050500000,70.96,71.04,70.95,70.95,3245.406,1730050799999,230395.78495,843,1766.343,125408.70446,0
-1730050800000,70.95,70.99,70.81,70.84,2827.562,1730051099999,200438.55914,716,1139.220,80766.37860,0
-1730051100000,70.85,70.87,70.80,70.84,1811.355,1730051399999,128303.08258,388,1167.903,82725.33199,0
-1730051400000,70.84,70.88,70.82,70.86,1302.890,1730051699999,92316.15653,385,584.575,41422.09957,0
-1730051700000,70.86,70.86,70.73,70.77,4065.497,1730051999999,287711.85769,727,921.377,65206.80968,0
-1730052000000,70.78,70.80,70.74,70.77,1432.951,1730052299999,101412.88108,616,743.957,52655.47654,0
-1730052300000,70.76,70.77,70.62,70.63,3536.439,1730052599999,249941.59124,947,1147.452,81086.30940,0
-1730052600000,70.63,70.67,70.58,70.59,1807.327,1730052899999,127640.61408,537,705.269,49815.71476,0
-1730052900000,70.59,70.62,70.59,70.60,932.594,1730053199999,65846.30579,283,581.067,41028.84921,0
-1730053200000,70.61,70.68,70.61,70.66,2562.225,1730053499999,181023.57696,439,1686.675,119161.20327,0
-1730053500000,70.67,70.72,70.67,70.67,3223.373,1730053799999,227897.83410,462,2291.657,162029.42244,0
-1730053800000,70.68,70.71,70.57,70.62,4690.156,1730054099999,331290.01216,662,1211.505,85603.02445,0
-1730054100000,70.62,70.63,70.57,70.60,1301.831,1730054399999,91908.07989,352,369.509,26089.17340,0
-1730054400000,70.60,70.67,70.59,70.64,1545.257,1730054699999,109142.04448,445,1067.732,75419.73302,0
-1730054700000,70.64,70.65,70.54,70.55,4637.676,1730054999999,327338.36024,705,1563.133,110367.17590,0
-1730055000000,70.55,70.57,70.52,70.54,2447.583,1730055299999,172657.99782,512,1239.612,87447.00061,0
-1730055300000,70.54,70.62,70.54,70.56,1073.324,1730055599999,75760.35236,291,715.806,50525.78378,0
-1730055600000,70.57,70.66,70.56,70.62,1472.944,1730055899999,104000.89114,405,475.416,33563.52024,0
-1730055900000,70.61,70.63,70.56,70.63,1268.119,1730056199999,89535.04394,360,568.285,40123.49765,0
-1730056200000,70.63,70.64,70.58,70.58,849.842,1730056499999,60009.03817,308,447.223,31578.71038,0
-1730056500000,70.58,70.65,70.58,70.61,1052.318,1730056799999,74308.68503,319,621.871,43910.22401,0
-1730056800000,70.61,70.61,70.56,70.57,918.691,1730057099999,64837.54776,356,347.715,24540.74915,0
-1730057100000,70.58,70.80,70.58,70.78,3173.223,1730057399999,224399.84254,523,2500.218,176816.19389,0
-1730057400000,70.78,70.93,70.78,70.82,5447.993,1730057699999,386072.21088,805,4052.976,287214.76336,0
-1730057700000,70.82,70.84,70.76,70.82,2778.944,1730057999999,196755.01467,609,820.328,58082.16045,0
-1730058000000,70.82,70.84,70.80,70.81,629.066,1730058299999,44545.62356,203,335.313,23744.16483,0
-1730058300000,70.81,70.84,70.76,70.80,862.226,1730058599999,61041.14758,292,297.665,21072.85856,0
-1730058600000,70.80,70.81,70.76,70.77,290.792,1730058899999,20586.25557,155,121.053,8570.17260,0
-1730058900000,70.77,70.88,70.77,70.87,690.325,1730059199999,48884.02110,277,563.427,39900.47023,0
-1730059200000,70.88,70.93,70.85,70.85,2342.877,1730059499999,166081.27117,597,902.380,63978.16875,0
-1730059500000,70.86,70.86,70.79,70.85,887.560,1730059799999,62863.50402,315,350.310,24813.53591,0
-1730059800000,70.86,70.88,70.84,70.86,1076.986,1730060099999,76321.42785,298,639.179,45297.88840,0
-1730060100000,70.85,70.86,70.77,70.82,923.167,1730060399999,65380.62635,328,446.486,31619.66246,0
-1730060400000,70.83,70.87,70.82,70.84,1918.007,1730060699999,135882.58407,317,1318.763,93434.82179,0
-1730060700000,70.82,70.88,70.81,70.86,1060.695,1730060999999,75140.98374,386,541.363,38348.00335,0
-1730061000000,70.86,70.87,70.80,70.84,963.226,1730061299999,68235.00452,328,339.053,24017.45567,0
-1730061300000,70.83,70.85,70.78,70.84,1895.316,1730061599999,134201.84011,353,456.016,32295.75114,0
-1730061600000,70.83,70.85,70.79,70.81,873.498,1730061899999,61867.34319,255,386.317,27358.74870,0
-1730061900000,70.81,70.87,70.76,70.87,1493.723,1730062199999,105752.00486,339,666.123,47171.20956,0
-1730062200000,70.86,70.90,70.75,70.79,4243.603,1730062499999,300579.11797,721,1446.101,102445.40461,0
-1730062500000,70.78,70.82,70.76,70.79,923.206,1730062799999,65353.11944,188,498.393,35286.08171,0
-1730062800000,70.80,70.83,70.76,70.80,655.479,1730063099999,46406.26101,270,269.807,19100.66754,0
-1730063100000,70.83,70.84,70.76,70.77,740.500,1730063399999,52430.01288,263,276.501,19575.90431,0
-1730063400000,70.77,70.93,70.77,70.93,1262.744,1730063699999,89482.69098,275,1041.617,73810.93267,0
-1730063700000,70.92,70.94,70.85,70.90,2689.681,1730063999999,190705.42710,406,1199.485,85046.85973,0
-1730064000000,70.90,70.90,70.81,70.82,3270.442,1730064299999,231725.30029,427,563.385,39927.11228,0
-1730064300000,70.82,70.85,70.75,70.75,2128.418,1730064599999,150688.96937,507,1262.412,89379.71855,0
-1730064600000,70.76,70.81,70.73,70.79,1098.455,1730064899999,77736.93907,271,617.237,43679.82421,0
-1730064900000,70.79,70.80,70.72,70.80,2089.347,1730065199999,147839.99540,417,1260.920,89227.49342,0
-1730065200000,70.80,70.80,70.70,70.76,2163.804,1730065499999,153097.86436,435,866.475,61301.48739,0
-1730065500000,70.77,70.82,70.75,70.76,1636.323,1730065799999,115831.93052,383,919.138,65065.00195,0
-1730065800000,70.76,70.76,70.52,70.55,7432.471,1730066099999,524798.36130,931,1473.138,103964.77975,0
-1730066100000,70.54,70.59,70.50,70.57,1836.945,1730066399999,129549.26467,436,843.774,59513.41609,0
-1730066400000,70.58,70.82,70.58,70.79,5623.771,1730066699999,397944.48251,959,4098.373,290014.15691,0
-1730066700000,70.80,70.80,70.66,70.80,3404.565,1730066999999,240774.84870,767,1656.220,117126.89345,0
-1730067000000,70.79,70.80,70.65,70.67,4180.551,1730067299999,295658.07864,807,1618.702,114488.46872,0
-1730067300000,70.68,70.81,70.65,70.72,6191.557,1730067599999,437852.15898,970,3391.101,239823.81344,0
-1730067600000,70.72,70.74,70.65,70.66,1512.522,1730067899999,106928.55451,513,927.477,65566.86355,0
-1730067900000,70.67,70.79,70.65,70.77,1307.868,1730068199999,92471.59730,490,926.736,65517.00491,0
-1730068200000,70.77,70.78,70.67,70.77,3031.096,1730068499999,214404.96741,552,1218.091,86175.98187,0
-1730068500000,70.77,70.86,70.77,70.79,1830.167,1730068799999,129630.87943,382,1284.671,90998.53350,0
-1730068800000,70.80,70.90,70.79,70.89,1685.921,1730069099999,119467.53250,364,967.641,68569.91580,0
-1730069100000,70.89,70.91,70.83,70.91,613.570,1730069399999,43480.39878,277,307.347,21778.74918,0
-1730069400000,70.91,70.96,70.87,70.92,1192.853,1730069699999,84589.93924,391,588.897,41762.87941,0
-1730069700000,70.93,70.98,70.89,70.96,989.210,1730069999999,70164.85187,309,481.883,34181.12524,0
-1730070000000,70.96,71.12,70.96,71.09,3745.735,1730070299999,266142.75966,918,2595.303,184412.53506,0
-1730070300000,71.10,71.16,71.04,71.04,3659.156,1730070599999,260268.69597,674,1985.121,141214.39977,0
-1730070600000,71.03,71.10,71.03,71.07,1826.986,1730070899999,129841.09295,384,397.828,28273.62282,0
-1730070900000,71.08,71.08,70.97,71.01,1317.027,1730071199999,93554.39921,326,261.472,18568.35447,0
-1730071200000,71.02,71.07,70.98,71.05,874.877,1730071499999,62134.39638,350,558.581,39669.72837,0
-1730071500000,71.04,71.05,70.93,71.02,1409.932,1730071799999,100085.35192,337,510.947,36269.75804,0
-1730071800000,71.02,71.06,71.01,71.01,1048.362,1730072099999,74471.58565,302,541.983,38500.06652,0
-1730072100000,71.01,71.07,70.99,71.07,932.745,1730072399999,66256.55339,282,632.887,44959.92730,0
-1730072400000,71.07,71.10,71.02,71.06,1465.304,1730072699999,104131.92706,561,638.241,45357.73153,0
-1730072700000,71.07,71.13,71.06,71.12,1047.225,1730072999999,74459.88395,582,682.108,48497.88327,0
-1730073000000,71.11,71.18,71.11,71.17,1450.005,1730073299999,103157.33405,448,937.587,66707.42266,0
-1730073300000,71.17,71.20,71.01,71.05,3508.398,1730073599999,249488.51010,767,1247.201,88703.84094,0
-1730073600000,71.05,71.23,71.05,71.21,4502.925,1730073899999,320480.77628,1030,3296.081,234579.36055,0
-1730073900000,71.21,71.24,71.11,71.19,4032.155,1730074199999,287036.79648,1037,1505.524,107176.87143,0
-1730074200000,71.18,71.23,71.12,71.21,1293.114,1730074499999,92052.00607,555,444.520,31642.52148,0
-1730074500000,71.21,71.25,71.15,71.25,2023.626,1730074799999,144107.01393,650,1217.062,86672.24018,0
-1730074800000,71.25,71.38,71.24,71.35,7950.235,1730075099999,566966.22709,1367,4802.858,342511.50316,0
-1730075100000,71.35,71.36,71.27,71.32,2082.846,1730075399999,148561.27360,540,633.693,45200.64264,0
-1730075400000,71.32,71.38,71.23,71.38,4015.462,1730075699999,286224.82332,954,1325.405,94509.58632,0
-1730075700000,71.39,71.45,71.36,71.43,4276.116,1730075999999,305347.78857,1150,2162.806,154450.42885,0
-1730076000000,71.42,71.43,71.31,71.31,2767.983,1730076299999,197495.58587,701,1032.026,73642.85183,0
-1730076300000,71.31,71.38,71.30,71.35,3508.995,1730076599999,250337.55782,764,2020.119,144135.39484,0
-1730076600000,71.36,71.44,71.33,71.36,2505.843,1730076899999,178894.75208,662,1222.475,87267.01423,0
-1730076900000,71.36,71.39,71.22,71.26,5074.485,1730077199999,361678.29724,732,905.825,64598.47764,0
-1730077200000,71.26,71.30,71.22,71.23,3077.781,1730077499999,219320.06575,815,1603.988,114301.86853,0
-1730077500000,71.22,71.26,71.17,71.23,2715.211,1730077799999,193363.36966,599,716.254,51006.25757,0
-1730077800000,71.22,71.39,71.15,71.38,3728.193,1730078099999,265758.74710,682,3067.161,218664.70897,0
-1730078100000,71.39,71.42,71.25,71.41,1976.099,1730078399999,140949.70216,601,881.459,62867.70625,0
-1730078400000,71.40,71.41,71.22,71.27,2669.956,1730078699999,190469.34974,635,1005.080,71700.96661,0
-1730078700000,71.27,71.33,71.24,71.24,2212.175,1730078999999,157702.00238,569,517.692,36909.47856,0
-1730079000000,71.25,71.53,71.25,71.47,13889.054,1730079299999,991809.61190,1925,9529.318,680333.48563,0
-1730079300000,71.48,71.53,71.41,71.50,3010.138,1730079599999,215157.26746,734,1596.456,114124.59324,0
-1730079600000,71.51,71.55,71.36,71.40,3339.310,1730079899999,238623.85847,754,1473.874,105336.59094,0
-1730079900000,71.40,71.42,71.28,71.32,6217.402,1730080199999,443395.14069,807,2304.852,164364.48021,0
-1730080200000,71.33,71.33,71.21,71.23,1366.478,1730080499999,97381.84632,508,347.011,24725.29094,0
-1730080500000,71.22,71.23,71.06,71.07,2958.967,1730080799999,210444.48848,718,933.321,66380.91749,0
-1730080800000,71.08,71.22,71.08,71.15,2976.711,1730081099999,211840.78767,710,1623.043,115500.29863,0
-1730081100000,71.15,71.38,71.14,71.37,2290.426,1730081399999,163228.61123,772,1505.065,107258.67881,0
-1730081400000,71.37,71.38,71.32,71.33,1374.388,1730081699999,98071.39768,520,545.936,38958.11311,0
-1730081700000,71.33,71.34,71.21,71.22,1386.563,1730081999999,98798.68597,418,586.215,41769.81349,0
-1730082000000,71.22,71.26,71.17,71.17,1109.790,1730082299999,79033.30936,373,371.032,26426.66963,0
-1730082300000,71.17,71.30,71.17,71.28,1908.402,1730082599999,135993.03696,522,1186.602,84553.39957,0
-1730082600000,71.29,71.29,71.13,71.16,1988.069,1730082899999,141565.91050,480,553.259,39382.18051,0
-1730082900000,71.16,71.19,71.12,71.19,1018.314,1730083199999,72455.59716,467,356.187,25346.03595,0
-1730083200000,71.19,71.30,71.10,71.25,2332.931,1730083499999,166065.23050,704,1462.393,104073.37420,0
-1730083500000,71.25,71.26,71.17,71.21,1157.725,1730083799999,82435.86694,405,691.770,49248.78325,0
-1730083800000,71.21,71.29,71.19,71.27,805.185,1730084099999,57356.16954,361,415.680,29615.95197,0
-1730084100000,71.27,71.32,71.22,71.22,3080.204,1730084399999,219493.90391,562,1374.543,97951.32943,0
-1730084400000,71.22,71.27,71.14,71.20,2808.393,1730084699999,199945.83062,713,988.566,70388.82908,0
-1730084700000,71.19,71.20,71.11,71.11,1519.847,1730084999999,108144.03616,471,712.457,50694.81917,0
-1730085000000,71.10,71.11,71.00,71.00,2159.667,1730085299999,153455.26485,573,679.076,48262.00383,0
-1730085300000,71.00,71.01,70.84,70.89,6674.136,1730085599999,473422.25397,1111,1888.966,133947.00489,0
-1730085600000,70.89,70.99,70.84,70.87,5114.244,1730085899999,362626.48118,863,2465.910,174845.02734,0
-1730085900000,70.87,70.96,70.85,70.86,3377.445,1730086199999,239479.27147,644,2407.121,170688.30907,0
-1730086200000,70.86,70.89,70.72,70.77,3081.532,1730086499999,218200.51257,830,1903.908,134811.28147,0
-1730086500000,70.77,70.83,70.66,70.66,3149.976,1730086799999,222823.85221,850,1818.558,128648.14337,0
-1730086800000,70.66,70.76,70.62,70.65,2887.987,1730087099999,204120.21691,855,1516.741,107216.00980,0
-1730087100000,70.65,70.67,70.51,70.57,5897.107,1730087399999,416260.11344,1281,2962.771,209164.75144,0
-1730087400000,70.58,70.64,70.50,70.52,3877.294,1730087699999,273475.29417,924,1550.670,109377.98627,0
-1730087700000,70.52,70.68,70.46,70.59,4423.462,1730087999999,312178.11704,922,2125.911,150019.81830,0
-1730088000000,70.59,70.60,70.37,70.59,6751.374,1730088299999,475720.57075,1403,1986.212,140026.31381,0
-1730088300000,70.59,70.75,70.59,70.70,3275.979,1730088599999,231568.09731,1027,2111.715,149266.15777,0
-1730088600000,70.71,70.72,70.64,70.69,1737.971,1730088899999,122853.83468,624,738.537,52203.48848,0
-1730088900000,70.68,70.73,70.54,70.73,6105.119,1730089199999,431226.30012,1003,2347.958,165831.27318,0
-1730089200000,70.72,70.78,70.69,70.74,5131.882,1730089499999,363023.43330,738,1275.572,90230.17701,0
-1730089500000,70.74,70.78,70.68,70.74,9332.778,1730089799999,660167.57926,980,3739.688,264550.38944,0
-1730089800000,70.74,70.79,70.63,70.65,1854.411,1730090099999,131150.23622,640,723.162,51142.44419,0
-1730090100000,70.65,70.66,70.56,70.64,2089.583,1730090399999,147551.02726,644,1438.491,101578.13918,0
-1730090400000,70.63,70.64,70.59,70.59,1119.569,1730090699999,79063.32931,470,415.950,29375.56318,0
-1730090700000,70.59,70.72,70.57,70.67,1227.889,1730090999999,86737.61003,514,760.493,53719.79405,0
-1730091000000,70.67,70.76,70.67,70.72,776.041,1730091299999,54885.72559,417,401.875,28423.22952,0
-1730091300000,70.72,70.74,70.64,70.67,640.470,1730091599999,45275.26589,368,293.273,20727.49275,0
-1730091600000,70.67,70.68,70.55,70.58,1326.181,1730091899999,93650.63765,571,580.770,41014.09490,0
-1730091900000,70.59,70.65,70.56,70.65,1409.200,1730092199999,99486.80283,357,964.829,68113.00372,0
-1730092200000,70.64,70.64,70.50,70.51,1000.632,1730092499999,70610.82328,341,349.575,24663.26715,0
-1730092500000,70.52,70.64,70.48,70.54,3836.596,1730092799999,270640.13333,1208,1871.739,132054.76141,0
-1730092800000,70.55,70.80,70.55,70.78,5217.002,1730093099999,368842.17465,841,2303.091,162814.29070,0
-1730093100000,70.79,70.88,70.75,70.76,4743.438,1730093399999,335990.44882,955,2151.801,152435.28039,0
-1730093400000,70.76,70.76,70.51,70.53,6638.906,1730093699999,468562.54022,1309,1916.157,135257.29207,0
-1730093700000,70.53,70.66,70.52,70.61,2401.748,1730093999999,169534.07994,685,1641.407,115861.26911,0
-1730094000000,70.60,70.65,70.58,70.62,2157.817,1730094299999,152359.33210,521,1233.509,87094.80630,0
-1730094300000,70.62,70.67,70.53,70.61,3762.790,1730094599999,265625.58084,664,1498.179,105805.09307,0
-1730094600000,70.60,70.92,70.60,70.87,4213.588,1730094899999,298412.37980,841,2795.389,197938.55717,0
-1730094900000,70.88,70.89,70.76,70.79,4674.713,1730095199999,331124.47321,647,3520.360,249360.25711,0
-1730095200000,70.79,70.82,70.70,70.80,2622.156,1730095499999,185565.14111,576,962.701,68131.06398,0
-1730095500000,70.79,70.81,70.73,70.76,1647.317,1730095799999,116582.29602,398,552.862,39124.36494,0
-1730095800000,70.76,70.80,70.73,70.79,3503.097,1730096099999,247907.82811,481,1127.261,79774.53570,0
-1730096100000,70.79,70.84,70.74,70.75,3288.065,1730096399999,232794.78763,666,1564.116,110738.99045,0
-1730096400000,70.76,70.87,70.76,70.85,1904.885,1730096699999,134867.83915,385,1076.637,76219.72069,0
-1730096700000,70.86,70.87,70.71,70.79,1434.582,1730096999999,101541.18725,359,374.898,26531.73373,0
-1730097000000,70.79,70.79,70.70,70.71,1061.612,1730097299999,75102.47898,378,452.184,31989.61065,0
-1730097300000,70.72,70.77,70.71,70.72,866.212,1730097599999,61270.30792,318,373.379,26410.97191,0
-1730097600000,70.72,70.76,70.68,70.71,1246.087,1730097899999,88123.61579,428,559.096,39541.75211,0
-1730097900000,70.72,70.92,70.72,70.90,1680.002,1730098199999,119006.52047,437,787.120,55746.78369,0
-1730098200000,70.89,70.95,70.86,70.88,1413.511,1730098499999,100230.09555,385,845.051,59920.74944,0
-1730098500000,70.89,70.93,70.88,70.91,1254.258,1730098799999,88941.94906,333,727.515,51590.95050,0
-1730098800000,70.92,71.01,70.91,70.99,2090.775,1730099099999,148370.32567,587,1307.104,92753.41333,0
-1730099100000,70.99,71.14,70.95,71.14,3301.846,1730099399999,234539.56421,791,1917.123,136199.53103,0
-1730099400000,71.14,71.36,71.11,71.35,7424.064,1730099699999,528820.55317,1485,3985.492,283960.94922,0
-1730099700000,71.34,71.36,71.19,71.20,5394.311,1730099999999,384422.21007,1121,2468.766,175973.34394,0
-1730100000000,71.19,71.25,71.14,71.21,3861.702,1730100299999,274934.71712,881,1829.080,130229.73981,0
-1730100300000,71.22,71.24,71.11,71.21,3141.417,1730100599999,223585.71559,672,1315.943,93687.37114,0
-1730100600000,71.22,71.26,71.07,71.12,3095.160,1730100899999,220304.21744,790,1039.885,74003.09078,0
-1730100900000,71.13,71.25,71.07,71.11,2049.029,1730101199999,145819.54442,705,865.228,61570.04500,0
-1730101200000,71.12,71.19,71.05,71.14,2386.183,1730101499999,169741.40894,584,878.682,62494.18026,0
-1730101500000,71.15,71.19,71.05,71.14,2554.135,1730101799999,181622.67036,721,825.127,58679.91381,0
-1730101800000,71.13,71.18,71.10,71.17,1925.538,1730102099999,136969.35287,541,981.434,69812.46877,0
-1730102100000,71.16,71.18,71.10,71.16,1663.292,1730102399999,118334.13351,502,687.566,48920.49955,0
-1730102400000,71.17,71.30,71.15,71.24,4731.161,1730102699999,337083.79140,940,2652.256,188965.04897,0
-1730102700000,71.24,71.34,71.23,71.24,2694.677,1730102999999,192102.69041,650,1437.223,102475.34796,0
-1730103000000,71.25,71.37,71.24,71.36,2612.507,1730103299999,186308.10880,660,1583.895,112971.31041,0
-1730103300000,71.37,71.37,71.24,71.25,6842.595,1730103599999,487803.42461,1027,1580.910,112706.22624,0
-1730103600000,71.24,71.25,71.14,71.16,2139.466,1730103899999,152321.24135,583,967.665,68893.27252,0
-1730103900000,71.16,71.32,71.16,71.31,1577.531,1730104199999,112411.84794,426,1173.707,83631.10697,0
-1730104200000,71.31,71.35,71.26,71.33,1381.256,1730104499999,98493.17584,486,768.014,54768.70265,0
-1730104500000,71.33,71.35,71.29,71.32,1339.824,1730104799999,95565.06082,489,687.862,49066.73740,0
-1730104800000,71.31,71.36,71.27,71.30,1783.087,1730105099999,127148.21184,487,557.208,39735.15681,0
-1730105100000,71.30,71.37,71.28,71.35,1478.609,1730105399999,105457.65792,532,758.122,54072.22406,0
-1730105400000,71.35,71.35,71.24,71.25,1102.714,1730105699999,78621.85360,355,333.376,23770.23096,0
-1730105700000,71.24,71.31,71.19,71.23,2678.222,1730105999999,190867.81492,567,2176.407,155108.07109,0
-1730106000000,71.24,71.41,71.23,71.41,6216.579,1730106299999,443469.11003,1470,2690.012,191875.21282,0
-1730106300000,71.41,71.45,71.39,71.44,1388.873,1730106599999,99202.07566,550,704.897,50350.00874,0
-1730106600000,71.43,71.47,71.37,71.41,2088.192,1730106899999,149149.12344,618,1107.594,79111.82828,0
-1730106900000,71.40,71.41,71.27,71.28,3002.251,1730107199999,214103.86813,596,848.276,60503.26423,0
-1730107200000,71.27,71.28,71.11,71.12,3448.597,1730107499999,245476.89346,524,728.970,51902.44341,0
-1730107500000,71.12,71.23,71.11,71.12,1784.612,1730107799999,126997.71593,476,996.169,70894.94642,0
-1730107800000,71.12,71.14,71.06,71.10,1837.037,1730108099999,130601.85602,472,797.025,56664.69134,0
-1730108100000,71.10,71.18,71.10,71.16,1058.457,1730108399999,75310.53707,350,748.918,53285.63900,0
-1730108400000,71.15,71.19,71.13,71.17,1316.634,1730108699999,93700.38572,500,673.175,47910.27114,0
-1730108700000,71.17,71.23,71.16,71.23,1474.195,1730108999999,104970.16457,447,812.187,57832.63321,0
-1730109000000,71.23,71.38,71.23,71.35,2363.328,1730109299999,168562.04693,652,1609.111,114764.85657,0
-1730109300000,71.36,71.40,71.28,71.38,2263.892,1730109599999,161526.47375,576,1032.308,73650.68333,0
-1730109600000,71.39,71.40,71.23,71.24,4183.066,1730109899999,298397.60786,788,1825.301,130235.80723,0
-1730109900000,71.23,71.23,71.13,71.17,6330.614,1730110199999,450537.64267,809,2222.488,158197.71243,0
-1730110200000,71.18,71.22,71.13,71.20,4193.211,1730110499999,298430.47772,742,3055.882,217494.31270,0
-1730110500000,71.21,71.22,71.15,71.16,3184.433,1730110799999,226679.17662,537,1668.579,118779.35601,0
-1730110800000,71.15,71.16,71.09,71.12,2622.839,1730111099999,186533.95355,529,1619.335,115164.67604,0
-1730111100000,71.11,71.15,71.06,71.10,1886.998,1730111399999,134187.42678,485,933.925,66415.39527,0
-1730111400000,71.10,71.16,71.06,71.08,2249.653,1730111699999,159957.84410,666,1156.292,82226.00454,0
-1730111700000,71.09,71.14,71.03,71.12,2153.031,1730111999999,153041.53701,583,1524.859,108392.56886,0
-1730112000000,71.12,71.12,70.98,70.99,3059.812,1730112299999,217320.71583,706,1196.797,85010.85772,0
-1730112300000,70.99,70.99,70.82,70.86,5035.150,1730112599999,356919.18082,901,1963.579,139160.74315,0
-1730112600000,70.85,70.89,70.82,70.85,1889.409,1730112899999,133877.53932,432,1143.819,81051.56878,0
-1730112900000,70.85,70.85,70.80,70.82,2199.691,1730113199999,155794.39129,452,1264.086,89536.27022,0
-1730113200000,70.81,70.92,70.73,70.82,6516.381,1730113499999,461704.16056,1306,4107.033,291044.86219,0
-1730113500000,70.82,70.99,70.82,70.97,2623.835,1730113799999,186126.32304,671,1895.592,134462.60222,0
-1730113800000,70.96,70.98,70.89,70.89,1295.622,1730114099999,91931.89014,392,714.868,50727.80623,0
-1730114100000,70.90,70.90,70.81,70.82,1120.272,1730114399999,79355.20945,381,490.383,34737.54900,0
-1730114400000,70.83,70.83,70.75,70.80,1501.699,1730114699999,106306.57487,429,364.229,25783.98947,0
-1730114700000,70.81,70.91,70.81,70.88,1883.199,1730114999999,133413.28753,386,1060.193,75111.90234,0
-1730115000000,70.89,70.89,70.80,70.88,2828.176,1730115299999,200339.64860,595,1866.346,132196.77541,0
-1730115300000,70.88,70.88,70.76,70.78,1980.813,1730115599999,140235.73011,473,952.649,67445.78613,0
-1730115600000,70.79,70.79,70.73,70.76,972.788,1730115899999,68825.32529,641,550.083,38918.04790,0
-1730115900000,70.77,70.80,70.71,70.72,1346.201,1730116199999,95236.04635,482,513.774,36350.44096,0
-1730116200000,70.72,70.77,70.65,70.68,3254.140,1730116499999,230060.26557,680,1040.135,73545.20400,0
-1730116500000,70.68,70.68,70.61,70.63,2612.226,1730116799999,184527.66583,516,1023.749,72327.03261,0
-1730116800000,70.64,70.72,70.60,70.65,3178.442,1730117099999,224617.31821,710,1797.393,127017.62982,0
-1730117100000,70.65,70.73,70.60,70.68,4945.825,1730117399999,349530.88409,901,3611.737,255271.49465,0
-1730117400000,70.68,70.68,70.53,70.61,2925.668,1730117699999,206518.75700,817,1649.871,116460.05599,0
-1730117700000,70.61,70.73,70.61,70.70,2542.141,1730117999999,179655.59240,723,1234.832,87259.70303,0
-1730118000000,70.70,70.78,70.65,70.76,2711.657,1730118299999,191818.29582,757,1874.638,132615.77922,0
-1730118300000,70.76,70.88,70.33,70.36,20144.506,1730118599999,1420305.24638,2750,8972.261,632509.32219,0
-1730118600000,70.36,70.62,70.20,70.61,16197.904,1730118899999,1140665.25256,2447,7688.073,541752.56643,0
-1730118900000,70.61,70.74,70.50,70.58,6425.668,1730119199999,453897.33634,1228,2695.024,190350.26148,0
-1730119200000,70.57,70.69,70.55,70.64,4961.753,1730119499999,350431.29671,853,2777.871,196198.91021,0
-1730119500000,70.65,70.68,70.52,70.53,3841.465,1730119799999,271211.77192,967,1741.149,122916.69904,0
-1730119800000,70.53,70.61,70.52,70.58,3379.395,1730120099999,238460.96807,772,1512.956,106754.57677,0
-1730120100000,70.57,70.81,70.57,70.78,7049.392,1730120399999,498342.40447,1125,3319.470,234601.76216,0
-1730120400000,70.79,70.98,70.65,70.67,10583.735,1730120699999,749892.99790,1688,4448.166,315189.02726,0
-1730120700000,70.67,70.76,70.57,70.75,4948.566,1730120999999,349631.47883,915,2736.427,193335.26348,0
-1730121000000,70.75,70.80,70.65,70.72,3376.915,1730121299999,238856.31986,700,1416.033,100154.93213,0
-1730121300000,70.72,70.93,70.72,70.89,6535.439,1730121599999,463206.66229,1023,4132.433,292879.65902,0
-1730121600000,70.89,70.98,70.86,70.93,6957.260,1730121899999,493539.42186,814,5013.185,355655.52171,0
-1730121900000,70.93,71.00,70.84,70.84,4022.809,1730122199999,285346.01797,786,2271.112,161102.18352,0
-1730122200000,70.85,70.88,70.66,70.68,6026.861,1730122499999,426431.88610,1188,2128.929,150666.50712,0
-1730122500000,70.68,70.72,70.47,70.63,5749.027,1730122799999,405676.77015,1199,2003.847,141441.35146,0
-1730122800000,70.62,70.77,70.60,70.65,2449.651,1730123099999,173168.67576,803,1528.265,108031.77848,0
-1730123100000,70.65,70.76,70.62,70.74,4865.012,1730123399999,343992.80273,930,2653.400,187624.11118,0
-1730123400000,70.75,70.76,70.53,70.59,5284.525,1730123699999,373298.87016,878,1532.225,108226.35988,0
-1730123700000,70.58,70.64,70.52,70.56,3208.685,1730123999999,226402.43449,793,1592.513,112367.93498,0
-1730124000000,70.56,70.69,70.46,70.60,12804.120,1730124299999,903393.85143,1847,5510.160,388898.55052,0
-1730124300000,70.60,70.83,70.60,70.72,6197.015,1730124599999,438369.69630,1293,2498.700,176694.66347,0
-1730124600000,70.72,70.74,70.62,70.73,2450.717,1730124899999,173234.92336,811,1197.933,84685.70085,0
-1730124900000,70.73,70.76,70.51,70.51,6643.529,1730125199999,469143.09876,1265,2027.927,143215.99671,0
-1730125200000,70.52,70.60,70.36,70.38,10053.893,1730125499999,708503.92980,1501,3495.630,246408.98587,0
-1730125500000,70.38,70.46,70.35,70.41,4987.543,1730125799999,351104.01249,747,3060.902,215487.31050,0
-1730125800000,70.42,70.52,70.34,70.40,5811.671,1730126099999,409220.96434,1412,2511.144,176791.06227,0
-1730126100000,70.39,70.51,70.32,70.42,5448.548,1730126399999,383812.47810,1092,3363.478,236939.71665,0
-1730126400000,70.44,70.56,70.44,70.52,3660.299,1730126699999,258088.44181,775,2018.070,142288.28416,0
-1730126700000,70.52,70.64,70.52,70.60,4261.195,1730126999999,300791.32764,781,2405.218,169774.26447,0
-1730127000000,70.60,70.61,70.43,70.45,2936.389,1730127299999,207061.28272,729,999.143,70483.45963,0
-1730127300000,70.44,70.50,70.41,70.43,3753.537,1730127599999,264440.60542,611,2262.590,159402.70793,0
-1730127600000,70.44,70.45,70.12,70.28,9181.344,1730127899999,644972.09712,1665,3779.542,265532.01962,0
-1730127900000,70.27,70.28,70.05,70.08,7703.416,1730128199999,540251.65515,1379,3288.388,230628.24051,0
-1730128200000,70.09,70.20,70.06,70.10,3377.240,1730128499999,236823.49498,825,1902.767,133425.65932,0
-1730128500000,70.11,70.15,70.02,70.05,3644.325,1730128799999,255438.07434,1003,2247.306,157544.08103,0
-1730128800000,70.05,70.09,69.90,70.01,14837.129,1730129099999,1038435.25465,1733,5348.612,374397.88638,0
-1730129100000,70.01,70.04,69.94,69.95,4715.640,1730129399999,330035.24112,745,1779.202,124532.72454,0
-1730129400000,69.96,70.00,69.87,69.96,3882.909,1730129699999,271590.97470,957,2032.123,142145.86207,0
-1730129700000,69.97,69.98,69.84,69.92,5689.794,1730129999999,397747.10715,897,2692.212,188206.35319,0
-1730130000000,69.93,70.14,69.93,70.07,6919.583,1730130299999,484765.75658,1111,4884.942,342221.48758,0
-1730130300000,70.07,70.13,70.03,70.09,4650.139,1730130599999,325878.11894,798,1840.309,128982.06051,0
-1730130600000,70.09,70.12,69.98,69.98,3016.585,1730130899999,211365.41447,627,1103.415,77331.69979,0
-1730130900000,69.99,69.99,69.87,69.89,3506.179,1730131199999,245166.37771,705,1438.789,100602.24607,0
-1730131200000,69.89,70.00,69.81,69.95,4023.797,1730131499999,281230.39312,973,1787.530,124939.77948,0
-1730131500000,69.96,70.11,69.95,70.10,3528.476,1730131799999,247122.41182,822,2631.603,184319.23211,0
-1730131800000,70.10,70.17,70.08,70.14,6949.833,1730132099999,487348.55110,775,4315.789,302636.69217,0
-1730132100000,70.14,70.26,70.14,70.19,8876.959,1730132399999,623221.44389,1146,6474.844,454635.62053,0
-1730132400000,70.20,70.22,70.18,70.20,265.871,1730132699999,18664.23041,109,151.973,10669.07353,0
-1730132700000,70.20,70.20,70.20,70.20,0,1730132999999,0,0,0,0,0
-1730133000000,70.20,70.20,70.20,70.20,0,1730133299999,0,0,0,0,0
-1730133300000,70.20,70.20,69.91,69.98,6260.623,1730133599999,438365.49312,917,2328.127,162931.23142,0
-1730133600000,69.98,70.22,69.98,70.22,4772.342,1730133899999,334726.03223,1058,3516.242,246665.04613,0
-1730133900000,70.22,70.30,70.12,70.16,5631.165,1730134199999,395615.86032,766,1537.123,107953.14583,0
-1730134200000,70.17,70.19,70.04,70.15,4645.560,1730134499999,325700.84897,1146,2137.149,149840.87221,0
-1730134500000,70.16,70.16,70.05,70.08,2427.606,1730134799999,170175.99160,787,1082.819,75903.51389,0
-1730134800000,70.07,70.11,69.96,69.96,6195.979,1730135099999,433897.19614,1225,2586.023,181117.81638,0
-1730135100000,69.96,69.96,69.70,69.89,14266.995,1730135399999,995897.57494,2160,6421.367,448194.56553,0
-1730135400000,69.89,70.03,69.85,69.99,8354.765,1730135699999,584343.81066,1331,4222.771,295327.69177,0
-1730135700000,69.99,70.01,69.83,69.95,4699.424,1730135999999,328633.91132,965,2143.522,149897.88463,0
-1730136000000,69.94,69.98,69.88,69.96,2581.615,1730136299999,180515.73017,644,1222.394,85472.44148,0
-1730136300000,69.96,70.04,69.84,70.04,3543.360,1730136599999,247687.57598,678,1858.188,129901.21008,0
-1730136600000,70.04,70.21,70.03,70.18,5277.793,1730136899999,370216.87305,1177,2879.811,202022.53742,0
-1730136900000,70.19,70.22,70.11,70.14,4396.987,1730137199999,308488.54612,904,2124.357,149053.18292,0
-1730137200000,70.12,70.17,70.04,70.05,6469.950,1730137499999,453591.36451,1220,3831.450,268614.25431,0
-1730137500000,70.05,70.06,69.59,69.65,13988.527,1730137799999,976128.11848,2131,5063.392,353093.92560,0
-1730137800000,69.65,69.81,69.58,69.80,6038.941,1730138099999,420917.77177,1151,3551.007,247498.84257,0
-1730138100000,69.81,69.81,69.70,69.76,3719.825,1730138399999,259541.11965,756,2165.546,151103.39736,0
-1730138400000,69.76,69.87,69.72,69.85,4453.839,1730138699999,310950.13518,963,2406.336,168008.88937,0
-1730138700000,69.84,70.00,69.80,69.96,3987.507,1730138999999,278770.79387,1000,2090.327,146139.87486,0
-1730139000000,69.96,70.03,69.89,69.91,4931.130,1730139299999,344989.94127,920,2722.373,190485.92892,0
-1730139300000,69.91,69.93,69.83,69.83,3108.798,1730139599999,217219.71684,649,1073.595,75016.19538,0
-1730139600000,69.84,69.84,69.67,69.68,3351.467,1730139899999,233768.12860,661,1513.370,105540.43274,0
-1730139900000,69.68,69.77,69.67,69.73,1917.630,1730140199999,133705.40786,583,1317.387,91857.19260,0
-1730140200000,69.73,69.79,69.65,69.69,1612.948,1730140499999,112463.71346,633,660.319,46039.79026,0
-1730140500000,69.69,69.80,69.69,69.80,2125.649,1730140799999,148215.74327,577,1560.810,108835.67232,0
-1730140800000,69.80,69.81,69.72,69.76,1406.108,1730141099999,98120.44439,400,635.144,44317.41636,0
-1730141100000,69.75,69.88,69.71,69.87,2309.074,1730141399999,161132.01068,556,1584.953,110615.90271,0
-1730141400000,69.88,70.01,69.86,69.99,2009.975,1730141699999,140560.25118,616,1065.647,74537.05686,0
-1730141700000,69.98,70.03,69.92,69.97,2256.327,1730141999999,157911.30821,524,428.383,29988.96485,0
-1730142000000,69.96,70.10,69.92,70.08,3556.740,1730142299999,249099.20289,929,2433.176,170413.21392,0
-1730142300000,70.08,70.19,70.07,70.11,8105.266,1730142599999,568394.33727,1617,4585.691,321606.39361,0
-1730142600000,70.11,70.26,70.05,70.23,4920.108,1730142899999,345131.47103,1148,2806.821,196906.40189,0
-1730142900000,70.23,70.58,70.23,70.51,13571.883,1730143199999,955951.54974,2211,7647.114,538491.02865,0
-1730143200000,70.51,70.81,70.49,70.80,10249.222,1730143499999,724675.99635,1567,5469.611,386739.25997,0
-1730143500000,70.80,70.86,70.69,70.79,7071.100,1730143799999,500477.29168,1282,2454.712,173781.74940,0
-1730143800000,70.80,70.90,70.58,70.61,9820.853,1730144099999,694571.67989,1826,3834.061,271164.25327,0
-1730144100000,70.61,70.74,70.57,70.67,5842.545,1730144399999,412981.08179,1025,3213.994,227172.26978,0
-1730144400000,70.67,70.68,70.58,70.58,2703.984,1730144699999,190979.72740,608,1080.153,76291.84258,0
-1730144700000,70.58,70.65,70.49,70.63,5778.978,1730144999999,407724.80260,1076,3163.862,223241.07426,0
-1730145000000,70.62,70.65,70.50,70.55,1594.681,1730145299999,112549.07168,410,771.134,54419.43443,0
-1730145300000,70.55,70.55,70.40,70.46,1382.419,1730145599999,97411.64420,419,648.557,45700.06613,0
-1730145600000,70.53,70.67,70.49,70.58,10412.169,1730145899999,734836.52346,1372,5114.243,360985.07970,0
-1730145900000,70.58,70.60,70.44,70.46,6082.638,1730146199999,428918.46506,973,2604.179,183620.65559,0
-1730146200000,70.47,70.63,70.44,70.60,7262.912,1730146499999,512314.71465,1147,5667.898,399812.69256,0
-1730146500000,70.61,70.61,70.54,70.54,626.943,1730146799999,44253.93005,123,91.001,6421.86246,0
-1730146800000,70.46,70.48,70.37,70.44,2736.817,1730147099999,192687.40576,437,858.939,60476.84381,0
-1730147100000,70.44,70.47,70.41,70.46,1948.659,1730147399999,137267.46939,412,893.442,62937.94669,0
-1730147400000,70.47,70.57,70.47,70.52,2358.547,1730147699999,166369.18644,534,1192.213,84092.41872,0
-1730147700000,70.52,70.52,70.44,70.48,1595.159,1730147999999,112430.44160,534,663.390,46753.94349,0
-1730148000000,70.47,70.54,70.45,70.50,1428.682,1730148299999,100699.72052,371,813.050,57301.28671,0
-1730148300000,70.45,70.54,70.44,70.51,2628.256,1730148599999,185233.69949,538,1479.627,104277.20079,0
-1730148600000,70.51,70.52,70.38,70.43,1607.437,1730148899999,113232.89087,298,536.064,37764.24740,0
-1730148900000,70.44,70.49,70.41,70.49,1322.668,1730149199999,93172.02459,214,917.221,64609.87880,0
-1730149200000,70.49,70.59,70.47,70.48,3207.541,1730149499999,226277.56775,643,1459.716,102990.60336,0
-1730149500000,70.48,70.50,70.46,70.50,1061.496,1730149799999,74817.86790,390,738.727,52069.39559,0
-1730149800000,70.50,70.53,70.44,70.46,2285.904,1730150099999,161139.83226,590,997.286,70306.25553,0
-1730150100000,70.46,70.53,70.43,70.45,2797.294,1730150399999,197152.14586,545,2179.389,153602.03005,0
-1730150400000,70.45,70.45,70.38,70.39,2042.049,1730150699999,143777.69476,282,433.933,30554.08106,0
-1730150700000,70.39,70.56,70.28,70.56,5461.783,1730150999999,384298.44343,762,1903.443,134032.86524,0
-1730151000000,70.55,70.82,70.55,70.81,4335.092,1730151299999,306615.89879,1411,2023.043,143079.64344,0
-1730151300000,70.81,70.83,70.77,70.82,1345.377,1730151599999,95252.10332,468,906.221,64161.53865,0
-1730151600000,70.82,70.88,70.77,70.79,4288.230,1730151899999,303692.06781,1003,2302.624,163072.09908,0
-1730151900000,70.79,70.84,70.74,70.76,1337.623,1730152199999,94671.02606,495,718.228,50837.28507,0
-1730152200000,70.75,70.79,70.73,70.79,1094.097,1730152499999,77417.51267,334,630.383,44606.85607,0
-1730152500000,70.78,70.78,70.74,70.76,1950.719,1730152799999,138038.20227,361,733.740,51920.17786,0
-1730152800000,70.77,70.94,70.77,70.84,7620.312,1730153099999,540013.98949,1109,4474.548,317059.79252,0
-1730153100000,70.85,71.04,70.83,70.89,19850.533,1730153399999,1408338.35837,2087,10844.450,769382.42997,0
-1730153400000,70.89,70.93,70.67,70.72,8063.730,1730153699999,570827.58326,1161,3074.481,217650.75038,0
-1730153700000,70.73,70.86,70.62,70.75,15392.139,1730153999999,1088905.55604,1715,7095.109,501931.92157,0
-1730154000000,70.75,70.82,70.68,70.77,3086.795,1730154299999,218456.28583,726,1687.474,119412.59377,0
-1730154300000,70.76,70.77,70.63,70.63,2970.457,1730154599999,210026.50570,639,1341.953,94901.54240,0
-1730154600000,70.64,70.79,70.64,70.79,2631.351,1730154899999,186066.91371,722,1731.744,122454.28665,0
-1730154900000,70.80,70.83,70.58,70.63,5329.699,1730155199999,376691.81060,985,1856.427,131265.17672,0
-1730155200000,70.64,70.87,70.64,70.84,2835.864,1730155499999,200768.49993,609,1141.161,80772.09463,0
-1730155500000,70.85,70.93,70.81,70.90,3536.605,1730155799999,250632.56380,683,1239.791,87889.04335,0
-1730155800000,70.90,70.93,70.87,70.92,2064.739,1730156099999,146394.48733,482,927.907,65800.04065,0
-1730156100000,70.93,70.94,70.84,70.88,1871.414,1730156399999,132671.10889,483,705.618,50030.56751,0
-1730156400000,70.89,70.96,70.85,70.90,3406.958,1730156699999,241589.34895,1164,2058.312,145977.96850,0
-1730156700000,70.90,70.95,70.87,70.94,3996.322,1730156999999,283418.11696,729,2035.578,144367.73327,0
-1730157000000,70.94,70.96,70.76,70.77,3120.005,1730157299999,221142.06985,605,988.356,70077.39063,0
-1730157300000,70.77,70.85,70.77,70.80,1995.289,1730157599999,141289.29064,496,1343.785,95153.90700,0
-1730157600000,70.79,70.79,70.73,70.78,1703.798,1730157899999,120556.90099,504,656.313,46439.88164,0
-1730157900000,70.78,70.83,70.73,70.77,4908.371,1730158199999,347401.83321,656,1431.958,101355.77885,0
-1730158200000,70.77,70.83,70.74,70.80,1896.801,1730158499999,134260.18726,615,1169.822,82804.48784,0
-1730158500000,70.79,70.85,70.79,70.83,1632.809,1730158799999,115643.37255,476,928.761,65781.30987,0
-1730158800000,70.84,70.86,70.76,70.81,2010.313,1730159099999,142339.06599,504,985.205,69767.40570,0
-1730159100000,70.81,70.81,70.69,70.69,2070.792,1730159399999,146458.75653,719,673.327,47616.78031,0
-1730159400000,70.69,70.74,70.66,70.70,2518.194,1730159699999,178004.39600,511,816.300,57709.27714,0
-1730159700000,70.70,70.79,70.69,70.79,1899.139,1730159999999,134317.08236,498,936.193,66220.18531,0
-1730160000000,70.79,70.92,70.74,70.79,5622.293,1730160299999,398253.19381,1079,2039.457,144446.23055,0
-1730160300000,70.79,70.83,70.70,70.74,2984.163,1730160599999,211162.09997,647,1845.771,130613.98965,0
-1730160600000,70.74,70.82,70.69,70.80,1655.775,1730160899999,117128.56953,522,749.369,53020.95306,0
-1730160900000,70.80,70.84,70.74,70.81,3648.350,1730161199999,258245.56051,729,1360.188,96288.28288,0
-1730161200000,70.81,71.01,70.75,70.93,17144.508,1730161499999,1215679.94792,1684,10182.424,721840.17719,0
-1730161500000,70.93,71.09,70.83,71.07,7573.003,1730161799999,537347.41285,1188,4801.963,340774.40165,0
-1730161800000,71.08,71.13,70.95,71.06,4993.182,1730162099999,354825.15061,973,2371.060,168517.48872,0
-1730162100000,71.05,71.11,70.98,71.08,2576.115,1730162399999,183057.31896,633,1432.319,101790.15657,0
-1730162400000,71.08,71.13,70.97,71.09,2313.607,1730162699999,164400.70146,565,868.050,61680.09695,0
-1730162700000,71.09,71.11,71.03,71.07,1420.634,1730162999999,100982.71751,470,738.722,52510.57723,0
-1730163000000,71.07,71.20,71.04,71.17,6423.124,1730163299999,456689.80249,945,2431.530,172905.25179,0
-1730163300000,71.17,71.22,71.08,71.09,4029.419,1730163599999,286769.42895,727,1998.499,142259.93288,0
-1730163600000,71.10,71.21,71.01,71.21,3970.571,1730163899999,282213.02523,935,2127.980,151251.23685,0
-1730163900000,71.21,71.28,71.20,71.24,4238.304,1730164199999,301927.58926,770,2728.625,194389.73097,0
-1730164200000,71.24,71.26,71.19,71.21,3371.622,1730164499999,240130.26636,758,1525.863,108683.45380,0
-1730164500000,71.20,71.29,71.20,71.26,3104.734,1730164799999,221210.57476,749,1792.906,127748.41748,0
-1730164800000,71.26,71.34,71.24,71.29,4491.695,1730165099999,320263.29875,850,2620.065,186816.15014,0
-1730165100000,71.29,71.33,71.26,71.27,3103.698,1730165399999,221280.82538,607,1154.306,82297.87251,0
-1730165400000,71.27,71.58,71.26,71.55,17188.023,1730165699999,1227852.97139,2687,11511.931,822287.09291,0
-1730165700000,71.55,71.75,71.53,71.55,16860.208,1730165999999,1208083.26383,1977,6795.797,486922.22183,0
-1730166000000,71.54,71.59,71.48,71.52,3460.871,1730166299999,247580.00168,699,1653.054,118271.58568,0
-1730166300000,71.52,71.77,71.51,71.72,6329.185,1730166599999,453511.76921,1069,3669.418,262871.13456,0
-1730166600000,71.71,71.83,71.67,71.70,4013.949,1730166899999,288060.91950,1029,1574.402,113000.35205,0
-1730166900000,71.70,71.85,71.69,71.83,3580.911,1730167199999,257048.86474,736,1692.292,121460.81777,0
-1730167200000,71.82,71.89,71.77,71.85,7253.802,1730167499999,521038.16131,1119,3755.116,269775.97490,0
-1730167500000,71.85,72.05,71.85,72.02,9692.596,1730167799999,697632.80364,2064,6697.837,482133.05846,0
-1730167800000,72.02,72.20,72.01,72.14,13433.868,1730168099999,968661.27361,2291,6198.562,446953.77343,0
-1730168100000,72.14,72.19,71.94,72.19,12492.447,1730168399999,900494.80716,2189,5672.241,408942.40346,0
-1730168400000,72.19,72.39,72.18,72.34,14800.988,1730168699999,1069754.08692,2243,8284.468,598774.30691,0
-1730168700000,72.34,72.41,72.20,72.37,7817.047,1730168999999,564980.27987,1165,2949.715,213279.39915,0
-1730169000000,72.36,72.43,72.28,72.31,5497.525,1730169299999,397880.91110,1169,3182.410,230336.70552,0
-1730169300000,72.31,72.35,72.20,72.30,7127.033,1730169599999,515146.87752,1349,3490.255,252284.63273,0
-1730169600000,72.29,72.46,72.27,72.28,8260.731,1730169899999,597904.86628,1238,4476.869,324080.70846,0
-1730169900000,72.28,72.30,72.04,72.08,10428.864,1730170199999,752525.55956,1582,2750.772,198492.41867,0
-1730170200000,72.08,72.14,71.99,72.01,6335.042,1730170499999,456517.28817,1163,3422.592,246642.05988,0
-1730170500000,72.00,72.09,71.87,71.92,6286.379,1730170799999,452427.92591,1154,2450.117,176297.67702,0
-1730170800000,71.92,72.10,71.90,72.09,5837.034,1730171099999,420344.85725,1253,2709.513,195141.93015,0
-1730171100000,72.08,72.26,72.08,72.15,6318.531,1730171399999,456114.06155,907,2427.719,175201.72337,0
-1730171400000,72.16,72.26,72.15,72.18,5194.024,1730171699999,374981.91437,1005,2600.526,187750.35518,0
-1730171700000,72.18,72.25,72.16,72.16,1925.972,1730171999999,139073.59249,556,848.137,61241.45906,0
-1730172000000,72.17,72.19,72.01,72.07,7100.161,1730172299999,511779.13290,824,3129.313,225554.85600,0
-1730172300000,72.07,72.17,72.05,72.14,2548.403,1730172599999,183779.12122,455,1542.413,111239.77503,0
-1730172600000,72.13,72.19,72.08,72.18,3157.230,1730172899999,227726.87282,668,1162.784,83885.74108,0
-1730172900000,72.18,72.24,72.12,72.17,2499.843,1730173199999,180465.53029,773,1369.388,98869.09499,0
-1730173200000,72.17,72.18,72.05,72.08,4534.943,1730173499999,327042.02167,810,1348.715,97285.17129,0
-1730173500000,72.09,72.11,72.02,72.03,2690.745,1730173799999,193906.22895,589,860.186,61982.75906,0
-1730173800000,72.03,72.15,72.02,72.12,3861.707,1730174099999,278345.45682,626,1978.895,142632.36647,0
-1730174100000,72.11,72.23,72.11,72.17,3030.639,1730174399999,218695.53291,392,1170.967,84516.71959,0
-1730174400000,72.18,72.30,72.18,72.21,6416.162,1730174699999,463585.32403,1186,4541.239,328128.81731,0
-1730174700000,72.19,72.28,72.18,72.23,2014.794,1730174999999,145539.43657,484,963.156,69581.07064,0
-1730175000000,72.23,72.32,72.22,72.22,1907.968,1730175299999,137893.71805,471,752.801,54414.28367,0
-1730175300000,72.23,72.28,72.14,72.19,2366.684,1730175599999,170855.81329,462,1203.080,86851.46530,0
-1730175600000,72.20,72.27,72.19,72.22,1481.720,1730175899999,107041.47686,350,673.789,48678.18362,0
-1730175900000,72.22,72.26,72.20,72.24,1314.007,1730176199999,94910.61650,452,644.650,46565.81521,0
-1730176200000,72.25,72.26,72.20,72.21,1250.826,1730176499999,90349.30114,416,450.535,32543.80724,0
-1730176500000,72.20,72.22,72.15,72.18,2699.719,1730176799999,194844.38982,516,435.900,31463.12624,0
-1730176800000,72.19,72.20,72.06,72.08,2907.006,1730177099999,209598.52568,529,545.607,39340.51105,0
-1730177100000,72.09,72.11,72.00,72.00,2783.804,1730177399999,200604.16277,517,1099.527,79245.94041,0
-1730177400000,72.01,72.01,71.92,72.00,2952.154,1730177699999,212492.70170,491,1033.940,74428.39276,0
-1730177700000,72.01,72.11,72.00,72.10,7050.070,1730177999999,507919.18795,688,5885.023,423970.79914,0
-1730178000000,72.11,72.12,71.98,71.98,1937.634,1730178299999,139605.88815,572,589.922,42507.00019,0
-1730178300000,71.98,72.00,71.88,71.90,3214.656,1730178599999,231176.90241,589,859.091,61774.98013,0
-1730178600000,71.91,71.95,71.90,71.95,1434.834,1730178899999,103203.59388,372,907.595,65283.02941,0
-1730178900000,71.96,72.01,71.83,71.83,2458.881,1730179199999,176848.06614,646,970.035,69773.26478,0
-1730179200000,71.84,71.97,71.84,71.94,2808.351,1730179499999,201974.26435,548,1123.430,80793.11465,0
-1730179500000,71.93,71.98,71.91,71.93,1759.614,1730179799999,126598.96508,387,754.833,54309.56863,0
-1730179800000,71.93,72.00,71.89,71.94,2442.726,1730180099999,175757.84297,518,1235.529,88892.00721,0
-1730180100000,71.94,71.94,71.89,71.90,2687.472,1730180399999,193261.84710,498,1247.517,89709.09672,0
-1730180400000,71.90,72.01,71.88,71.95,4832.053,1730180699999,347575.37350,641,3023.211,217462.49415,0
-1730180700000,71.96,72.07,71.95,72.04,3337.598,1730180999999,240372.68197,565,2126.328,153159.51999,0
-1730181000000,72.04,72.09,72.00,72.09,2072.076,1730181299999,149280.86683,409,975.075,70249.48043,0
-1730181300000,72.08,72.11,72.02,72.06,2892.357,1730181599999,208472.03539,562,1660.082,119654.95858,0
-1730181600000,72.06,72.13,72.06,72.11,2076.850,1730181899999,149729.44392,525,868.461,62611.99138,0
-1730181900000,72.11,72.19,72.11,72.16,2747.932,1730182199999,198279.42400,533,1558.460,112456.05550,0
-1730182200000,72.16,72.17,71.96,71.96,10941.253,1730182499999,788405.24530,1117,2806.705,202290.54096,0
-1730182500000,71.96,72.04,71.91,71.91,2499.202,1730182799999,179908.79712,517,1457.192,104905.15981,0
-1730182800000,71.91,71.96,71.86,71.90,4468.782,1730183099999,321301.70560,673,2249.014,161701.85243,0
-1730183100000,71.90,71.91,71.78,71.84,4716.863,1730183399999,338798.63168,657,1356.562,97443.50869,0
-1730183400000,71.84,71.86,71.73,71.79,5033.539,1730183699999,361395.95791,768,1611.024,115684.13119,0
-1730183700000,71.80,71.83,71.78,71.81,2307.364,1730183999999,165681.82408,446,810.816,58221.21080,0
-1730184000000,71.81,71.85,71.78,71.85,1175.474,1730184299999,84411.67890,339,879.517,63161.00949,0
-1730184300000,71.85,71.95,71.82,71.88,1966.825,1730184599999,141386.75956,731,861.832,61957.62729,0
-1730184600000,71.88,71.95,71.87,71.92,1439.689,1730184899999,103528.89929,551,1094.725,78718.79185,0
-1730184900000,71.92,72.01,71.91,72.00,3423.018,1730185199999,246329.10501,732,2353.400,169349.65628,0
-1730185200000,72.01,72.15,72.00,72.09,4313.172,1730185499999,310983.10190,1084,1871.749,134943.59186,0
-1730185500000,72.09,72.18,72.08,72.18,1922.917,1730185799999,138736.74657,659,1041.633,75142.62289,0
-1730185800000,72.18,72.19,72.04,72.07,2820.667,1730186099999,203385.15742,797,1254.104,90430.62986,0
-1730186100000,72.08,72.14,72.01,72.06,6252.375,1730186399999,450588.05761,841,3174.184,228736.78723,0
-1730186400000,72.07,72.14,72.06,72.08,2970.105,1730186699999,214170.06878,392,1283.552,92547.20775,0
-1730186700000,72.08,72.20,72.08,72.16,1937.376,1730186999999,139798.45144,325,872.274,62934.75958,0
-1730187000000,72.16,72.24,72.16,72.23,6144.029,1730187299999,443707.62883,810,3793.872,273993.92306,0
-1730187300000,72.23,72.24,72.09,72.10,3282.649,1730187599999,236858.24088,525,505.080,36457.31628,0
-1730187600000,72.10,72.16,72.09,72.13,2216.219,1730187899999,159843.52691,475,899.879,64908.37791,0
-1730187900000,72.14,72.37,72.12,72.37,10328.315,1730188199999,746366.51873,861,8292.661,599305.78225,0
-1730188200000,72.36,72.38,72.25,72.35,8824.873,1730188499999,638217.66906,788,5414.800,391601.04779,0
-1730188500000,72.35,72.39,72.32,72.37,3875.647,1730188799999,280436.39381,573,1623.292,117464.59886,0
-1730188800000,72.37,72.58,72.37,72.56,11984.225,1730189099999,868826.11374,2240,5970.768,432816.00531,0
-1730189100000,72.56,72.59,72.36,72.44,5600.944,1730189399999,405979.14398,1410,1678.709,121677.55350,0
-1730189400000,72.45,72.46,72.40,72.41,2942.013,1730189699999,213078.09355,624,1271.395,92078.62325,0
-1730189700000,72.42,72.51,72.41,72.44,2963.337,1730189999999,214699.01609,678,1203.258,87177.87404,0
-1730190000000,72.44,72.49,72.42,72.46,1624.747,1730190299999,117722.90448,645,864.897,62670.30284,0
-1730190300000,72.47,72.49,72.42,72.48,2464.485,1730190599999,178566.64244,590,964.662,69901.96723,0
-1730190600000,72.48,72.50,72.43,72.48,3276.330,1730190899999,237415.60109,865,2058.045,149137.10921,0
-1730190900000,72.48,72.48,72.42,72.46,1204.515,1730191199999,87266.54499,387,522.159,37828.50734,0
-1730191200000,72.46,72.56,72.46,72.54,3706.616,1730191499999,268780.87786,737,2205.088,159905.39026,0
-1730191500000,72.53,72.53,72.45,72.47,3597.038,1730191799999,260717.93464,597,1164.430,84407.98412,0
-1730191800000,72.47,72.48,72.42,72.45,2088.834,1730192099999,151349.20224,387,697.220,50515.56129,0
-1730192100000,72.45,72.47,72.37,72.37,3945.326,1730192399999,285668.30012,641,1242.731,89984.46927,0
-1730192400000,72.37,72.41,72.27,72.28,5086.231,1730192699999,367889.26961,859,1566.893,113345.14391,0
-1730192700000,72.27,72.30,72.21,72.26,2553.345,1730192999999,184457.22265,583,809.780,58504.04865,0
-1730193000000,72.26,72.28,72.20,72.23,3454.164,1730193299999,249505.75554,665,1581.812,114255.60603,0
-1730193300000,72.24,72.26,72.16,72.19,3182.452,1730193599999,229809.75327,534,1201.833,86794.17339,0
-1730193600000,72.20,72.25,72.14,72.25,2853.176,1730193899999,205951.21330,484,1322.932,95522.51836,0
-1730193900000,72.26,72.36,72.23,72.31,4115.900,1730194199999,297493.64223,650,2532.804,183065.64186,0
-1730194200000,72.32,72.33,72.26,72.27,1927.914,1730194499999,139385.50720,441,714.888,51684.76770,0
-1730194500000,72.27,72.33,72.27,72.30,1575.914,1730194799999,113946.26541,350,937.294,67768.50798,0
-1730194800000,72.31,72.36,72.29,72.33,2263.912,1730195099999,163719.38479,423,846.966,61250.11892,0
-1730195100000,72.33,72.35,72.26,72.26,1528.716,1730195399999,110552.99678,362,512.848,37092.99335,0
-1730195400000,72.26,72.26,72.20,72.26,1513.138,1730195699999,109309.82932,372,624.656,45126.34267,0
-1730195700000,72.26,72.32,72.23,72.26,2308.534,1730195999999,166853.64141,455,1443.876,104360.51531,0
-1730196000000,72.26,72.26,72.19,72.22,4317.933,1730196299999,311880.26781,686,1668.055,120479.26017,0
-1730196300000,72.23,72.23,72.15,72.22,5677.044,1730196599999,409787.74944,1179,4013.036,289680.00321,0
-1730196600000,72.22,72.22,72.05,72.06,6617.353,1730196899999,477162.40692,819,2720.375,196124.35063,0
-1730196900000,72.06,72.15,72.06,72.09,2553.132,1730197199999,184094.62377,681,1049.127,75645.76024,0
-1730197200000,72.09,72.16,72.09,72.15,1570.058,1730197499999,113257.74176,424,866.973,62534.44740,0
-1730197500000,72.14,72.19,72.10,72.10,1505.212,1730197799999,108609.46186,403,848.210,61207.82940,0
-1730197800000,72.10,72.17,72.08,72.16,1957.168,1730198099999,141151.30958,532,1088.499,78510.23678,0
-1730198100000,72.16,72.38,72.13,72.33,3297.747,1730198399999,238313.66398,1039,2122.269,153368.71794,0
-1730198400000,72.33,72.44,72.32,72.42,3258.280,1730198699999,235788.85111,954,1962.595,142024.53054,0
-1730198700000,72.41,72.41,72.30,72.30,2040.735,1730198999999,147634.00308,737,519.222,37563.07825,0
-1730199000000,72.30,72.39,72.27,72.35,1334.984,1730199299999,96566.19984,615,830.684,60086.71521,0
-1730199300000,72.35,72.38,72.29,72.38,1914.913,1730199599999,138549.85900,747,1390.157,100584.93926,0
-1730199600000,72.38,72.51,72.37,72.50,4654.777,1730199899999,337318.21787,1120,2361.875,171140.60638,0
-1730199900000,72.50,72.53,72.48,72.52,2694.259,1730200199999,195343.50437,665,1891.415,137134.87936,0
-1730200200000,72.52,72.69,72.51,72.65,9244.496,1730200499999,671265.67430,1642,5224.050,379271.67904,0
-1730200500000,72.65,72.72,72.62,72.70,4888.105,1730200799999,355263.37871,807,3080.414,223889.54221,0
-1730200800000,72.70,72.73,72.67,72.70,4002.964,1730201099999,291024.68797,692,1697.688,123435.82685,0
-1730201100000,72.70,72.70,72.65,72.70,3712.444,1730201399999,269795.19961,601,2526.436,183605.79097,0
-1730201400000,72.70,72.79,72.67,72.78,4886.158,1730201699999,355355.23563,1132,3025.974,220084.32299,0
-1730201700000,72.77,72.80,72.61,72.63,8974.313,1730201999999,652506.07718,1269,3305.987,240361.25078,0
-1730202000000,72.62,72.64,72.53,72.58,3796.155,1730202299999,275590.77055,756,2256.667,163841.44812,0
-1730202300000,72.57,72.58,72.46,72.52,5439.289,1730202599999,394431.53642,840,1899.240,137730.93051,0
-1730202600000,72.52,72.53,72.36,72.37,4879.306,1730202899999,353379.90267,739,1354.743,98124.07315,0
-1730202900000,72.37,72.46,72.35,72.45,8735.366,1730203199999,632429.66697,752,5732.386,415030.69958,0
-1730203200000,72.44,72.48,72.43,72.48,3612.754,1730203499999,261767.91525,647,1434.570,103944.35092,0
-1730203500000,72.48,72.50,72.36,72.40,2798.162,1730203799999,202706.12100,468,1216.357,88117.64402,0
-1730203800000,72.39,72.39,72.15,72.20,8065.776,1730204099999,582867.43205,1208,2914.833,210591.81266,0
-1730204100000,72.20,72.34,72.20,72.33,3189.222,1730204399999,230539.20651,818,1745.568,126173.85111,0
-1730204400000,72.33,72.36,72.27,72.30,3976.074,1730204699999,287528.18041,712,1988.881,143839.32862,0
-1730204700000,72.30,72.43,72.29,72.40,2080.481,1730204999999,150594.40755,411,1587.174,114882.57144,0
-1730205000000,72.41,72.44,72.33,72.41,2849.450,1730205299999,206280.74065,511,1909.070,138211.79572,0
-1730205300000,72.40,72.42,72.32,72.41,3718.172,1730205599999,269028.41932,633,1509.572,109222.28978,0
-1730205600000,72.42,72.43,72.33,72.35,1907.449,1730205899999,138051.03110,438,872.016,63118.48545,0
-1730205900000,72.35,72.36,72.27,72.28,1265.598,1730206199999,91516.23564,403,438.711,31724.94790,0
-1730206200000,72.29,72.34,72.26,72.29,2082.873,1730206499999,150603.96670,479,1170.910,84666.99662,0
-1730206500000,72.30,72.35,72.26,72.33,1245.320,1730206799999,90057.92744,572,824.769,59650.40949,0
-1730206800000,72.33,72.35,72.25,72.33,3050.230,1730207099999,220566.02300,799,1756.970,127058.12064,0
-1730207100000,72.33,72.36,72.30,72.33,955.425,1730207399999,69109.37369,351,279.412,20210.28264,0
-1730207400000,72.33,72.39,72.30,72.37,1599.447,1730207699999,115702.06606,376,678.672,49092.28293,0
-1730207700000,72.38,72.40,72.37,72.37,1139.777,1730207999999,82501.51460,336,539.377,39043.98793,0
-1730208000000,72.37,72.45,72.37,72.42,3217.139,1730208299999,232969.60956,529,1992.806,144295.62918,0
-1730208300000,72.43,72.44,72.37,72.40,1963.519,1730208599999,142174.34164,366,658.817,47712.33084,0
-1730208600000,72.40,72.40,72.27,72.30,4368.462,1730208899999,315877.40438,820,1909.534,138063.99116,0
-1730208900000,72.30,72.64,72.30,72.58,7006.554,1730209199999,508223.02287,1217,4093.954,296908.06299,0
-1730209200000,72.57,72.63,72.50,72.55,3559.439,1730209499999,258284.50320,751,1490.233,108126.39094,0
-1730209500000,72.56,72.59,72.52,72.56,3771.515,1730209799999,273647.92455,779,1320.078,95784.86544,0
-1730209800000,72.56,72.64,72.52,72.56,3719.367,1730210099999,269958.48667,871,1625.192,117975.10031,0
-1730210100000,72.57,72.77,72.57,72.77,5280.399,1730210399999,383772.73027,1340,3017.164,219294.06698,0
-1730210400000,72.76,72.86,72.67,72.69,8602.458,1730210699999,626060.26508,1789,3832.188,278975.06678,0
-1730210700000,72.68,72.72,72.43,72.51,7976.378,1730210999999,578907.35406,1631,3412.921,247759.32877,0
-1730211000000,72.50,72.66,72.50,72.53,3864.368,1730211299999,280470.78805,952,1887.531,136993.92320,0
-1730211300000,72.53,72.57,72.49,72.57,3276.170,1730211599999,237618.11337,771,1255.638,91074.79336,0
-1730211600000,72.56,72.72,72.41,72.68,6447.822,1730211899999,467715.25156,1151,2925.005,212177.85233,0
-1730211900000,72.68,72.71,72.53,72.58,2815.645,1730212199999,204430.69014,662,1098.679,79767.94659,0
-1730212200000,72.58,72.76,72.54,72.73,2580.046,1730212499999,187438.26038,723,1411.187,102514.78987,0
-1730212500000,72.74,72.74,72.68,72.72,3177.402,1730212799999,231050.13654,637,1520.933,110599.81443,0
-1730212800000,72.73,72.90,72.69,72.83,6709.576,1730213099999,488441.76577,1086,3521.650,256398.78545,0
-1730213100000,72.84,72.86,72.77,72.84,4871.844,1730213399999,354794.37575,809,2089.155,152160.71980,0
-1730213400000,72.85,72.89,72.76,72.87,2364.049,1730213699999,172167.97088,566,1138.517,82931.89074,0
-1730213700000,72.87,72.90,72.83,72.84,5092.847,1730213999999,371056.95648,863,1629.569,118729.51570,0
-1730214000000,72.84,72.85,72.67,72.73,4505.545,1730214299999,327722.32505,932,1779.434,129414.28496,0
-1730214300000,72.73,72.76,72.61,72.62,3279.165,1730214599999,238318.72616,808,816.700,59386.12380,0
-1730214600000,72.62,72.68,72.55,72.67,2649.144,1730214899999,192329.01804,607,913.706,66333.49755,0
-1730214900000,72.67,72.72,72.57,72.62,3187.400,1730215199999,231544.29701,668,1386.164,100709.56353,0
-1730215200000,72.62,72.82,72.55,72.80,3972.403,1730215499999,288732.04137,818,2369.847,172277.94066,0
-1730215500000,72.81,72.85,72.72,72.75,4479.149,1730215799999,326097.89036,950,1901.592,138443.50214,0
-1730215800000,72.76,72.83,72.73,72.75,2193.250,1730216099999,159619.44161,622,1090.050,79329.18421,0
-1730216100000,72.75,72.85,72.73,72.82,2437.169,1730216399999,177415.57498,655,1152.080,83872.36591,0
-1730216400000,72.83,72.97,72.81,72.95,6924.966,1730216699999,504981.71382,1278,4250.092,309925.46630,0
-1730216700000,72.95,73.20,72.92,73.16,23401.327,1730216999999,1709845.60132,2537,17963.279,1312396.09654,0
-1730217000000,73.16,73.25,73.08,73.19,14944.307,1730217299999,1093512.47404,1999,6939.883,507906.27642,0
-1730217300000,73.19,73.26,73.13,73.25,4948.688,1730217599999,362238.58409,1025,2094.859,153362.67897,0
-1730217600000,73.25,73.29,73.14,73.20,12729.621,1730217899999,932085.22423,2221,4858.387,355774.16943,0
-1730217900000,73.20,73.28,73.13,73.27,6464.355,1730218199999,473239.77800,1254,2980.222,218180.87921,0
-1730218200000,73.27,73.36,73.24,73.35,10388.012,1730218499999,761517.14693,2107,4058.377,297533.27037,0
-1730218500000,73.35,73.40,73.28,73.31,10882.296,1730218799999,798174.87672,1711,4112.796,301658.06442,0
-1730218800000,73.32,73.38,73.21,73.34,8818.219,1730219099999,646441.17423,1530,4519.779,331322.17096,0
-1730219100000,73.35,73.41,73.31,73.34,7716.656,1730219399999,566148.30090,1390,2902.487,212980.98289,0
-1730219400000,73.34,73.42,73.28,73.34,7824.327,1730219699999,574048.10685,1383,3004.912,220475.42495,0
-1730219700000,73.34,73.46,73.34,73.42,5648.932,1730219999999,414642.57218,1283,2686.241,197187.65474,0
-1730220000000,73.42,73.65,73.41,73.64,8255.640,1730220299999,607124.56921,1848,4333.181,318653.38353,0
-1730220300000,73.65,73.74,73.63,73.64,7145.709,1730220599999,526446.40827,1498,2664.887,196348.72205,0
-1730220600000,73.65,73.71,73.58,73.69,6579.470,1730220899999,484540.13804,1384,2357.039,173597.95483,0
-1730220900000,73.68,73.74,73.60,73.65,4482.093,1730221199999,330192.04506,1039,1484.225,109343.40205,0
-1730221200000,73.64,73.71,73.56,73.65,7256.190,1730221499999,534272.44685,1466,3630.860,267331.48507,0
-1730221500000,73.65,73.77,73.53,73.58,7735.007,1730221799999,569792.93358,1298,3014.680,222129.60004,0
-1730221800000,73.58,73.62,73.53,73.59,4056.362,1730222099999,298421.71728,850,1882.284,138477.58109,0
-1730222100000,73.59,73.68,73.49,73.55,7311.944,1730222399999,538010.43349,1212,3062.785,225389.03530,0
-1730222400000,73.55,73.57,73.41,73.46,5948.974,1730222699999,437089.16716,1102,1705.563,125321.38490,0
-1730222700000,73.46,73.50,73.41,73.43,4594.026,1730222999999,337456.34711,792,1614.638,118618.41726,0
-1730223000000,73.44,73.48,73.31,73.37,5990.268,1730223299999,439537.48039,1137,2841.699,208510.49829,0
-1730223300000,73.36,73.37,73.21,73.27,4514.322,1730223599999,330805.15149,1012,1636.505,119922.44419,0
-1730223600000,73.26,73.27,73.12,73.13,4465.312,1730223899999,326822.84125,1041,1063.803,77862.94320,0
-1730223900000,73.13,73.17,73.04,73.12,6921.437,1730224199999,505960.22972,1395,3036.013,221942.90164,0
-1730224200000,73.12,73.25,73.12,73.22,3845.700,1730224499999,281421.71291,869,1775.248,129903.64408,0
-1730224500000,73.22,73.97,73.18,73.64,30745.121,1730224799999,2264162.51104,4471,15022.249,1105476.81278,0
-1730224800000,73.64,73.75,73.51,73.64,8725.102,1730225099999,642426.82399,1954,4435.513,326596.17979,0
-1730225100000,73.64,73.72,73.57,73.57,3495.994,1730225399999,257434.58316,799,1335.597,98341.93847,0
-1730225400000,73.58,73.61,73.50,73.52,4045.812,1730225699999,297610.48060,684,2103.454,154733.40689,0
-1730225700000,73.53,73.53,73.37,73.49,4686.191,1730225999999,344110.97686,1051,1810.629,132982.12647,0
-1730226000000,73.50,73.59,73.47,73.57,2075.982,1730226299999,152630.10790,596,954.561,70186.31457,0
-1730226300000,73.57,73.60,73.45,73.48,3275.892,1730226599999,240891.04855,600,900.272,66205.54664,0
-1730226600000,73.47,73.49,73.37,73.48,2268.971,1730226899999,166629.54194,641,940.659,69094.91394,0
-1730226900000,73.49,73.60,73.49,73.60,1980.178,1730227199999,145657.15227,579,1104.798,81265.45495,0
-1730227200000,73.60,73.70,73.59,73.63,3817.272,1730227499999,281110.72829,798,2437.947,179541.51893,0
-1730227500000,73.63,73.75,73.62,73.74,1593.106,1730227799999,117406.42610,454,959.380,70700.70509,0
-1730227800000,73.75,73.87,73.75,73.87,3370.485,1730228099999,248764.57589,697,1871.775,138142.57518,0
-1730228100000,73.86,73.87,73.74,73.78,5279.344,1730228399999,389645.10028,799,3030.085,223632.31730,0
-1730228400000,73.79,73.91,73.66,73.73,8305.885,1730228699999,613141.41204,1453,3776.954,278824.74735,0
-1730228700000,73.73,73.74,73.63,73.72,3409.947,1730228999999,251288.19541,697,1719.218,126691.62418,0
-1730229000000,73.71,73.82,73.49,73.50,15267.255,1730229299999,1123964.38299,2001,6686.389,492230.06497,0
-1730229300000,73.50,73.57,73.30,73.31,6279.582,1730229599999,461092.74187,1175,2181.536,160254.04392,0
-1730229600000,73.31,73.33,72.94,73.16,16856.847,1730229899999,1232701.24683,2945,8326.326,608898.85450,0
-1730229900000,73.16,73.31,72.99,73.11,9200.085,1730230199999,673061.14536,1722,4749.405,347413.48606,0
-1730230200000,73.09,73.13,72.92,73.01,13787.068,1730230499999,1007077.84877,2380,8480.153,619432.22333,0
-1730230500000,73.00,73.20,73.00,73.07,12182.137,1730230799999,890552.23602,1224,9087.849,664357.07372,0
-1730230800000,73.08,73.14,73.03,73.06,4347.953,1730231099999,317750.46864,811,2316.202,169273.97755,0
-1730231100000,73.06,73.19,73.00,73.07,4527.159,1730231399999,330942.50076,966,2652.891,193930.06120,0
-1730231400000,73.07,73.29,73.02,73.29,5671.018,1730231699999,414826.81827,943,3644.821,266622.90364,0
-1730231700000,73.29,73.29,73.01,73.01,2913.668,1730231999999,213254.63428,771,1125.194,82356.05460,0
-1730232000000,73.02,73.13,72.85,72.88,9216.924,1730232299999,673082.16509,1584,3210.907,234545.78500,0
-1730232300000,72.88,72.94,72.81,72.86,7064.324,1730232599999,514858.21808,1254,3600.733,262419.58138,0
-1730232600000,72.86,73.14,72.86,73.12,5635.293,1730232899999,411365.87999,1040,3755.824,274177.97713,0
-1730232900000,73.12,73.17,72.99,73.01,4706.851,1730233199999,344120.30828,837,2114.510,154600.89664,0
-1730233200000,73.02,73.04,72.58,72.60,13597.050,1730233499999,989925.74336,1720,4474.382,325964.49814,0
-1730233500000,72.60,72.93,72.47,72.88,12009.467,1730233799999,872766.72550,1816,5984.707,435129.10218,0
-1730233800000,72.88,73.13,72.75,73.11,7317.757,1730234099999,533891.35647,1664,4216.036,307634.80143,0
-1730234100000,73.10,73.13,72.98,73.12,4489.805,1730234399999,327969.41287,932,2313.908,169027.83014,0
-1730234400000,73.12,73.12,72.95,73.00,3813.402,1730234699999,278464.28209,867,1396.762,101998.42802,0
-1730234700000,73.00,73.09,72.93,73.04,2451.653,1730234999999,179052.19860,737,1451.926,106045.71750,0
-1730235000000,73.04,73.07,72.99,73.04,1468.665,1730235299999,107261.38266,428,577.981,42210.31681,0
-1730235300000,73.03,73.05,72.94,72.98,1387.117,1730235599999,101260.84215,408,482.706,35234.54786,0
-1730235600000,72.98,73.05,72.95,73.05,1460.981,1730235899999,106652.91093,558,914.258,66742.49478,0
-1730235900000,73.04,73.22,73.02,73.21,2221.548,1730236199999,162343.94892,665,1278.205,93405.52670,0
-1730236200000,73.22,73.40,73.19,73.36,6081.370,1730236499999,445766.62368,977,3545.622,259852.97805,0
-1730236500000,73.36,73.47,73.32,73.32,3740.758,1730236799999,274533.78875,844,1420.440,104258.64770,0
-1730236800000,73.31,73.41,73.30,73.40,2800.546,1730237099999,205468.46545,554,1517.923,111377.77901,0
-1730237100000,73.40,73.44,73.38,73.39,1945.248,1730237399999,142788.34900,384,806.205,59174.67032,0
-1730237400000,73.39,73.45,73.35,73.42,3937.398,1730237699999,289062.81038,567,2749.603,201862.22224,0
-1730237700000,73.41,73.43,73.32,73.43,3396.447,1730237999999,249263.55502,552,1592.218,116848.37125,0
-1730238000000,73.44,73.59,73.44,73.54,3311.294,1730238299999,243488.70695,579,2140.507,157396.64755,0
-1730238300000,73.54,73.61,73.54,73.61,1117.268,1730238599999,82218.99517,365,652.823,48039.61832,0
-1730238600000,73.61,73.73,73.60,73.71,2116.843,1730238899999,155977.45461,568,777.344,57271.20939,0
-1730238900000,73.71,73.87,73.71,73.82,4602.357,1730239199999,339659.60794,759,2614.531,192944.11856,0
-1730239200000,73.81,73.83,73.59,73.61,6874.580,1730239499999,506684.36543,1320,1632.974,120324.28993,0
-1730239500000,73.60,73.79,73.60,73.69,2679.825,1730239799999,197528.46329,704,1267.851,93450.06642,0
-1730239800000,73.69,73.74,73.67,73.71,2293.514,1730240099999,169056.97097,521,873.636,64394.86542,0
-1730240100000,73.71,73.85,73.69,73.85,3721.600,1730240399999,274464.88606,634,2654.847,195814.54193,0
-1730240400000,73.85,73.93,73.79,73.79,4622.291,1730240699999,341370.13416,990,1715.966,126755.66814,0
-1730240700000,73.79,73.92,73.79,73.88,1619.373,1730240999999,119596.49563,509,907.088,66991.76846,0
-1730241000000,73.88,74.07,73.86,74.02,7754.454,1730241299999,573725.73526,1425,4467.141,330505.08304,0
-1730241300000,74.03,74.05,73.95,74.03,4769.652,1730241599999,353022.50244,975,2072.389,153402.77383,0
-1730241600000,74.02,74.32,73.99,74.30,23242.238,1730241899999,1725016.47773,2879,15300.197,1135460.80969,0
-1730241900000,74.31,74.31,74.17,74.28,5178.366,1730242199999,384513.93491,1536,1587.908,117918.68296,0
-1730242200000,74.29,74.38,74.19,74.26,7190.604,1730242499999,533950.51718,1287,2621.229,194639.79284,0
-1730242500000,74.27,74.34,74.12,74.14,5776.725,1730242799999,428720.93286,1179,1543.021,114515.55120,0
-1730242800000,74.15,74.27,74.12,74.16,3725.895,1730243099999,276493.82266,792,1380.432,102442.37026,0
-1730243100000,74.16,74.16,74.07,74.11,2464.909,1730243399999,182684.87551,716,638.576,47328.89241,0
-1730243400000,74.10,74.17,74.07,74.12,2554.364,1730243699999,189322.50439,601,1240.526,91953.03185,0
-1730243700000,74.12,74.30,74.12,74.19,3940.884,1730243999999,292529.56245,682,2132.069,158249.36258,0
-1730244000000,74.19,74.27,74.11,74.15,3752.543,1730244299999,278422.60813,761,1441.288,106945.08889,0
-1730244300000,74.15,74.15,74.06,74.07,1452.913,1730244599999,107668.54261,533,669.318,49600.32785,0
-1730244600000,74.08,74.20,74.07,74.16,1902.758,1730244899999,141093.24133,500,971.679,72038.33171,0
-1730244900000,74.17,74.17,74.09,74.12,771.177,1730245199999,57166.53517,256,203.697,15096.89590,0
-1730245200000,74.11,74.17,74.05,74.13,2497.444,1730245499999,185053.32611,868,1500.414,111167.76441,0
-1730245500000,74.13,74.13,73.92,73.96,3658.910,1730245799999,270800.32179,988,877.276,64939.20933,0
-1730245800000,73.95,74.10,73.95,74.03,2737.469,1730246099999,202644.21953,554,1455.388,107722.65132,0
-1730246100000,74.03,74.03,73.98,73.98,912.131,1730246399999,67504.24113,318,574.647,42527.78709,0
-1730246400000,73.99,74.03,73.92,73.95,5846.541,1730246699999,432511.13233,895,2946.577,217999.31253,0
-1730246700000,73.95,73.95,73.85,73.87,2350.565,1730246999999,173662.32979,677,812.326,60015.86620,0
-1730247000000,73.87,74.04,73.87,74.04,1973.326,1730247299999,145961.58412,543,1355.854,100284.59257,0
-1730247300000,74.03,74.08,74.00,74.00,3193.602,1730247599999,236471.08450,652,1957.632,144952.08206,0
-1730247600000,74.00,74.15,73.98,74.15,2990.268,1730247899999,221487.31657,529,1534.224,113629.69910,0
-1730247900000,74.15,74.30,74.15,74.28,4059.123,1730248199999,301289.23647,838,2424.400,179969.26465,0
-1730248200000,74.29,74.29,74.00,74.02,8053.353,1730248499999,597247.10652,1287,2359.928,175028.35443,0
-1730248500000,74.02,74.09,73.93,73.97,2646.616,1730248799999,195898.41613,691,968.519,71693.73148,0
-1730248800000,73.97,73.97,73.78,73.82,5229.869,1730249099999,386193.38670,1180,2513.858,185657.65228,0
-1730249100000,73.82,73.92,73.79,73.80,2795.553,1730249399999,206485.53003,749,1352.671,99911.82508,0
-1730249400000,73.81,73.85,73.68,73.69,2305.157,1730249699999,170086.15296,577,949.463,70078.34133,0
-1730249700000,73.70,73.88,73.69,73.87,1861.819,1730249999999,137389.70557,576,946.716,69865.12163,0
-1730250000000,73.87,73.87,73.49,73.67,8933.427,1730250299999,657638.48669,1490,2602.810,191707.42673,0
-1730250300000,73.68,73.73,73.47,73.47,4011.397,1730250599999,295246.03463,994,1353.696,99636.19065,0
-1730250600000,73.48,73.63,73.37,73.58,4994.931,1730250899999,367068.81678,1117,2606.596,191545.41718,0
-1730250900000,73.59,73.88,73.44,73.88,10816.439,1730251199999,797431.52238,1710,8186.872,603670.96528,0
-1730251200000,73.88,73.93,73.75,73.77,4185.704,1730251499999,309126.91214,909,1961.900,144911.18498,0
-1730251500000,73.76,73.80,73.64,73.67,2771.498,1730251799999,204295.90995,841,1365.628,100668.05705,0
-1730251800000,73.67,73.75,73.63,73.70,2312.226,1730252099999,170390.93003,715,1031.066,75983.39484,0
-1730252100000,73.70,73.70,73.61,73.69,2140.619,1730252399999,157663.07906,562,808.033,59515.81571,0
-1730252400000,73.68,73.68,73.55,73.56,1659.937,1730252699999,122156.21205,472,648.029,47684.14453,0
-1730252700000,73.56,73.61,73.50,73.57,2277.995,1730252999999,167559.60717,659,1414.549,104047.87604,0
-1730253000000,73.56,73.62,73.50,73.55,895.058,1730253299999,65833.54172,416,443.758,32639.21367,0
-1730253300000,73.55,73.57,73.51,73.57,932.289,1730253599999,68566.51555,388,553.159,40683.37034,0
-1730253600000,73.57,73.73,73.56,73.68,2029.172,1730253899999,149435.42956,664,1281.384,94360.11583,0
-1730253900000,73.68,73.71,73.67,73.68,3020.596,1730254199999,222574.79724,629,1429.247,105318.93266,0
-1730254200000,73.69,73.69,73.59,73.60,2092.616,1730254499999,154104.79908,430,797.088,58685.98567,0
-1730254500000,73.60,73.60,73.45,73.46,3592.317,1730254799999,264092.73253,836,1342.076,98660.11604,0
-1730254800000,73.46,73.49,73.37,73.38,2677.254,1730255099999,196566.48138,482,871.181,63960.52183,0
-1730255100000,73.38,73.48,73.36,73.47,925.686,1730255399999,67958.09910,382,583.594,42846.41158,0
-1730255400000,73.47,73.53,73.39,73.41,1551.382,1730255699999,113968.29216,531,529.598,38903.34199,0
-1730255700000,73.42,73.48,73.35,73.36,1323.633,1730255999999,97171.61978,398,716.502,52594.46468,0
-1730256000000,73.36,73.39,73.32,73.37,1320.951,1730256299999,96895.76510,421,713.346,52328.56525,0
-1730256300000,73.36,73.42,73.36,73.37,1322.506,1730256599999,97053.27057,388,627.196,46025.22731,0
-1730256600000,73.37,73.40,73.30,73.32,895.041,1730256899999,65634.29315,297,303.458,22253.81665,0
-1730256900000,73.33,73.39,73.32,73.34,640.324,1730257199999,46969.17567,307,253.344,18583.82658,0
-1730257200000,73.34,73.36,73.29,73.29,1080.758,1730257499999,79240.95120,426,410.754,30119.30067,0
-1730257500000,73.29,73.40,73.29,73.38,748.818,1730257799999,54914.93633,255,578.661,42430.97140,0
-1730257800000,73.38,73.38,73.24,73.27,5569.135,1730258099999,408167.62545,686,2503.709,183469.84646,0
-1730258100000,73.27,73.34,73.27,73.29,1495.188,1730258399999,109597.73752,425,1115.133,81739.89045,0
-1730258400000,73.29,73.30,73.16,73.20,4309.028,1730258699999,315391.61351,663,642.394,47024.43872,0
-1730258700000,73.20,73.23,73.17,73.20,675.475,1730258999999,49449.71727,286,275.808,20192.32230,0
-1730259000000,73.20,73.39,73.17,73.38,2079.958,1730259299999,152388.75589,506,1452.018,106392.06275,0
-1730259300000,73.37,73.48,73.35,73.46,3566.833,1730259599999,261855.20868,635,2585.262,189798.44664,0
-1730259600000,73.46,73.55,73.43,73.55,2200.728,1730259899999,161715.82407,543,882.923,64873.85135,0
-1730259900000,73.55,73.57,73.43,73.45,2531.112,1730260199999,185991.31291,456,1127.147,82824.84352,0
-1730260200000,73.45,73.47,73.35,73.38,1498.305,1730260499999,109974.01769,303,366.514,26907.35435,0
-1730260500000,73.37,73.42,73.36,73.38,718.851,1730260799999,52753.58054,262,471.924,34635.68811,0
-1730260800000,73.38,73.39,73.30,73.33,1798.248,1730261099999,131875.68746,469,803.376,58922.02766,0
-1730261100000,73.33,73.41,73.27,73.29,6794.889,1730261399999,498180.65146,875,981.520,71969.15311,0
-1730261400000,73.28,73.32,73.20,73.23,2090.945,1730261699999,153151.90309,458,834.596,61144.77684,0
-1730261700000,73.22,73.23,73.17,73.19,2097.732,1730261999999,153549.89886,427,940.406,68840.14535,0
-1730262000000,73.19,73.25,73.18,73.25,1025.204,1730262299999,75067.06296,265,786.758,57610.66631,0
-1730262300000,73.24,73.26,73.11,73.14,4852.513,1730262599999,355159.81643,666,1444.280,105710.24103,0
-1730262600000,73.13,73.15,73.11,73.13,814.747,1730262899999,59581.70154,319,380.704,27842.49435,0
-1730262900000,73.13,73.14,73.10,73.11,1267.320,1730263199999,92661.95299,379,643.152,47027.70745,0
-1730263200000,73.11,73.13,72.96,72.99,4107.854,1730263499999,300022.00241,896,596.803,43593.99616,0
-1730263500000,72.98,73.00,72.95,72.98,2437.469,1730263799999,177879.68399,470,1487.544,108561.95672,0
-1730263800000,72.98,73.05,72.96,73.01,1725.493,1730264099999,125969.59299,461,1127.951,82350.01538,0
-1730264100000,73.01,73.01,72.90,72.91,1944.400,1730264399999,141814.01864,570,527.082,38440.68046,0
-1730264400000,72.91,72.93,72.88,72.91,1604.852,1730264699999,117000.32745,511,615.722,44890.78924,0
-1730264700000,72.92,72.98,72.92,72.94,1363.868,1730264999999,99498.96709,442,670.984,48952.13141,0
-1730265000000,72.93,72.97,72.93,72.96,955.487,1730265299999,69704.84229,351,561.898,40991.88100,0
-1730265300000,72.95,72.96,72.81,72.91,6628.196,1730265599999,482987.87145,912,1219.126,88860.70319,0
-1730265600000,72.90,72.91,72.88,72.91,1253.520,1730265899999,91381.95334,365,855.875,62396.86436,0
-1730265900000,72.92,72.92,72.88,72.89,852.370,1730266199999,62138.59957,308,471.940,34406.77977,0
-1730266200000,72.88,72.88,72.77,72.81,3091.489,1730266499999,225129.33933,712,1186.135,86377.84546,0
-1730266500000,72.82,72.83,72.77,72.79,1392.807,1730266799999,101402.56297,413,791.126,57600.88520,0
-1730266800000,72.80,72.83,72.72,72.78,1819.850,1730267099999,132426.41027,488,858.583,62480.44402,0
-1730267100000,72.77,72.77,72.72,72.74,1685.687,1730267399999,122627.14866,553,862.596,62751.84086,0
-1730267400000,72.73,72.78,72.69,72.72,2352.155,1730267699999,171060.42458,497,1329.688,96713.04526,0
-1730267700000,72.71,72.86,72.70,72.85,3305.267,1730267999999,240628.97292,582,2502.605,182196.75411,0
-1730268000000,72.85,72.94,72.85,72.93,5603.985,1730268299999,408519.11114,1065,4166.487,303716.62724,0
-1730268300000,72.93,73.11,72.89,73.04,9409.674,1730268599999,687094.88631,1573,7886.126,575881.26012,0
-1730268600000,73.04,73.07,72.96,72.98,4128.334,1730268899999,301458.78838,1080,1713.098,125076.98965,0
-1730268900000,72.98,72.99,72.90,72.96,5452.258,1730269199999,397760.78967,981,1997.043,145704.47583,0
-1730269200000,72.95,72.98,72.82,72.83,2577.176,1730269499999,187876.53419,636,585.502,42693.13006,0
-1730269500000,72.82,72.85,72.76,72.82,2462.403,1730269799999,179258.73662,734,1343.915,97842.29996,0
-1730269800000,72.81,72.81,72.70,72.72,2726.039,1730270099999,198325.11437,805,835.379,60770.88346,0
-1730270100000,72.73,72.81,72.65,72.69,3795.776,1730270399999,275985.23909,1003,1525.344,110931.56794,0
-1730270400000,72.69,72.73,72.60,72.66,5749.760,1730270699999,417802.32892,1088,4101.210,298017.76398,0
-1730270700000,72.66,72.75,72.66,72.71,1526.101,1730270999999,110963.93631,720,949.737,69057.09511,0
-1730271000000,72.72,72.72,72.65,72.67,681.815,1730271299999,49553.45777,604,339.913,24703.28317,0
-1730271300000,72.67,72.67,72.58,72.61,1926.563,1730271599999,139885.40811,630,409.984,29766.54087,0
-1730271600000,72.60,72.71,72.58,72.68,1413.093,1730271899999,102641.67151,667,758.035,55070.32995,0
-1730271900000,72.67,72.78,72.66,72.73,3292.757,1730272199999,239474.49700,611,2801.182,203727.64525,0
-1730272200000,72.74,72.77,72.70,72.76,2393.946,1730272499999,174110.40000,519,1043.158,75881.80834,0
-1730272500000,72.75,72.76,72.58,72.63,3032.171,1730272799999,220293.36039,593,1769.344,128527.70555,0
-1730272800000,72.64,72.64,72.50,72.52,3016.664,1730273099999,218830.19140,747,1360.901,98731.97222,0
-1730273100000,72.52,72.52,72.45,72.52,6224.565,1730273399999,451191.21379,1000,4083.860,296032.27845,0
-1730273400000,72.51,72.55,72.48,72.54,2044.609,1730273699999,148253.04864,528,1122.587,81401.03584,0
-1730273700000,72.54,72.55,72.50,72.50,1145.267,1730273999999,83054.35878,449,542.646,39354.12147,0
-1730274000000,72.50,72.51,72.46,72.48,1958.203,1730274299999,141957.61813,380,578.436,41931.19122,0
-1730274300000,72.49,72.49,72.35,72.45,6511.801,1730274599999,471524.36126,1141,2925.111,211803.26094,0
-1730274600000,72.45,72.56,72.43,72.44,3147.437,1730274899999,228177.73614,677,1750.746,126933.09423,0
-1730274900000,72.43,72.49,72.41,72.48,1813.340,1730275199999,131364.55671,481,1160.724,84088.19521,0
-1730275200000,72.48,72.55,72.46,72.53,1696.794,1730275499999,123032.93703,507,1066.966,77366.72132,0
-1730275500000,72.53,72.60,72.51,72.54,5288.918,1730275799999,383740.65358,802,3979.370,288748.34540,0
-1730275800000,72.53,72.62,72.52,72.62,5868.722,1730276099999,425842.75037,623,4534.443,329001.63892,0
-1730276100000,72.62,72.64,72.47,72.49,2883.714,1730276399999,209210.45020,613,673.467,48864.65996,0
-1730276400000,72.48,72.50,72.40,72.49,3357.679,1730276699999,243287.79954,577,1054.091,76386.72895,0
-1730276700000,72.49,72.52,72.44,72.52,1834.684,1730276999999,132950.37997,505,1088.884,78912.72232,0
-1730277000000,72.52,72.54,72.43,72.45,3633.335,1730277299999,263382.37782,798,1413.919,102486.87705,0
-1730277300000,72.46,72.47,72.37,72.38,1814.092,1730277599999,131371.57306,544,698.742,50605.17648,0
-1730277600000,72.39,72.44,72.31,72.34,5540.021,1730277899999,400852.46243,1156,3617.628,261777.44796,0
-1730277900000,72.33,72.35,72.21,72.25,6359.325,1730278199999,459578.61926,1225,2083.616,150586.68867,0
-1730278200000,72.26,72.31,72.17,72.27,4006.802,1730278499999,289458.25055,903,1994.850,144145.83775,0
-1730278500000,72.28,72.34,72.18,72.23,2270.359,1730278799999,164059.51993,685,1056.896,76379.31406,0
-1730278800000,72.24,72.30,72.21,72.30,2737.856,1730279099999,197823.44253,771,1135.368,82043.18550,0
-1730279100000,72.30,72.40,72.25,72.36,2691.607,1730279399999,194679.94796,714,1400.302,101280.86336,0
-1730279400000,72.37,72.44,72.34,72.42,2095.145,1730279699999,151670.88327,637,1492.098,108027.74362,0
-1730279700000,72.43,72.45,72.33,72.39,3028.542,1730279999999,219226.32207,717,1088.596,78804.30340,0
-1730280000000,72.39,72.44,72.32,72.41,2284.689,1730280299999,165391.19841,668,1185.793,85842.90849,0
-1730280300000,72.41,72.49,72.40,72.43,2548.879,1730280599999,184647.09689,541,1421.648,102994.73685,0
-1730280600000,72.44,72.51,72.41,72.48,3259.910,1730280899999,236209.70411,694,1948.652,141205.56651,0
-1730280900000,72.48,72.55,72.47,72.52,2085.930,1730281199999,151248.09030,491,1429.672,103662.44575,0
-1730281200000,72.51,72.54,72.40,72.41,2142.256,1730281499999,155275.98715,401,755.222,54744.59195,0
-1730281500000,72.41,72.46,72.34,72.36,2220.393,1730281799999,160756.95147,465,841.184,60899.37947,0
-1730281800000,72.36,72.51,72.36,72.51,4457.301,1730282099999,322851.39939,835,2554.384,185039.51741,0
-1730282100000,72.51,72.58,72.50,72.54,3387.661,1730282399999,245728.37008,723,1272.801,92328.33447,0
-1730282400000,72.53,72.55,72.46,72.46,2953.322,1730282699999,214131.11837,580,1250.165,90643.42790,0
-1730282700000,72.46,72.47,72.28,72.31,5674.083,1730282999999,410728.90910,654,1627.584,117787.89050,0
-1730283000000,72.30,72.45,72.30,72.42,2424.509,1730283299999,175492.24075,480,1942.017,140553.22628,0
-1730283300000,72.42,72.42,72.35,72.39,1663.738,1730283599999,120421.61279,389,578.141,41847.23287,0
-1730283600000,72.40,72.46,72.29,72.33,2715.583,1730283899999,196514.29888,690,1410.605,102076.97982,0
-1730283900000,72.31,72.37,72.25,72.37,4130.953,1730284199999,298643.70621,565,3037.996,219655.60932,0
-1730284200000,72.37,72.38,72.28,72.34,2698.358,1730284499999,195134.63209,549,917.003,66314.05170,0
-1730284500000,72.34,72.34,72.26,72.27,3884.895,1730284799999,280873.05529,447,2404.431,173840.68393,0
-1730284800000,72.27,72.27,72.14,72.16,5408.853,1730285099999,390471.53481,782,982.134,70907.87107,0
-1730285100000,72.16,72.16,72.04,72.12,4867.405,1730285399999,350887.46068,967,1379.667,99453.50816,0
-1730285400000,72.13,72.14,72.02,72.04,1786.531,1730285699999,128797.12311,487,790.392,56983.40514,0
-1730285700000,72.04,72.16,72.04,72.10,2575.874,1730285999999,185761.29251,782,1905.189,137406.51189,0
-1730286000000,72.09,72.10,71.77,71.81,13749.775,1730286299999,988720.91194,2021,3305.878,237795.16087,0
-1730286300000,71.82,71.84,71.75,71.79,5043.667,1730286599999,362124.61114,940,2599.178,186597.30088,0
-1730286600000,71.80,71.80,71.60,71.65,9995.469,1730286899999,716572.00907,1779,3896.588,279354.96919,0
-1730286900000,71.65,71.75,71.61,71.68,4920.446,1730287199999,352708.95344,1116,2470.527,177095.33462,0
-1730287200000,71.67,71.69,71.58,71.61,5189.271,1730287499999,371778.90406,1308,2572.551,184330.53046,0
-1730287500000,71.62,71.65,71.49,71.55,8100.943,1730287799999,579576.34314,1295,5176.423,370374.21183,0
-1730287800000,71.55,71.73,71.54,71.72,5527.853,1730288099999,396146.28819,1208,4545.331,325739.22442,0
-1730288100000,71.72,71.76,71.67,71.73,2753.594,1730288399999,197457.79288,726,1334.983,95725.85552,0
-1730288400000,71.74,71.74,71.67,71.73,2639.049,1730288699999,189232.07132,549,902.431,64709.08351,0
-1730288700000,71.73,71.74,71.59,71.64,2825.873,1730288999999,202456.58645,585,1377.134,98665.78494,0
-1730289000000,71.65,71.66,71.60,71.66,2438.418,1730289299999,174640.93479,500,1052.433,75382.75698,0
-1730289300000,71.66,71.67,71.57,71.61,3006.831,1730289599999,215342.12841,638,1414.209,101281.49141,0
-1730289600000,71.62,71.69,71.52,71.54,4060.306,1730289899999,290678.32616,976,2157.035,154415.01590,0
-1730289900000,71.53,71.86,71.44,71.82,12569.558,1730290199999,899972.52248,2408,5678.801,406744.24889,0
-1730290200000,71.81,72.08,71.81,72.04,8077.480,1730290499999,581297.99280,1892,5436.135,391178.27524,0
-1730290500000,72.05,72.06,71.82,71.92,4810.718,1730290799999,345982.76690,1094,2498.613,179665.07011,0
-1730290800000,71.91,72.01,71.91,71.93,1983.442,1730291099999,142736.87283,657,990.012,71246.38601,0
-1730291100000,71.93,72.02,71.85,71.95,2848.272,1730291399999,204941.27676,683,1712.742,123229.42272,0
-1730291400000,71.96,71.96,71.72,71.72,2963.355,1730291699999,212833.50009,799,791.027,56811.44457,0
-1730291700000,71.73,71.88,71.72,71.85,2532.732,1730291999999,181796.74860,614,1449.042,104017.45132,0
-1730292000000,71.85,71.86,71.75,71.76,1941.229,1730292299999,139372.66620,524,967.683,69467.70306,0
-1730292300000,71.76,71.77,71.67,71.71,3709.455,1730292599999,266038.21653,719,1250.384,89697.02320,0
-1730292600000,71.71,71.83,71.68,71.79,4471.593,1730292899999,320947.34376,754,1612.066,115719.96917,0
-1730292900000,71.79,71.89,71.74,71.84,5892.964,1730293199999,423136.35341,976,1932.376,138754.98918,0
-1730293200000,71.84,71.86,71.72,71.77,3886.969,1730293499999,278977.05105,797,1909.521,137040.31182,0
-1730293500000,71.76,71.81,71.70,71.76,2300.986,1730293799999,165102.28761,568,1035.079,74267.90289,0
-1730293800000,71.75,71.83,71.66,71.82,5069.126,1730294099999,363658.91903,967,2298.446,164937.90946,0
-1730294100000,71.83,71.85,71.74,71.75,1858.891,1730294399999,133475.89412,577,918.792,65970.06362,0
-1730294400000,71.74,71.82,71.68,71.80,2850.263,1730294699999,204493.79348,710,1481.830,106328.89054,0
-1730294700000,71.80,71.83,71.69,71.74,2535.187,1730294999999,181942.48221,601,1437.098,103159.63290,0
-1730295000000,71.72,71.78,71.62,71.62,3076.093,1730295299999,220641.93009,822,1550.386,111223.76490,0
-1730295300000,71.62,71.68,71.52,71.60,7617.954,1730295599999,545292.99525,1204,2895.734,207324.79509,0
-1730295600000,71.59,71.67,71.51,71.67,5189.718,1730295899999,371542.34354,817,2787.938,199636.81017,0
-1730295900000,71.67,71.87,71.66,71.84,4832.246,1730296199999,346812.24392,970,2617.052,187796.80146,0
-1730296200000,71.84,72.31,71.84,72.22,29054.652,1730296499999,2096168.51793,2803,19157.811,1381976.40412,0
-1730296500000,72.23,72.30,72.16,72.21,7223.890,1730296799999,521648.42036,1147,3332.609,240657.59660,0
-1730296800000,72.21,72.37,72.12,72.36,10001.472,1730297099999,722425.55532,1525,5780.552,417701.33796,0
-1730297100000,72.37,72.74,72.24,72.73,31023.042,1730297399999,2250603.87144,3059,17366.718,1259946.30341,0
-1730297400000,72.73,72.75,72.53,72.59,11305.016,1730297699999,821320.42794,1685,4621.924,335793.99297,0
-1730297700000,72.59,72.67,72.25,72.39,10296.671,1730297999999,745858.06043,1753,4151.881,300937.98981,0
-1730298000000,72.38,72.46,72.25,72.29,5756.249,1730298299999,416540.68141,878,2512.789,181836.28260,0
-1730298300000,72.28,72.40,72.26,72.38,3422.856,1730298599999,247590.09741,780,2333.185,168758.20547,0
-1730298600000,72.38,72.64,72.35,72.62,5804.131,1730298899999,420997.64670,1270,2911.411,211184.63173,0
-1730298900000,72.60,72.61,72.52,72.55,2933.944,1730299199999,212888.90109,651,1499.611,108806.58294,0
-1730299200000,72.54,72.59,72.42,72.45,6274.597,1730299499999,454999.23104,1006,3268.433,237036.98303,0
-1730299500000,72.45,72.54,72.40,72.53,3349.523,1730299799999,242684.85109,912,1865.989,135199.59920,0
-1730299800000,72.53,72.53,72.28,72.33,2984.889,1730300099999,215937.41377,818,1235.371,89364.89047,0
-1730300100000,72.32,72.43,72.32,72.41,2287.672,1730300399999,165616.88405,564,1446.206,104700.15861,0
-1730300400000,72.42,72.55,72.42,72.55,2936.698,1730300699999,212855.65762,810,1463.318,106068.67164,0
-1730300700000,72.54,72.55,72.45,72.45,1820.017,1730300999999,131937.99769,518,916.377,66431.00491,0
-1730301000000,72.45,72.45,72.03,72.04,9817.088,1730301299999,708671.93676,1886,3766.185,271760.99357,0
-1730301300000,72.04,72.35,72.04,72.25,4475.420,1730301599999,323202.41065,1081,2825.838,204032.34995,0
-1730301600000,72.23,72.24,72.02,72.05,6225.058,1730301899999,448728.89764,1357,2749.233,198150.53281,0
-1730301900000,72.04,72.33,72.01,72.33,3808.284,1730302199999,274946.10050,963,2240.809,161755.84586,0
-1730302200000,72.32,72.45,72.22,72.42,4131.767,1730302499999,298936.63568,1028,2435.523,176232.60181,0
-1730302500000,72.42,72.43,72.22,72.29,2908.631,1730302799999,210414.67328,709,1278.590,92490.79048,0
-1730302800000,72.29,72.29,72.15,72.23,3392.508,1730303099999,245010.89338,784,2036.536,147087.54988,0
-1730303100000,72.23,72.39,72.15,72.29,2737.639,1730303399999,197808.42780,747,1097.002,79275.20805,0
-1730303400000,72.29,72.41,72.27,72.35,1365.593,1730303699999,98804.14313,475,800.962,57952.53920,0
-1730303700000,72.35,72.35,72.28,72.29,1502.556,1730303999999,108643.82201,417,414.006,29938.97949,0
-1730304000000,72.29,72.43,72.21,72.42,4279.812,1730304299999,309541.77152,1006,2542.023,183857.01316,0
-1730304300000,72.43,72.50,72.33,72.33,4331.748,1730304599999,313787.33832,914,1792.269,129842.27179,0
-1730304600000,72.33,72.35,72.17,72.24,4928.486,1730304899999,356176.40593,1035,1882.915,136043.28698,0
-1730304900000,72.23,72.27,72.14,72.17,4616.795,1730305199999,333328.32945,972,1751.242,126440.98685,0
-1730305200000,72.16,72.28,72.08,72.26,2386.232,1730305499999,172314.71932,612,1149.191,82995.02324,0
-1730305500000,72.27,72.31,72.24,72.28,1759.201,1730305799999,127144.67216,492,898.316,64928.31445,0
-1730305800000,72.28,72.32,72.22,72.27,1404.078,1730306099999,101478.14773,514,776.106,56091.37444,0
-1730306100000,72.27,72.38,72.27,72.35,3661.634,1730306399999,264815.06793,631,1816.882,131411.11076,0
-1730306400000,72.36,72.37,72.28,72.29,1759.711,1730306699999,127240.61449,484,694.657,50231.35755,0
-1730306700000,72.29,72.40,72.27,72.40,1686.971,1730306999999,122002.88978,485,1208.419,87404.67339,0
-1730307000000,72.40,72.40,72.33,72.36,2186.134,1730307299999,158210.61085,437,958.105,69339.14378,0
-1730307300000,72.36,72.38,72.25,72.25,1267.600,1730307599999,91661.11329,319,201.261,14560.53437,0
-1730307600000,72.25,72.27,72.09,72.12,2759.043,1730307899999,199163.32658,746,1013.729,73182.87716,0
-1730307900000,72.12,72.15,71.91,71.95,4947.708,1730308199999,356259.62977,935,1673.726,120540.56541,0
-1730308200000,71.96,72.07,71.95,72.06,1908.476,1730308499999,137436.52631,519,1281.684,92296.33959,0
-1730308500000,72.05,72.12,72.00,72.00,2027.145,1730308799999,146099.64877,425,916.694,66073.55044,0
-1730308800000,72.00,72.07,72.00,72.07,1636.900,1730309099999,117918.62177,372,1077.936,77652.97641,0
-1730309100000,72.08,72.12,72.06,72.09,1557.495,1730309399999,112293.99821,361,1184.478,85400.92054,0
-1730309400000,72.09,72.19,71.98,71.99,3338.595,1730309699999,240649.71039,612,1205.864,86947.85931,0
-1730309700000,71.99,72.05,71.92,71.94,3455.841,1730309999999,248771.84260,755,1897.825,136624.04575,0
-1730310000000,71.95,72.04,71.89,71.96,3841.897,1730310299999,276397.45046,697,1940.306,139606.16820,0
-1730310300000,71.96,71.99,71.90,71.96,2248.829,1730310599999,161797.20511,598,1444.500,103928.09346,0
-1730310600000,71.96,71.98,71.81,71.89,2435.841,1730310899999,175088.87074,549,895.698,64380.73201,0
-1730310900000,71.88,72.10,71.87,72.08,7369.115,1730311199999,530680.70768,910,6001.200,432145.02886,0
-1730311200000,72.08,72.12,71.99,72.01,4544.639,1730311499999,327483.45397,724,1946.242,140241.13647,0
-1730311500000,72.02,72.07,71.99,72.03,2486.871,1730311799999,179133.95101,487,1539.028,110860.60630,0
-1730311800000,72.03,72.12,72.02,72.09,1849.790,1730312099999,133321.98627,392,1148.581,82786.79108,0
-1730312100000,72.09,72.09,72.01,72.03,1732.713,1730312399999,124816.69384,386,610.832,43999.19183,0
-1730312400000,72.02,72.07,71.94,71.95,1812.456,1730312699999,130484.43931,395,608.080,43788.36004,0
-1730312700000,71.95,72.00,71.95,71.96,687.401,1730312999999,49470.90590,226,354.908,25541.83392,0
-1730313000000,71.96,72.02,71.88,72.02,2736.999,1730313299999,196900.48320,609,1488.045,107076.97681,0
-1730313300000,72.02,72.10,72.01,72.06,2083.581,1730313599999,150154.85298,534,1447.539,104317.79240,0
-1730313600000,72.07,72.13,72.05,72.08,2708.699,1730313899999,195262.17284,518,1779.282,128263.80113,0
-1730313900000,72.08,72.09,71.91,71.91,4001.452,1730314199999,288039.76332,765,1195.548,86041.62557,0
-1730314200000,71.91,72.04,71.91,72.04,1533.907,1730314499999,110410.23361,390,1078.893,77657.21409,0
-1730314500000,72.04,72.10,72.04,72.06,1007.871,1730314799999,72644.71128,266,305.406,22011.66741,0
-1730314800000,72.06,72.06,71.92,71.94,2168.104,1730315099999,156099.31671,595,1205.210,86765.84855,0
-1730315100000,71.93,71.96,71.90,71.96,2427.276,1730315399999,174605.26522,608,1419.346,102100.15314,0
-1730315400000,71.96,72.00,71.94,71.96,1648.308,1730315699999,118624.91384,377,933.112,67156.77511,0
-1730315700000,71.96,71.96,71.87,71.93,2726.090,1730315999999,196041.48286,586,1510.847,108649.65698,0
-1730316000000,71.93,71.95,71.89,71.95,853.128,1730316299999,61364.65154,288,544.499,39166.06996,0
-1730316300000,71.95,72.01,71.91,71.99,1689.101,1730316599999,121564.69656,398,1382.602,99508.93046,0
-1730316600000,71.99,72.06,71.99,72.01,1139.271,1730316899999,82056.17444,446,604.725,43553.41401,0
-1730316900000,72.01,72.09,71.98,72.08,2719.781,1730317199999,195911.28710,528,1812.657,130569.26187,0
-1730317200000,72.07,72.13,72.01,72.10,1639.159,1730317499999,118156.00313,393,979.285,70585.69688,0
-1730317500000,72.11,72.16,72.09,72.16,1235.472,1730317799999,89098.56213,370,563.429,40636.18550,0
-1730317800000,72.16,72.19,72.09,72.09,1427.779,1730318099999,103014.18828,401,718.680,51859.94932,0
-1730318100000,72.08,72.08,71.96,71.97,1726.923,1730318399999,124374.48736,473,594.847,42841.53138,0
-1730318400000,71.97,72.18,71.82,72.12,7468.140,1730318699999,537687.55489,1636,4652.665,335006.28100,0
-1730318700000,72.12,72.12,71.79,71.87,7149.436,1730318999999,514294.54506,1285,3238.441,232933.01724,0
-1730319000000,71.87,71.90,71.48,71.85,15385.887,1730319299999,1102998.69504,2351,6729.256,482520.01740,0
-1730319300000,71.85,71.92,71.78,71.88,4156.091,1730319599999,298528.54537,856,1756.199,126168.61681,0
-1730319600000,71.87,72.02,71.87,71.97,2396.360,1730319899999,172414.12048,732,1459.206,104999.80294,0
-1730319900000,71.97,72.05,71.95,72.04,1377.529,1730320199999,99190.17812,483,727.168,52362.69566,0
-1730320200000,72.04,72.10,71.97,72.00,2083.912,1730320499999,150125.85184,641,1327.589,95640.37436,0
-1730320500000,71.99,71.99,71.93,71.97,2345.056,1730320799999,168750.28568,481,1303.098,93769.11621,0
-1730320800000,71.96,72.06,71.96,72.05,3503.515,1730321099999,252267.79596,640,2382.024,171501.37421,0
-1730321100000,72.06,72.21,72.03,72.18,2981.366,1730321399999,215062.48689,773,1588.336,114612.14499,0
-1730321400000,72.19,72.31,72.15,72.31,2668.965,1730321699999,192839.91485,666,1434.985,103674.55626,0
-1730321700000,72.30,72.48,72.30,72.44,6625.385,1730321999999,479803.77306,990,3282.828,237699.75856,0
-1730322000000,72.45,72.45,72.18,72.38,5431.996,1730322299999,392663.87156,998,2992.484,216307.57287,0
-1730322300000,72.38,72.39,72.28,72.35,3551.549,1730322599999,256905.39605,660,1362.871,98580.19346,0
-1730322600000,72.36,72.39,72.12,72.14,4632.318,1730322899999,334478.68429,615,2419.140,174648.94534,0
-1730322900000,72.15,72.18,72.01,72.06,4826.493,1730323199999,347994.93599,836,2276.341,164134.99449,0
-1730323200000,72.06,72.15,72.02,72.13,1582.798,1730323499999,114107.62652,365,912.057,65760.12317,0
-1730323500000,72.13,72.19,72.11,72.12,1031.257,1730323799999,74414.14739,304,471.950,34056.91107,0
-1730323800000,72.12,72.15,72.01,72.09,3690.692,1730324099999,265944.24436,617,2432.580,175266.09973,0
-1730324100000,72.09,72.09,71.92,72.02,1905.120,1730324399999,137163.76486,474,1002.442,72172.40222,0
-1730324400000,72.03,72.16,72.01,72.14,1961.211,1730324699999,141407.94518,519,869.794,62715.03512,0
-1730324700000,72.14,72.30,72.12,72.26,2226.401,1730324999999,160782.83670,609,1475.418,106545.94414,0
-1730325000000,72.26,72.27,72.21,72.23,550.058,1730325299999,39736.53674,214,176.295,12735.61139,0
-1730325300000,72.23,72.30,72.21,72.21,626.669,1730325599999,45278.56044,263,280.755,20285.43195,0
-1730325600000,72.21,72.24,72.10,72.17,3468.911,1730325899999,250328.05695,738,2037.480,147048.34139,0
-1730325900000,72.16,72.19,72.06,72.19,2839.332,1730326199999,204777.06440,538,1744.708,125829.57907,0
-1730326200000,72.20,72.27,72.19,72.22,1406.990,1730326499999,101618.88838,392,891.653,64397.70319,0
-1730326500000,72.22,72.22,72.02,72.18,9416.661,1730326799999,679093.28776,1341,3769.754,271829.20647,0
-1730326800000,72.18,72.19,72.12,72.13,779.029,1730327099999,56208.02692,271,324.400,23405.90642,0
-1730327100000,72.12,72.17,72.08,72.12,895.676,1730327399999,64600.19691,295,565.904,40814.72150,0
-1730327400000,72.12,72.12,71.86,71.90,3129.042,1730327699999,225127.36032,626,633.208,45574.11983,0
-1730327700000,71.89,71.92,71.85,71.86,2524.626,1730327999999,181467.46139,523,1482.294,106548.71103,0
-1730328000000,71.86,71.97,71.82,71.94,1274.545,1730328299999,91639.64247,391,803.290,57755.42030,0
-1730328300000,71.95,71.98,71.92,71.93,849.670,1730328599999,61128.98028,291,390.252,28076.14729,0
-1730328600000,71.93,71.97,71.93,71.97,495.739,1730328899999,35668.10977,311,288.266,20740.56529,0
-1730328900000,71.96,71.97,71.88,71.94,1372.855,1730329199999,98730.12454,310,505.638,36360.89785,0
-1730329200000,71.93,71.99,71.93,71.96,1722.202,1730329499999,123935.26166,425,822.838,59214.17120,0
-1730329500000,71.95,72.04,71.95,72.02,1291.033,1730329799999,92960.79543,333,1006.035,72436.75253,0
-1730329800000,72.03,72.06,71.99,72.04,1597.339,1730330099999,115038.80163,354,1134.693,81719.81558,0
-1730330100000,72.04,72.16,72.01,72.09,2210.598,1730330399999,159347.16032,426,1416.519,102105.51028,0
-1730330400000,72.08,72.10,72.04,72.06,1021.252,1730330699999,73595.44694,247,314.670,22678.15530,0
-1730330700000,72.05,72.13,72.04,72.10,762.184,1730330999999,54946.67464,220,574.923,41446.95204,0
-1730331000000,72.11,72.16,71.98,72.03,4473.444,1730331299999,322354.17402,711,1511.825,108940.81094,0
-1730331300000,72.02,72.02,71.94,71.95,1149.254,1730331599999,82729.16201,297,452.876,32602.56966,0
-1730331600000,71.95,72.01,71.94,72.00,686.345,1730331899999,49401.60847,176,477.617,34377.87048,0
-1730331900000,72.01,72.01,71.90,71.92,1064.162,1730332199999,76567.85393,313,462.021,33237.89887,0
-1730332200000,71.92,71.93,71.85,71.85,1521.526,1730332499999,109401.98688,320,836.549,60153.23912,0
-1730332500000,71.85,71.87,71.77,71.78,1653.442,1730332799999,118747.26461,402,432.148,31047.34259,0
-1730332800000,71.77,71.89,71.77,71.86,4783.011,1730333099999,343582.87828,994,3436.135,246834.65629,0
-1730333100000,71.86,71.89,71.81,71.84,3661.331,1730333399999,263063.63307,780,2049.899,147289.70641,0
-1730333400000,71.83,71.84,71.72,71.73,4446.190,1730333699999,319068.62814,808,1662.083,119274.34432,0
-1730333700000,71.74,71.87,71.73,71.83,2652.401,1730333999999,190381.88303,697,1810.892,129984.33691,0
-1730334000000,71.82,71.82,71.71,71.78,2328.402,1730334299999,167095.66678,605,1263.899,90699.16103,0
-1730334300000,71.78,71.79,71.72,71.78,1882.565,1730334599999,135084.90970,539,902.894,64793.55031,0
-1730334600000,71.79,71.81,71.67,71.79,4207.703,1730334899999,301798.29669,923,2304.983,165327.62449,0
-1730334900000,71.80,71.89,71.80,71.84,2073.178,1730335199999,148976.29633,743,924.808,66455.11450,0
-1730335200000,71.85,71.85,71.74,71.74,1821.460,1730335499999,130783.17999,614,647.398,46484.36360,0
-1730335500000,71.75,71.79,71.72,71.75,1656.885,1730335799999,118887.73808,545,956.634,68643.08313,0
-1730335800000,71.74,71.77,71.72,71.76,1268.820,1730336099999,91027.58350,444,779.835,55948.75352,0
-1730336100000,71.75,71.76,71.67,71.70,954.521,1730336399999,68447.89469,326,329.328,23613.66754,0
-1730336400000,71.71,71.83,71.69,71.74,3072.878,1730336699999,220552.09050,731,1875.108,134578.96377,0
-1730336700000,71.74,71.76,71.71,71.72,1718.513,1730336999999,123276.35603,432,820.467,58860.09794,0
-1730337000000,71.72,71.77,71.67,71.71,1932.860,1730337299999,138630.22305,456,1208.636,86690.71660,0
-1730337300000,71.71,71.79,71.66,71.69,3111.897,1730337599999,223158.91996,556,1366.215,98000.35961,0
-1730337600000,71.68,71.74,71.65,71.66,1320.037,1730337899999,94644.80039,296,977.690,70103.74480,0
-1730337900000,71.65,71.69,71.61,71.65,2077.736,1730338199999,148874.92530,399,1451.076,103983.82634,0
-1730338200000,71.66,71.69,71.61,71.68,789.056,1730338499999,56539.53095,310,553.131,39633.47325,0
-1730338500000,71.67,71.71,71.55,71.56,2216.126,1730338799999,158725.73757,521,1102.200,78934.39335,0
-1730338800000,71.56,71.56,71.27,71.51,14238.246,1730339099999,1016517.46759,2372,5907.794,421874.72025,0
-1730339100000,71.52,71.68,71.52,71.66,1747.994,1730339399999,125158.57645,630,1210.020,86644.18018,0
-1730339400000,71.66,71.74,71.63,71.66,2504.413,1730339699999,179502.53215,633,1690.929,121200.08710,0
-1730339700000,71.67,71.74,71.65,71.69,1808.869,1730339999999,129670.14706,480,1181.740,84715.77031,0
-1730340000000,71.69,71.71,71.63,71.67,3212.247,1730340299999,230226.34326,641,1886.468,135201.96479,0
-1730340300000,71.67,71.68,71.60,71.68,2232.671,1730340599999,159941.60066,601,1376.730,98624.16224,0
-1730340600000,71.68,71.98,71.67,71.98,5741.605,1730340899999,412431.43422,1121,4398.215,315937.58078,0
-1730340900000,71.98,72.12,71.91,71.99,4869.713,1730341199999,350665.24566,900,2047.641,147452.66226,0
-1730341200000,71.98,71.99,71.77,71.82,2754.991,1730341499999,197976.95525,722,1178.192,84654.56655,0
-1730341500000,71.82,71.88,71.80,71.85,1038.006,1730341799999,74571.29659,352,654.722,47036.78949,0
-1730341800000,71.85,71.93,71.78,71.90,2202.406,1730342099999,158248.37584,679,1433.723,103026.94345,0
-1730342100000,71.90,72.02,71.88,71.91,2339.967,1730342399999,168358.48915,673,1577.179,113478.60976,0
-1730342400000,71.91,71.91,71.82,71.84,1437.710,1730342699999,103317.66770,441,568.581,40863.42625,0
-1730342700000,71.84,71.96,71.78,71.92,2661.529,1730342999999,191267.47388,758,2020.108,145190.12078,0
-1730343000000,71.92,71.94,71.86,71.92,2544.529,1730343299999,182985.95455,433,1167.895,83984.93603,0
-1730343300000,71.91,71.92,71.78,71.86,5273.753,1730343599999,378823.08041,715,2107.196,151367.55599,0
-1730343600000,71.86,71.88,71.81,71.86,2160.696,1730343899999,155227.83794,606,1225.877,88071.26097,0
-1730343900000,71.85,71.89,71.82,71.83,1133.130,1730344199999,81412.18359,361,542.973,39010.31360,0
-1730344200000,71.82,71.84,71.80,71.81,872.617,1730344499999,62670.98794,301,596.908,42870.47592,0
-1730344500000,71.81,71.84,71.79,71.83,595.680,1730344799999,42780.91314,243,433.602,31141.02072,0
-1730344800000,71.83,71.83,71.74,71.75,776.012,1730345099999,55705.26538,233,252.494,18127.19377,0
-1730345100000,71.76,71.82,71.72,71.78,748.506,1730345399999,53715.92980,297,454.364,32606.27263,0
-1730345400000,71.79,71.79,71.72,71.76,929.198,1730345699999,66676.66763,354,504.891,36232.41044,0
-1730345700000,71.77,71.77,71.70,71.76,809.044,1730345999999,58029.68508,265,538.738,38644.38346,0
-1730346000000,71.76,71.85,71.73,71.84,1939.536,1730346299999,139238.40864,375,1611.178,115666.16433,0
-1730346300000,71.84,71.84,71.71,71.71,1457.092,1730346599999,104624.23256,319,342.112,24563.24714,0
-1730346600000,71.72,71.76,71.71,71.72,557.305,1730346899999,39978.29052,183,337.177,24187.53732,0
-1730346900000,71.72,71.75,71.66,71.72,817.149,1730347199999,58603.95608,269,529.874,38003.06056,0
-1730347200000,71.72,71.73,71.60,71.63,2727.148,1730347499999,195417.81191,562,766.632,54934.68364,0
-1730347500000,71.63,71.68,71.60,71.63,2267.441,1730347799999,162421.85783,508,968.775,69401.65388,0
-1730347800000,71.64,71.69,71.59,71.66,1299.477,1730348099999,93095.36877,379,828.218,59340.55517,0
-1730348100000,71.67,71.67,71.52,71.53,3372.196,1730348399999,241353.68254,601,1300.120,93043.44584,0
-1730348400000,71.53,71.53,71.43,71.49,2726.056,1730348699999,194851.48699,613,1719.965,122935.90370,0
-1730348700000,71.49,71.55,71.39,71.55,7048.139,1730348999999,503591.52546,668,3109.697,222263.07540,0
-1730349000000,71.55,71.55,71.43,71.50,4365.360,1730349299999,311994.80970,616,1189.973,85057.85992,0
-1730349300000,71.50,71.56,71.45,71.49,5222.962,1730349599999,373372.51289,555,2758.465,197197.66924,0
-1730349600000,71.48,71.51,71.44,71.46,912.568,1730349899999,65219.27726,295,525.198,37536.34187,0
-1730349900000,71.47,71.48,71.35,71.37,1511.932,1730350199999,107965.73989,484,403.163,28794.94518,0
-1730350200000,71.37,71.43,71.33,71.43,1485.271,1730350499999,105997.53115,421,907.865,64796.51307,0
-1730350500000,71.42,71.51,71.42,71.50,1398.718,1730350799999,99954.85717,316,594.919,42520.45867,0
-1730350800000,71.50,71.51,71.39,71.40,881.193,1730351099999,62953.99104,332,394.004,28151.54615,0
-1730351100000,71.40,71.49,71.38,71.46,1838.567,1730351399999,131359.24522,348,1180.091,84312.38517,0
-1730351400000,71.46,71.46,71.38,71.45,623.454,1730351699999,44530.13873,258,426.777,30482.38495,0
-1730351700000,71.46,71.49,71.40,71.47,1656.891,1730351999999,118378.82074,336,1248.334,89190.15570,0
-1730352000000,71.47,71.49,71.40,71.42,1133.172,1730352299999,80962.17187,272,692.441,49478.05725,0
-1730352300000,71.42,71.45,71.37,71.43,1330.254,1730352599999,94981.11905,317,581.218,41504.27392,0
-1730352600000,71.43,71.48,71.43,71.44,769.692,1730352899999,54997.93228,272,395.328,28247.59313,0
-1730352900000,71.45,71.52,71.31,71.34,5979.694,1730353199999,426927.23377,1152,2046.028,146113.84801,0
-1730353200000,71.35,71.35,71.26,71.28,3050.790,1730353499999,217506.72483,532,1460.315,104114.66505,0
-1730353500000,71.28,71.39,71.26,71.28,2297.060,1730353799999,163806.42308,479,1377.028,98196.19704,0
-1730353800000,71.29,71.33,71.23,71.30,2659.881,1730354099999,189557.11182,472,991.840,70697.31262,0
-1730354100000,71.30,71.32,71.26,71.27,816.356,1730354399999,58198.16711,297,356.943,25448.24434,0
-1730354400000,71.27,71.30,71.24,71.30,995.081,1730354699999,70920.45255,374,436.255,31093.55169,0
-1730354700000,71.29,71.29,71.18,71.25,2716.572,1730354999999,193481.91316,597,943.222,67187.78316,0
-1730355000000,71.24,71.25,71.05,71.19,7226.618,1730355299999,514031.17146,1285,2576.652,183312.61689,0
-1730355300000,71.19,71.20,71.11,71.17,1851.073,1730355599999,131697.17325,502,694.560,49418.19907,0
-1730355600000,71.17,71.25,71.17,71.20,1922.117,1730355899999,136877.67797,458,830.965,59179.85264,0
-1730355900000,71.20,71.20,71.07,71.10,4011.438,1730356199999,285430.19675,405,1177.646,83795.72452,0
-1730356200000,71.11,71.14,70.86,70.88,12428.722,1730356499999,882403.88542,2137,4612.920,327635.86227,0
-1730356500000,70.88,71.00,70.77,70.97,12275.847,1730356799999,870190.27177,1652,8144.507,577424.12614,0
-1730356800000,70.97,70.97,70.88,70.95,4502.592,1730357099999,319345.80023,900,3004.221,213080.33570,0
-1730357100000,70.96,70.96,70.79,70.93,6533.333,1730357399999,462748.87745,1078,3624.781,256751.13033,0
-1730357400000,70.93,71.03,70.93,70.98,2345.782,1730357699999,166519.95149,661,1578.572,112056.71885,0
-1730357700000,70.99,70.99,70.93,70.96,2839.697,1730357999999,201519.74117,501,1811.978,128588.89532,0
-1730358000000,70.96,70.96,70.79,70.81,4871.474,1730358299999,345218.21085,883,2001.555,141829.20255,0
-1730358300000,70.81,70.94,70.78,70.91,4629.708,1730358599999,328007.72813,701,2664.928,188812.76002,0
-1730358600000,70.92,70.92,70.82,70.90,1737.746,1730358899999,123157.74443,445,1149.025,81433.04843,0
-1730358900000,70.90,70.95,70.84,70.93,2096.579,1730359199999,148634.43539,506,915.412,64902.50606,0
-1730359200000,70.93,71.07,70.92,71.03,2293.257,1730359499999,162844.83556,748,1782.446,126566.85548,0
-1730359500000,71.03,71.12,71.03,71.05,2469.306,1730359799999,175507.91855,454,1233.262,87653.26161,0
-1730359800000,71.04,71.07,70.98,71.03,2470.980,1730360099999,175516.83919,688,1676.293,119067.48101,0
-1730360100000,71.03,71.03,70.86,70.90,4076.909,1730360399999,289151.40821,811,2589.278,183624.08045,0
-1730360400000,70.89,70.97,70.85,70.96,1477.959,1730360699999,104770.26447,419,943.501,66885.33094,0
-1730360700000,70.96,71.00,70.95,70.99,1240.078,1730360999999,88013.63633,353,783.133,55582.73192,0
-1730361000000,70.99,71.02,70.97,70.99,793.484,1730361299999,56334.15380,273,425.397,30202.14600,0
-1730361300000,70.99,71.04,70.98,71.00,501.861,1730361599999,35634.64494,214,294.525,20915.02708,0
-1730361600000,71.00,71.03,70.86,70.90,2140.011,1730361899999,151833.87047,622,955.627,67794.86680,0
-1730361900000,70.90,70.98,70.87,70.97,1610.968,1730362199999,114247.92351,512,975.623,69202.18228,0
-1730362200000,70.98,71.02,70.91,70.93,2311.508,1730362499999,164028.51317,584,1210.335,85893.84704,0
-1730362500000,70.92,70.96,70.87,70.93,3178.554,1730362799999,225400.20802,804,1424.649,101036.47903,0
-1730362800000,70.93,70.93,70.87,70.91,3968.382,1730363099999,281334.06434,826,1962.200,139120.30958,0
-1730363100000,70.91,70.91,70.64,70.66,9391.284,1730363399999,664064.95661,2264,3524.638,249245.42064,0
-1730363400000,70.66,70.70,70.55,70.64,5068.266,1730363699999,357914.99830,1229,2343.891,165532.53621,0
-1730363700000,70.63,70.74,70.59,70.73,1671.306,1730363999999,118081.90237,628,1216.206,85937.62683,0
-1730364000000,70.73,70.73,70.61,70.65,2959.230,1730364299999,209106.53215,672,1562.732,110403.44975,0
-1730364300000,70.65,70.69,70.60,70.67,2138.267,1730364599999,151086.38645,628,1462.293,103331.48964,0
-1730364600000,70.66,70.74,70.65,70.74,1443.645,1730364899999,102062.70774,476,1130.414,79918.92906,0
-1730364900000,70.73,70.80,70.73,70.77,1269.324,1730365199999,89823.62140,410,778.170,55066.40733,0
-1730365200000,70.77,70.81,70.72,70.77,2777.056,1730365499999,196520.87433,654,1853.453,131164.50619,0
-1730365500000,70.77,70.80,70.70,70.79,1716.987,1730365799999,121480.68057,503,831.350,58822.40757,0
-1730365800000,70.79,70.94,70.77,70.86,2072.302,1730366099999,146847.84331,595,1228.577,87056.52378,0
-1730366100000,70.87,70.87,70.75,70.83,2064.236,1730366399999,146123.12048,483,806.104,57066.59346,0
-1730366400000,70.84,70.91,70.81,70.81,1842.748,1730366699999,130575.71739,443,1051.596,74517.21443,0
-1730366700000,70.82,70.95,70.79,70.92,2008.372,1730366999999,142323.75310,492,1427.732,101174.52449,0
-1730367000000,70.91,70.97,70.79,70.80,4405.251,1730367299999,312305.59104,1334,1452.842,102970.62055,0
-1730367300000,70.81,70.84,70.79,70.81,2531.244,1730367599999,179248.09241,503,1441.413,102076.67477,0
-1730367600000,70.81,70.88,70.80,70.86,1272.959,1730367899999,90187.37240,305,797.260,56484.41740,0
-1730367900000,70.87,70.89,70.82,70.87,1255.068,1730368199999,88920.19703,341,886.848,62831.37676,0
-1730368200000,70.88,71.03,70.87,70.99,2114.880,1730368499999,150108.15465,469,1425.629,101185.09540,0
-1730368500000,70.99,71.03,70.94,71.01,5546.267,1730368799999,393661.95158,712,3610.640,256273.89810,0
-1730368800000,71.01,71.38,70.98,71.36,10495.257,1730369099999,747447.08103,1863,6123.269,436059.44498,0
-1730369100000,71.36,71.43,71.26,71.27,8447.168,1730369399999,602708.88795,1220,3651.276,260563.53810,0
-1730369400000,71.26,71.37,71.24,71.35,3251.996,1730369699999,231827.97075,635,1893.358,134982.79808,0
-1730369700000,71.36,71.40,71.31,71.37,2410.578,1730369999999,172007.32221,614,1515.409,108134.23860,0
-1730370000000,71.36,71.37,71.20,71.29,4327.241,1730370299999,308346.46589,859,2534.644,180590.93272,0
-1730370300000,71.29,71.30,71.20,71.23,2810.867,1730370599999,200268.53683,608,1202.747,85699.29211,0
-1730370600000,71.23,71.33,71.17,71.26,4478.143,1730370899999,319073.89548,987,1856.962,132338.07978,0
-1730370900000,71.25,71.29,71.19,71.21,2422.701,1730371199999,172558.28067,758,710.226,50588.56689,0
-1730371200000,71.21,71.40,71.16,71.39,8500.030,1730371499999,605800.16552,1194,6041.540,430597.15444,0
-1730371500000,71.40,71.71,71.40,71.58,8079.672,1730371799999,578386.11166,1710,4397.851,314768.25901,0
-1730371800000,71.58,71.73,71.54,71.56,4848.018,1730372099999,347220.70841,988,2548.437,182528.21420,0
-1730372100000,71.56,71.71,71.51,71.64,4431.144,1730372399999,317346.91673,929,2746.806,196730.17542,0
-1730372400000,71.64,71.68,71.57,71.57,8003.991,1730372699999,573342.50454,1290,3467.783,248418.95408,0
-1730372700000,71.58,71.63,71.53,71.55,4179.141,1730372999999,299075.43440,633,2378.273,170196.49909,0
-1730373000000,71.56,71.56,71.40,71.48,4231.824,1730373299999,302477.42375,1056,1562.558,111691.17871,0
-1730373300000,71.48,71.56,71.47,71.48,3897.175,1730373599999,278777.83683,625,2416.338,172854.50526,0
-1730373600000,71.47,71.51,71.40,71.45,4288.653,1730373899999,306525.96638,793,2381.937,170251.55553,0
-1730373900000,71.45,71.57,71.41,71.55,4734.909,1730374199999,338358.65543,777,2982.451,213140.22517,0
-1730374200000,71.55,71.61,71.44,71.45,2581.583,1730374499999,184684.94997,707,1257.378,89963.87403,0
-1730374500000,71.45,71.53,71.44,71.52,2154.957,1730374799999,154029.76075,511,1336.098,95505.18017,0
-1730374800000,71.52,71.52,71.45,71.46,3051.654,1730375099999,218162.38745,634,1397.887,99942.02412,0
-1730375100000,71.47,71.50,71.40,71.49,2049.937,1730375399999,146469.19077,534,1052.341,75194.42672,0
-1730375400000,71.48,71.49,71.41,71.43,1739.158,1730375699999,124270.68425,529,562.896,40218.38151,0
-1730375700000,71.43,71.46,71.32,71.32,2645.802,1730375999999,188932.24618,777,1307.926,93420.56881,0
-1730376000000,71.32,71.33,71.19,71.26,5451.042,1730376299999,388425.59209,946,2833.396,201892.22379,0
-1730376300000,71.25,71.35,71.18,71.31,7811.696,1730376599999,556724.11674,1076,5385.482,383773.96035,0
-1730376600000,71.31,71.34,71.25,71.27,2971.696,1730376899999,211874.41702,603,1585.501,113044.33380,0
-1730376900000,71.27,71.30,71.17,71.17,3223.689,1730377199999,229698.74092,712,1446.093,103062.06910,0
-1730377200000,71.18,71.24,71.14,71.17,6131.280,1730377499999,436457.73481,889,3974.530,282952.47750,0
-1730377500000,71.16,71.17,71.07,71.13,6132.616,1730377799999,436195.29633,979,3385.608,240835.30663,0
-1730377800000,71.13,71.24,71.10,71.22,4231.806,1730378099999,301137.87507,956,2741.649,195116.08629,0
-1730378100000,71.23,71.41,71.21,71.27,3029.640,1730378399999,215959.42078,659,2055.290,146498.03842,0
-1730378400000,71.27,71.41,71.26,71.37,3617.188,1730378699999,258049.10220,554,2604.995,185855.01602,0
-1730378700000,71.37,71.41,71.23,71.28,2903.533,1730378999999,207122.67017,608,1525.549,108849.06218,0
-1730379000000,71.29,71.34,71.22,71.28,5222.615,1730379299999,372317.23374,729,2819.266,201001.67524,0
-1730379300000,71.28,71.30,71.13,71.19,2540.212,1730379599999,180830.42894,585,986.209,70202.20432,0
-1730379600000,71.20,71.33,71.19,71.30,3752.364,1730379899999,267340.14800,681,2497.233,177896.10058,0
-1730379900000,71.29,71.30,71.24,71.25,1655.122,1730380199999,117948.15742,365,523.950,37337.55257,0
-1730380200000,71.24,71.36,71.24,71.35,2509.012,1730380499999,178859.14161,501,1487.593,106067.88203,0
-1730380500000,71.35,71.36,71.26,71.28,1560.866,1730380799999,111313.43088,529,1068.280,76186.43941,0
-1730380800000,71.28,71.28,71.16,71.19,4142.011,1730381099999,295002.75169,766,2281.211,162470.26330,0
-1730381100000,71.20,71.27,71.19,71.27,1674.036,1730381399999,119237.13289,529,958.592,68275.41464,0
-1730381400000,71.27,71.50,71.27,71.48,7609.131,1730381699999,543215.80820,1333,4113.731,293701.85532,0
-1730381700000,71.47,71.63,71.44,71.61,8719.003,1730381999999,623883.32053,1317,3787.794,271050.73366,0
-1730382000000,71.61,71.77,71.54,71.64,13168.380,1730382299999,943633.28633,1742,6379.329,457125.03012,0
-1730382300000,71.64,71.68,71.31,71.34,9276.901,1730382599999,663577.43138,1601,3508.705,250914.20368,0
-1730382600000,71.35,71.61,71.35,71.41,8792.365,1730382899999,628537.00676,1559,4578.998,327334.49477,0
-1730382900000,71.41,71.53,71.04,71.24,15800.715,1730383199999,1125330.13773,2464,6287.800,448168.01257,0
-1730383200000,71.24,71.25,70.03,70.16,54028.542,1730383499999,3808872.80792,7088,17499.243,1233544.13381,0
-1730383500000,70.17,70.64,69.72,70.54,54175.251,1730383799999,3797916.87190,6621,29493.128,2068615.36192,0
-1730383800000,70.54,70.70,70.26,70.45,15887.322,1730384099999,1119654.14934,2783,8522.933,600604.99113,0
-1730384100000,70.45,70.73,70.31,70.62,27425.103,1730384399999,1935239.97060,3772,18045.102,1273562.40943,0
-1730384400000,70.61,70.65,70.42,70.49,12136.267,1730384699999,856121.88436,2538,8196.886,578275.54467,0
-1730384700000,70.48,70.52,70.21,70.40,9727.516,1730384999999,684833.07844,2383,5894.676,415055.69610,0
-1730385000000,70.39,70.41,70.05,70.12,13059.025,1730385299999,916456.56245,2484,6185.799,434152.38174,0
-1730385300000,70.12,70.36,70.10,70.16,4412.900,1730385599999,309972.79945,1391,2431.502,170780.30678,0
-1730385600000,70.15,70.20,69.84,70.03,12317.010,1730385899999,862070.47746,2103,5107.214,357500.25471,0
-1730385900000,70.03,70.06,69.70,69.89,15145.941,1730386199999,1057988.08412,2635,6304.408,440467.71858,0
-1730386200000,69.90,70.10,69.80,70.01,5727.485,1730386499999,400957.75074,1413,2894.576,202622.51911,0
-1730386500000,70.01,70.02,69.87,69.99,4820.165,1730386799999,337142.06000,1148,2646.345,185082.64986,0
-1730386800000,69.98,70.11,69.91,70.09,5223.960,1730387099999,365796.61679,1419,2455.707,171974.19785,0
-1730387100000,70.08,70.41,69.96,70.35,11067.314,1730387399999,777027.26559,1983,5980.392,419834.87122,0
-1730387400000,70.35,70.47,70.20,70.21,13869.379,1730387699999,975979.00221,2582,7381.948,519631.80124,0
-1730387700000,70.20,70.27,70.12,70.25,7752.339,1730387999999,544260.49004,1334,5150.091,361593.90699,0
-1730388000000,70.23,70.46,70.22,70.42,5566.140,1730388299999,391783.63727,1114,3616.962,254589.40235,0
-1730388300000,70.42,70.42,70.26,70.32,2368.133,1730388599999,166576.32748,650,1059.800,74543.03719,0
-1730388600000,70.32,70.33,70.19,70.27,5981.420,1730388899999,420219.43275,979,1966.632,138161.65429,0
-1730388900000,70.26,70.34,70.17,70.21,2748.548,1730389199999,193125.87571,666,1507.808,105940.12754,0
-1730389200000,70.21,70.32,70.16,70.29,2614.346,1730389499999,183607.84112,657,1497.984,105234.16316,0
-1730389500000,70.29,70.32,70.13,70.22,5613.492,1730389799999,394080.29286,1134,2784.761,195514.11217,0
-1730389800000,70.22,70.30,70.19,70.25,2981.053,1730390099999,209418.54584,661,1357.015,95336.66212,0
-1730390100000,70.25,70.38,70.24,70.31,2324.163,1730390399999,163437.68522,618,1011.537,71120.97692,0
-1730390400000,70.31,70.31,69.96,70.11,7778.218,1730390699999,545267.63141,1588,2612.475,183135.34165,0
-1730390700000,70.11,70.22,70.10,70.10,4009.011,1730390999999,281239.03706,1049,1741.229,122148.60004,0
-1730391000000,70.11,70.12,69.96,70.08,4015.749,1730391299999,281210.44888,933,2124.854,148792.04062,0
-1730391300000,70.07,70.23,70.01,70.15,5239.115,1730391599999,367405.21537,1067,2852.014,199999.06226,0
-1730391600000,70.15,70.16,70.04,70.05,1787.214,1730391899999,125313.17844,542,828.011,58060.48937,0
-1730391900000,70.04,70.04,69.83,69.90,5873.459,1730392199999,410536.82133,1075,1979.792,138397.71312,0
-1730392200000,69.90,69.90,69.80,69.83,3272.034,1730392499999,228528.52377,857,1653.718,115500.36814,0
-1730392500000,69.81,69.94,69.81,69.86,1635.261,1730392799999,114277.86932,643,911.995,63727.64022,0
-1730392800000,69.86,69.93,69.82,69.92,2571.098,1730393099999,179683.11728,746,1540.723,107670.67923,0
-1730393100000,69.90,69.93,69.82,69.89,1638.827,1730393399999,114498.57199,606,717.681,50142.12184,0
-1730393400000,69.89,69.89,69.83,69.87,1774.116,1730393699999,123940.67676,554,766.193,53529.54001,0
-1735343700000,100.35,100.57,100.33,100.52,3126.303,1735343999999,314000.11159,1334,2002.437,201142.77245,0
-1735344000000,100.52,100.84,100.52,100.79,7332.849,1735344299999,738400.32550,2747,5223.512,525987.37473,0
-1735344300000,100.78,100.92,100.56,100.74,5982.879,1735344599999,603025.92184,1981,3905.305,393685.35854,0
-1735344600000,100.73,100.97,100.64,100.88,5789.951,1735344899999,583852.10351,2058,3001.168,302638.04496,0
-1735344900000,100.88,100.96,100.74,100.86,5268.539,1735345199999,531442.55811,1873,3374.517,340377.67146,0
-1735345200000,100.85,100.88,100.35,100.42,6728.367,1735345499999,676691.28738,2331,2555.353,257115.90793,0
-1735345500000,100.42,100.88,100.41,100.72,5515.321,1735345799999,555201.80658,2135,2673.415,269013.49009,0
-1735345800000,100.72,100.89,100.57,100.66,3903.747,1735346099999,393180.74776,1812,2320.675,233739.80889,0
-1735346100000,100.65,100.73,100.49,100.50,2645.738,1735346399999,266239.48788,1557,1241.069,124893.14990,0
-1735346400000,100.50,100.60,100.27,100.38,3771.522,1735346699999,378714.41171,2102,1932.441,194034.11750,0
-1735346700000,100.38,100.65,100.38,100.57,3655.236,1735346999999,367425.40087,1885,2027.941,203834.54624,0
-1735347000000,100.57,100.64,100.30,100.37,5072.842,1735347299999,509679.65779,1634,1154.408,116065.76965,0
-1735347300000,100.38,100.55,100.27,100.48,2250.905,1735347599999,226081.76851,1218,1309.988,131601.45014,0
-1735347600000,100.49,100.61,100.11,100.18,4643.374,1735347899999,465759.37003,1988,2121.219,212868.02688,0
-1735347900000,100.20,100.38,100.17,100.25,1836.446,1735348199999,184129.70893,1321,1107.171,110991.22957,0
-1735348200000,100.24,100.24,99.88,99.91,10883.729,1735348499999,1088744.53133,1801,5402.366,540602.50716,0
-1735348500000,99.91,99.93,99.67,99.82,6187.354,1735348799999,617447.72455,1825,2707.382,270279.66673,0
-1735348800000,99.82,99.84,99.28,99.49,15444.887,1735349099999,1537286.53318,2878,4045.344,402768.68776,0
-1735349100000,99.49,99.81,99.41,99.63,6417.474,1735349399999,638895.15192,1927,3560.906,354544.20849,0
-1735349400000,99.63,99.68,99.46,99.47,4515.533,1735349699999,449589.05963,1654,1818.414,181085.16136,0
-1735349700000,99.47,100.14,99.43,100.08,6281.611,1735349999999,626925.41968,2468,3897.572,389133.27774,0
-1735350000000,100.07,100.23,100.01,100.07,6672.344,1735350299999,668029.97374,1920,2269.040,227227.50659,0
-1735350300000,100.07,100.31,100.07,100.16,3370.023,1735350599999,337710.97640,1454,1806.763,181053.89846,0
-1735350600000,100.16,100.17,99.69,99.71,3624.626,1735350899999,362243.33088,1553,1178.091,117771.34691,0
-1735350900000,99.70,99.99,99.67,99.95,2487.046,1735351199999,248268.26779,1203,1693.043,169004.24170,0
-1735351200000,99.95,100.11,99.83,100.10,4421.918,1735351499999,441818.22050,1563,2043.068,204152.63750,0
-1735351500000,100.10,100.21,100.04,100.09,4052.648,1735351799999,405753.52887,1562,2803.970,280717.23051,0
-1735351800000,100.09,100.36,100.09,100.27,3262.909,1735352099999,327139.53367,1393,2013.963,201926.60365,0
-1735352100000,100.28,100.28,100.00,100.10,2070.828,1735352399999,207324.16427,1244,811.092,81202.96245,0
-1735352400000,100.10,100.32,100.05,100.25,2536.627,1735352699999,254227.28071,1095,1497.736,150115.57535,0
-1735352700000,100.25,100.25,100.06,100.10,4387.934,1735352999999,439490.16968,1453,1987.290,199036.53471,0
-1735353000000,100.09,100.31,100.04,100.22,2686.274,1735353299999,269077.08098,1360,1511.904,151434.63217,0
-1735353300000,100.23,100.24,99.85,99.90,4051.285,1735353599999,405078.88546,1580,2357.299,235692.79237,0
-1735353600000,99.90,100.10,99.84,100.06,3960.196,1735353899999,396127.82557,1490,2859.988,286097.07294,0
-1735353900000,100.05,100.05,99.55,99.67,4218.585,1735354199999,420892.72693,1784,2290.898,228469.89629,0
-1735354200000,99.67,99.73,99.49,99.61,6261.894,1735354499999,623714.83326,1689,4055.423,403977.74284,0
-1735354500000,99.61,99.81,99.54,99.55,2663.592,1735354799999,265480.22179,1178,1297.720,129378.93216,0
-1735354800000,99.54,99.89,99.54,99.88,5629.364,1735355099999,561680.74250,1652,3057.794,305077.04681,0
-1735355100000,99.88,100.01,99.71,99.94,3452.366,1735355399999,344589.63400,1585,1673.898,167114.86418,0
-1735355400000,99.94,100.11,99.94,99.99,3312.803,1735355699999,331231.48867,1256,1369.452,136934.60687,0
-1735355700000,99.99,100.24,99.95,99.97,2492.066,1735355999999,249515.11635,1266,1411.477,141336.89524,0
-1735356000000,99.96,100.22,99.95,100.11,1815.296,1735356299999,181720.46359,1017,1008.558,100966.97396,0
-1735356300000,100.11,100.24,100.07,100.16,1978.527,1735356599999,198152.69443,888,1157.723,115949.32367,0
-1735356600000,100.17,100.30,100.17,100.27,1966.144,1735356899999,197088.32801,1028,1253.194,125621.75270,0
-1735356900000,100.27,100.38,100.26,100.33,3224.662,1735357199999,323453.74262,1129,2166.907,217356.33747,0
-1735357200000,100.32,100.50,100.30,100.36,2615.369,1735357499999,262620.32897,1313,1296.111,130150.18014,0
-1735357500000,100.36,100.42,100.13,100.35,2370.366,1735357799999,237671.04846,1250,1125.914,112889.75735,0
-1735357800000,100.35,100.44,100.31,100.40,1939.779,1735358099999,194714.61617,839,1231.237,123598.41825,0
-1735358100000,100.41,100.49,100.37,100.43,1937.965,1735358399999,194618.63070,796,1262.826,126819.39168,0
-1735358400000,100.42,100.54,100.23,100.31,5222.870,1735358699999,524407.49148,1620,3175.379,318903.44307,0
-1735358700000,100.31,100.46,100.17,100.42,3035.978,1735358999999,304545.87936,1328,1415.501,141998.39266,0
-1735359000000,100.42,100.45,100.21,100.21,1854.969,1735359299999,186111.93855,946,815.111,81805.10563,0
-1735359300000,100.22,100.24,100.06,100.12,3026.675,1735359599999,303102.60237,1229,1305.045,130702.90941,0
-1735359600000,100.12,100.16,99.95,100.01,2980.914,1735359899999,298161.63530,1280,1306.762,130710.45537,0
-1735359900000,100.01,100.11,99.99,100.01,1187.897,1735360199999,118855.29656,696,703.253,70367.01376,0
-1735360200000,100.01,100.08,99.76,99.85,2737.258,1735360499999,273429.25468,1295,1089.521,108839.84115,0
-1735360500000,99.85,100.00,99.78,99.81,2007.712,1735360799999,200559.50512,1197,1031.532,103037.49033,0
-1735360800000,99.81,99.97,99.80,99.92,1790.183,1735361099999,178783.62885,1150,922.266,92103.96104,0
-1735361100000,99.93,100.11,99.93,100.02,2141.431,1735361399999,214224.27706,1225,1306.303,130679.87658,0
-1735361400000,100.02,100.15,100.02,100.05,1794.962,1735361699999,179683.64256,1226,1244.583,124590.02596,0
-1735361700000,100.06,100.15,100.03,100.07,1502.074,1735361999999,150315.97619,1020,669.820,67034.17059,0
-1735362000000,100.08,100.51,100.08,100.26,3683.169,1735362299999,369533.82769,1798,2315.716,232261.32309,0
-1735362300000,100.25,100.45,100.23,100.42,2435.488,1735362599999,244414.82085,1344,1484.125,148947.11593,0
-1735362600000,100.42,100.51,100.32,100.37,3090.951,1735362899999,310385.44574,1298,1868.960,187681.37009,0
-1735362900000,100.38,100.55,100.26,100.35,3295.869,1735363199999,330855.85047,1388,1441.558,144728.99027,0
-1735363200000,100.36,100.49,100.36,100.43,1190.613,1735363499999,119573.98899,896,819.668,82321.94300,0
-1735363500000,100.43,100.53,100.39,100.40,1228.029,1735363799999,123375.75018,850,517.521,51994.03733,0
-1735363800000,100.40,100.56,100.24,100.55,4671.233,1735364099999,468841.20175,1461,3408.264,342087.70637,0
-1735364100000,100.55,100.57,100.33,100.47,6775.176,1735364399999,680681.34336,1634,1554.925,156225.24251,0
-1735364400000,100.46,100.49,100.34,100.46,1774.798,1735364699999,178247.38422,989,700.361,70341.01801,0
-1735364700000,100.45,100.70,100.43,100.45,4979.861,1735364999999,500967.96062,1676,2485.971,250075.28465,0
-1735365000000,100.44,100.44,100.17,100.23,4064.767,1735365299999,407568.66979,1382,1285.881,128983.49186,0
-1735365300000,100.23,100.37,100.23,100.28,1523.937,1735365599999,152859.66635,983,847.026,84963.78584,0
-1735365600000,100.29,100.38,100.20,100.24,4948.498,1735365899999,496367.96578,1422,2231.460,223857.07310,0
-1735365900000,100.23,100.27,100.10,100.11,5636.328,1735366199999,564356.53854,1164,1655.298,165778.02926,0
-1735366200000,100.11,100.11,99.85,100.08,11374.299,1735366499999,1136757.40922,2010,2575.450,257425.51146,0
-1735366500000,100.08,100.09,99.83,99.93,3469.630,1735366799999,346939.67201,1404,1493.679,149343.65668,0
-1735366800000,99.92,100.02,99.88,100.00,1946.262,1735367099999,194520.52301,1034,1048.060,104750.46983,0
-1735367100000,99.99,100.00,99.83,99.86,6517.488,1735367399999,651165.86445,1030,1853.756,185224.14595,0
-1735367400000,99.86,100.00,99.71,99.80,6726.719,1735367699999,671417.59566,1541,1977.936,197446.01346,0
-1735367700000,99.80,99.84,99.38,99.43,10275.272,1735367999999,1022976.92039,2038,1774.650,176721.81325,0
-1735368000000,99.43,99.61,99.40,99.44,7107.495,1735368299999,707201.54523,1554,5456.296,542887.29148,0
-1735368300000,99.44,99.59,99.37,99.58,4697.566,1735368599999,467413.09695,1553,2956.413,294184.28694,0
-1735368600000,99.57,99.63,99.41,99.63,4866.163,1735368899999,484299.19351,1394,2678.702,266630.59495,0
-1735368900000,99.63,99.64,99.53,99.61,1885.311,1735369199999,187746.23506,992,1067.491,106299.73365,0
-1735369200000,99.62,99.98,99.56,99.95,3859.329,1735369499999,385121.46404,1618,2174.216,216975.00671,0
-1735369500000,99.96,99.98,99.77,99.94,2286.863,1735369799999,228399.07833,1222,746.302,74535.22301,0
-1735369800000,99.93,100.01,99.90,99.99,2349.675,1735370099999,234872.00139,1271,1198.889,119846.22017,0
-1735370100000,100.00,100.00,99.70,99.80,2537.602,1735370399999,253292.71250,1318,1176.851,117478.55216,0
-1735370400000,99.81,99.94,99.80,99.90,1389.531,1735370699999,138756.18257,925,686.706,68572.09595,0
-1735370700000,99.91,99.92,99.59,99.69,2224.242,1735370999999,221837.03159,1153,912.313,90967.74032,0
-1735371000000,99.70,99.76,99.49,99.69,3653.934,1735371299999,363959.22887,1511,1651.313,164495.10816,0
-1735371300000,99.69,99.78,99.57,99.59,3282.673,1735371599999,327128.96144,1180,1651.830,164620.66457,0
-1735371600000,99.59,99.59,99.36,99.45,2888.027,1735371899999,287265.99825,1331,1131.268,112528.45812,0
-1735371900000,99.45,99.47,99.03,99.04,14050.892,1735372199999,1394130.04625,2764,2967.087,294386.23743,0
-1735372200000,99.05,99.28,99.02,99.10,3901.949,1735372499999,386789.36901,1428,2140.950,212232.67062,0
-1735372500000,99.09,99.22,99.05,99.14,2524.817,1735372799999,250296.83778,1083,1450.593,143813.85141,0
-1735372800000,99.15,99.41,99.09,99.24,5388.975,1735373099999,534808.44545,1775,2206.368,218918.58533,0
-1735373100000,99.24,99.53,99.24,99.33,4321.809,1735373399999,429762.90623,1678,2308.518,229553.55191,0
-1735373400000,99.34,99.46,99.26,99.43,3461.775,1735373699999,343952.97479,1475,2103.631,209042.12077,0
-1735373700000,99.42,99.62,99.40,99.59,5394.539,1735373999999,536986.35282,1448,4059.117,404090.86900,0
-1735374000000,99.60,99.61,99.25,99.52,5692.955,1735374299999,566256.29393,1702,2934.812,291989.21803,0
-1735374300000,99.51,99.65,99.46,99.58,1895.081,1735374599999,188711.69987,978,977.486,97344.15899,0
-1735374600000,99.58,99.67,99.31,99.43,5041.288,1735374899999,501468.68440,1400,934.871,93045.07738,0
-1735374900000,99.43,99.63,99.43,99.62,2287.311,1735375199999,227660.79199,960,866.447,86249.66839,0
-1735375200000,99.62,99.70,99.57,99.62,2731.216,1735375499999,272132.98500,892,798.517,79565.20718,0
-1735375500000,99.62,99.71,99.61,99.67,2403.451,1735375799999,239518.21078,882,1287.848,128349.77923,0
-1735375800000,99.68,99.97,99.67,99.83,3549.003,1735376099999,354363.67395,1242,2231.538,222759.70847,0
-1735376100000,99.83,99.89,99.72,99.77,3289.784,1735376399999,328293.26443,1125,1180.176,117766.04666,0
-1735376400000,99.76,100.04,99.76,99.89,4350.994,1735376699999,434779.72612,1409,2241.236,223976.05245,0
-1735376700000,99.89,100.11,99.88,99.88,3464.917,1735376999999,346489.96103,1237,1611.164,161118.96304,0
-1735377000000,99.87,99.92,99.54,99.63,4432.081,1735377299999,442084.41037,1329,1027.991,102506.91151,0
-1735377300000,99.62,99.83,99.62,99.79,2512.388,1735377599999,250616.63879,1093,1533.293,152943.58014,0
-1735377600000,99.80,99.96,99.80,99.82,2193.629,1735377899999,219098.25870,1020,836.358,83523.77518,0
-1735377900000,99.82,99.95,99.74,99.75,2251.859,1735378199999,224797.60389,1171,1054.752,105284.86498,0
-1735378200000,99.75,99.96,99.75,99.90,2237.537,1735378499999,223446.69193,1201,1104.329,110268.76062,0
-1735378500000,99.90,100.04,99.83,99.85,2868.400,1735378799999,286683.98221,1223,1616.929,161621.37894,0
-1735378800000,99.85,99.86,99.73,99.73,2260.609,1735379099999,225616.38316,993,1044.653,104261.66489,0
-1735379100000,99.73,99.87,99.72,99.83,2070.885,1735379399999,206707.48061,1019,1186.801,118462.53437,0
-1735379400000,99.82,100.00,99.82,99.90,3625.009,1735379699999,362230.27443,1345,2450.647,244896.86272,0
-1735379700000,99.90,99.95,99.67,99.71,2754.098,1735379999999,274789.27988,1012,519.522,51867.42768,0
-1735380000000,99.71,99.88,99.63,99.64,3795.962,1735380299999,378771.64966,1353,2217.772,221358.65049,0
-1735380300000,99.63,99.65,99.44,99.53,4760.895,1735380599999,473874.75671,1383,1882.850,187355.53786,0
-1735380600000,99.53,99.59,99.30,99.31,4033.058,1735380899999,401239.27017,1420,1492.813,148564.35550,0
-1735380900000,99.32,99.35,99.06,99.13,5940.014,1735381199999,589280.20833,1909,3033.694,300932.01512,0
-1735381200000,99.13,99.33,99.09,99.25,3692.675,1735381499999,366312.35441,1392,2132.466,211533.57261,0
-1735381500000,99.25,99.43,99.23,99.30,2604.869,1735381799999,258777.33856,1081,1468.942,145935.58777,0
-1735381800000,99.30,99.44,99.16,99.16,3889.871,1735382099999,386270.27249,1529,1731.052,171922.27848,0
-1735382100000,99.17,99.27,99.08,99.20,5137.929,1735382399999,509506.60968,1569,3263.310,323637.40444,0
-1735382400000,99.20,99.25,99.10,99.20,2145.964,1735382699999,212847.29457,1017,1013.330,100513.43316,0
-1735382700000,99.20,99.41,99.16,99.30,4268.199,1735382999999,423721.61030,1345,2564.287,254566.26629,0
-1735383000000,99.31,99.38,99.16,99.29,4838.141,1735383299999,480326.89675,1232,2975.951,295485.33021,0
-1735383300000,99.28,99.28,98.84,98.93,22266.039,1735383599999,2202884.89854,2369,12146.377,1201492.75980,0
-1735383600000,98.93,99.29,98.91,99.13,4736.938,1735383899999,469429.76303,1625,2328.840,230757.67177,0
-1735383900000,99.12,99.20,99.05,99.14,2902.922,1735384199999,287705.39303,1197,1669.430,165473.48872,0
-1735384200000,99.13,99.22,99.09,99.20,2785.651,1735384499999,276190.17722,1096,1768.067,175319.65758,0
-1735384500000,99.19,99.45,99.18,99.38,3747.497,1735384799999,372416.76821,1342,2153.742,214047.85513,0
-1735384800000,99.38,99.45,99.26,99.40,3252.326,1735385099999,323129.53627,1082,1799.848,178822.78526,0
-1735385100000,99.40,99.55,99.38,99.54,3582.482,1735385399999,356356.06121,1044,2737.196,272290.50454,0
-1735385400000,99.53,99.64,99.37,99.57,3301.444,1735385699999,328590.72865,1347,1669.223,166130.13699,0
-1735385700000,99.57,99.64,99.49,99.57,1365.327,1735385999999,135909.50780,903,692.209,68907.10820,0
-1735386000000,99.56,99.64,99.50,99.57,1615.394,1735386299999,160841.29528,873,754.181,75100.35055,0
-1735386300000,99.57,99.58,99.42,99.49,2415.566,1735386599999,240327.06339,965,861.133,85677.62342,0
-1735386600000,99.49,99.66,99.47,99.54,4612.249,1735386899999,459232.61731,1124,1834.611,182665.65114,0
-1735386900000,99.55,99.74,99.55,99.58,5682.972,1735387199999,566282.86966,1416,2209.631,220208.97345,0
-1735387200000,99.58,99.62,99.37,99.59,7801.305,1735387499999,776555.53850,1567,4264.053,424478.52029,0
-1735387500000,99.59,99.76,99.59,99.62,5263.225,1735387799999,524744.88476,1450,3155.594,314633.49742,0
-1735387800000,99.61,99.76,99.53,99.54,4382.910,1735388099999,436705.81923,1246,2230.357,222274.82445,0
-1735388100000,99.55,99.62,99.36,99.46,3629.384,1735388399999,361053.83878,1340,1952.777,194282.58433,0
-1735388400000,99.45,99.51,99.16,99.16,4068.263,1735388699999,404222.95095,1393,1147.701,114094.74305,0
-1735388700000,99.15,99.20,98.96,99.03,13899.346,1735388999999,1377121.35277,2428,8719.187,863969.05077,0
-1735389000000,99.03,99.27,98.97,99.16,5491.885,1735389299999,544266.31380,1512,3326.580,329751.52406,0
-1735389300000,99.17,99.31,99.06,99.28,3585.749,1735389599999,355642.74143,1262,2422.837,240329.52425,0
-1735389600000,99.29,99.35,99.07,99.08,3636.328,1735389899999,360680.13098,1233,1847.107,183197.25902,0
-1735389900000,99.09,99.17,98.91,98.97,5429.782,1735390199999,537661.72744,1388,2157.674,213735.41911,0
-1735390200000,98.95,99.05,98.72,98.72,10405.624,1735390499999,1028906.61105,1991,4363.115,431644.03943,0
-1735390500000,98.72,98.87,98.63,98.79,6455.416,1735390799999,637342.88358,1742,4162.612,411062.07253,0
-1735390800000,98.79,99.17,98.76,98.88,8664.396,1735391099999,857755.72133,2287,4827.518,477952.41488,0
-1735391100000,98.87,99.26,98.86,99.24,3268.063,1735391399999,323986.64491,1429,2321.479,230115.56461,0
-1735391400000,99.24,99.39,99.15,99.16,3547.631,1735391699999,352176.58588,1269,1313.517,130404.40657,0
-1735391700000,99.17,99.36,99.14,99.33,4327.868,1735391999999,429594.48858,1321,2373.616,235594.26703,0
-1735392000000,99.33,99.70,99.32,99.60,5374.900,1735392299999,535005.48709,1630,2973.609,295927.67083,0
-1735392300000,99.60,99.60,99.40,99.54,6738.145,1735392599999,670497.13757,1600,3433.635,341701.08419,0
-1735392600000,99.54,99.80,99.42,99.80,5907.641,1735392899999,588151.42837,1645,3329.354,331542.29532,0
-1735392900000,99.80,99.88,99.73,99.74,8865.770,1735393199999,884957.61273,1933,4022.545,401588.46605,0
-1735393200000,99.73,99.85,99.45,99.46,16507.066,1735393499999,1644427.82592,2465,6236.055,621531.02975,0
-1735393500000,99.45,99.58,99.28,99.34,5502.858,1735393799999,547229.24993,1711,2710.416,269559.98841,0
-1735393800000,99.33,99.60,99.33,99.46,3715.052,1735394099999,369575.65917,1279,1785.185,177575.93077,0
-1735394100000,99.46,99.84,99.46,99.81,3752.746,1735394399999,374019.99668,1366,2609.140,260038.23362,0
-1735394400000,99.81,100.05,99.77,99.93,11028.838,1735394699999,1101774.14356,2584,5842.689,583764.51992,0
-1735394700000,99.94,100.08,99.82,100.04,5413.040,1735394999999,541089.50339,1941,3031.863,303083.49851,0
-1735395000000,100.04,100.59,100.02,100.56,14580.346,1735395299999,1462463.35691,3160,7251.997,727631.23839,0
-1735395300000,100.56,101.01,100.54,100.84,21367.758,1735395599999,2153377.36980,4565,10851.985,1093515.75956,0
-1735395600000,100.84,100.99,100.59,100.98,10282.858,1735395899999,1036554.35734,2948,5610.926,565623.47796,0
-1735395900000,100.97,100.97,100.30,100.30,11194.535,1735396199999,1125702.77995,2918,3707.771,372839.36654,0
-1735396200000,100.31,100.56,100.01,100.10,49545.555,1735396499999,4966137.14396,5467,23423.082,2348100.84573,0
-1735396500000,100.11,100.19,99.78,99.79,8907.208,1735396799999,890935.04525,2423,2811.404,281374.72037,0
-1735396800000,99.78,99.85,99.60,99.68,8610.815,1735397099999,858557.08104,2369,4094.972,408313.54986,0
-1735397100000,99.68,99.96,99.55,99.68,7280.381,1735397399999,726477.26710,2390,4029.876,402133.62360,0
-1735397400000,99.68,99.70,99.42,99.53,6694.143,1735397699999,666410.36864,2155,2690.866,267897.34915,0
-1735397700000,99.53,99.75,99.49,99.75,4586.070,1735397999999,456928.38722,1721,2558.421,254935.84051,0
-1735398000000,99.75,100.16,99.73,100.11,8293.224,1735398299999,829000.77234,2882,3693.182,369165.82167,0
-1735398300000,100.11,100.50,100.05,100.47,6865.246,1735398599999,688741.82194,2181,3023.868,303362.58858,0
-1735398600000,100.46,100.46,100.04,100.16,6676.515,1735398899999,669100.14680,1832,2118.458,212221.47192,0
-1735398900000,100.16,100.27,100.03,100.21,4492.355,1735399199999,449945.51528,1550,1852.014,185510.27306,0
-1735399200000,100.20,100.60,100.19,100.44,3889.784,1735399499999,390781.18900,1589,2186.505,219632.53441,0
-1735399500000,100.44,100.53,100.31,100.42,3927.622,1735399799999,394384.04373,1373,1608.900,161557.33973,0
-1735399800000,100.43,100.68,100.33,100.34,8925.482,1735400099999,897303.17089,2082,6138.028,617106.00411,0
-1735400100000,100.35,100.42,100.06,100.07,8783.814,1735400399999,880044.46471,2157,2429.405,243536.68758,0
-1735400400000,100.08,100.23,100.08,100.16,2598.104,1735400699999,260186.46189,943,1699.922,170240.40515,0
-1735400700000,100.16,100.19,99.85,99.93,5606.123,1735400999999,560509.01018,1433,2828.066,282759.05936,0
-1735401000000,99.93,99.96,99.76,99.85,3430.233,1735401299999,342576.21506,1289,2258.982,225613.33389,0
-1735401300000,99.86,99.88,99.57,99.70,5312.504,1735401599999,529496.28291,1639,2086.811,208009.61737,0
-1735401600000,99.69,99.94,99.59,99.77,7616.112,1735401899999,760287.16038,2319,3752.654,374633.55265,0
-1735401900000,99.77,99.92,99.65,99.86,5072.387,1735402199999,506202.32423,1690,2886.516,288094.00631,0
-1735402200000,99.85,99.96,99.71,99.72,4238.747,1735402499999,423318.02723,1518,2428.014,242490.24817,0
-1735402500000,99.71,100.19,99.65,100.15,3244.205,1735402799999,324137.73676,1687,1724.257,172268.57480,0
-1735402800000,100.14,100.14,99.89,99.94,2971.597,1735403099999,297149.40503,1379,1305.914,130579.89650,0
-1735403100000,99.93,100.17,99.82,100.06,3142.475,1735403399999,314206.54571,1420,2068.683,206820.22912,0
-1735403400000,100.05,100.44,99.98,100.36,10139.773,1735403699999,1016381.01646,2241,7807.656,782639.76281,0
-1735403700000,100.35,100.48,100.23,100.34,4303.497,1735403999999,431793.07582,1594,1380.448,138526.81503,0
-1735404000000,100.33,100.48,100.13,100.17,7878.863,1735404299999,790068.39546,1768,1557.751,156232.31295,0
-1735404300000,100.17,100.37,100.12,100.36,2904.658,1735404599999,291156.74781,1240,1832.984,183726.29991,0
-1735404600000,100.37,100.56,100.30,100.51,3490.261,1735404899999,350574.40549,1312,1769.905,177743.95624,0
-1735404900000,100.51,100.70,100.49,100.69,4183.681,1735405199999,420950.62977,1490,2021.422,203395.05033,0
-1735405200000,100.69,100.79,100.56,100.63,6865.450,1735405499999,691163.63768,2052,2840.678,286006.37713,0
-1735405500000,100.62,101.19,100.59,101.13,9045.316,1735405799999,913514.94550,2326,5502.474,555771.36149,0
-1735405800000,101.12,101.25,100.91,101.19,10582.567,1735406099999,1069639.88906,2389,3629.648,366917.82650,0
-1735406100000,101.19,101.33,101.12,101.26,4651.853,1735406399999,470836.76468,1559,2270.198,229792.24913,0
-1735406400000,101.26,101.75,101.26,101.53,10809.582,1735406699999,1097838.32344,2987,6434.079,653383.54843,0
-1735406700000,101.53,101.59,101.31,101.40,5448.533,1735406999999,552831.82581,1730,2004.627,203398.30729,0
-1735407000000,101.40,101.52,101.05,101.06,8264.728,1735407299999,837503.40972,2521,2623.896,265879.55407,0
-1735407300000,101.06,101.29,100.96,101.20,4648.133,1735407599999,470080.23447,1779,1745.579,176586.77547,0
-1735407600000,101.19,101.34,101.08,101.10,3771.383,1735407899999,381573.56184,1394,2681.078,271259.27389,0
-1735407900000,101.10,101.31,101.06,101.26,7520.982,1735408199999,761270.71695,1890,5362.302,542745.80980,0
-1735408200000,101.26,101.38,101.18,101.28,7943.583,1735408499999,804867.39583,1445,2527.308,256042.93177,0
-1735408500000,101.29,101.39,101.13,101.18,3741.845,1735408799999,378895.72519,1165,1895.168,191938.39946,0
-1735408800000,101.17,101.23,100.88,100.92,6239.809,1735409099999,631016.40266,1740,2918.557,295218.58882,0
-1735409100000,100.92,100.94,100.63,100.85,9653.912,1735409399999,972765.64632,2112,3869.608,389929.61313,0
-1735409400000,100.85,100.88,100.68,100.73,4332.147,1735409699999,436642.23837,1248,1144.006,115288.15961,0
-1735409700000,100.73,100.81,100.62,100.64,3526.516,1735409999999,355151.27068,1368,1551.880,156295.97505,0
-1735410000000,100.63,100.85,100.58,100.76,3432.824,1735410299999,345605.71195,1299,2098.605,211309.71734,0
-1735410300000,100.76,100.93,100.75,100.79,2742.221,1735410599999,276519.34109,1018,1854.753,187037.47899,0
-1735410600000,100.79,100.85,100.52,100.54,3270.453,1735410899999,329097.72096,1341,1365.625,137435.32947,0
-1735410900000,100.54,100.54,100.39,100.49,2939.297,1735411199999,295304.03644,1253,1139.440,114475.13326,0
-1735411200000,100.49,100.52,100.15,100.30,6780.229,1735411499999,679750.54336,1680,2007.574,201305.08671,0
-1735411500000,100.31,100.49,100.29,100.49,3280.909,1735411799999,329437.13322,1254,1647.040,165407.35401,0
-1735411800000,100.49,100.53,100.42,100.50,1979.953,1735412099999,198939.63222,847,1017.841,102274.29726,0
-1735412100000,100.50,100.55,100.41,100.42,1781.607,1735412399999,178991.32819,815,929.425,93385.44522,0
-1735412400000,100.42,100.55,100.37,100.54,2820.590,1735412699999,283372.61421,1134,1359.896,136638.09599,0
-1735412700000,100.54,100.75,100.47,100.61,4221.799,1735412999999,424684.07869,1269,2430.627,244511.40797,0
-1735413000000,100.62,100.67,100.52,100.63,3887.848,1735413299999,391112.10023,1046,1722.033,173243.85332,0
-1735413300000,100.63,100.71,100.46,100.58,2737.852,1735413599999,275379.07354,1138,1101.031,110738.34619,0
-1735413600000,100.58,100.70,100.41,100.44,2174.976,1735413899999,218719.95154,972,992.802,99852.91424,0
-1735413900000,100.43,100.49,100.40,100.45,1483.543,1735414199999,149015.45210,769,728.489,73176.43684,0
-1735414200000,100.46,100.75,100.44,100.72,2278.564,1735414499999,229220.91128,1091,1535.675,154489.46961,0
-1735414500000,100.71,100.86,100.62,100.85,10736.434,1735414799999,1081924.52812,1877,8834.242,890262.24276,0
-1735414800000,100.86,100.87,100.63,100.68,2966.774,1735415099999,298887.38728,1049,1398.325,140861.76434,0
-1735415100000,100.68,100.75,100.49,100.52,2580.421,1735415399999,259546.01706,971,1395.774,140378.73419,0
-1735415400000,100.52,100.62,100.43,100.46,7104.269,1735415699999,714344.86595,1316,5141.313,517021.52133,0
-1735415700000,100.46,100.58,100.44,100.55,1655.405,1735415999999,166374.72376,741,1060.574,106598.95099,0
-1735416000000,100.54,100.71,100.27,100.28,3434.214,1735416299999,345002.86507,1483,1192.006,119770.38534,0
-1735416300000,100.29,100.36,100.14,100.30,3262.651,1735416599999,327066.57058,1208,1349.484,135318.72743,0
-1735416600000,100.31,100.42,100.19,100.33,1978.710,1735416899999,198509.59744,907,775.318,77776.07698,0
-1735416900000,100.33,100.40,100.24,100.32,2475.591,1735417199999,248378.40029,1075,1384.469,138920.65335,0
-1735417200000,100.32,100.44,100.23,100.27,2296.830,1735417499999,230428.90671,909,1377.703,138219.30334,0
-1735417500000,100.27,100.46,100.24,100.30,3868.914,1735417799999,388419.92922,1029,2783.176,279459.59468,0
-1735417800000,100.29,100.42,100.27,100.40,1819.217,1735418099999,182549.55731,839,1004.228,100768.41467,0
-1735418100000,100.41,100.52,100.36,100.44,1678.076,1735418399999,168557.13709,906,846.109,84985.95720,0
-1735418400000,100.45,100.54,100.39,100.44,1169.074,1735418699999,117436.63031,777,551.280,55380.42330,0
-1735418700000,100.44,100.58,100.43,100.53,1688.507,1735418999999,169710.59134,854,1026.748,103203.61740,0
-1735419000000,100.54,100.65,100.48,100.48,1906.469,1735419299999,191720.75787,892,913.309,91855.62341,0
-1735419300000,100.47,100.55,100.45,100.54,1245.848,1735419599999,125213.64676,653,848.212,85253.34089,0
-1735419600000,100.55,100.61,100.40,100.45,3288.008,1735419899999,330453.82499,1176,1913.154,192292.29416,0
-1735419900000,100.46,100.56,100.33,100.33,2929.870,1735420199999,294382.76586,956,1511.991,151928.30764,0
-1735420200000,100.33,100.45,100.31,100.45,2024.651,1735420499999,203211.98077,924,1260.228,126487.02059,0
-1735420500000,100.45,100.51,100.39,100.46,2100.919,1735420799999,211028.39914,772,1440.943,144739.97708,0
-1735420800000,100.45,100.51,100.32,100.45,2133.578,1735421099999,214246.50519,888,1542.749,154917.07394,0
-1735421100000,100.45,100.48,100.32,100.38,1371.517,1735421399999,137700.57755,614,698.214,70098.86868,0
-1735421400000,100.38,100.44,100.29,100.43,1825.931,1735421699999,183256.66618,757,984.143,98783.01555,0
-1735421700000,100.44,100.78,100.37,100.73,3507.533,1735421999999,352887.63503,1040,2808.305,282522.23240,0
-1735422000000,100.72,100.78,100.64,100.72,2810.714,1735422299999,283095.68475,1093,1884.079,189761.39918,0
-1735422300000,100.72,100.83,100.67,100.83,2709.617,1735422599999,272977.07740,969,1311.189,132114.27320,0
-1735422600000,100.83,100.99,100.80,100.93,4769.472,1735422899999,481342.52948,960,2403.353,242540.31413,0
-1735422900000,100.94,101.15,100.94,101.10,4603.305,1735423199999,465193.29138,1105,2594.766,262191.50928,0
-1735423200000,101.11,101.14,100.83,100.84,6381.394,1735423499999,644365.32769,1503,1723.783,174139.16736,0
-1735423500000,100.83,100.98,100.77,100.90,3288.065,1735423799999,331704.24676,1111,2225.028,224480.60748,0
-1735423800000,100.89,101.17,100.82,101.14,3387.644,1735424099999,341938.40893,1033,2226.951,224835.21054,0
-1735424100000,101.14,101.20,100.95,101.07,3293.591,1735424399999,332838.41940,897,1562.261,157894.89793,0
-1735424400000,101.07,101.15,100.93,101.15,4769.849,1735424699999,481862.52118,1049,1355.400,136990.14331,0
-1735424700000,101.15,101.30,101.11,101.14,3552.134,1735424999999,359494.80252,903,1804.813,182666.82495,0
-1735425000000,101.15,101.18,100.88,100.89,4800.487,1735425299999,485238.70282,1170,2425.345,245174.94963,0
-1735425300000,100.90,100.92,100.72,100.90,2477.997,1735425599999,249871.69012,908,1023.529,103204.93985,0
-1735425600000,100.89,100.99,100.85,100.87,1861.538,1735425899999,187884.22613,721,1219.505,123092.39311,0
-1735425900000,100.88,101.11,100.87,101.11,2069.423,1735426199999,209021.87231,729,1831.716,185022.79264,0
-1735426200000,101.10,101.70,101.10,101.34,7596.603,1735426499999,770398.02190,2040,4779.834,484638.00651,0
-1735426500000,101.34,101.38,101.04,101.12,10694.759,1735426799999,1081868.27702,1985,3692.422,373592.62078,0
-1735426800000,101.12,101.17,100.91,100.98,6466.519,1735427099999,653335.90260,1771,3190.614,322352.37131,0
-1735427100000,100.97,101.10,100.84,100.93,6232.513,1735427399999,629251.44087,1715,4437.465,447987.35108,0
-1735427400000,100.93,100.95,100.81,100.89,2770.206,1735427699999,279412.28773,1135,1566.913,158046.01452,0
-1735427700000,100.88,100.93,100.78,100.78,1907.868,1735427999999,192384.59742,978,1113.663,112303.62046,0
-1735428000000,100.78,100.89,100.61,100.74,6832.812,1735428299999,688321.91221,1335,1857.439,187099.16671,0
-1735428300000,100.73,100.86,100.66,100.78,1739.839,1735428599999,175282.96741,852,963.304,97045.28708,0
-1735428600000,100.77,101.00,100.76,100.76,2310.259,1735428899999,233045.94315,1068,950.171,95853.00932,0
-1735428900000,100.76,100.83,100.47,100.52,5716.363,1735429199999,575029.68428,1445,3828.985,385177.49170,0
-1735429200000,100.51,100.55,100.40,100.45,2314.061,1735429499999,232537.53518,1118,1169.539,117526.61659,0
-1735429500000,100.46,100.81,100.46,100.74,8967.638,1735429799999,902846.02122,1626,5861.662,590027.54180,0
-1735429800000,100.74,100.81,100.65,100.66,2364.155,1735430099999,238103.19260,775,1012.188,101948.64496,0
-1735430100000,100.65,100.76,100.63,100.68,1282.277,1735430399999,129119.16008,630,710.745,71568.48089,0
-1735430400000,100.67,100.80,100.20,100.28,14237.982,1735430699999,1429958.44208,2739,3834.115,385300.22074,0
-1735430700000,100.28,100.46,100.10,100.34,7518.751,1735430999999,753771.72753,2122,4027.729,403825.70772,0
-1735431000000,100.34,100.51,100.26,100.38,4601.457,1735431299999,462013.55312,1758,1945.926,195397.30643,0
-1735431300000,100.38,100.47,100.20,100.28,2746.817,1735431599999,275598.91166,1514,1563.816,156899.40029,0
-1735431600000,100.28,100.32,100.12,100.24,3068.952,1735431899999,307569.62353,1299,1467.646,147079.59749,0
-1735431900000,100.24,100.37,100.18,100.24,2352.595,1735432199999,235951.21509,1051,1159.657,116303.11343,0
-1735432200000,100.24,100.47,100.04,100.07,5311.753,1735432499999,532369.61978,1790,2536.271,254282.55648,0
-1735432500000,100.08,100.27,100.08,100.19,2228.779,1735432799999,223236.20259,1271,1330.682,133277.13585,0
-1735432800000,100.18,100.37,100.10,100.31,2721.305,1735433099999,272815.65342,1526,1674.650,167890.41086,0
-1735433100000,100.31,100.33,99.94,100.09,5933.986,1735433399999,593743.49318,1917,1759.320,176104.71139,0
-1735433400000,100.09,100.13,99.63,99.74,19632.047,1735433699999,1960051.57876,3218,5150.632,514046.80345,0
-1735433700000,99.74,99.92,99.69,99.88,3642.588,1735433999999,363608.74496,1171,1682.675,167971.36113,0
-1735434000000,99.88,100.23,99.87,100.12,4165.198,1735434299999,417026.83543,1573,1962.482,196440.04865,0
-1735434300000,100.13,100.14,99.70,99.72,4051.347,1735434599999,404715.03549,1521,1612.960,161124.43378,0
-1735434600000,99.72,99.86,99.67,99.77,3063.663,1735434899999,305582.15418,1262,1600.304,159622.95730,0
-1735434900000,99.77,99.85,99.50,99.51,4743.690,1735435199999,472769.74444,1679,2045.948,203966.60496,0
-1735435200000,99.52,99.59,99.34,99.48,6542.399,1735435499999,650857.71874,1636,3150.188,313466.83628,0
-1735435500000,99.48,99.71,99.46,99.66,3237.295,1735435799999,322444.25354,1179,2119.133,211077.49928,0
-1735435800000,99.66,99.76,99.55,99.73,2778.756,1735436099999,276907.91541,1323,1251.046,124676.14259,0
-1735436100000,99.74,99.90,99.73,99.88,3058.484,1735436399999,305288.73297,1331,2305.922,230177.41524,0
-1735436400000,99.88,99.88,99.60,99.65,2256.500,1735436699999,225007.89056,1097,953.911,95116.97416,0
-1735436700000,99.65,99.67,99.44,99.59,3802.176,1735436999999,378530.16068,1372,1511.146,150448.96062,0
-1735437000000,99.59,99.66,99.53,99.54,3463.472,1735437299999,344941.73948,1091,1354.696,134936.06146,0
-1735437300000,99.54,99.63,99.46,99.55,1786.536,1735437599999,177829.63750,867,762.915,75945.72301,0
-1735437600000,99.56,99.75,99.50,99.75,2763.006,1735437899999,275236.88618,1287,1941.118,193375.96509,0
-1735437900000,99.75,99.82,99.69,99.81,3144.556,1735438199999,313671.39920,1169,1643.199,163904.94467,0
-1735438200000,99.81,99.94,99.75,99.87,3864.439,1735438499999,385788.92059,1456,2009.213,200586.68253,0
-1735438500000,99.87,99.97,99.72,99.96,3312.512,1735438799999,330814.18390,1366,1939.911,193754.45315,0
-1735438800000,99.96,100.06,99.90,99.99,3276.308,1735439099999,327597.60105,1112,1593.766,159358.71465,0
-1735439100000,99.98,100.10,99.97,100.09,3957.888,1735439399999,395977.60156,1022,2078.193,207913.78461,0
-1735439400000,100.09,100.57,100.05,100.49,7952.487,1735439699999,797996.99900,2063,5683.800,570269.05723,0
-1735439700000,100.50,100.53,100.36,100.37,3733.369,1735439999999,374997.93971,1243,1790.735,179865.93457,0
-1735440000000,100.38,100.58,100.35,100.55,3718.746,1735440299999,373709.16812,1180,2486.320,249833.22958,0
-1735440300000,100.55,100.71,100.54,100.68,4602.031,1735440599999,463078.31420,1136,2747.654,276456.07914,0
-1735440600000,100.69,100.73,100.58,100.58,2876.529,1735440899999,289567.91899,788,1327.023,133600.66282,0
-1735440900000,100.58,100.62,100.51,100.58,4011.283,1735441199999,403374.98233,944,1571.260,158022.36648,0
-1735441200000,100.58,100.65,100.23,100.26,3506.935,1735441499999,352281.90754,1217,1046.973,105180.59683,0
-1735441500000,100.26,100.52,100.25,100.38,2301.615,1735441799999,231074.66113,882,1817.979,182516.67183,0
-1735441800000,100.39,100.61,100.35,100.52,2539.348,1735442099999,255234.26051,1012,1904.044,191373.09156,0
-1735442100000,100.52,100.73,100.52,100.64,2255.745,1735442399999,227020.44428,880,1633.203,164362.13255,0
-1735442400000,100.64,100.64,100.33,100.37,3938.155,1735442699999,395752.67380,976,645.032,64796.26871,0
-1735442700000,100.37,100.69,100.35,100.52,2015.619,1735442999999,202520.58198,865,1271.406,127753.29678,0
-1735443000000,100.53,100.67,100.51,100.57,818.166,1735443299999,82285.84088,686,467.456,47012.72322,0
-1735443300000,100.57,100.66,100.45,100.49,1218.836,1735443599999,122570.98077,1082,781.995,78645.41845,0
-1735443600000,100.48,100.62,100.45,100.59,885.421,1735443899999,89019.09194,842,689.988,69371.70590,0
-1735443900000,100.59,100.75,100.48,100.67,2070.822,1735444199999,208360.52183,890,1425.538,143452.01077,0
-1735444200000,100.66,100.67,100.44,100.55,2258.334,1735444499999,227075.47022,858,1166.754,117320.50634,0
-1735444500000,100.54,100.69,100.53,100.69,1345.098,1735444799999,135374.76696,592,935.439,94146.89038,0
-1735444800000,100.69,100.80,100.47,100.55,4963.814,1735445099999,499351.72393,1326,3237.666,325715.72503,0
-1735445100000,100.54,100.57,100.46,100.49,2707.276,1735445399999,272107.45386,965,1143.019,114874.68326,0
-1735445400000,100.49,100.58,100.45,100.54,1527.273,1735445699999,153542.85046,730,868.200,87288.01083,0
-1735445700000,100.54,100.76,100.51,100.66,2793.569,1735445999999,281182.67261,961,1886.846,189906.83128,0
-1735446000000,100.65,100.69,100.47,100.47,1854.696,1735446299999,186530.84077,871,810.459,81517.02482,0
-1735446300000,100.47,100.47,100.33,100.46,2836.361,1735446599999,284770.62165,901,1859.486,186694.97348,0
-1735446600000,100.45,100.45,100.28,100.37,2277.622,1735446899999,228532.59673,931,705.812,70822.74233,0
-1735446900000,100.36,100.53,100.33,100.35,1415.885,1735447199999,142174.83583,750,704.119,70695.11049,0
-1735447200000,100.36,100.42,100.31,100.32,1573.150,1735447499999,157862.19276,669,428.787,43032.12683,0
-1735447500000,100.31,100.43,100.28,100.43,1905.886,1735447799999,191219.91478,814,1150.122,115388.12664,0
-1735447800000,100.43,100.50,100.38,100.47,1540.527,1735448099999,154751.22180,519,610.026,61272.18733,0
-1735448100000,100.47,100.48,100.38,100.43,863.358,1735448399999,86695.44542,519,396.652,39826.60243,0
-1735448400000,100.42,100.49,100.28,100.28,1793.604,1735448699999,180075.80509,840,540.493,54262.01760,0
-1735448700000,100.29,100.31,100.13,100.26,3033.176,1735448999999,303938.61030,1009,1179.322,118173.05018,0
-1735449000000,100.25,100.34,100.18,100.31,1677.543,1735449299999,168162.65727,765,1139.258,114196.55422,0
-1735449300000,100.32,100.36,100.19,100.26,8234.263,1735449599999,825687.55104,1355,1629.733,163381.81906,0
-1735449600000,100.26,100.26,100.16,100.25,1948.658,1735449899999,195273.04686,682,753.029,75457.59275,0
-1735449900000,100.25,100.36,100.23,100.25,3018.961,1735450199999,302800.22297,792,2060.703,206692.30547,0
-1735450200000,100.26,100.30,100.11,100.20,1677.190,1735450499999,168050.18730,766,831.909,83361.66454,0
-1735450500000,100.20,100.28,100.18,100.20,1228.999,1735450799999,123203.45650,658,773.114,77504.20053,0
-1735450800000,100.19,100.19,100.07,100.11,1301.235,1735451099999,130273.26766,672,668.125,66890.57994,0
-1735451100000,100.11,100.19,100.03,100.11,2148.090,1735451399999,215026.20037,644,840.129,84102.81462,0
-1735451400000,100.10,100.18,100.05,100.14,972.753,1735451699999,97386.46837,440,748.082,74894.33434,0
-1735451700000,100.15,100.22,100.10,100.22,2180.992,1735451999999,218433.61393,505,1074.992,107676.86946,0
-1735452000000,100.21,100.22,100.06,100.06,1466.925,1735452299999,146923.85089,671,542.326,54323.62485,0
-1735452300000,100.06,100.08,99.85,99.87,4857.016,1735452599999,485420.02759,1280,2314.934,231387.23140,0
-1735452600000,99.86,99.93,99.81,99.88,3338.969,1735452899999,333459.33447,916,1139.561,113818.64557,0
-1735452900000,99.87,99.90,99.77,99.88,2547.285,1735453199999,254311.77643,921,883.554,88213.22174,0
-1735453200000,99.88,100.00,99.79,99.98,2033.173,1735453499999,203091.81072,836,1319.032,131774.74308,0
-1735453500000,99.98,100.23,99.93,100.19,2631.233,1735453799999,263425.92290,853,1926.691,192876.10979,0
-1735453800000,100.19,100.47,100.18,100.28,4164.230,1735454099999,417938.16115,1424,2156.216,216394.14612,0
-1735454100000,100.28,100.36,100.19,100.19,2118.519,1735454399999,212473.53477,955,764.778,76717.75186,0
-1735454400000,100.19,100.32,100.15,100.23,2019.870,1735454699999,202470.18425,785,834.096,83608.53654,0
-1735454700000,100.23,100.46,100.20,100.40,3523.088,1735454999999,353673.90936,962,2490.978,250096.02725,0
-1735455000000,100.39,100.65,100.37,100.58,2727.752,1735455299999,274204.26133,985,1010.341,101559.33298,0
-1735455300000,100.59,100.63,100.47,100.59,2729.824,1735455599999,274462.21295,959,1248.393,125509.02498,0
-1735455600000,100.58,100.60,100.38,100.50,5316.401,1735455899999,534372.82062,1391,2700.834,271459.34304,0
-1735455900000,100.49,100.71,100.49,100.62,9667.952,1735456199999,972607.94270,1570,1988.078,200024.74808,0
-1735456200000,100.62,100.62,100.43,100.43,2576.719,1735456499999,259040.41466,870,1100.603,110661.46411,0
-1735456500000,100.44,100.58,100.39,100.47,1956.041,1735456799999,196534.89525,901,1134.307,113964.09230,0
-1735456800000,100.47,100.68,100.47,100.48,2265.780,1735457099999,227933.46401,715,891.767,89707.18619,0
-1735457100000,100.48,100.59,100.46,100.48,1262.846,1735457399999,126960.06879,636,582.765,58586.21402,0
-1735457400000,100.48,100.48,100.24,100.25,1730.784,1735457699999,173684.44854,893,718.366,72093.91309,0
-1735457700000,100.26,100.42,100.21,100.34,1713.830,1735457999999,171917.19254,812,1276.278,128037.96535,0
-1735458000000,100.33,100.54,100.28,100.50,1531.615,1735458299999,153842.96077,738,931.225,93538.73466,0
-1735458300000,100.50,100.74,100.50,100.62,2014.400,1735458599999,202773.06490,938,1142.001,114946.39509,0
-1735458600000,100.62,100.79,100.58,100.78,2066.136,1735458899999,207942.55987,700,1321.418,132998.49243,0
-1735458900000,100.77,100.89,100.77,100.86,2308.559,1735459199999,232754.56110,873,1462.160,147424.92792,0
-1735459200000,100.86,100.90,100.61,100.64,5121.313,1735459499999,516176.62734,1402,2060.204,207730.06510,0
-1735459500000,100.64,100.67,100.55,100.55,2001.383,1735459799999,201354.17229,743,999.817,100587.98148,0
-1735459800000,100.56,100.58,100.48,100.53,1758.855,1735460099999,176835.67891,685,591.416,59465.28674,0
-1735460100000,100.54,100.63,100.34,100.61,2798.686,1735460399999,281214.44449,962,1255.361,126182.99141,0
-1735460400000,100.61,100.61,100.39,100.47,1425.123,1735460699999,143182.38856,687,706.764,71008.56577,0
-1735460700000,100.46,100.48,100.25,100.34,3046.174,1735460999999,305719.78434,1054,1358.611,136353.90959,0
-1735461000000,100.33,100.42,100.28,100.37,1978.413,1735461299999,198518.04529,919,1141.840,114575.13873,0
-1735461300000,100.36,100.36,100.12,100.15,2742.813,1735461599999,274792.47187,954,1127.124,112936.09906,0
-1735461600000,100.16,100.20,100.08,100.10,2768.890,1735461899999,277256.48004,1042,1470.331,147222.11096,0
-1735461900000,100.10,100.16,99.93,100.00,3947.651,1735462199999,394829.15415,1212,1948.849,194915.92840,0
-1735462200000,100.01,100.18,99.96,100.16,1670.654,1735462499999,167192.58602,836,1042.411,104324.99452,0
-1735462500000,100.15,100.18,100.07,100.14,1401.348,1735462799999,140291.59931,676,518.555,51919.34175,0
-1735462800000,100.15,100.27,100.00,100.01,5361.968,1735463099999,537081.08296,1505,2585.039,258961.12371,0
-1735463100000,100.00,100.11,100.00,100.09,2920.724,1735463399999,292221.86674,1170,1958.973,196005.66468,0
-1735463400000,100.09,100.13,100.03,100.07,1879.990,1735463699999,188165.95993,872,985.448,98634.72393,0
-1735463700000,100.07,100.09,99.99,100.00,2264.309,1735463999999,226512.63225,959,1100.782,110130.63569,0
-1735464000000,100.01,100.22,100.01,100.18,2781.693,1735464299999,278504.05362,911,1347.144,134871.43010,0
-1735464300000,100.18,100.34,100.17,100.29,2543.063,1735464599999,255030.82516,910,1061.490,106448.99738,0
-1735464600000,100.30,100.47,100.30,100.39,3635.277,1735464899999,364969.66806,1042,1319.836,132492.86183,0
-1735464900000,100.39,100.41,100.18,100.19,1802.555,1735465199999,180809.61846,796,808.638,81111.76747,0
-1735465200000,100.19,100.34,100.17,100.28,1805.692,1735465499999,181056.27186,789,1017.599,102027.09883,0
-1735465500000,100.28,100.48,100.21,100.48,2174.107,1735465799999,218145.17857,796,1582.057,158768.64353,0
-1735465800000,100.48,100.60,100.44,100.57,4502.154,1735466099999,452498.09779,1043,3257.112,327330.31966,0
-1735466100000,100.58,100.62,100.45,100.50,1326.331,1735466399999,133318.78778,740,712.041,71573.38412,0
-1735466400000,100.50,100.55,100.25,100.34,2474.126,1735466699999,248340.03847,980,783.623,78656.57534,0
-1735466700000,100.33,100.60,100.31,100.48,1550.136,1735466999999,155729.44893,811,741.473,74485.65481,0
-1735467000000,100.48,100.62,100.40,100.52,2592.951,1735467299999,260702.87121,876,1282.206,128920.87592,0
-1735467300000,100.52,100.60,100.51,100.53,1574.034,1735467599999,158255.30380,720,440.930,44334.19395,0
-1735467600000,100.53,100.61,100.43,100.53,2112.802,1735467899999,212356.51169,869,812.707,81709.57606,0
-1735467900000,100.53,100.58,100.42,100.48,1674.500,1735468199999,168330.12780,515,443.399,44559.77209,0
-1735468200000,100.49,100.62,100.28,100.52,8477.030,1735468499999,851002.58996,1357,1589.352,159642.10901,0
-1735468500000,100.51,100.61,100.47,100.59,3036.528,1735468799999,305272.17503,826,1641.135,165013.65582,0
-1735468800000,100.59,100.70,100.58,100.62,2225.893,1735469099999,224007.63523,759,1241.012,124893.28763,0
-1735469100000,100.63,100.71,100.52,100.54,2213.115,1735469399999,222708.55302,761,1225.441,123332.51760,0
-1735469400000,100.53,100.63,100.47,100.49,1487.185,1735469699999,149531.82342,604,491.643,49437.66205,0
-1735469700000,100.50,100.51,100.41,100.49,1074.283,1735469999999,107931.16881,492,597.911,60074.46428,0
-1735470000000,100.50,100.62,100.31,100.31,2461.833,1735470299999,247360.79434,934,645.357,64870.81490,0
-1735470300000,100.30,100.41,100.28,100.37,2654.861,1735470599999,266416.46197,791,1352.374,135703.37030,0
-1735470600000,100.37,100.42,100.25,100.25,3734.119,1735470899999,374546.61595,884,993.339,99650.62518,0
-1735470900000,100.26,100.43,100.24,100.43,1529.188,1735471199999,153387.60315,638,1041.417,104470.94426,0
-1735471200000,100.43,100.48,100.29,100.35,1999.110,1735471499999,200681.17351,686,772.515,77540.64169,0
-1735471500000,100.35,100.35,100.15,100.30,2249.160,1735471799999,225462.55543,782,1653.258,165721.34488,0
-1735471800000,100.31,100.46,100.30,100.43,1645.273,1735472099999,165154.91622,791,884.793,88810.93646,0
-1735472100000,100.43,100.48,100.38,100.46,1128.085,1735472399999,113288.74830,598,465.513,46753.55794,0
-1735472400000,100.46,100.46,100.26,100.35,1576.700,1735472699999,158226.59298,610,740.682,74317.99351,0
-1735472700000,100.35,100.51,100.30,100.34,8133.026,1735472999999,816760.10389,1004,3720.583,373718.74962,0
-1735473000000,100.34,100.37,100.16,100.19,1621.371,1735473299999,162561.79598,642,806.932,80906.14927,0
-1735473300000,100.20,100.22,100.09,100.12,2291.395,1735473599999,229473.35721,710,1388.443,139051.11545,0
-1735473600000,100.13,100.17,99.96,100.10,5539.950,1735473899999,554341.74552,1322,3275.721,327808.13998,0
-1735473900000,100.11,100.33,100.11,100.29,3468.242,1735474199999,347606.97779,1189,1592.566,159601.62801,0
-1735474200000,100.28,100.34,100.14,100.32,2601.952,1735474499999,260897.66994,836,1939.794,194516.43519,0
-1735474500000,100.32,100.52,100.32,100.44,3035.695,1735474799999,304933.39418,1023,2101.393,211091.37468,0
-1735474800000,100.43,100.63,100.43,100.44,6323.816,1735475099999,635800.50051,1565,4390.023,441391.25835,0
-1735475100000,100.44,100.48,99.90,100.01,12010.144,1735475399999,1202404.48295,1902,2596.207,259847.89784,0
-1735475400000,100.00,100.08,99.81,99.84,7281.104,1735475699999,727599.62174,2277,2626.254,262438.74754,0
-1735475700000,99.84,100.04,99.84,99.86,4560.493,1735475999999,455771.13922,1403,2247.325,224592.76296,0
-1735476000000,99.85,100.04,99.82,99.93,3604.680,1735476299999,360262.10294,1226,1735.543,173468.92922,0
-1735476300000,99.93,100.29,99.90,100.29,4477.959,1735476599999,448271.21433,1324,2883.725,288643.48697,0
-1735476600000,100.29,100.41,100.26,100.26,3938.767,1735476899999,395250.95836,1066,1821.473,182804.26116,0
-1735476900000,100.26,100.26,100.04,100.18,4076.468,1735477199999,408282.99076,1268,2197.524,220102.77150,0
-1735477200000,100.18,100.22,99.86,100.22,6335.502,1735477499999,633647.76680,1762,2115.330,211556.87443,0
-1735477500000,100.21,100.48,100.09,100.30,4933.062,1735477799999,494997.35029,1568,1764.284,177060.51796,0
-1735477800000,100.29,100.48,100.22,100.47,4326.860,1735478099999,434123.51694,1434,1999.113,200601.06092,0
-1735478100000,100.47,100.68,100.41,100.60,8830.204,1735478399999,888044.68888,1655,4288.996,431361.58078,0
-1735478400000,100.59,100.59,100.37,100.46,3801.438,1735478699999,381831.37098,1242,801.511,80498.39886,0
-1735478700000,100.47,100.48,100.16,100.16,3695.029,1735478999999,370611.08020,1176,1124.432,112763.51663,0
-1735479000000,100.17,100.30,99.98,100.28,4581.600,1735479299999,458785.48747,1447,1935.958,193899.36271,0
-1735479300000,100.27,100.47,100.23,100.47,2092.806,1735479599999,210013.45089,1024,1107.105,111098.85884,0
-1735479600000,100.47,100.53,100.32,100.48,2303.476,1735479899999,231380.35777,992,1048.303,105309.60443,0
-1735479900000,100.49,101.08,100.43,101.00,11506.921,1735480199999,1160286.93708,2298,7289.752,734966.72017,0
-1735480200000,100.99,100.99,100.83,100.93,4754.653,1735480499999,479822.22128,1233,1691.886,170738.45721,0
-1735480500000,100.94,101.21,100.87,101.20,10236.332,1735480799999,1034224.27892,1935,7358.360,743470.62083,0
-1735480800000,101.20,101.61,101.12,101.40,30474.190,1735481099999,3091083.80003,4455,18202.871,1846331.00162,0
-1735481100000,101.40,101.54,101.09,101.12,11117.270,1735481399999,1126410.30620,2130,4003.818,405759.70841,0
-1735481400000,101.11,101.26,100.91,100.96,8591.871,1735481699999,868467.98244,1939,3296.622,333336.26382,0
-1735481700000,100.96,100.97,100.51,100.65,12997.045,1735481999999,1308138.78078,2969,6419.053,646064.54430,0
-1735482000000,100.64,100.80,100.53,100.55,5862.535,1735482299999,590092.73015,1871,2221.802,223680.08869,0
-1735482300000,100.56,100.60,100.31,100.54,11829.708,1735482599999,1188103.51025,2453,4471.973,449269.55025,0
-1735482600000,100.53,100.53,99.57,100.00,31491.432,1735482899999,3144225.35263,5429,10092.211,1007927.96266,0
-1735482900000,100.00,100.13,99.81,99.88,12258.185,1735483199999,1225754.66752,2940,5439.039,543984.37408,0
-1735483200000,99.89,99.96,99.66,99.83,8849.866,1735483499999,883301.41593,2199,3557.315,355090.19078,0
-1735483500000,99.83,100.03,99.52,99.80,13608.796,1735483799999,1358134.15761,2656,7011.585,699915.05832,0
-1735483800000,99.81,100.34,99.76,100.21,9482.122,1735484099999,949689.19365,2097,5809.098,581749.57489,0
-1735484100000,100.21,100.22,100.01,100.10,3528.922,1735484399999,353261.04224,1145,1733.828,173566.46745,0
-1735484400000,100.09,100.32,99.86,99.86,7254.833,1735484699999,725984.36459,2269,2931.825,293432.94793,0
-1735484700000,99.87,100.15,99.85,99.89,6800.358,1735484999999,679958.02133,1750,3116.089,311501.22589,0
-1735485000000,99.89,100.03,99.88,99.90,4742.330,1735485299999,473975.45494,1109,2267.739,226647.13643,0
-1735485300000,99.91,100.20,99.86,100.09,2644.776,1735485599999,264619.11101,1018,1693.354,169426.83934,0
-1735485600000,100.10,100.39,100.01,100.37,4043.525,1735485899999,405320.62473,1111,2608.251,261583.56307,0
-1735485900000,100.37,100.50,100.24,100.47,3685.403,1735486199999,369836.87669,1018,1871.869,187873.50130,0
-1735486200000,100.48,100.65,100.40,100.49,4673.856,1735486499999,469861.61610,1441,2452.849,246584.84175,0
-1735486500000,100.49,100.63,100.36,100.52,2279.035,1735486799999,229036.98289,1060,1332.625,133927.79696,0
-1735486800000,100.52,100.66,100.44,100.63,2220.489,1735487099999,223365.14167,895,1679.302,168943.77013,0
-1735487100000,100.64,100.83,100.54,100.82,3237.748,1735487399999,325998.58388,1294,1771.425,178374.13100,0
-1735487400000,100.81,101.14,100.80,100.94,6836.119,1735487699999,690557.76933,1913,3757.798,379617.18178,0
-1735487700000,100.92,101.05,100.69,100.72,5087.406,1735487999999,513145.02255,1518,2066.830,208427.45061,0
-1735488000000,100.73,100.87,100.54,100.59,6269.502,1735488299999,631652.36258,1961,3044.124,306734.95558,0
-1735488300000,100.59,100.67,100.40,100.56,5943.090,1735488599999,597287.11277,1853,2467.713,248034.71215,0
-1735488600000,100.55,100.58,100.27,100.33,3084.173,1735488899999,309754.35605,1435,1300.823,130652.34009,0
-1735488900000,100.32,100.43,100.00,100.14,9699.539,1735489199999,971571.25068,2469,3357.669,336388.15692,0
-1735489200000,100.15,100.24,99.83,99.88,10079.921,1735489499999,1008042.67495,2585,3363.074,336340.92173,0
-1735489500000,99.88,99.99,99.74,99.78,9567.482,1735489799999,955286.97386,2203,4616.907,461063.66269,0
-1735489800000,99.78,99.91,99.38,99.44,9735.861,1735490099999,969326.26024,2575,3560.394,354444.00997,0
-1735490100000,99.44,99.62,99.37,99.51,7648.488,1735490399999,761120.70418,2238,3508.551,349193.20180,0
-1735490400000,99.52,99.74,99.52,99.63,7419.551,1735490699999,739268.39329,1999,2719.162,270934.11479,0
-1735490700000,99.64,99.83,99.39,99.47,7034.952,1735490999999,700888.50627,1861,3728.816,371695.87228,0
-1735491000000,99.46,99.61,99.43,99.59,2775.503,1735491299999,276242.20916,1203,1509.345,150222.50492,0
-1735491300000,99.59,99.69,99.53,99.55,3295.207,1735491599999,328253.57355,1104,1269.728,126482.61030,0
-1735491600000,99.55,99.59,99.01,99.14,13735.250,1735491899999,1363478.58622,2860,5257.945,521929.85857,0
-1735491900000,99.14,99.50,98.83,99.48,16201.724,1735492199999,1604855.89671,2965,5281.493,523419.56570,0
-1735492200000,99.48,99.84,99.48,99.84,7718.165,1735492499999,769400.41046,1871,4376.191,436213.53248,0
-1735492500000,99.85,99.91,99.56,99.76,6473.275,1735492799999,645538.08001,1924,3716.770,370629.14319,0
-1735492800000,99.75,99.82,99.63,99.65,2839.382,1735493099999,283106.37805,1116,1833.773,182845.00408,0
-1735493100000,99.65,99.66,99.17,99.35,8882.945,1735493399999,882122.90612,1916,2118.616,210507.93878,0
-1735493400000,99.34,99.40,99.20,99.37,3721.922,1735493699999,369686.85908,1177,2044.174,203028.04951,0
-1735493700000,99.36,99.52,99.24,99.45,3043.835,1735493999999,302600.25391,1112,2269.030,225585.44140,0
-1735494000000,99.45,99.54,99.32,99.39,2204.938,1735494299999,219213.66505,897,1027.941,102213.57577,0
-1735494300000,99.39,99.46,99.09,99.12,4246.370,1735494599999,421431.42748,1275,1662.358,164971.00014,0
-1735494600000,99.13,99.23,99.07,99.18,3118.814,1735494899999,309193.84427,997,2130.160,211179.24455,0
-1735494900000,99.17,99.29,99.11,99.28,2451.443,1735495199999,243189.31212,859,1416.320,140519.49717,0
-1735495200000,99.27,99.28,98.88,99.00,6450.306,1735495499999,638775.28641,1626,2346.798,232425.49757,0
-1735495500000,99.01,99.19,98.96,99.17,3940.225,1735495799999,390396.43012,1161,2668.665,264425.95853,0
-1735495800000,99.17,99.33,99.10,99.33,2223.233,1735496099999,220585.59961,952,1617.716,160504.26572,0
-1735496100000,99.33,99.49,99.16,99.36,3807.971,1735496399999,378228.35074,1323,2368.591,235263.89459,0
-1735496400000,99.37,99.37,99.08,99.21,1776.173,1735496699999,176121.52316,892,678.382,67261.57794,0
-1735496700000,99.20,99.23,99.00,99.02,2396.641,1735496999999,237562.35376,978,1113.133,110336.92983,0
-1735497000000,99.01,99.01,98.41,98.65,31013.838,1735497299999,3057544.22203,3779,11235.952,1107642.55599,0
-1735497300000,98.65,98.91,98.62,98.90,5745.034,1735497599999,567718.73356,1581,2903.298,286917.16660,0
-1735497600000,98.88,98.94,98.73,98.73,7703.746,1735497899999,761179.76892,1443,4189.126,413897.88412,0
-1735497900000,98.73,98.75,98.58,98.59,6813.667,1735498199999,672238.35711,1656,3335.644,329094.62123,0
-1735498200000,98.60,98.73,98.30,98.31,14661.560,1735498499999,1443998.43725,2229,4231.848,416915.30582,0
-1735498500000,98.31,98.48,98.28,98.39,6081.985,1735498799999,598315.91419,1588,3992.198,392724.37383,0
-1735498800000,98.40,98.58,98.35,98.56,6900.441,1735499099999,679449.60572,1630,4314.954,424878.53667,0
-1735499100000,98.56,98.90,98.53,98.79,8528.729,1735499399999,841978.03962,1870,5727.609,565506.81810,0
-1735499400000,98.80,98.90,98.73,98.77,3834.907,1735499699999,379106.77092,1192,2259.307,223356.27952,0
-1735499700000,98.76,98.88,98.67,98.88,2869.512,1735499999999,283405.65449,1144,1294.915,127917.62282,0
-1735500000000,98.87,98.98,98.72,98.85,2673.450,1735500299999,264290.79296,1000,1101.320,108884.00944,0
-1735500300000,98.85,98.94,98.81,98.87,2592.645,1735500599999,256376.54532,871,1256.524,124258.35256,0
-1735500600000,98.87,98.95,98.77,98.78,1779.116,1735500899999,175891.40198,864,642.550,63532.65821,0
-1735500900000,98.79,98.80,98.52,98.57,7275.595,1735501199999,717582.02045,1585,3046.563,300431.04333,0
-1735501200000,98.57,98.75,98.49,98.63,6987.511,1735501499999,689365.11080,1490,5146.243,507753.28559,0
-1735501500000,98.62,98.86,98.62,98.83,5104.750,1735501799999,504202.46082,1263,3591.807,354760.16929,0
-1735501800000,98.83,98.95,98.78,98.90,3272.061,1735502099999,323498.42396,949,1269.285,125490.49058,0
-1735502100000,98.90,99.04,98.89,98.93,6495.214,1735502399999,642924.84525,1073,5003.586,495300.91665,0
-1735502400000,98.92,98.98,98.73,98.88,7728.142,1735502699999,764104.86340,1537,3744.511,370146.79812,0
-1735502700000,98.88,98.90,98.44,98.55,7734.787,1735502999999,762407.88880,1631,2377.726,234427.00782,0
-1735503000000,98.55,98.69,98.40,98.66,5437.895,1735503299999,535570.02333,1483,2542.001,250382.13489,0
-1735503300000,98.66,98.66,98.31,98.42,2769.787,1735503599999,272631.86668,1161,1332.300,131146.24916,0
-1735503600000,98.42,98.51,97.76,97.97,25250.534,1735503899999,2473998.68041,4085,5661.159,554683.33842,0
-1735503900000,97.98,98.18,97.85,98.13,7648.881,1735504199999,749947.34742,1617,5216.378,511503.13014,0
-1735504200000,98.14,98.20,97.79,97.82,4689.958,1735504499999,459701.14986,1495,2577.144,252660.09592,0
-1735504500000,97.82,98.06,97.71,98.00,6309.240,1735504799999,617630.69699,1617,3186.161,311981.94373,0
-1735504800000,98.00,98.45,98.00,98.43,6829.068,1735505099999,671159.21556,1689,4876.033,479169.13137,0
-1735505100000,98.44,98.87,98.40,98.60,9179.497,1735505399999,905673.22819,2279,4645.196,458336.81196,0
-1735505400000,98.60,98.83,98.59,98.78,3468.839,1735505699999,342322.07032,1203,2332.175,230126.81929,0
-1735505700000,98.77,99.10,98.73,98.95,7335.711,1735505999999,725807.98394,1729,3854.673,381299.94488,0
-1735506000000,98.95,99.21,98.83,99.06,5634.581,1735506299999,558099.21135,2094,3600.358,356700.88324,0
-1735506300000,99.06,99.07,98.76,98.86,7293.033,1735506599999,721252.08003,1614,2416.362,238941.58282,0
-1735506600000,98.86,98.88,98.48,98.64,4746.239,1735506899999,468241.11616,1423,1942.847,191706.02652,0
-1735506900000,98.63,98.68,98.43,98.62,3637.011,1735507199999,358478.39474,1241,2491.015,245537.39973,0
-1735507200000,98.62,98.66,98.44,98.54,1926.031,1735507499999,189820.64565,835,1464.881,144379.84234,0
-1735507500000,98.54,98.71,98.53,98.65,1749.807,1735507799999,172595.78847,798,1383.736,136486.65301,0
-1735507800000,98.65,98.79,98.58,98.66,3343.555,1735508099999,329896.92626,1079,1972.474,194637.36408,0
-1735508100000,98.66,98.67,98.45,98.50,1781.078,1735508399999,175492.99488,932,695.263,68501.18458,0
-1735508400000,98.49,98.58,98.44,98.52,2107.797,1735508699999,207637.82989,805,1187.186,116945.04558,0
-1735508700000,98.52,98.53,97.96,97.99,8339.436,1735508999999,819212.08060,1738,2333.105,229146.53867,0
-1735509000000,97.99,98.01,97.77,97.93,5771.748,1735509299999,565118.02410,1886,2266.135,221895.69971,0
-1735509300000,97.94,98.16,97.91,98.02,6434.680,1735509599999,631105.34899,1128,5376.843,527359.35685,0
-1735509600000,98.02,98.02,97.77,97.84,6896.589,1735509899999,675205.59572,1839,3377.621,330722.45887,0
-1735509900000,97.85,97.98,97.42,97.44,11099.447,1735510199999,1084043.85736,2306,2741.805,268025.39358,0
-1735510200000,97.43,97.61,97.29,97.40,14959.419,1735510499999,1456871.67060,2878,7981.215,777375.45427,0
-1735510500000,97.39,97.43,97.06,97.22,15951.503,1735510799999,1550748.31721,2548,6740.162,655416.60765,0
-1735510800000,97.21,97.21,96.72,96.94,22854.241,1735511099999,2215186.39324,3375,6929.080,671749.33744,0
-1735511100000,96.93,97.51,96.93,97.51,10528.775,1735511399999,1023082.87661,1616,7855.370,763363.38923,0
-1735511400000,97.51,98.05,97.46,97.98,9310.787,1735511699999,910539.89984,2234,5269.020,515317.68614,0
-1735511700000,97.97,97.97,97.67,97.81,5708.278,1735511999999,558344.02973,1526,2147.599,210054.01359,0
-1735512000000,97.82,98.28,97.81,98.27,5492.972,1735512299999,538505.15828,1556,3850.157,377491.49481,0
-1735512300000,98.27,98.30,98.02,98.20,2963.496,1735512599999,290971.52336,1183,1308.642,128482.03244,0
-1735512600000,98.20,98.28,97.60,97.62,7569.510,1735512899999,741418.61650,1770,1700.258,166578.97566,0
-1735512900000,97.61,97.71,97.25,97.50,8191.653,1735513199999,798062.22593,2244,4332.687,422182.03437,0
-1735513200000,97.51,97.82,97.48,97.55,7209.184,1735513499999,703874.47252,2441,3596.216,351168.88900,0
-1735513500000,97.57,97.66,97.35,97.35,5983.722,1735513799999,583333.91406,1931,3318.347,323502.31924,0
-1735513800000,97.36,97.60,97.21,97.23,5178.981,1735514099999,504302.77530,1957,3120.762,303931.70328,0
-1735514100000,97.24,97.60,97.24,97.44,6298.797,1735514399999,613712.46025,1773,3621.988,352885.31152,0
-1735514400000,97.43,97.79,97.38,97.48,5858.738,1735514699999,571597.98444,1951,3412.255,332834.11707,0
-1735514700000,97.46,97.94,97.46,97.90,4023.454,1735514999999,393252.34384,1456,2705.309,264475.18459,0
-1735515000000,97.90,98.13,97.85,98.13,4309.561,1735515299999,422410.03926,1651,2993.952,293491.93386,0
-1735515300000,98.13,98.39,98.01,98.33,6233.734,1735515599999,612577.58790,1933,3504.571,344361.52536,0
-1735515600000,98.34,98.37,98.10,98.18,3545.728,1735515899999,348131.27815,1375,1550.152,152221.64760,0
-1735515900000,98.19,98.56,98.19,98.52,5755.103,1735516199999,566346.50851,1581,4474.905,440349.10560,0
-1735516200000,98.52,98.61,98.30,98.49,4908.053,1735516499999,483197.34434,1359,3071.470,302397.89143,0
-1735516500000,98.49,98.50,98.24,98.44,9390.468,1735516799999,923770.54708,1853,4311.357,424187.16534,0
-1735516800000,98.43,98.57,98.04,98.41,10970.399,1735517099999,1078071.41810,2955,5701.494,560568.16821,0
-1735517100000,98.40,98.89,98.37,98.86,9309.230,1735517399999,918400.31773,2178,7311.729,721383.61508,0
-1735517400000,98.85,99.11,98.65,98.91,12876.495,1735517699999,1273550.35825,2533,5982.877,591526.88791,0
-1735517700000,98.91,99.47,98.87,99.31,13089.800,1735517999999,1298346.77235,3641,7288.586,722996.04381,0
-1735518000000,99.32,99.32,98.98,99.13,5691.661,1735518299999,564188.46709,1864,1943.308,192648.51908,0
-1735518300000,99.12,99.43,99.12,99.24,5681.425,1735518599999,563867.55258,1587,3698.825,367065.78447,0
-1735518600000,99.24,99.30,99.08,99.17,4436.397,1735518899999,439953.88034,1642,1977.403,196121.68827,0
-1735518900000,99.17,99.30,98.81,99.04,6813.600,1735519199999,674670.01829,2093,2911.028,288222.67992,0
-1735519200000,99.05,99.11,98.89,98.97,2865.738,1735519499999,283660.09783,1375,1742.651,172503.47534,0
-1735519500000,98.97,99.24,98.97,99.24,2881.855,1735519799999,285626.38423,1242,1851.916,183520.22807,0
-1735519800000,99.24,99.75,99.17,99.28,7835.893,1735520099999,779306.73011,2396,4178.074,415560.99196,0
-1735520100000,99.29,99.43,99.17,99.31,3599.390,1735520399999,357280.79728,1207,1289.044,127977.70195,0
-1735520400000,99.31,99.76,99.31,99.38,7364.990,1735520699999,732660.32457,2172,4500.292,447762.20700,0
-1735520700000,99.39,99.69,99.25,99.36,6741.118,1735520999999,670555.82572,1948,1949.521,194010.72383,0
-1735521000000,99.36,99.44,99.12,99.18,3689.581,1735521299999,366335.92482,1457,1423.384,141359.49547,0
-1735521300000,99.18,99.79,99.17,99.77,6251.762,1735521599999,622312.39345,2166,4339.500,431985.32854,0
-1735521600000,99.76,100.12,99.72,99.93,16900.377,1735521899999,1689289.38308,3454,9903.648,989868.08303,0
-1735521900000,99.92,100.42,99.75,100.39,11123.777,1735522199999,1114529.06633,2999,7359.790,737522.65272,0
-1735522200000,100.40,100.86,100.21,100.85,19149.292,1735522499999,1926773.17840,4399,10441.028,1050617.97939,0
-1735522500000,100.84,101.45,100.81,101.11,24417.627,1735522799999,2470287.87168,4710,12735.369,1288269.51533,0
-1735522800000,101.11,101.12,100.65,100.68,13229.956,1735523099999,1334527.08109,2821,6197.869,625185.83019,0
-1735523100000,100.67,100.70,100.37,100.46,11268.385,1735523399999,1132499.72879,2658,4241.638,426264.87496,0
-1735523400000,100.47,100.95,100.38,100.87,7230.837,1735523699999,727530.87226,2184,3988.165,401475.92130,0
-1735523700000,100.87,100.91,100.54,100.64,4166.341,1735523999999,419469.12349,1547,1882.423,189504.19787,0
-1735524000000,100.64,100.96,100.47,100.57,8377.497,1735524299999,844103.10534,2614,5302.119,534295.22755,0
-1735524300000,100.56,100.69,100.33,100.38,6159.954,1735524599999,619082.96313,1893,2755.913,277100.49595,0
-1735524600000,100.39,100.48,100.13,100.17,5770.725,1735524899999,578691.92527,1886,1922.486,192823.71528,0
-1735524900000,100.18,100.41,100.01,100.12,5291.929,1735525199999,530220.82136,1842,2157.089,216197.90422,0
-1735525200000,100.12,100.22,100.02,100.09,3523.301,1735525499999,352646.34008,1456,1453.975,145533.63750,0
-1735525500000,100.07,100.13,99.80,99.93,5520.977,1735525799999,551831.64016,1828,1860.749,185975.27995,0
-1735525800000,99.94,100.09,99.85,99.94,9114.678,1735526099999,911350.13999,1789,5684.716,568438.10162,0
-1735526100000,99.93,100.29,99.84,100.20,3443.768,1735526399999,344676.79024,1696,1803.372,180548.21998,0
-1735526400000,100.19,100.36,100.10,100.22,3549.886,1735526699999,355663.26524,1426,1746.346,175021.00520,0
-1735526700000,100.19,100.32,100.13,100.24,3888.698,1735526999999,389670.38020,1260,1352.237,135507.33900,0
-1735527000000,100.23,100.23,99.92,100.06,2662.549,1735527299999,266405.00516,1082,839.438,84008.23301,0
-1735527300000,100.07,100.17,100.00,100.10,2380.375,1735527599999,238235.18230,985,1324.188,132537.16469,0
-1735527600000,100.10,100.33,99.95,100.27,4158.497,1735527899999,416223.07099,1490,1793.060,179482.23268,0
-1735527900000,100.27,100.54,100.26,100.53,7948.380,1735528199999,798393.04360,2384,4690.483,471178.45518,0
-1735528200000,100.53,100.58,100.40,100.56,3717.814,1735528499999,373707.61146,1458,2078.064,208882.90716,0
-1735528500000,100.56,100.65,100.47,100.47,4259.508,1735528799999,428399.86983,1507,1683.921,169382.92023,0
-1735528800000,100.47,100.75,100.23,100.36,6174.888,1735529099999,620807.45974,1782,2659.634,267420.68690,0
-1735529100000,100.36,100.59,100.33,100.59,3685.538,1735529399999,370273.53650,1164,2717.076,272947.76688,0
-1735529400000,100.59,100.64,100.34,100.61,7715.094,1735529699999,775416.99361,1822,3708.564,372659.95527,0
-1735529700000,100.61,100.62,100.43,100.47,5536.666,1735529999999,556564.72144,1657,1890.776,190039.16427,0
-1735530000000,100.48,100.67,100.48,100.56,3506.940,1735530299999,352819.43661,1258,1773.587,178428.81077,0
-1735530300000,100.55,100.86,100.50,100.80,8680.110,1735530599999,874149.78180,1877,6329.075,637435.33767,0
-1735530600000,100.79,100.87,100.69,100.70,5248.492,1735530899999,528793.62102,1360,1755.115,176847.15695,0
-1735530900000,100.70,100.74,100.26,100.51,8998.256,1735531199999,903351.96751,1895,2143.474,215240.67143,0
-1735531200000,100.51,100.83,100.51,100.69,3558.237,1735531499999,358307.56337,1539,1452.778,146258.93138,0
-1735531500000,100.68,101.07,100.58,100.98,10711.580,1735531799999,1080629.88803,1856,7175.036,723905.24266,0
-1735531800000,100.97,101.02,100.66,100.73,3237.565,1735532099999,326547.21230,1276,1310.732,132176.31571,0
-1735532100000,100.73,100.76,100.44,100.49,2960.007,1735532399999,297673.77976,1132,1352.110,135937.47901,0
-1735532400000,100.48,100.58,100.38,100.47,6029.189,1735532699999,605616.65891,1242,3101.408,311479.56724,0
-1735532700000,100.46,100.55,100.30,100.53,5055.825,1735532999999,507702.52734,1656,2397.919,240806.38801,0
-1735533000000,100.54,100.72,100.48,100.71,5915.083,1735533299999,594884.11212,1862,2546.127,256098.20486,0
-1735533300000,100.71,100.81,100.56,100.72,2301.283,1735533599999,231733.26829,1247,1066.677,107409.11277,0
-1735533600000,100.72,100.78,100.54,100.68,2724.634,1735533899999,274278.26015,1098,1128.486,113594.29557,0
-1735533900000,100.66,100.79,100.35,100.35,4424.344,1735534199999,444856.99457,1238,642.544,64667.54965,0
-1735534200000,100.35,100.44,100.05,100.11,6403.808,1735534499999,641979.11814,1776,1495.681,150010.02256,0
-1735534500000,100.12,100.24,99.97,99.98,4458.680,1735534799999,446279.10470,1308,1898.197,190010.91840,0
-1735534800000,99.96,100.25,99.85,100.18,5574.060,1735535099999,557601.46673,1679,2657.786,265890.47000,0
-1735535100000,100.18,100.37,100.15,100.27,2354.495,1735535399999,236114.37167,1032,872.569,87495.32283,0
-1735535400000,100.26,100.32,100.14,100.15,1610.794,1735535699999,161436.39175,888,741.374,74307.00777,0
-1735535700000,100.15,100.39,99.89,99.98,5669.523,1735535999999,568269.03782,1420,3557.953,356754.51812,0
-1735536000000,99.97,100.19,99.86,99.94,4817.913,1735536299999,481817.98003,1343,2667.267,266675.36832,0
-1735536300000,99.94,100.38,99.92,100.38,5710.462,1735536599999,572199.53278,1775,3479.868,348692.87885,0
-1735536600000,100.38,100.64,100.23,100.28,8289.888,1735536899999,832752.40607,2258,3794.747,381150.79835,0
-1735536900000,100.27,100.54,99.93,100.02,9757.608,1735537199999,976863.73844,2260,5196.973,520265.35157,0
-1735537200000,100.02,100.60,99.99,100.60,6178.012,1735537499999,620235.66562,1824,4018.036,403325.03594,0
-1735537500000,100.60,100.71,100.45,100.47,3984.283,1735537799999,400754.04835,1296,1437.814,144619.81168,0
-1735537800000,100.48,100.90,100.46,100.87,8645.427,1735538099999,871333.12736,1489,3631.316,365755.22097,0
-1735538100000,100.87,100.87,100.64,100.73,4970.452,1735538399999,500808.26410,1228,2149.322,216551.37415,0
-1735538400000,100.73,100.95,100.68,100.91,5398.055,1735538699999,544392.34911,1518,3044.063,306961.11941,0
-1735538700000,100.91,100.93,100.79,100.86,2666.369,1735538999999,268942.32727,1051,1064.727,107387.01277,0
-1735539000000,100.86,101.27,100.86,101.24,6963.176,1735539299999,703805.79499,1904,4597.795,464757.32663,0
-1735539300000,101.23,101.87,101.22,101.80,21160.928,1735539599999,2150724.57005,4162,13802.598,1402458.02471,0
-1735539600000,101.82,102.50,101.76,102.13,25342.221,1735539899999,2589561.89227,4860,13688.453,1399077.92649,0
-1735539900000,102.13,102.14,101.80,101.92,9341.620,1735540199999,952186.85598,2041,4661.691,475156.46580,0
-1735540200000,101.92,102.52,101.80,102.19,12290.939,1735540499999,1256697.97199,2826,7425.731,759223.16178,0
-1735540500000,102.19,102.48,102.01,102.05,9890.460,1735540799999,1011254.26330,2271,3140.136,321162.72988,0
-1735540800000,102.05,102.33,102.03,102.17,4203.210,1735541099999,429393.04754,1531,2192.302,223942.74350,0
-1735541100000,102.16,102.18,101.83,101.97,4949.117,1735541399999,504757.12735,1589,2009.942,204993.41694,0
-1735541400000,101.97,102.11,101.87,101.90,8618.387,1735541699999,878830.24845,1524,5296.859,540159.44518,0
-1735541700000,101.91,102.36,101.90,102.36,6950.221,1735541999999,709907.78877,1671,3753.055,383417.46809,0
-1735542000000,102.36,102.45,102.01,102.24,5793.062,1735542299999,592107.84456,1888,2531.708,258709.90445,0
-1735542300000,102.24,102.30,101.94,101.97,4788.551,1735542599999,488842.22482,1564,1564.862,159839.43039,0
-1735542600000,101.97,102.05,101.71,101.81,4822.779,1735542899999,491329.80220,1754,1962.855,199980.68656,0
-1735542900000,101.80,101.95,101.75,101.87,4517.378,1735543199999,460066.23386,1622,2151.108,219060.32668,0
-1735543200000,101.87,101.91,101.67,101.69,3744.172,1735543499999,381060.40331,1464,1855.376,188820.21754,0
-1735543500000,101.70,101.79,101.52,101.61,6682.260,1735543799999,679237.16220,1752,2674.630,271925.05270,0
-1735543800000,101.63,101.69,101.21,101.21,6275.651,1735544099999,636634.16938,2057,2437.469,247287.49132,0
-1735544100000,101.22,101.69,101.18,101.60,5678.167,1735544399999,575468.27985,1920,3460.674,350715.46692,0
-1735544400000,101.60,101.91,101.60,101.91,4798.306,1735544699999,488439.58419,1530,2919.277,297176.11410,0
-1735544700000,101.91,102.12,101.76,101.84,4067.662,1735544999999,414813.78429,1596,2241.381,228622.13087,0
-1735545000000,101.85,101.87,101.65,101.76,2109.045,1735545299999,214591.18762,967,949.911,96651.86843,0
-1735545300000,101.76,101.76,101.62,101.72,2420.384,1735545599999,246073.73442,895,1022.410,103960.73984,0
-1735545600000,101.72,102.33,101.71,102.11,5912.284,1735545899999,603625.67055,2162,3937.236,401959.64278,0
-1735545900000,102.12,102.20,102.00,102.07,4787.472,1735546199999,488794.41720,1532,2746.862,280439.85312,0
-1735546200000,102.07,102.10,101.93,102.01,2790.377,1735546499999,284662.37807,1362,1062.950,108444.21854,0
-1735546500000,102.02,102.24,101.87,102.12,3047.654,1735546799999,311007.11399,1526,1496.909,152764.89167,0
-1735546800000,102.11,102.33,102.01,102.28,4146.678,1735547099999,423578.91453,1408,2739.485,279845.93419,0
-1735547100000,102.29,102.32,101.88,101.88,5720.778,1735547399999,584354.27254,1448,2358.389,241074.25189,0
-1735547400000,101.89,101.90,101.40,101.55,9843.615,1735547699999,999920.42702,2248,2288.108,232355.07373,0
-1735547700000,101.55,102.14,101.51,101.99,5899.283,1735547999999,601002.76899,1827,4520.293,460570.14772,0
-1735548000000,102.00,102.03,101.73,101.74,3188.446,1735548299999,324749.97169,1358,1153.785,117530.67833,0
-1735548300000,101.75,102.04,101.74,101.76,2662.584,1735548599999,271308.81389,1250,1112.538,113387.64451,0
-1735548600000,101.75,101.89,101.62,101.72,5963.839,1735548899999,606724.02494,1358,2226.479,226544.02386,0
-1735548900000,101.72,101.89,101.61,101.72,3181.216,1735549199999,323761.93886,1049,2246.698,228661.08765,0
-1735549200000,101.72,102.12,101.61,102.03,13890.158,1735549499999,1412922.59947,1960,7695.747,782767.25200,0
-1735549500000,102.04,102.04,101.67,101.67,6738.084,1735549799999,686255.59771,1492,2234.539,227476.42737,0
-1735549800000,101.66,101.77,101.55,101.65,3698.189,1735550099999,375870.81929,1287,1790.590,181991.38015,0
-1735550100000,101.65,101.96,101.39,101.40,5480.910,1735550399999,557067.70781,1784,2544.622,258696.69458,0
-1735550400000,101.39,101.55,101.33,101.42,3826.571,1735550699999,388173.59690,1405,1876.880,190400.05288,0
-1735550700000,101.42,101.83,101.36,101.65,4829.479,1735550999999,490718.42497,1657,2579.303,262105.34998,0
-1735551000000,101.65,101.78,101.45,101.75,3471.280,1735551299999,352711.08744,1473,2026.682,205942.31638,0
-1735551300000,101.74,102.05,101.68,102.03,5318.486,1735551599999,542152.57008,1861,3161.472,322304.38898,0
-1735551600000,102.03,102.25,101.97,102.09,4256.387,1735551899999,434612.73003,1686,2334.232,238368.77039,0
-1735551900000,102.09,102.17,101.90,101.97,3095.428,1735552199999,315892.26261,1230,1485.155,151587.08093,0
-1735552200000,101.97,102.07,101.85,101.97,2815.367,1735552499999,287057.13504,1134,1340.419,136664.38731,0
-1735552500000,101.96,102.15,101.95,102.11,2531.538,1735552799999,258402.84013,969,1096.073,111871.80962,0
-1735552800000,102.12,102.27,101.99,102.13,3962.547,1735553099999,404663.86336,1504,2037.943,208118.02454,0
-1735553100000,102.13,102.37,102.05,102.15,4477.473,1735553399999,457685.02257,1766,2021.349,206640.28375,0
-1735553400000,102.14,102.31,102.01,102.22,3459.554,1735553699999,353488.55714,1370,1803.718,184300.45225,0
-1735553700000,102.22,102.26,102.00,102.15,3172.426,1735553999999,324032.46201,1423,1621.530,165622.50541,0
-1735554000000,102.14,102.40,102.14,102.22,4281.142,1735554299999,438051.62628,1567,1991.740,203793.86451,0
-1735554300000,102.22,102.42,102.18,102.34,3431.574,1735554599999,351058.00723,1373,1288.019,131759.07515,0
-1735554600000,102.34,102.35,101.94,102.02,7239.016,1735554899999,739029.87012,1698,2697.160,275352.08468,0
-1735554900000,102.03,102.16,101.96,102.05,4812.363,1735555199999,491166.77709,1563,2379.191,242820.82738,0
-1735555200000,102.06,102.35,102.02,102.26,2767.730,1735555499999,282889.43358,1286,1459.057,149114.22963,0
-1735555500000,102.27,102.44,102.27,102.30,4560.151,1735555799999,466782.71673,1583,1870.503,191456.18342,0
-1735555800000,102.30,102.37,102.01,102.12,3424.000,1735556099999,349741.38182,1335,1221.297,124753.81571,0
-1735556100000,102.12,102.31,102.09,102.20,2728.697,1735556399999,278901.99884,994,1197.656,122413.52303,0
-1735556400000,102.19,102.32,101.76,101.80,6411.228,1735556699999,653948.33789,2099,2587.062,263930.54025,0
-1735556700000,101.79,102.08,101.67,102.00,10084.394,1735556999999,1026988.02612,2538,5227.503,532420.00434,0
-1735557000000,101.99,102.25,101.93,102.08,8680.283,1735557299999,886138.54870,2159,4177.245,426497.14317,0
-1735557300000,102.08,102.22,101.80,102.05,7949.260,1735557599999,810911.80215,2344,4120.409,420393.93010,0
-1735557600000,102.05,102.60,102.04,102.57,10911.028,1735557899999,1116893.26830,2942,7421.678,759779.19052,0
-1735557900000,102.57,103.00,102.57,102.79,12135.735,1735558199999,1247667.25747,3328,6894.168,708774.02690,0
-1735558200000,102.77,102.96,102.69,102.80,6659.727,1735558499999,684769.27969,2161,3471.865,357021.30425,0
-1735558500000,102.80,102.81,102.31,102.40,9076.735,1735558799999,930628.85151,2489,3317.057,340119.96474,0
-1735558800000,102.41,102.55,102.21,102.32,7356.401,1735559099999,752983.14789,2249,3125.373,319921.35315,0
-1735559100000,102.32,102.42,102.15,102.22,4417.411,1735559399999,451705.00654,1380,1854.442,189628.90223,0
-1735559400000,102.22,102.26,101.97,102.13,6025.646,1735559699999,615091.76954,1647,2476.972,252871.00685,0
-1735559700000,102.12,102.25,102.04,102.18,4264.611,1735559999999,435646.18801,1214,2593.994,264953.55989,0
-1735560000000,102.19,102.45,102.19,102.31,6996.820,1735560299999,715922.92108,2120,3756.700,384370.50735,0
-1735560300000,102.30,102.57,102.26,102.35,5051.050,1735560599999,517298.41367,1850,2618.496,268175.36176,0
-1735560600000,102.34,102.41,102.22,102.35,3747.944,1735560899999,383404.35946,1438,1755.652,179600.01165,0
-1735560900000,102.34,102.46,102.23,102.43,3961.142,1735561199999,405340.80737,1489,1833.772,187653.18959,0
-1735561200000,102.43,102.54,102.37,102.47,5518.422,1735561499999,565383.55911,1667,2685.285,275131.70149,0
-1735561500000,102.47,102.74,102.32,102.34,6071.973,1735561799999,622553.96016,1983,2886.483,295996.44672,0
-1735561800000,102.33,102.53,102.26,102.33,8318.314,1735562099999,851570.27662,2077,4192.393,429292.07605,0
-1735562100000,102.33,102.35,101.96,102.10,8517.795,1735562399999,869561.89323,2259,3741.940,381993.18640,0
-1735562400000,102.10,102.21,102.06,102.09,3873.145,1735562699999,395594.74698,1415,2109.961,215503.99316,0
-1735562700000,102.09,102.37,102.05,102.27,4783.765,1735562999999,488910.70086,1622,2326.000,237731.53191,0
-1735563000000,102.25,102.32,102.07,102.24,4919.800,1735563299999,502653.50754,1254,2521.095,257588.54251,0
-1735563300000,102.24,102.60,102.24,102.55,5852.528,1735563599999,599744.13043,1653,3168.187,324653.67261,0
-1735563600000,102.54,102.64,102.32,102.40,5117.116,1735563899999,524364.27975,1685,2385.399,244444.27647,0
-1735563900000,102.41,102.51,101.97,102.05,12968.071,1735564199999,1324955.18261,2494,3464.100,353845.29008,0
-1735564200000,102.05,102.08,101.60,101.65,7268.235,1735564499999,740049.72351,2047,2536.910,258261.53281,0
-1735564500000,101.65,101.75,101.29,101.40,10901.455,1735564799999,1106178.90871,3018,5800.028,588584.02676,0
-1735564800000,101.40,101.55,101.11,101.25,14462.655,1735565099999,1465288.02644,3403,5720.297,579754.41018,0
-1735565100000,101.25,101.36,101.09,101.19,7816.606,1735565399999,791278.22241,2301,3890.569,393889.93724,0
-1735565400000,101.20,101.36,100.79,100.81,10682.788,1735565699999,1079327.89932,3023,4781.584,483250.81311,0
-1735565700000,100.81,100.85,100.02,100.04,25300.408,1735565999999,2539531.53875,5647,8796.616,882916.37730,0
-1735566000000,100.04,100.36,99.98,100.25,21570.563,1735566299999,2160318.14225,4134,11139.623,1115856.85750,0
-1735566300000,100.24,100.47,100.05,100.07,11600.571,1735566599999,1162920.61602,3206,6284.336,630076.75269,0
-1735566600000,100.06,100.16,99.04,99.73,35567.522,1735566899999,3542272.40122,7569,14436.835,1437708.03684,0
-1735566900000,99.72,99.81,99.14,99.23,14771.008,1735567199999,1468553.22554,3680,8082.565,803567.81841,0
-1735567200000,99.24,99.76,99.04,99.67,20723.250,1735567499999,2060755.00648,4957,10819.770,1076075.44533,0
-1735567500000,99.67,100.00,99.52,99.97,10608.904,1735567799999,1058823.24109,3173,5450.950,544026.29044,0
-1735567800000,99.96,99.98,99.66,99.84,6915.154,1735568099999,690267.39597,2412,3811.098,380470.59560,0
-1735568100000,99.84,100.06,99.66,99.89,9485.142,1735568399999,947173.85544,2596,5747.463,573960.06838,0
-1735568400000,99.90,99.92,99.09,99.12,30410.379,1735568699999,3023062.37156,5769,9884.217,982170.40404,0
-1735568700000,99.11,99.62,99.08,99.59,12037.557,1735568999999,1194732.59792,2609,8364.679,830320.01948,0
-1735569000000,99.59,99.62,98.39,98.49,25894.135,1735569299999,2559839.76712,5299,9635.894,952648.44625,0
-1735569300000,98.49,98.77,97.84,98.60,36782.404,1735569599999,3614197.76077,8630,15983.196,1571170.74382,0
-1735569600000,98.61,99.21,98.49,98.89,12239.515,1735569899999,1210834.78493,3993,7337.038,725811.70397,0
-1735569900000,98.89,98.99,98.44,98.48,9540.651,1735570199999,941210.69994,3299,3574.577,352664.00591,0
-1735570200000,98.48,98.87,98.46,98.81,8585.257,1735570499999,847340.25314,2668,5282.283,521325.36833,0
-1735570500000,98.80,98.92,98.58,98.68,9318.120,1735570799999,920248.32247,2642,3949.576,390114.76996,0
-1735570800000,98.69,99.20,98.38,99.05,24682.672,1735571099999,2438620.74847,5791,12573.427,1242624.02016,0
-1735571100000,99.07,99.45,98.97,99.21,10278.847,1735571399999,1020137.64068,4038,4721.884,468764.50377,0
-1735571400000,99.22,99.22,98.67,98.71,13350.026,1735571699999,1321836.38738,3550,5357.095,530728.94630,0
-1735571700000,98.72,98.85,97.85,97.91,26899.512,1735571999999,2642550.37626,5508,11026.916,1082950.88210,0
-1735572000000,97.91,98.19,97.75,97.94,19216.419,1735572299999,1881885.89942,4034,8627.610,845331.44229,0
-1735572300000,97.93,98.23,97.74,98.09,26097.899,1735572599999,2556803.34667,4069,12140.557,1189519.03007,0
-1735572600000,98.09,98.20,97.63,97.86,15842.955,1735572899999,1550471.29463,3011,4662.817,456379.36167,0
-1735572900000,97.85,98.21,97.67,98.20,12388.578,1735573199999,1212760.83807,2872,8813.953,862818.81514,0
-1735573200000,98.19,98.69,98.18,98.57,28604.091,1735573499999,2817980.13927,4748,16652.444,1640209.49470,0
-1735573500000,98.58,99.16,98.25,98.52,11828.533,1735573799999,1167608.75930,3952,6470.277,638614.72070,0
-1735573800000,98.51,98.55,98.25,98.42,4933.802,1735574099999,485335.92183,2016,2672.729,262935.30270,0
-1735574100000,98.42,98.74,98.23,98.37,9016.436,1735574399999,887450.03781,2637,4506.510,443650.86902,0
-1735574400000,98.37,98.40,98.00,98.31,10240.766,1735574699999,1005208.91283,3237,6010.761,589950.89849,0
-1735574700000,98.32,98.80,98.32,98.54,9690.218,1735574999999,955361.15306,3022,5505.373,542639.93935,0
-1735575000000,98.53,98.54,98.22,98.40,6221.972,1735575299999,612106.92828,2352,2688.887,264506.77632,0
-1735575300000,98.39,98.72,98.30,98.68,4822.765,1735575599999,475180.11668,2066,2726.836,268674.18592,0
-1735575600000,98.67,98.71,97.85,97.89,11331.425,1735575899999,1112146.07218,2887,4176.871,410230.83726,0
-1735575900000,97.89,98.19,97.86,97.95,6814.594,1735576199999,667668.10300,1927,3789.098,371274.88043,0
-1735576200000,97.95,98.09,97.55,97.56,9298.515,1735576499999,909246.41175,2735,3979.312,389205.00446,0
-1735576500000,97.57,97.92,97.51,97.82,6057.318,1735576799999,592134.60480,2272,3822.175,373701.13421,0
-1735576800000,97.81,98.12,97.70,98.09,7759.353,1735577099999,759433.33126,2139,4567.907,447119.96384,0
-1735577100000,98.08,98.11,97.39,97.41,14288.729,1735577399999,1395472.59625,3036,4715.532,460616.49551,0
-1735577400000,97.41,97.98,97.30,97.84,7924.347,1735577699999,773934.36727,2687,4633.150,452679.86812,0
-1735577700000,97.84,98.00,97.75,98.00,4553.320,1735577999999,445654.99207,1653,3480.742,340710.37194,0
-1735578000000,98.00,98.38,97.95,97.99,10827.807,1735578299999,1062683.29295,3148,5021.795,493000.78319,0
-1735578300000,98.00,98.03,97.77,97.87,8432.473,1735578599999,825415.81580,2307,5232.665,512251.72444,0
-1735578600000,97.87,98.23,97.87,98.09,4466.372,1735578899999,438244.69175,1793,2297.512,225420.65498,0
-1735578900000,98.10,98.15,97.92,98.02,5128.409,1735579199999,502734.06037,1798,2632.403,258061.95848,0
-1735579200000,98.00,98.68,97.98,98.66,6901.494,1735579499999,679238.77263,2606,4313.094,424494.68233,0
-1735579500000,98.67,98.93,98.48,98.86,14553.777,1735579799999,1436441.05354,3200,5978.064,590144.27070,0
-1735579800000,98.85,99.60,98.71,99.53,16039.802,1735580099999,1591971.44597,4084,9989.404,991582.84646,0
-1735580100000,99.52,100.17,99.40,100.11,17150.266,1735580399999,1712385.85768,3884,10444.366,1043233.33492,0
-1735580400000,100.11,101.13,99.79,101.12,25030.703,1735580699999,2514529.10120,5881,14977.167,1504788.68465,0
-1735580700000,101.12,101.53,100.74,101.22,35510.137,1735580999999,3591933.69182,7577,14459.809,1463257.91470,0
-1735581000000,101.22,101.57,100.98,101.01,15970.094,1735581299999,1616418.13444,4052,8115.022,821470.44205,0
-1735581300000,101.01,101.11,100.62,101.03,16980.417,1735581599999,1712079.48070,3951,7075.348,713475.87277,0
-1735581600000,101.02,101.30,100.91,101.04,11760.713,1735581899999,1189029.93746,3481,6259.149,632914.80948,0
-1735581900000,101.05,101.39,100.71,101.36,8996.781,1735582199999,910164.66281,3099,4847.225,490377.42966,0
-1735582200000,101.37,101.94,101.31,101.68,14603.706,1735582499999,1484436.01391,4020,8187.641,832175.85062,0
-1735582500000,101.68,101.99,101.34,101.96,19736.840,1735582799999,2007204.28917,4251,9625.410,979413.98544,0
-1735582800000,101.94,102.04,101.68,101.75,9667.607,1735583099999,984442.06462,2800,4351.398,443131.27741,0
-1735583100000,101.73,101.89,101.54,101.62,14195.960,1735583399999,1443383.99086,3231,7737.087,786699.92432,0
-1735583400000,101.62,101.68,101.23,101.35,7331.288,1735583699999,743866.14912,2711,3674.795,372936.23383,0
-1735583700000,101.36,101.55,101.18,101.31,6746.392,1735583999999,683563.21601,2399,3370.783,341583.19120,0
-1735584000000,101.32,101.33,100.95,100.98,5492.025,1735584299999,555321.88543,2074,2081.604,210517.62504,0
-1735584300000,100.99,101.36,100.98,101.13,7489.475,1735584599999,758102.68099,1978,3799.991,384603.51814,0
-1735584600000,101.14,101.30,101.11,101.26,3303.606,1735584899999,334370.64943,1311,1774.281,179577.41832,0
-1735584900000,101.25,101.43,101.15,101.43,3710.167,1735585199999,375752.49608,1426,2057.505,208386.65064,0
-1735585200000,101.44,101.69,101.34,101.52,9033.207,1735585499999,916791.35517,13008,5827.611,591434.23640,0
-1735585500000,101.53,101.75,101.26,101.57,4780.972,1735585799999,485002.14939,1848,2411.128,244641.45176,0
-1735585800000,101.58,101.67,101.29,101.41,3916.328,1735586099999,397620.93057,1435,1404.223,142568.66236,0
-1735586100000,101.41,101.49,101.16,101.26,6377.921,1735586399999,646223.54220,1512,3936.150,398841.81923,0
-1735586400000,101.27,101.34,100.75,100.91,20027.802,1735586699999,2021515.59314,3210,3133.294,316224.41139,0
-1735586700000,100.90,101.35,100.89,101.17,5697.490,1735586999999,576299.53925,1878,3840.592,388474.88709,0
-1735587000000,101.18,101.28,101.07,101.22,5614.954,1735587299999,568144.37772,1548,3951.771,399887.80440,0
-1735587300000,101.21,101.36,101.18,101.31,2850.765,1735587599999,288757.19846,1248,1547.169,156713.20236,0
-1735587600000,101.32,101.32,101.01,101.09,4399.641,1735587899999,445098.15872,1338,1791.624,181266.89410,0
-1735587900000,101.09,101.18,101.02,101.04,3997.980,1735588199999,404203.51191,1222,1572.604,159007.24261,0
-1735588200000,101.05,101.17,101.05,101.15,1892.470,1735588499999,191339.35103,913,1263.082,127702.58519,0
-1735588500000,101.15,101.31,101.09,101.15,3836.643,1735588799999,388292.29350,1179,1721.412,174227.26416,0
-1735588800000,101.16,101.63,101.16,101.50,6282.781,1735589099999,637542.88461,1996,4135.685,419631.85611,0
-1735589100000,101.50,101.70,101.47,101.57,5027.575,1735589399999,510712.09904,1552,3192.034,324278.71444,0
-1735589400000,101.58,101.81,101.52,101.71,6358.862,1735589699999,646516.03481,1550,3912.349,397844.19788,0
-1735589700000,101.71,101.94,101.68,101.92,6521.918,1735589999999,664053.67580,1917,3306.047,336627.78799,0
-1735590000000,101.91,102.25,101.90,102.24,12680.554,1735590299999,1294407.09852,2724,8717.261,889869.47682,0
-1735590300000,102.23,102.30,101.74,101.75,6089.075,1735590599999,621145.03386,1738,1879.746,191867.78561,0
-1735590600000,101.76,101.88,101.62,101.72,3714.831,1735590899999,377925.71585,1384,1574.276,160151.70920,0
-1735590900000,101.72,101.79,101.32,101.35,9747.446,1735591199999,989590.88866,2265,2928.249,297295.85097,0
-1735591200000,101.35,101.54,101.30,101.47,2595.194,1735591499999,263253.37522,1270,1441.189,146208.52993,0
-1735591500000,101.46,101.69,101.46,101.66,2562.256,1735591799999,260340.09197,1158,1617.417,164330.16319,0
-1735591800000,101.65,101.83,101.63,101.65,1834.517,1735592099999,186588.57689,976,803.020,81685.82282,0
-1735592100000,101.65,101.75,101.46,101.52,2776.962,1735592399999,282025.83638,1036,1286.014,130616.67298,0
-1735592400000,101.53,101.61,101.12,101.14,5130.767,1735592699999,519833.57963,1655,1921.122,194681.94136,0
-1735592700000,101.13,101.14,100.90,101.01,8624.721,1735592999999,871021.30257,1844,2375.453,239947.24949,0
-1735593000000,101.02,101.09,100.85,101.09,4635.209,1735593299999,468060.12461,1363,2417.612,244169.00200,0
-1735593300000,101.09,101.26,101.00,101.05,5644.783,1735593599999,570982.29030,1273,3109.306,314557.10554,0
-1735593600000,101.05,101.11,100.81,100.84,6761.270,1735593899999,682476.74898,1608,2967.965,299695.14699,0
-1735593900000,100.85,100.91,100.59,100.72,6027.960,1735594199999,607195.77399,1463,2347.661,236488.84095,0
-1735594200000,100.72,100.72,100.14,100.27,8918.377,1735594499999,894866.77516,2823,3883.357,389555.80915,0
-1735594500000,100.28,100.29,99.36,99.36,16162.791,1735594799999,1612988.06055,3514,3982.960,397758.49967,0
-1735594800000,99.38,99.41,98.28,98.67,61242.005,1735595099999,6052285.01991,13085,31537.814,3117007.22370,0
-1735595100000,98.67,99.00,98.22,98.54,29917.403,1735595399999,2949707.62922,6864,17110.309,1687383.18974,0
-1735595400000,98.52,98.64,98.13,98.23,21642.938,1735595699999,2128396.83609,4740,11918.043,1172178.52283,0
-1735595700000,98.23,98.81,98.16,98.46,11515.208,1735595999999,1134156.48037,3677,6819.937,671714.37754,0
-1735596000000,98.46,98.82,98.37,98.71,8974.880,1735596299999,884347.70196,3339,5037.783,496412.02029,0
-1735596300000,98.70,99.10,98.59,98.94,12197.118,1735596599999,1206384.43549,3076,6117.503,605025.43111,0
-1735596600000,98.94,99.15,98.86,99.05,8732.031,1735596899999,864832.36474,1977,4893.762,484596.23373,0
-1735596900000,99.06,99.28,98.90,98.95,7203.573,1735597199999,713801.00703,1877,3969.247,393492.88475,0
-1735597200000,98.95,98.96,98.68,98.96,6937.113,1735597499999,685514.65924,1524,3776.145,373151.98171,0
-1735597500000,98.96,99.29,98.81,99.28,8968.282,1735597799999,888842.12161,1678,6552.473,649490.00580,0
-1735597800000,99.29,99.57,99.26,99.48,7246.503,1735598099999,720600.64789,1757,3809.403,378827.07512,0
-1735598100000,99.48,99.48,99.26,99.29,6777.303,1735598399999,673402.27277,1515,2461.882,244615.57735,0
-1735598400000,99.29,99.48,99.19,99.24,5055.393,1735598699999,502015.15122,1271,1382.321,137235.07907,0
-1735598700000,99.25,99.28,99.11,99.27,2538.113,1735598999999,251889.35994,747,1066.840,105866.39715,0
-1735599000000,99.28,99.63,99.27,99.61,2740.328,1735599299999,272519.39571,926,1810.237,179971.74414,0
-1735599300000,99.61,99.82,99.27,99.40,9651.534,1735599599999,961284.42237,2218,5569.308,554666.37728,0
-1735599600000,99.39,99.39,99.00,99.06,6246.292,1735599899999,619603.17170,2045,3112.348,308755.42722,0
-1735599900000,99.07,99.08,98.78,98.89,6839.583,1735600199999,676386.75293,2374,3010.292,297663.53028,0
-1735600200000,98.90,99.16,98.87,99.02,6007.215,1735600499999,594707.05194,1728,2053.238,203291.41062,0
-1735600500000,99.02,99.10,98.80,98.95,3750.199,1735600799999,371053.45704,1337,1508.766,149314.96004,0
-1735600800000,98.96,99.09,98.95,99.01,2180.830,1735601099999,215974.78448,904,1295.112,128257.86023,0
-1735601100000,99.01,99.11,99.01,99.08,1748.806,1735601399999,173251.01754,700,998.277,98905.86328,0
-1735601400000,99.09,99.31,99.07,99.16,4494.947,1735601699999,445779.98554,1527,2128.146,211045.34464,0
-1735601700000,99.16,99.26,98.99,99.25,2303.928,1735601999999,228300.58835,1254,1298.025,128625.96575,0
-1735602000000,99.24,99.41,99.14,99.22,2712.058,1735602299999,269265.31361,1168,1236.746,122785.82515,0
-1735602300000,99.22,99.23,98.99,99.13,2004.054,1735602599999,198536.26874,942,1130.386,111968.91503,0
-1735602600000,99.13,99.43,99.13,99.36,4454.144,1735602899999,442317.87138,1330,2335.589,231882.76021,0
-1735602900000,99.37,99.54,99.33,99.36,2603.506,1735603199999,258870.55263,1089,1266.558,125954.63986,0
-1735603200000,99.35,99.39,99.15,99.27,6710.072,1735603499999,666011.61318,2246,3438.508,341302.05925,0
-1735603500000,99.26,99.31,98.98,99.17,4263.878,1735603799999,422815.61788,1591,2264.845,224583.47839,0
-1735603800000,99.18,99.54,99.11,99.49,9743.990,1735604099999,967162.86638,1700,3288.388,326652.69442,0
-1735604100000,99.49,99.49,99.03,99.12,4033.099,1735604399999,400185.26392,1500,1654.027,164085.58873,0
-1735604400000,99.11,99.20,98.96,99.01,3739.482,1735604699999,370533.27082,1325,1943.456,192601.84555,0
-1735604700000,99.00,99.06,98.85,99.00,4054.879,1735604999999,401291.69945,1328,1663.617,164657.78858,0
-1735605000000,99.01,99.08,98.66,98.75,10094.519,1735605299999,998535.55383,1755,2559.553,253080.25188,0
-1735605300000,98.75,99.10,98.71,99.09,3467.279,1735605599999,342943.17084,1416,2268.273,224384.17416,0
-1735605600000,99.10,99.34,99.04,99.19,3369.821,1735605899999,334242.68228,1384,2052.747,203609.13775,0
-1735605900000,99.18,99.46,99.09,99.09,3001.961,1735606199999,298053.25376,1218,1839.040,182631.90140,0
-1735606200000,99.09,99.09,98.59,98.64,6043.934,1735606499999,597130.35007,1802,3110.066,307260.47252,0
-1735606500000,98.63,98.64,98.40,98.50,6917.741,1735606799999,681455.53140,1823,2990.271,294572.23954,0
-1735606800000,98.50,98.81,98.47,98.70,7893.979,1735607099999,778846.12557,2219,3434.866,338885.28415,0
-1735607100000,98.69,98.69,98.20,98.38,7842.651,1735607399999,771630.71590,2215,3059.626,301166.34874,0
-1735607400000,98.39,98.51,98.14,98.43,6064.684,1735607699999,596182.90321,1895,2763.539,271748.73232,0
-1735607700000,98.43,98.68,98.31,98.65,5184.052,1735607999999,510804.63095,1791,2900.419,285821.42388,0
-1735608000000,98.65,98.79,98.60,98.65,2890.879,1735608299999,285301.25590,1041,1253.746,123736.13490,0
-1735608300000,98.65,98.73,98.37,98.38,3756.212,1735608599999,370212.44789,1456,1418.487,139830.43134,0
-1735608600000,98.38,98.44,98.11,98.34,5627.543,1735608899999,553093.61734,2088,2718.308,267182.24752,0
-1735608900000,98.35,98.58,98.28,98.46,3629.090,1735609199999,357169.84489,1705,1760.082,173220.45011,0
-1735609200000,98.45,98.68,98.35,98.64,3513.888,1735609499999,346215.20033,1328,2022.018,199218.24859,0
-1735609500000,98.64,98.88,98.54,98.79,2770.105,1735609799999,273452.94311,1144,1488.834,146980.93459,0
-1735609800000,98.79,98.85,98.71,98.74,2026.994,1735610099999,200258.18807,812,1402.768,138593.53857,0
-1735610100000,98.74,98.78,98.64,98.66,1658.546,1735610399999,163700.03507,683,490.379,48410.11721,0
-1735610400000,98.67,98.84,98.53,98.81,3249.324,1735610699999,320691.51917,1325,1553.208,153308.81663,0
-1735610700000,98.79,98.79,98.42,98.45,2305.741,1735610999999,227361.33046,1202,1099.088,108354.89505,0
-1735611000000,98.45,98.82,98.45,98.74,2778.299,1735611299999,274138.64162,1100,1619.964,159819.04268,0
-1735611300000,98.75,98.92,98.71,98.72,3439.178,1735611599999,339869.61441,1143,1259.717,124485.87513,0
-1735611600000,98.72,98.75,98.51,98.68,3605.691,1735611899999,355609.32656,1291,1417.021,139743.00386,0
-1735611900000,98.67,98.86,98.59,98.82,1921.561,1735612199999,189708.61008,971,955.545,94331.24112,0
-1735612200000,98.83,99.11,98.82,99.06,2736.394,1735612499999,270825.07825,1119,1841.958,182309.94765,0
-1735612500000,99.06,99.13,98.86,99.00,2605.887,1735612799999,258112.28771,923,1686.839,167110.91406,0
-1735612800000,99.00,99.16,98.98,99.10,1836.914,1735613099999,181957.60048,866,868.405,86021.39748,0
-1735613100000,99.10,99.30,99.07,99.26,2734.817,1735613399999,271349.60753,1089,1455.839,144452.01874,0
-1735613400000,99.25,99.29,98.98,98.98,2418.182,1735613699999,239850.28026,842,854.221,84772.55889,0
-1735613700000,98.98,99.04,98.77,98.78,6035.292,1735613999999,596716.26206,1254,2649.110,261904.93491,0
-1735614000000,98.79,98.83,98.34,98.37,4909.991,1735614299999,483920.94898,1739,1276.588,125795.61658,0
-1735614300000,98.37,98.55,98.25,98.39,3885.244,1735614599999,382098.34319,1289,1711.791,168371.78255,0
-1735614600000,98.39,98.57,98.38,98.54,3144.045,1735614899999,309582.55539,1040,1722.612,169617.41180,0
-1735614900000,98.54,98.65,98.33,98.40,3944.032,1735615199999,388325.57332,1312,1073.795,105773.20388,0
-1735615200000,98.40,98.79,98.40,98.78,3039.188,1735615499999,299754.39427,1240,1804.599,177982.16278,0
-1735615500000,98.79,98.86,98.69,98.74,3449.150,1735615799999,340659.72393,1082,1598.375,157874.15355,0
-1735615800000,98.74,98.92,98.69,98.84,2273.122,1735616099999,224598.31441,923,1191.074,117667.50037,0
-1735616100000,98.84,98.88,98.65,98.75,1764.755,1735616399999,174315.70790,799,750.607,74164.63684,0
-1735616400000,98.74,98.76,98.48,98.53,4224.733,1735616699999,416549.28024,960,2516.041,248111.27750,0
-1735616700000,98.53,98.54,98.20,98.28,4243.189,1735616999999,417090.52945,1430,2042.041,200723.99063,0
-1735617000000,98.27,98.39,98.20,98.28,2152.808,1735617299999,211571.41394,890,1170.401,115012.45857,0
-1735617300000,98.28,98.44,98.21,98.32,1938.119,1735617599999,190597.19987,743,1045.377,102819.87881,0
-1735617600000,98.32,98.62,98.31,98.60,2374.149,1735617899999,233828.28583,1101,1524.728,150157.92201,0
-1735617900000,98.60,98.78,98.55,98.75,2173.207,1735618199999,214382.57559,910,1178.410,116254.16517,0
-1735618200000,98.74,98.93,98.73,98.75,4731.378,1735618499999,467725.85653,1143,2610.676,258102.36139,0
-1735618500000,98.74,98.77,98.44,98.57,3483.383,1735618799999,343487.89366,1208,2146.278,211637.11234,0
-1735618800000,98.58,98.72,98.52,98.55,1274.293,1735619099999,125684.76707,664,797.200,78632.10579,0
-1735619100000,98.54,98.63,98.53,98.57,1333.303,1735619399999,131421.32533,573,678.057,66838.17860,0
-1735619400000,98.56,98.75,98.52,98.70,1627.625,1735619699999,160512.00687,736,844.013,83254.20874,0
-1735619700000,98.69,98.77,98.57,98.58,1356.294,1735619999999,133817.12604,652,666.493,65772.09333,0
-1735620000000,98.57,98.57,98.15,98.15,3674.369,1735620299999,361318.76628,1157,1750.474,172152.76273,0
-1735620300000,98.16,98.17,97.84,98.00,12613.805,1735620599999,1236227.30699,2363,5170.870,506774.55254,0
-1735620600000,98.00,98.14,97.92,98.07,5605.658,1735620899999,549564.79605,1204,3695.704,362349.52645,0
-1735620900000,98.07,98.13,97.86,97.95,4021.561,1735621199999,394072.02499,1099,2070.098,202859.79817,0
-1735621200000,97.95,98.30,97.84,98.29,4588.878,1735621499999,449798.69719,1463,2168.188,212593.74551,0
-1735621500000,98.30,98.41,98.22,98.35,2863.921,1735621799999,281545.05580,1069,1477.416,145251.26706,0
-1735621800000,98.35,98.35,98.15,98.16,1519.159,1735622099999,149216.67280,746,627.656,61646.17880,0
-1735622100000,98.16,98.20,97.69,97.79,6235.982,1735622399999,610024.05212,1714,2560.119,250462.98001,0
-1735622400000,97.78,98.51,97.73,98.28,7636.682,1735622699999,749253.30431,2016,4247.215,416488.58777,0
-1735622700000,98.28,98.38,98.21,98.32,1803.876,1735622999999,177319.09513,834,1134.122,111498.56218,0
-1735623000000,98.32,98.50,98.22,98.49,3741.296,1735623299999,368075.37032,1175,2561.430,252010.09118,0
-1735623300000,98.50,98.60,98.35,98.54,3478.475,1735623599999,342577.03655,1099,2306.500,227170.39778,0
-1735623600000,98.53,98.58,98.44,98.51,2509.726,1735623899999,247250.15830,921,1165.202,114808.07504,0
-1735623900000,98.51,98.58,98.24,98.35,2037.193,1735624199999,200462.39224,1071,940.657,92561.66716,0
-1735624200000,98.36,98.47,98.27,98.45,1887.374,1735624499999,185686.22918,858,1097.520,107984.65158,0
-1735624500000,98.46,98.55,98.42,98.43,1452.954,1735624799999,143100.32337,711,622.166,61285.29850,0
-1735624800000,98.43,98.48,98.08,98.37,4822.565,1735625099999,473916.36855,1472,2488.725,244582.11213,0
-1735625100000,98.37,98.82,98.33,98.82,5664.349,1735625399999,558124.14330,1546,4472.196,440639.36274,0
-1735625400000,98.83,99.05,98.68,98.69,9351.653,1735625699999,924969.52000,2500,4676.320,462622.05918,0
-1735625700000,98.70,98.86,98.54,98.85,4165.552,1735625999999,411149.15168,1457,2511.093,247905.82971,0
-1735626000000,98.84,98.99,98.64,98.66,4987.584,1735626299999,493028.58740,1520,1802.399,178156.82365,0
-1735626300000,98.66,98.79,98.60,98.73,3086.443,1735626599999,304690.69511,922,1847.370,182374.73519,0
-1735626600000,98.71,98.81,98.52,98.56,3143.416,1735626899999,310150.08678,1163,1486.831,146712.95773,0
-1735626900000,98.55,98.57,98.29,98.34,5348.677,1735627199999,526598.26459,1249,2169.196,213539.03769,0
-1735627200000,98.33,98.39,98.10,98.37,4694.969,1735627499999,461213.94629,1477,2620.926,257489.83870,0
-1735627500000,98.37,98.45,98.21,98.30,6925.133,1735627799999,680823.84945,1685,3658.935,359750.05226,0
-1735627800000,98.30,98.38,98.20,98.32,3027.177,1735628099999,297567.05525,968,1886.156,185439.24367,0
-1735628100000,98.32,98.37,98.16,98.31,3748.703,1735628399999,368438.73094,1095,2024.452,199011.67079,0
-1735628400000,98.30,98.62,98.23,98.53,4139.048,1735628699999,407442.03491,1346,2414.635,237720.44919,0
-1735628700000,98.52,98.53,98.33,98.47,5883.184,1735628999999,578960.91769,1171,2823.973,277910.65009,0
-1735629000000,98.48,98.62,98.41,98.47,1950.592,1735629299999,192129.65126,872,1297.996,127847.08600,0
-1735629300000,98.47,98.49,98.29,98.46,4190.365,1735629599999,412332.17049,1198,2822.601,277775.85273,0
-1735629600000,98.45,98.63,98.43,98.60,2659.387,1735629899999,262016.55592,891,1402.488,138185.65508,0
-1735629900000,98.61,98.66,98.51,98.56,2023.455,1735630199999,199471.44581,824,1056.358,104141.22223,0
-1735630200000,98.56,98.71,98.46,98.59,2012.996,1735630499999,198438.09234,968,1398.095,137826.29791,0
-1735630500000,98.58,98.65,98.42,98.54,3014.724,1735630799999,297069.68966,984,1589.289,156620.92815,0
-1735630800000,98.53,98.65,98.50,98.57,1012.752,1735631099999,99841.26473,643,552.833,54496.01127,0
-1735631100000,98.56,98.68,98.46,98.67,1706.801,1735631399999,168200.47814,777,899.475,88648.05203,0
-1735631400000,98.68,98.78,98.61,98.64,1943.544,1735631699999,191789.36566,830,1252.351,123584.75845,0
-1735631700000,98.64,98.83,98.64,98.73,1649.645,1735631999999,162883.92929,711,853.526,84283.23361,0
-1735632000000,98.73,98.87,98.68,98.75,4109.720,1735632299999,405860.75643,1294,1740.040,171824.57610,0
-1735632300000,98.74,98.86,98.67,98.70,2207.159,1735632599999,217966.81126,880,902.601,89145.71272,0
-1735632600000,98.71,98.81,98.67,98.77,3030.311,1735632899999,299211.64734,935,2056.559,203061.41698,0
-1735632900000,98.76,99.10,98.74,99.04,7859.674,1735633199999,777774.72854,1921,5136.648,508163.26066,0
-1735633200000,99.04,99.80,99.03,99.66,12095.033,1735633499999,1203920.86812,3007,5913.509,588205.15043,0
-1735633500000,99.67,100.21,99.67,100.16,18827.589,1735633799999,1882806.24128,3433,10623.034,1062245.32417,0
-1735633800000,100.15,100.99,100.15,100.42,24332.683,1735634099999,2448584.52410,4930,11214.043,1128289.60974,0
-1735634100000,100.41,100.70,100.16,100.47,13196.817,1735634399999,1325404.79555,2977,5792.200,581923.70240,0
-1735634400000,100.46,100.57,100.17,100.25,10313.593,1735634699999,1034426.98994,2426,3914.452,392730.88957,0
-1735634700000,100.26,100.44,100.11,100.20,8832.714,1735634999999,885790.49760,2031,2812.920,282084.46018,0
-1735635000000,100.21,100.25,99.71,100.07,9084.154,1735635299999,907940.40259,2401,4696.172,469381.62426,0
-1735635300000,100.07,100.27,100.03,100.06,3736.517,1735635599999,374132.13030,1464,1512.922,151484.42110,0
-1735635600000,100.04,100.09,99.87,99.97,7148.326,1735635899999,714690.33701,1706,2758.332,275786.79153,0
-1735635900000,99.98,100.19,99.89,100.19,3812.486,1735636199999,381198.87325,1229,1658.735,165877.64261,0
-1735636200000,100.17,100.43,100.17,100.35,4776.575,1735636499999,479201.20578,1411,3141.173,315141.80661,0
-1735636500000,100.36,100.64,100.33,100.53,4303.596,1735636799999,432450.51224,1355,2619.918,263292.86116,0
-1735636800000,100.54,100.81,100.50,100.75,8333.467,1735637099999,838632.16960,1602,3768.836,379216.36007,0
-1735637100000,100.75,101.00,100.65,100.68,10383.156,1735637399999,1047291.34441,2028,6789.062,684898.02742,0
-1735637400000,100.68,100.68,100.42,100.62,8016.340,1735637699999,806028.43425,1756,3548.873,356839.73736,0
-1735637700000,100.63,100.92,100.63,100.81,2681.707,1735637999999,270214.84146,1104,1261.968,127149.53291,0
-1735638000000,100.81,100.93,100.72,100.84,2639.049,1735638299999,266055.52935,979,1035.129,104374.07739,0
-1735638300000,100.83,100.98,100.77,100.87,6709.021,1735638599999,676744.18935,1441,2165.775,218465.74985,0
-1735638600000,100.88,101.12,100.84,101.09,9263.702,1735638899999,935173.86350,1682,3956.268,399532.09581,0
-1735638900000,101.09,101.19,100.94,101.02,3962.413,1735639199999,400459.70561,1101,1824.628,184416.70563,0
-1735639200000,101.02,101.17,100.89,101.02,5721.227,1735639499999,578202.49140,1717,2629.591,265754.05458,0
-1735639500000,101.03,101.10,100.77,100.79,3234.656,1735639799999,326538.85342,1223,729.696,73684.28978,0
-1735639800000,100.79,100.86,100.59,100.86,7195.134,1735640099999,724563.56901,1734,3661.887,368784.82159,0
-1735640100000,100.86,100.87,100.42,100.54,4549.563,1735640399999,457756.61119,1546,1421.718,143019.25633,0
-1735640400000,100.53,100.82,100.52,100.82,7187.712,1735640699999,723465.01122,1402,4297.894,432688.65163,0
-1735640700000,100.83,100.98,100.81,100.90,3243.836,1735640999999,327345.73126,1103,1176.224,118694.68792,0
-1735641000000,100.90,101.15,100.73,100.98,6152.757,1735641299999,620995.19571,1689,2922.072,294926.01212,0
-1735641300000,100.97,101.24,100.97,101.20,6945.258,1735641599999,702358.11346,1768,4122.380,416931.82548,0
-1735641600000,101.21,101.75,101.17,101.75,17976.325,1735641899999,1824601.38834,3038,10280.881,1043541.92539,0
-1735641900000,101.75,101.81,101.45,101.45,12036.611,1735642199999,1223305.07532,2618,3794.657,385614.68348,0
-1735642200000,101.45,101.61,101.36,101.54,3299.013,1735642499999,334837.51900,1088,1770.823,179727.47461,0
-1735642500000,101.54,101.56,101.37,101.38,2997.339,1735642799999,304113.58889,1063,1190.534,120795.04356,0
-1735642800000,101.38,101.59,101.34,101.44,4858.929,1735643099999,492856.56518,1285,2970.121,301224.25434,0
-1735643100000,101.45,101.58,101.40,101.40,1909.988,1735643399999,193820.07153,943,910.338,92375.90864,0
-1735643400000,101.41,101.42,101.23,101.29,10173.631,1735643699999,1030756.39273,1783,1624.918,164675.47098,0
-1735643700000,101.29,101.73,101.29,101.55,17919.856,1735643999999,1818862.23540,3095,7698.317,781465.69956,0
-1735644000000,101.55,101.94,101.50,101.75,12620.764,1735644299999,1283811.38467,2383,5858.511,596051.32097,0
-1735644300000,101.74,101.91,101.63,101.88,22042.287,1735644599999,2243764.33151,3231,14212.810,1446729.08195,0
-1735644600000,101.87,102.22,101.73,101.74,19516.955,1735644899999,1990785.06680,3201,12352.677,1260228.31980,0
-1735644900000,101.73,102.09,101.73,102.00,7694.728,1735645199999,784023.49046,1419,4152.703,422904.92821,0
-1735645200000,102.00,102.35,101.99,102.11,6548.841,1735645499999,669523.49618,1660,3907.514,399509.11365,0
-1735645500000,102.12,102.32,102.12,102.22,5967.668,1735645799999,609948.20491,1389,2613.215,267108.77845,0
-1735645800000,102.22,102.31,102.01,102.23,8951.602,1735646099999,914555.20013,1825,3164.147,323218.02644,0
-1735646100000,102.23,102.37,102.21,102.35,5372.894,1735646399999,549490.96061,1262,1757.967,179827.43231,0
-1735646400000,102.34,102.38,102.14,102.37,8035.576,1735646699999,821731.64267,2041,4757.085,486493.90249,0
-1735646700000,102.36,102.57,102.33,102.49,6869.342,1735646999999,704020.01446,1724,4102.473,420449.16580,0
-1735647000000,102.48,102.54,102.22,102.28,7494.775,1735647299999,767128.84571,1740,2705.459,276951.97195,0
-1735647300000,102.27,102.67,102.27,102.65,8870.523,1735647599999,908878.15669,1894,6161.329,631254.52156,0
-1735647600000,102.66,103.13,102.65,103.12,13727.408,1735647899999,1412769.34795,2684,9283.333,955456.28686,0
-1735647900000,103.12,103.52,103.11,103.33,21114.395,1735648199999,2182178.71915,3713,10884.986,1124927.17220,0
-1735648200000,103.33,103.52,103.28,103.46,9183.323,1735648499999,949651.64662,2049,5557.879,574766.31350,0
-1735648500000,103.45,103.49,102.76,102.81,15024.909,1735648799999,1547738.01469,3199,4651.024,478902.86336,0
-1735648800000,102.81,102.88,102.72,102.85,6884.626,1735649099999,707761.57580,1893,3564.104,366422.26869,0
-1735649100000,102.84,102.87,102.56,102.57,5489.647,1735649399999,564012.12898,1740,2230.298,229186.36623,0
-1735649400000,102.57,102.95,102.51,102.79,6619.238,1735649699999,680051.72555,1796,3497.621,359349.38797,0
-1735649700000,102.79,102.88,102.49,102.52,7020.576,1735649999999,721180.33378,1990,3864.027,397007.07065,0
-1735650000000,102.53,102.85,102.44,102.70,11544.963,1735650299999,1184973.75968,2305,6175.775,634165.29229,0
-1735650300000,102.70,102.81,102.46,102.68,5859.309,1735650599999,601334.89164,1479,2001.186,205372.62569,0
-1735650600000,102.68,102.85,102.56,102.81,5537.145,1735650899999,568549.10964,1588,2882.476,296025.60083,0
-1735650900000,102.80,103.35,102.80,103.24,11772.335,1735651199999,1213215.98461,2945,7792.070,803087.62975,0
-1735651200000,103.25,103.27,102.88,103.00,6562.602,1735651499999,676171.27264,2078,2724.415,280730.34091,0
-1735651500000,103.00,104.87,102.98,103.36,83213.623,1735651799999,8644186.30944,10334,48826.228,5076661.85483,0
-1735651800000,103.35,103.73,103.01,103.06,29063.121,1735652099999,3003493.38164,5410,13906.278,1437529.63435,0
-1735652100000,103.07,103.42,102.87,102.87,10928.889,1735652399999,1127584.05117,3147,6265.866,646510.11395,0
-1735652400000,102.87,103.22,102.86,103.16,12051.330,1735652699999,1241826.81816,2901,8472.524,873095.49326,0
-1735652700000,103.17,104.20,103.15,104.11,34174.774,1735652999999,3544990.94918,4998,23418.850,2428525.13549,0
-1735653000000,104.11,104.27,103.90,104.15,15302.152,1735653299999,1592718.39316,2959,6655.541,692811.23637,0
-1735653300000,104.14,104.36,103.92,104.24,16816.545,1735653599999,1752068.71888,3498,9457.701,985524.11826,0
-1735653600000,104.23,104.76,104.23,104.51,24366.532,1735653899999,2546085.57872,4720,13565.183,1417156.90605,0
-1735653900000,104.51,104.68,104.39,104.57,9720.224,1735654199999,1016169.73268,2503,5062.795,529274.29822,0
-1735654200000,104.56,104.58,104.12,104.44,13361.069,1735654499999,1394183.50814,2723,7327.287,764552.26235,0
-1735654500000,104.43,104.68,104.17,104.65,8770.180,1735654799999,915664.44575,2274,5434.184,567446.65350,0
-1735654800000,104.65,104.74,104.38,104.57,7950.432,1735655099999,831336.36604,2009,4132.724,432128.03534,0
-1735655100000,104.57,104.60,104.29,104.31,5272.034,1735655399999,550486.08532,1557,2358.221,246249.35170,0
-1735655400000,104.30,104.65,104.17,104.49,8669.643,1735655699999,905006.84667,2626,4633.953,483857.86919,0
-1735655700000,104.48,104.56,103.64,103.77,16175.828,1735655999999,1681149.66680,3804,6423.504,667469.90119,0
-1735656000000,103.78,104.13,103.77,103.99,9037.401,1735656299999,939456.13979,2477,4889.638,508312.07826,0
-1735656300000,103.99,104.29,103.73,104.03,12331.480,1735656599999,1283273.72363,3033,6334.332,659162.83725,0
-1735656600000,104.04,104.11,103.83,104.03,6298.472,1735656899999,654696.50507,1725,2412.125,250764.02125,0
-1735656900000,104.04,104.40,104.02,104.10,6871.115,1735657199999,715970.61282,1882,3402.088,354511.54738,0
-1735657200000,104.10,104.38,103.97,104.07,6199.848,1735657499999,646042.12826,2201,2739.518,285517.87665,0
-1735657500000,104.07,104.07,103.30,103.58,17959.051,1735657799999,1860184.58812,4035,6398.249,662684.92772,0
-1735657800000,103.57,103.95,103.55,103.76,9180.284,1735658099999,952969.22435,2126,5093.503,528747.55381,0
-1735658100000,103.76,103.85,103.52,103.69,5672.705,1735658399999,588082.00835,1829,2987.529,309750.10413,0
-1735658400000,103.70,103.78,103.51,103.58,4048.661,1735658699999,419487.94510,1511,2407.686,249462.90889,0
-1735658700000,103.59,103.90,103.57,103.73,5099.188,1735658999999,528863.44345,1816,2632.000,272964.69910,0
-1735659000000,103.73,103.87,103.61,103.70,3927.284,1735659299999,407447.98595,1490,1831.559,190029.56013,0
-1735659300000,103.71,104.14,103.71,104.13,7025.600,1735659599999,730118.41324,1769,4714.435,489998.42567,0
-1735659600000,104.13,104.24,103.98,104.14,13306.166,1735659899999,1385057.22033,1936,3675.950,382677.51438,0
-1735659900000,104.15,104.26,104.09,104.09,4390.807,1735660199999,457461.48948,1280,2113.107,220155.76326,0
-1735660200000,104.09,104.55,104.08,104.44,9116.131,1735660499999,950886.30342,1829,6486.656,676485.60400,0
-1735660500000,104.43,104.45,104.15,104.19,4353.083,1735660799999,453908.88627,1154,1818.356,189580.12578,0
-1735660800000,104.20,104.50,104.11,104.18,6729.199,1735661099999,701868.55195,2050,2061.022,214972.62230,0
-1735661100000,104.18,104.51,104.10,104.50,6783.942,1735661399999,707128.30745,1755,3636.606,379128.72429,0
-1735661400000,104.50,104.73,104.30,104.57,9263.153,1735661699999,968432.60799,1983,4794.295,501210.62924,0
-1735661700000,104.58,104.76,104.53,104.54,5395.029,1735661999999,564474.88595,1740,2503.644,261982.39657,0
-1735662000000,104.54,104.72,104.43,104.48,8774.773,1735662299999,917496.13986,2252,4083.266,426998.03290,0
-1735662300000,104.48,104.54,104.25,104.26,11966.109,1735662599999,1249188.10405,2305,5193.531,542247.93236,0
-1735662600000,104.26,104.36,103.60,103.78,25882.499,1735662899999,2689905.88382,4211,7896.572,820178.53466,0
-1735662900000,103.78,104.22,103.72,104.18,13314.417,1735663199999,1384693.62047,2604,9085.889,945164.14942,0
-1735663200000,104.17,104.50,104.14,104.33,8988.268,1735663499999,937749.72760,2092,3101.622,323569.46510,0
-1735663500000,104.33,104.43,104.21,104.22,6099.650,1735663799999,636224.89708,1444,2364.751,246628.02329,0
-1735663800000,104.22,104.30,104.02,104.05,3927.118,1735664099999,408956.62292,1393,1947.642,202809.08865,0
-1735664100000,104.05,104.32,104.03,104.09,5214.729,1735664399999,543120.86766,1216,3046.784,317330.37380,0
-1735664400000,104.09,104.29,103.95,104.18,8425.775,1735664699999,877239.82430,1759,2807.661,292326.74125,0
-1735664700000,104.17,104.19,103.88,104.00,8386.894,1735664999999,872326.78481,1827,2652.147,275793.74470,0
-1735665000000,104.00,104.10,103.91,103.93,4822.828,1735665299999,501519.86345,1284,2573.416,267635.20312,0
-1735665300000,103.94,103.96,103.64,103.82,5484.205,1735665599999,569209.70864,1773,2472.015,256547.68663,0
-1735665600000,103.82,103.84,103.39,103.51,5962.089,1735665899999,617680.00662,1725,2314.017,239766.36324,0
-1735665900000,103.51,103.74,103.46,103.50,8916.152,1735666199999,923715.73679,2005,3031.873,314127.75399,0
-1735666200000,103.50,103.62,102.72,102.88,30589.744,1735666499999,3151885.93177,4910,12700.209,1308908.22923,0
-1735666500000,102.88,102.88,101.44,101.81,52096.055,1735666799999,5320216.91972,8522,23077.613,2357907.27726,0
-1735666800000,101.81,102.73,101.62,102.25,27464.036,1735667099999,2802794.85085,5932,16234.166,1656249.29227,0
-1735667100000,102.25,102.32,101.71,101.99,18551.396,1735667399999,1892336.62204,3920,8994.208,917542.11077,0
-1735667400000,101.97,102.59,101.94,102.58,14047.430,1735667699999,1437509.10638,3104,9124.738,933944.42871,0
-1735667700000,102.58,102.95,102.58,102.84,6552.045,1735667999999,673302.89948,2133,4325.860,444486.73994,0
-1735668000000,102.84,103.14,102.73,103.10,7505.322,1735668299999,772882.53850,2435,3948.900,406683.52326,0
-1735668300000,103.09,103.36,103.01,103.27,10548.430,1735668599999,1088818.28182,2540,5186.025,535303.95827,0
-1735668600000,103.27,103.38,103.12,103.36,6228.678,1735668899999,643294.30056,1836,3120.614,322305.80542,0
-1735668900000,103.35,103.46,103.20,103.33,5727.212,1735669199999,591863.40415,1547,2990.711,309055.15358,0
-1735669200000,103.33,103.39,103.01,103.05,8285.540,1735669499999,854528.50457,2277,3817.866,393811.48721,0
-1735669500000,103.04,103.46,103.02,103.40,4181.972,1735669799999,431885.10486,1510,2510.909,259325.16288,0
-1735669800000,103.41,103.64,103.31,103.53,7053.810,1735670099999,730120.46858,1817,3569.693,369482.44820,0
-1735670100000,103.54,103.63,103.26,103.62,7192.281,1735670399999,744390.20427,1869,4054.409,419628.39722,0
-1735670400000,103.64,103.75,103.37,103.56,7178.048,1735670699999,743647.34880,1863,3941.049,408332.59129,0
-1735670700000,103.57,103.80,103.42,103.74,5941.746,1735670999999,615781.79042,1447,2834.021,293770.67900,0
-1735671000000,103.74,103.88,103.67,103.76,10668.153,1735671299999,1106899.50762,2065,6074.759,630334.20706,0
-1735671300000,103.76,103.89,103.63,103.74,9698.334,1735671599999,1006471.85196,1521,5160.586,535653.14420,0
-1735671600000,103.74,103.80,103.45,103.55,10730.223,1735671899999,1111908.79590,2560,6736.173,697964.58463,0
-1735671900000,103.55,103.93,103.46,103.89,5826.697,1735672199999,604315.22313,2028,2465.895,255737.03692,0
-1735672200000,103.89,103.93,103.78,103.78,5025.885,1735672499999,521993.39144,1332,2757.281,286385.55944,0
-1735672500000,103.77,103.88,103.65,103.80,3340.344,1735672799999,346659.56105,1293,1361.069,141266.96853,0
-1735672800000,103.79,103.79,103.53,103.60,3658.011,1735673099999,379038.33623,1090,2016.336,208922.93689,0
-1735673100000,103.61,103.72,103.53,103.63,5851.409,1735673399999,606301.71453,1231,3929.262,407142.00749,0
-1735673400000,103.64,103.72,103.26,103.33,3991.029,1735673699999,412956.56202,1468,2197.091,227374.59028,0
-1735673700000,103.33,103.33,103.07,103.17,5495.411,1735673999999,566950.69530,1579,2300.662,237358.20990,0
-1735674000000,103.18,103.20,102.88,103.00,4385.536,1735674299999,451851.45078,1268,1615.813,166500.84471,0
-1735674300000,103.00,103.27,102.99,103.17,5725.675,1735674599999,590427.63688,1434,3721.245,383763.13693,0
-1735674600000,103.17,103.34,102.79,102.82,16582.713,1735674899999,1708116.33472,2255,2829.666,291568.05650,0
-1735674900000,102.82,102.91,102.73,102.82,10554.630,1735675199999,1085037.85598,1522,7013.905,721072.17611,0
-1735675200000,102.82,103.03,102.80,102.86,4363.913,1735675499999,449206.33771,1564,2498.455,257159.05377,0
-1735675500000,102.87,103.10,102.87,103.07,5035.129,1735675799999,518507.28990,1328,3233.207,332956.68199,0
-1735675800000,103.06,103.07,102.61,102.70,5823.521,1735676099999,598431.26500,1478,2278.396,234083.99397,0
-1735676100000,102.70,102.91,102.66,102.84,2937.612,1735676399999,301967.56708,1079,1533.125,157573.43274,0
-1735676400000,102.83,103.09,102.83,102.94,2981.151,1735676699999,306984.46388,1031,2069.129,213070.39125,0
-1735676700000,102.93,103.10,102.89,103.08,2407.741,1735676999999,247992.17935,783,1653.466,170299.51884,0
-1735677000000,103.07,103.13,102.86,102.96,2683.266,1735677299999,276339.74510,1107,1235.204,127216.83434,0
-1735677300000,102.96,103.08,102.78,102.85,4744.255,1735677599999,488287.93194,1302,1860.627,191520.82829,0
-1735677600000,102.86,103.09,102.79,102.86,9472.994,1735677899999,975506.01759,1733,4229.917,435574.99207,0
-1735677900000,102.85,103.09,102.67,103.09,8360.588,1735678199999,859827.67119,1579,3368.193,346432.95825,0
-1735678200000,103.08,103.15,102.84,102.84,3159.267,1735678499999,325444.43641,1102,1495.456,154087.48110,0
-1735678500000,102.85,103.18,102.72,103.08,4972.800,1735678799999,511668.90277,1489,2621.714,269764.27232,0
-1735678800000,103.07,103.40,103.06,103.25,5143.962,1735679099999,531240.80075,1759,3386.493,349738.15389,0
-1735679100000,103.26,103.29,102.92,103.06,4522.064,1735679399999,466173.20703,1207,1418.773,146274.22958,0
-1735679400000,103.06,103.12,102.88,103.11,2715.465,1735679699999,279605.60456,1049,1549.511,159564.47293,0
-1735679700000,103.12,103.13,102.71,102.94,5110.802,1735679999999,525945.16608,1384,2306.053,237259.50592,0
-1735680000000,102.93,103.10,102.88,103.02,1168.122,1735680299999,120313.07996,732,522.375,53800.03472,0
-1735680300000,103.02,103.04,102.78,102.92,2153.477,1735680599999,221567.60462,806,1159.604,119311.12748,0
-1735680600000,102.91,103.20,102.90,103.14,2842.700,1735680899999,293077.42018,1233,1517.210,156410.51722,0
-1735680900000,103.14,103.44,103.12,103.39,2539.942,1735681199999,262289.78884,1450,1489.805,153865.18189,0
-1735681200000,103.39,103.45,103.22,103.42,3525.991,1735681499999,364345.59211,1123,1519.023,156965.87491,0
-1735681500000,103.41,103.63,103.31,103.54,3913.051,1735681799999,404888.67313,1222,2221.640,229919.84846,0
-1735681800000,103.54,103.72,103.49,103.64,4730.726,1735682099999,490295.86072,1223,2610.553,270539.97752,0
-1735682100000,103.63,103.86,103.58,103.84,7861.570,1735682399999,815158.13345,1543,4136.363,428988.94903,0
-1735682400000,103.84,103.84,103.48,103.48,3107.609,1735682699999,322111.02164,1320,1356.436,140591.30944,0
-1735682700000,103.49,103.57,103.30,103.43,4026.866,1735682999999,416562.40437,1231,1880.401,194510.93891,0
-1735683000000,103.42,103.83,103.37,103.83,3211.390,1735683299999,332595.60409,1273,2141.050,221787.02489,0
-1735683300000,103.83,103.86,103.46,103.66,4980.918,1735683599999,516084.40288,1714,2714.377,281195.19982,0
-1735683600000,103.65,103.71,103.44,103.47,3605.265,1735683899999,373388.35517,1040,1119.767,115980.69332,0
-1735683900000,103.48,103.97,103.48,103.86,4724.124,1735684199999,490133.55541,1290,3079.194,319440.33441,0
-1735684200000,103.87,103.87,103.44,103.46,6862.673,1735684499999,711350.84915,1851,2300.166,238508.37107,0
-1735684500000,103.45,103.55,103.26,103.53,3363.486,1735684799999,347857.69836,1167,1605.564,166034.78899,0
-1735684800000,103.52,103.76,103.47,103.69,1786.470,1735685099999,185094.49061,836,614.301,63647.61801,0
-1735685100000,103.70,104.12,103.69,104.10,4456.178,1735685399999,463392.06023,1549,2317.246,240950.63965,0
-1735685400000,104.08,104.09,103.47,103.49,9424.578,1735685699999,977070.08738,1790,2190.370,226955.16090,0
-1735685700000,103.49,103.64,103.30,103.58,6134.917,1735685999999,634767.61704,1551,4139.756,428334.38578,0
-1735686000000,103.57,103.80,103.35,103.37,5075.012,1735686299999,525738.55883,1969,1860.040,192737.64420,0
-1735686300000,103.36,103.64,103.27,103.64,5672.468,1735686599999,586513.08321,1873,2555.544,264279.28884,0
-1735686600000,103.63,103.79,103.53,103.71,3655.659,1735686899999,378949.31925,1395,1339.954,138936.78427,0
-1735686900000,103.71,103.71,103.46,103.47,2510.828,1735687199999,260092.79964,1197,889.841,92185.90153,0
-1735687200000,103.47,103.48,103.03,103.13,6338.629,1735687499999,654257.07371,1793,2692.544,277862.69026,0
-1735687500000,103.12,103.34,103.03,103.34,2848.407,1735687799999,293983.54494,1134,1800.590,185858.46583,0
-1735687800000,103.33,103.48,102.93,102.98,7146.874,1735688099999,736978.63537,1977,2671.869,275617.81047,0
-1735688100000,102.97,102.97,102.61,102.69,8521.959,1735688399999,875661.66164,2830,3700.037,380207.11909,0
-1735688400000,102.69,102.96,102.65,102.96,3805.260,1735688699999,391161.48229,1502,1637.048,168305.20569,0
-1735688700000,102.97,103.11,102.93,103.09,2916.744,1735688999999,300446.22658,1166,1464.650,150883.90073,0
-1735689000000,103.08,103.40,103.08,103.35,2857.491,1735689299999,295066.38697,1129,1686.224,174112.62435,0
-1735689300000,103.34,103.38,103.17,103.22,2269.035,1735689599999,234251.44524,951,901.305,93040.84464,0
-1735689600000,103.23,103.88,103.20,103.84,6842.662,1735689899999,708479.02840,2652,3705.624,383515.74184,0
-1735689900000,103.84,104.03,103.76,103.80,6325.562,1735690199999,657053.91106,1883,2767.414,287444.85914,0
-1735690200000,103.80,103.91,103.57,103.85,5661.585,1735690499999,587191.36862,1565,2855.050,296114.83381,0
-1735690500000,103.86,103.94,103.76,103.94,6605.176,1735690799999,685787.78545,1838,4130.267,428818.50701,0
-1735690800000,103.93,104.07,103.78,103.91,6631.966,1735691099999,689313.46961,1773,3629.168,377220.27984,0
-1735691100000,103.91,104.06,103.81,104.05,3865.785,1735691399999,401663.46434,1231,2095.980,217773.25322,0
-1735691400000,104.04,104.57,104.02,104.46,10795.683,1735691699999,1126215.56362,2942,6917.937,721598.35229,0
-1735691700000,104.46,104.61,104.33,104.49,7546.960,1735691999999,788426.95194,1987,3903.947,407831.27855,0
-1735692000000,104.48,104.50,104.31,104.44,5091.632,1735692299999,531654.18291,1515,2700.100,281918.11636,0
-1735692300000,104.43,104.82,104.39,104.74,8957.636,1735692599999,937244.45964,2092,6106.279,638897.84055,0
-1735692600000,104.73,105.06,104.72,104.91,11829.860,1735692899999,1241030.04846,2525,8327.083,873584.93476,0
-1735692900000,104.90,105.05,104.71,105.00,8950.461,1735693199999,938726.70257,1929,4833.640,507031.05020,0
-1735693200000,104.99,105.08,104.81,104.90,7980.928,1735693499999,837762.47678,2202,4220.282,443038.78066,0
-1735693500000,104.90,105.15,104.79,105.00,6754.611,1735693799999,709049.56086,2139,3716.282,390168.32780,0
-1735693800000,105.00,105.15,105.00,105.13,4511.711,1735694099999,474118.84535,1575,2042.665,214653.13234,0
-1735694100000,105.12,105.12,104.66,104.68,5045.460,1735694399999,529028.74779,1718,1516.816,159071.05846,0
-1735694400000,104.68,104.87,104.66,104.78,3824.643,1735694699999,400660.86655,1323,1800.937,188663.14507,0
-1735694700000,104.78,104.88,104.66,104.66,3332.075,1735694999999,348967.44405,1143,1212.033,126917.28854,0
-1735695000000,104.66,105.24,104.66,105.20,6919.692,1735695299999,726549.36809,1914,3596.258,377632.84224,0
-1735695300000,105.20,105.38,105.14,105.20,9562.780,1735695599999,1006761.85992,2340,5070.022,533815.69853,0
-1735695600000,105.20,105.27,105.03,105.19,7045.027,1735695899999,740906.22490,1862,3714.783,390700.93705,0
-1735695900000,105.18,105.79,105.08,105.43,47203.202,1735696199999,4974302.58462,7662,24993.692,2634145.49872,0
-1735696200000,105.42,105.43,104.83,104.90,8252.936,1735696499999,867075.33795,2606,2617.546,275007.41382,0
-1735696500000,104.91,105.05,104.82,104.95,6276.589,1735696799999,658669.61278,1660,2251.738,236270.13174,0
-1735696800000,104.94,105.23,104.87,105.19,5826.863,1735697099999,611882.70642,1685,1798.148,188826.70989,0
-1735697100000,105.19,105.21,104.49,104.50,7514.324,1735697399999,787296.08883,2079,2683.140,281080.44241,0
-1735697400000,104.49,104.71,104.44,104.54,5580.850,1735697699999,583499.11178,1548,3383.327,353755.39923,0
-1735697700000,104.54,104.54,104.22,104.32,6227.894,1735697999999,650102.56003,1686,2696.210,281508.77519,0
-1735698000000,104.32,104.54,104.18,104.47,8767.474,1735698299999,914737.83647,1736,5172.212,539687.50077,0
-1735698300000,104.47,104.58,104.38,104.58,3939.135,1735698599999,411527.32708,1428,1699.630,177585.03467,0
-1735698600000,104.58,104.65,104.29,104.38,5440.826,1735698899999,568400.77225,2017,2328.379,243232.13252,0
-1735698900000,104.37,104.73,104.37,104.63,3487.498,1735699199999,364779.76893,1444,1917.085,200517.98052,0
-1735699200000,104.63,104.84,104.60,104.82,2731.097,1735699499999,286060.77438,1349,1613.501,169014.97251,0
-1735699500000,104.83,105.07,104.78,104.96,3900.726,1735699799999,409237.16022,1514,2357.052,247275.52626,0
-1735699800000,104.95,105.10,104.75,104.75,5034.301,1735700099999,528177.34372,1615,1784.027,187204.24334,0
-1735700100000,104.77,104.89,104.69,104.87,4552.156,1735700399999,476970.54433,1324,2303.428,241393.28320,0
-1735700400000,104.88,104.90,104.62,104.86,4270.442,1735700699999,447438.99143,1503,2041.027,213857.58739,0
-1735700700000,104.87,104.87,104.56,104.56,3389.371,1735700999999,354904.74896,1265,1496.306,156687.20305,0
-1735701000000,104.57,104.71,104.54,104.61,3817.773,1735701299999,399407.13744,1179,1978.917,207024.38990,0
-1735701300000,104.61,104.69,104.28,104.35,5203.307,1735701599999,543567.94793,1543,1357.100,141772.05638,0
-1735701600000,104.34,104.59,104.24,104.48,3677.454,1735701899999,383989.51818,1215,2161.295,225705.38109,0
-1735701900000,104.48,104.59,104.43,104.55,2716.607,1735702199999,283906.75297,993,1334.617,139484.47863,0
-1735702200000,104.54,104.72,104.46,104.48,2790.077,1735702499999,291795.18853,1138,1055.985,110457.38793,0
-1735702500000,104.48,104.50,104.26,104.45,3399.044,1735702799999,354779.82264,1249,1150.997,120129.90752,0
-1735702800000,104.45,104.53,104.32,104.39,2442.407,1735703099999,255033.75521,893,923.443,96426.52645,0
-1735703100000,104.39,104.50,104.21,104.28,3560.239,1735703399999,371578.41152,1170,1164.890,121627.48847,0
-1735703400000,104.29,104.32,104.21,104.26,1938.399,1735703699999,202125.88284,838,716.315,74698.56517,0
-1735703700000,104.26,104.31,104.17,104.18,2557.347,1735703999999,266596.69400,834,849.041,88534.59803,0
-1735704000000,104.18,104.33,104.04,104.25,5495.936,1735704299999,572461.75513,1621,2824.150,294153.35214,0
-1735704300000,104.25,104.28,104.07,104.11,2838.445,1735704599999,295747.38881,1114,1182.507,123225.68094,0
-1735704600000,104.11,104.12,104.00,104.04,3474.726,1735704899999,361565.54094,1155,1277.754,132954.15806,0
-1735704900000,104.03,104.06,103.74,103.98,6277.635,1735705199999,652173.25664,1966,2610.106,271126.27493,0
-1735705200000,103.99,104.19,103.99,104.13,4752.415,1735705499999,494718.38461,1415,2488.510,259037.38365,0
-1735705500000,104.13,104.19,103.96,103.99,2921.273,1735705799999,304052.71424,1005,958.167,99716.74682,0
-1735705800000,103.98,104.07,103.72,103.77,3802.339,1735706099999,395056.45043,1481,1730.897,179818.08828,0
-1735706100000,103.78,103.89,103.71,103.84,3355.755,1735706399999,348334.81917,1169,1794.700,186322.23992,0
-1735706400000,103.83,104.09,103.77,104.05,3155.546,1735706699999,328012.87473,1182,1733.987,180242.07394,0
-1735706700000,104.05,104.12,103.91,104.07,3893.811,1735706999999,404940.55012,1411,1538.252,159976.74299,0
-1735707000000,104.07,104.08,103.94,104.07,2167.535,1735707299999,225458.85914,1071,1165.436,121215.78301,0
-1735707300000,104.08,104.39,104.08,104.15,3933.751,1735707599999,410073.60776,1316,2025.468,211117.94631,0
-1735707600000,104.14,104.23,104.04,104.10,2842.388,1735707899999,295922.55719,1229,1206.158,125582.41603,0
-1735707900000,104.09,104.24,104.09,104.10,2685.987,1735708199999,279801.17025,1007,1489.101,155122.06190,0
-1735708200000,104.11,104.50,104.08,104.37,4133.521,1735708499999,431148.74657,1642,2853.216,297674.15083,0
-1735708500000,104.37,104.52,104.22,104.44,4944.866,1735708799999,516214.51735,1598,2011.390,210018.44172,0
-1735708800000,104.43,104.69,104.40,104.46,4798.709,1735709099999,501808.70421,1695,1763.707,184437.30105,0
-1735709100000,104.47,104.82,104.46,104.78,6102.301,1735709399999,638459.30814,1474,4118.985,431002.78137,0
-1735709400000,104.79,104.94,104.77,104.79,4456.526,1735709699999,467268.02923,1720,2587.502,271312.81140,0
-1735709700000,104.79,105.07,104.66,104.67,7483.251,1735709999999,784675.79014,2001,3057.078,320634.52144,0
-1735710000000,104.66,104.85,104.60,104.79,3898.005,1735710299999,408134.06106,1317,1786.801,187106.10034,0
-1735710300000,104.78,104.94,104.74,104.82,3551.824,1735710599999,372346.24341,1203,1874.740,196530.56989,0
-1735710600000,104.82,105.33,104.72,105.07,18837.830,1735710899999,1980288.10015,3644,11757.423,1235816.63140,0
-1735710900000,105.07,105.26,105.04,105.22,4312.327,1735711199999,453385.78459,1463,2569.124,270121.46515,0
-1735711200000,105.22,105.24,104.94,105.02,6798.038,1735711499999,714395.69731,2018,2189.072,230019.66745,0
-1735711500000,105.02,105.02,104.76,104.79,5097.725,1735711799999,534581.62002,1839,1464.242,153513.52725,0
-1735711800000,104.78,104.99,104.78,104.89,5475.059,1735712099999,574347.47592,1572,2217.074,232521.61806,0
-1735712100000,104.88,105.04,104.80,104.85,4114.509,1735712399999,431632.37057,1478,1706.300,179024.68274,0
-1735712400000,104.85,105.16,104.82,105.12,3869.686,1735712699999,406412.79093,1111,2848.575,299167.66041,0
-1735712700000,105.13,105.23,105.01,105.16,3236.349,1735712999999,340193.45305,1049,1268.005,133293.87495,0
-1735713000000,105.17,105.19,104.89,104.89,4331.899,1735713299999,454996.51041,1277,1310.074,137599.39566,0
-1735713300000,104.89,104.89,104.62,104.83,4599.883,1735713599999,481827.59772,1623,2018.982,211495.23818,0
-1735713600000,104.83,104.91,104.75,104.91,2180.163,1735713899999,228515.31295,975,836.189,87653.24163,0
-1735713900000,104.91,105.03,104.83,104.93,1718.105,1735714199999,180291.33436,979,759.067,79662.26213,0
-1735714200000,104.93,105.14,104.91,105.11,2213.244,1735714499999,232464.39233,891,1302.197,136766.32009,0
-1735714500000,105.10,105.14,105.00,105.09,2916.764,1735714799999,306500.68233,1020,1123.947,118110.13897,0
-1735714800000,105.09,105.09,104.58,104.61,5008.870,1735715099999,525006.48238,1629,1713.958,179638.65993,0
-1735715100000,104.61,104.70,104.51,104.66,4054.629,1735715399999,424061.74454,1116,2308.009,241367.13152,0
-1735715400000,104.67,104.69,104.53,104.61,3197.402,1735715699999,334478.20705,1317,1098.127,114871.26007,0
-1735715700000,104.60,104.86,104.57,104.78,2075.603,1735715999999,217359.72190,1030,1010.974,105850.60595,0
-1735716000000,104.78,104.79,104.57,104.61,2647.950,1735716299999,277154.41966,1097,939.723,98346.23543,0
-1735716300000,104.62,104.70,104.59,104.68,1248.152,1735716599999,130628.26671,708,516.018,54005.05875,0
-1735716600000,104.67,104.78,104.40,104.40,3964.010,1735716899999,414514.65646,1480,759.833,79524.00557,0
-1735716900000,104.40,104.52,104.39,104.41,2673.491,1735717199999,279249.46662,1041,1294.494,135214.73769,0
-1735717200000,104.42,104.51,104.27,104.46,3787.218,1735717499999,395226.70744,1193,1044.137,108968.53255,0
-1735717500000,104.46,104.47,104.26,104.30,1769.561,1735717799999,184715.37603,887,856.578,89419.24623,0
-1735717800000,104.30,104.44,104.27,104.39,2122.234,1735718099999,221457.00607,862,1111.059,115950.13491,0
-1735718100000,104.39,104.39,104.10,104.11,4154.164,1735718399999,432953.77348,1176,1279.843,133363.61635,0
-1735718400000,104.11,104.25,104.05,104.20,3678.992,1735718699999,383085.91361,1470,1898.254,197687.89039,0
-1735718700000,104.19,104.27,103.97,103.99,4274.628,1735718999999,445035.35297,1380,1680.332,175012.04066,0
-1735719000000,103.99,104.01,103.88,103.92,3394.027,1735719299999,352771.17330,1391,1569.316,163102.25053,0
-1735719300000,103.91,104.06,103.88,103.93,2799.920,1735719599999,291031.79127,1237,1507.077,156662.79455,0
-1735719600000,103.94,103.99,103.87,103.87,2279.097,1735719899999,236847.53203,1002,570.799,59322.78213,0
-1735719900000,103.88,103.91,103.34,103.43,14409.047,1735720199999,1492018.58556,2669,4235.498,438480.91361,0
-1735720200000,103.44,103.55,103.30,103.39,5240.095,1735720499999,542022.61286,1791,2867.822,296636.61829,0
-1735720500000,103.39,103.50,103.16,103.22,6040.024,1735720799999,623834.38312,2096,3328.843,343783.14790,0
-1735720800000,103.23,103.42,103.20,103.23,5469.543,1735721099999,564883.11111,1716,3237.336,334376.07673,0
-1735721100000,103.24,103.24,102.80,102.86,12514.846,1735721399999,1289008.68207,2941,5618.703,578662.91486,0
-1735721400000,102.85,103.12,102.83,102.90,6129.877,1735721699999,631182.35820,1981,3394.784,349557.37396,0
-1735721700000,102.89,102.90,102.73,102.76,4902.044,1735721999999,504017.93090,1816,2590.402,266359.22537,0
-1735722000000,102.76,103.34,102.76,103.32,10453.664,1735722299999,1077807.58287,2922,6645.788,685135.45194,0
-1735722300000,103.32,103.33,102.86,102.87,7393.341,1735722599999,762113.16023,2416,3653.565,376695.94022,0
-1735722600000,102.87,102.99,102.80,102.92,6764.483,1735722899999,695930.47134,2248,3959.093,407346.22580,0
-1735722900000,102.93,102.93,102.41,102.49,16710.780,1735723199999,1714052.72394,3815,5287.934,542493.06680,0
-1735723200000,102.49,102.55,102.23,102.27,14826.158,1735723499999,1518011.15295,3420,5260.888,538898.70767,0
-1735723500000,102.28,102.72,102.25,102.72,13104.026,1735723799999,1342194.05803,2872,7345.086,752519.18224,0
-1735723800000,102.72,102.89,102.39,102.56,23310.632,1735724099999,2392443.49505,3902,7674.688,787528.91792,0
-1735724100000,102.57,102.57,102.01,102.06,9562.740,1735724399999,977716.96353,2734,4484.572,458596.47613,0
-1735724400000,102.07,102.27,102.00,102.25,5476.619,1735724699999,559333.43202,1626,3097.371,316388.66317,0
-1735724700000,102.24,102.42,102.07,102.34,7927.764,1735724999999,810945.05613,1940,4846.018,495781.13762,0
-1735725000000,102.33,102.57,102.27,102.47,5673.972,1735725299999,581107.42812,1624,3777.248,386922.72340,0
-1735725300000,102.47,102.91,102.46,102.84,5845.715,1735725599999,600153.38965,1621,4419.950,453712.31020,0
-1735725600000,102.84,103.05,102.83,102.96,8116.564,1735725899999,835387.30564,2165,6047.844,622442.24287,0
-1735725900000,102.97,103.09,102.93,102.93,5568.460,1735726199999,573705.29842,1493,3394.221,349702.46732,0
-1735726200000,102.93,102.99,102.70,102.78,4839.097,1735726499999,497604.41471,1440,2053.637,211178.04310,0
-1735726500000,102.79,102.90,102.67,102.89,3537.540,1735726799999,363599.51866,1193,2110.122,216910.52960,0
-1735726800000,102.89,103.13,102.86,103.13,5552.672,1735727099999,572158.80224,1356,4595.102,473494.54630,0
-1735727100000,103.13,103.23,102.84,102.97,4615.916,1735727399999,475389.67262,1353,2375.425,244667.67650,0
-1735727400000,102.98,103.33,102.93,103.09,5700.555,1735727699999,588254.22691,1604,3933.241,405888.29355,0
-1735727700000,103.09,103.17,103.03,103.06,1798.481,1735727999999,185387.71400,994,963.748,99346.41863,0
-1735728000000,103.05,103.05,102.77,102.88,2939.108,1735728299999,302480.68447,1234,1205.200,124016.89979,0
-1735728300000,102.88,102.98,102.76,102.85,2365.744,1735728599999,243439.11158,1004,1341.515,138045.47525,0
-1735728600000,102.84,102.90,102.73,102.87,1951.969,1735728899999,200673.38244,885,819.799,84291.01983,0
-1735728900000,102.88,103.00,102.65,102.68,5874.071,1735729199999,603841.58613,1588,2159.247,222041.41843,0
-1735729200000,102.69,102.78,102.42,102.50,5879.330,1735729499999,603087.67608,1699,2103.821,215831.76120,0
-1735729500000,102.50,102.58,102.26,102.50,6562.231,1735729799999,672028.21959,1779,2479.629,254000.41315,0
-1735729800000,102.50,102.60,102.46,102.56,3723.959,1735730099999,381795.11753,1268,2397.081,245772.37217,0
-1735730100000,102.56,103.02,102.56,102.89,6969.311,1735730399999,716519.03717,2084,4672.252,480326.72704,0
-1735730400000,102.91,103.22,102.85,103.15,3665.293,1735730699999,377721.57858,1504,2628.676,270894.27774,0
-1735730700000,103.15,103.21,103.08,103.20,3164.239,1735730999999,326383.20261,1205,1840.254,189820.17402,0
-1735731000000,103.21,103.55,103.15,103.51,9787.041,1735731299999,1011756.78950,2153,7425.500,767659.98392,0
-1735731300000,103.50,103.50,103.33,103.46,3957.841,1735731599999,409313.87385,1306,1674.659,173190.12395,0
-1735731600000,103.45,103.95,103.41,103.94,7741.423,1735731899999,803253.75414,2197,4514.891,468467.65214,0
-1735731900000,103.95,104.29,103.94,104.00,8827.629,1735732199999,919134.92034,2603,4219.763,439253.74130,0
-1735732200000,104.00,104.02,103.72,103.74,6388.944,1735732499999,663652.45261,1667,2660.341,276393.23327,0
-1735732500000,103.74,103.84,103.63,103.69,4270.589,1735732799999,442908.26388,1244,2073.745,215097.20097,0
-1735732800000,103.69,104.11,103.68,103.96,6010.969,1735733099999,624576.41023,1953,3115.679,323720.10192,0
-1735733100000,103.95,103.95,103.68,103.78,4102.812,1735733399999,425822.78251,1208,2064.265,214246.35412,0
-1735733400000,103.79,103.79,103.53,103.63,4094.442,1735733699999,424230.18777,1281,1507.233,156159.61569,0
-1735733700000,103.61,103.83,103.55,103.65,4970.330,1735733999999,515255.87634,1424,1866.748,193543.66406,0
-1735734000000,103.66,104.13,103.65,103.98,7115.068,1735734299999,739633.40652,2166,4874.338,506627.38166,0
-1735734300000,103.98,104.14,103.95,104.03,3613.718,1735734599999,375974.70643,1548,2046.799,212958.49385,0
-1735734600000,104.03,104.25,103.97,104.03,4793.341,1735734899999,498973.39363,1541,2903.960,302320.42690,0
-1735734900000,104.05,104.15,103.97,104.13,3842.508,1735735199999,399917.14582,1142,1560.861,162450.26976,0
-1735735200000,104.13,104.50,104.11,104.30,11011.057,1735735499999,1148432.55003,2129,6851.513,714459.25531,0
-1735735500000,104.30,104.30,103.94,104.05,3810.164,1735735799999,396618.06462,1331,1568.042,163237.60841,0
-1735735800000,104.06,104.53,104.05,104.53,3642.286,1735736099999,379760.63911,1211,2055.587,214304.29327,0
-1735736100000,104.53,104.85,104.50,104.77,12200.964,1735736399999,1276671.78208,2268,5255.086,550023.79438,0
-1735736400000,104.78,105.09,104.65,105.03,13629.293,1735736699999,1428997.55265,40855,6690.451,701518.15956,0
-1735736700000,105.04,105.26,104.85,104.96,12545.872,1735736999999,1317868.72821,3131,5476.310,575087.19302,0
-1735737000000,104.96,105.24,104.70,104.86,16460.802,1735737299999,1727249.81713,3446,5011.683,526100.37542,0
-1735737300000,104.85,105.18,104.56,104.72,10340.758,1735737599999,1084225.60192,2724,3670.902,384811.00872,0
-1735737600000,104.73,104.85,104.47,104.54,5510.941,1735737899999,576624.90935,1750,3014.607,315517.12905,0
-1735737900000,104.55,104.81,104.42,104.60,6277.583,1735738199999,656895.56270,1754,4184.439,437990.83528,0
-1735738200000,104.59,104.99,104.54,104.81,6093.684,1735738499999,638662.10357,1896,2418.928,253480.77835,0
-1735738500000,104.80,104.81,104.31,104.32,6262.973,1735738799999,654854.37558,1836,2311.115,241681.51767,0
-1735738800000,104.32,104.42,104.14,104.37,4157.457,1735739099999,433579.53742,1630,2253.092,234984.25077,0
-1735739100000,104.38,104.54,104.36,104.41,3138.457,1735739399999,327813.60241,1485,2015.125,210481.31816,0
-1735739400000,104.41,104.41,104.05,104.09,6434.568,1735739699999,670799.44776,1777,3423.680,356966.06358,0
-1735739700000,104.09,104.29,104.01,104.27,6024.987,1735739999999,627437.37997,1322,4459.501,464437.15918,0
-1735740000000,104.27,104.57,104.22,104.51,12894.077,1735740299999,1345778.58390,3025,8375.574,874262.36528,0
-1735740300000,104.50,104.93,104.24,104.33,18592.250,1735740599999,1945204.84411,3508,11699.718,1224797.16522,0
-1735740600000,104.32,104.52,104.28,104.29,4611.502,1735740899999,481421.27080,1674,2357.678,246147.56679,0
-1735740900000,104.28,104.59,104.11,104.25,12479.749,1735741199999,1302304.94948,2545,7826.680,816779.40897,0
-1735741200000,104.26,104.35,104.15,104.22,10787.552,1735741499999,1124728.36978,1823,6947.300,724370.97014,0
-1735741500000,104.22,104.47,104.10,104.29,5675.965,1735741799999,592078.64038,1695,2621.790,273505.55996,0
-1735741800000,104.29,104.29,103.59,103.75,19025.437,1735742099999,1975161.66464,3748,7297.697,757411.46812,0
-1735742100000,103.76,104.53,103.76,104.30,11764.082,1735742399999,1226759.05789,2593,7005.132,730369.36991,0
-1735742400000,104.30,104.42,104.10,104.23,5035.562,1735742699999,525266.78569,1420,2347.703,244921.22182,0
-1735742700000,104.22,104.52,104.03,104.31,4852.444,1735742999999,506260.03559,1698,2758.983,287867.89039,0
-1735743000000,104.31,104.56,104.31,104.45,3784.293,1735743299999,395395.01676,1250,2005.588,209546.43227,0
-1735743300000,104.46,104.73,104.42,104.71,3856.118,1735743599999,403423.35070,1242,2112.475,220970.57733,0
-1735743600000,104.70,104.79,104.33,104.34,7470.332,1735743899999,780963.11856,2146,3352.448,350480.12396,0
-1735743900000,104.34,104.37,104.04,104.12,4834.849,1735744199999,503715.97795,2009,2190.120,228206.22628,0
-1735744200000,104.13,104.17,103.60,103.81,14645.014,1735744499999,1520171.56645,3185,4876.522,506168.51708,0
-1735744500000,103.80,104.17,103.68,104.15,9364.084,1735744799999,973680.14559,1900,6270.042,651984.43859,0
-1735744800000,104.14,104.21,104.02,104.11,2930.090,1735745099999,305124.37121,906,1876.590,195434.46211,0
-1735745100000,104.11,104.21,103.98,104.10,3768.503,1735745399999,392337.97022,1053,1373.589,142967.68358,0
-1735745400000,104.11,104.35,103.98,104.19,5043.748,1735745699999,525371.71513,1433,2764.999,287971.83556,0
-1735745700000,104.19,104.21,104.08,104.17,2252.205,1735745999999,234540.14453,859,395.302,41175.22906,0
-1735746000000,104.17,104.41,104.13,104.41,3240.278,1735746299999,337815.06809,1170,2507.458,261401.57469,0
-1735746300000,104.41,105.16,104.40,104.85,21726.102,1735746599999,2277228.62874,4132,14022.578,1469169.08571,0
-1735746600000,104.86,104.98,104.58,104.64,7387.624,1735746899999,773792.07915,1968,3381.739,354242.09401,0
-1735746900000,104.64,105.00,104.64,104.88,10071.711,1735747199999,1055887.62301,2682,6715.433,703922.46249,0
-1735747200000,104.89,105.21,104.73,104.99,14512.131,1735747499999,1524464.53290,3748,6523.672,685390.21899,0
-1735747500000,104.98,105.50,104.96,105.45,15391.033,1735747799999,1619846.57255,3660,9371.881,986416.53702,0
-1735747800000,105.46,105.50,105.09,105.33,7437.236,1735748099999,783179.45075,2323,3557.661,374601.00378,0
-1735748100000,105.34,105.58,105.02,105.46,14292.590,1735748399999,1505809.74737,3519,7036.520,741437.87595,0
-1735748400000,105.47,106.04,105.47,106.02,21219.953,1735748699999,2244667.41852,4426,13192.933,1395770.58329,0
-1735748700000,106.01,106.09,105.78,105.99,14791.268,1735748999999,1567047.47397,3172,7953.647,842727.84408,0
-1735749000000,105.99,106.01,105.42,105.60,14471.870,1735749299999,1528479.71447,3400,4650.927,491182.84471,0
-1735749300000,105.61,105.73,105.25,105.43,6839.776,1735749599999,721453.47824,2399,3819.878,403054.94786,0
-1735749600000,105.42,105.55,105.01,105.08,7347.832,1735749899999,773808.89499,2128,3076.338,324220.46370,0
-1735749900000,105.07,105.31,105.02,105.23,4876.420,1735750199999,512806.99978,1679,2668.451,280618.78071,0
-1735750200000,105.23,105.46,104.94,105.14,12928.741,1735750499999,1359172.03522,2907,4420.007,464912.17737,0
-1735750500000,105.13,105.26,105.08,105.19,3855.810,1735750799999,405535.19540,1372,2122.684,223248.10279,0
-1735750800000,105.20,105.40,104.63,104.64,9973.967,1735751099999,1046843.13371,3010,3998.083,419600.89980,0
-1735751100000,104.63,104.70,104.36,104.37,7115.231,1735751399999,743895.21942,2255,2517.857,263280.38926,0
-1735751400000,104.36,104.57,104.24,104.38,11263.545,1735751699999,1175706.38571,2418,6482.398,676775.28247,0
-1735751700000,104.38,104.53,103.94,103.99,7117.447,1735751999999,741322.67106,2096,3110.846,324170.63344,0
-1735752000000,103.98,104.43,103.98,104.40,4976.640,1735752299999,518672.08597,1544,3258.683,339619.91991,0
-1735752300000,104.41,104.45,104.27,104.36,2155.637,1735752599999,224976.09202,1049,1303.671,136057.87267,0
-1735752600000,104.37,104.78,104.35,104.65,6764.272,1735752899999,707406.53420,1952,3908.583,408681.28370,0
-1735752900000,104.65,104.90,104.65,104.74,4462.897,1735753199999,467549.76221,1653,2414.044,252946.67589,0
-1735753200000,104.75,104.80,104.55,104.60,3545.160,1735753499999,371135.22072,1271,1828.549,191444.42132,0
-1735753500000,104.61,104.68,104.42,104.62,5590.117,1735753799999,584449.91994,1676,3658.785,382523.12927,0
-1735753800000,104.61,105.09,104.60,104.97,6836.899,1735754099999,717427.56354,1736,3508.512,368171.46866,0
-1735754100000,104.96,105.06,104.73,104.82,3953.342,1735754399999,414555.66343,1222,2115.941,221881.25725,0
-1735754400000,104.82,104.92,104.39,104.47,3734.180,1735754699999,390811.71390,1404,1877.586,196499.72825,0
-1735754700000,104.48,104.52,104.13,104.14,7357.991,1735754999999,767680.61232,1761,2987.939,311810.82747,0
-1735755000000,104.14,104.31,104.03,104.23,6436.629,1735755299999,670488.13659,1484,4402.192,458575.03242,0
-1735755300000,104.24,104.33,104.08,104.17,3991.138,1735755599999,415889.16686,1423,2162.655,225371.41931,0
-1735755600000,104.18,104.25,104.03,104.09,4584.683,1735755899999,477395.29669,1346,3232.010,336538.29872,0
-1735755900000,104.09,104.43,104.09,104.25,5185.340,1735756199999,540849.61940,1605,3326.192,346941.18460,0
-1735756200000,104.25,105.16,104.22,105.16,15648.894,1735756499999,1640158.35971,3445,11199.451,1173855.37042,0
-1735756500000,105.16,105.28,104.96,105.03,7940.719,1735756799999,834545.73144,2693,3114.171,327343.22340,0
-1735756800000,105.03,105.18,104.96,105.11,5286.314,1735757099999,555392.97165,1906,2593.077,272430.63665,0
-1735757100000,105.12,106.39,105.12,106.11,43001.260,1735757399999,4555714.06177,7513,29236.786,3097479.67408,0
-1735757400000,106.10,106.26,105.88,106.17,13693.594,1735757699999,1452005.28522,3273,6886.757,730245.64181,0
-1735757700000,106.17,106.68,106.14,106.55,16204.949,1735757999999,1725107.94896,4203,8205.978,873566.21336,0
-1735758000000,106.55,106.87,106.44,106.72,15552.578,1735758299999,1658917.84346,4351,8868.238,946171.13457,0
-1735758300000,106.72,106.73,106.20,106.40,9895.085,1735758599999,1052551.40866,2898,3140.647,334138.64259,0
-1735758600000,106.40,106.81,106.27,106.43,9064.666,1735758899999,965770.01425,2802,5760.129,613802.35912,0
-1735758900000,106.42,106.42,105.91,106.03,9949.551,1735759199999,1056050.79644,3050,3486.927,370138.20311,0
-1735759200000,106.04,106.14,105.54,105.69,8076.316,1735759499999,854229.42044,2464,3766.272,398370.47623,0
-1735759500000,105.70,105.75,105.50,105.51,4628.830,1735759799999,488838.57682,1545,2436.416,257323.98545,0
-1735759800000,105.52,105.56,104.88,105.06,13133.199,1735760099999,1381511.22985,3301,5540.152,582687.35808,0
-1735760100000,105.06,105.77,105.05,105.61,15363.988,1735760399999,1620811.22851,3076,10907.258,1150224.98891,0
-1735760400000,105.62,106.04,105.59,105.91,6647.267,1735760699999,703454.02383,2070,3963.813,419532.65824,0
-1735760700000,105.91,107.16,105.78,106.75,35616.959,1735760999999,3801548.84782,6516,19696.025,2100953.02841,0
-1735761000000,106.75,106.87,106.39,106.48,8691.426,1735761299999,926438.09778,2794,4754.788,506826.38284,0
-1735761300000,106.48,107.17,106.19,107.12,24296.807,1735761599999,2594112.25027,5304,14581.985,1555648.93635,0
-1735761600000,107.13,107.98,106.87,107.80,36393.289,1735761899999,3909173.37500,7565,22710.430,2439432.33704,0
-1735761900000,107.80,108.10,107.71,107.87,18232.229,1735762199999,1967339.82399,4858,9838.425,1061776.69296,0
-1735762200000,107.86,107.96,107.46,107.56,16301.677,1735762499999,1755290.53058,3719,6201.101,667935.68728,0
-1735762500000,107.56,107.77,106.13,106.37,50951.498,1735762799999,5448950.93643,8897,18772.807,2006593.29914,0
-1735762800000,106.37,106.58,106.22,106.28,10110.459,1735763099999,1075827.14265,2603,5565.031,592306.49871,0
-1735763100000,106.28,106.44,106.21,106.35,6577.880,1735763399999,699262.90838,2087,3946.548,419562.72486,0
-1735763400000,106.35,106.36,105.74,106.00,11775.139,1735763699999,1249018.67074,3207,6012.477,637892.19281,0
-1735763700000,106.00,106.10,105.91,105.96,7147.426,1735763999999,757674.81353,1937,3972.559,421151.38681,0
-1735764000000,105.97,106.51,105.97,106.20,10251.668,1735764299999,1089721.99724,2715,7407.529,787251.08206,0
-1735764300000,106.21,106.36,106.13,106.19,5962.994,1735764599999,633636.14627,1771,2651.672,281824.65674,0
-1735764600000,106.18,106.19,106.01,106.12,4771.869,1735764899999,506291.83367,1335,2266.741,240492.12177,0
-1735764900000,106.12,106.25,105.95,105.97,3310.563,1735765199999,351050.09225,1139,1382.263,146601.90389,0
-1735765200000,105.98,106.25,105.98,106.14,7278.660,1735765499999,772560.40948,2209,4685.890,497363.03571,0
-1735765500000,106.13,106.14,105.54,105.75,10336.324,1735765799999,1093536.58302,2610,3972.650,420461.14006,0
-1735765800000,105.74,105.96,105.53,105.81,6133.373,1735766099999,648587.79558,2000,3684.832,389764.48489,0
-1735766100000,105.81,106.00,105.61,105.62,6398.045,1735766399999,677112.79665,1792,3085.978,326611.07637,0
-1735766400000,105.63,106.10,105.60,105.93,7419.860,1735766699999,785173.00237,2127,4253.795,450265.79040,0
-1735766700000,105.94,105.99,105.65,105.70,3522.894,1735766999999,372605.79867,1433,1592.388,168421.19440,0
-1735767000000,105.70,105.72,105.41,105.58,7344.251,1735767299999,774981.86568,1969,4361.423,460242.64345,0
-1735767300000,105.57,105.60,105.41,105.52,5298.003,1735767599999,558923.36004,1761,1937.398,204427.44478,0
-1735767600000,105.51,105.76,105.43,105.49,6227.314,1735767899999,657456.62046,1901,2912.953,307609.17468,0
-1735767900000,105.49,105.58,105.14,105.41,16381.886,1735768199999,1725091.85580,2481,5545.674,584232.98272,0
-1735768200000,105.41,105.54,105.26,105.43,4766.955,1735768499999,502533.16372,1454,3231.618,340686.75488,0
-1735768500000,105.43,105.55,105.21,105.45,4390.652,1735768799999,462606.89759,1510,2070.766,218166.20116,0
-1735768800000,105.46,105.51,105.03,105.09,5405.427,1735769099999,568669.00434,1732,2367.696,249168.65555,0
-1735769100000,105.09,105.16,104.70,104.91,9664.011,1735769399999,1013942.52121,2701,3656.096,383644.32858,0
-1735769400000,104.90,105.25,104.83,105.22,7425.384,1735769699999,779527.75527,2049,4851.272,509319.58677,0
-1735769700000,105.22,105.25,104.81,104.91,4712.917,1735769999999,494865.27560,1525,1748.788,183554.99492,0
-1735770000000,104.90,105.18,104.90,104.97,4940.074,1735770299999,518926.39029,1231,2205.930,231710.67119,0
-1735770300000,104.98,105.09,104.77,104.91,5395.938,1735770599999,566130.42854,1326,2354.874,247018.36594,0
-1735770600000,104.91,105.06,104.87,104.92,3220.519,1735770899999,338037.34647,1062,1409.588,147952.27505,0
-1735770900000,104.93,105.03,104.78,104.83,4553.185,1735771199999,477537.53336,1306,2973.015,311815.08725,0
-1735771200000,104.83,104.99,104.79,104.99,2475.878,1735771499999,259598.50841,1037,1633.159,171250.42782,0
-1735771500000,104.99,105.24,104.99,105.08,3954.543,1735771799999,415788.23947,1448,1882.443,197892.07613,0
-1735771800000,105.09,105.09,104.90,105.00,2717.000,1735772099999,285248.13536,790,1248.168,131036.11216,0
-1735772100000,105.00,105.19,104.94,104.98,2964.921,1735772399999,311439.67864,1160,1541.382,161905.01583,0
-1735772400000,104.97,105.25,104.85,105.06,5517.887,1735772699999,579444.73089,2016,3177.050,333687.14059,0
-1735772700000,105.06,105.30,104.96,105.24,4496.198,1735772999999,472723.59244,1781,2816.935,296164.15262,0
-1735773000000,105.25,105.47,105.25,105.29,4109.090,1735773299999,432965.27631,1477,2522.485,265801.47032,0
-1735773300000,105.28,105.28,105.00,105.04,5148.552,1735773599999,541135.65692,1721,1775.922,186601.04048,0
-1735773600000,105.04,105.40,105.04,105.10,8615.949,1735773899999,906403.39784,1816,6232.058,655571.49703,0
-1735773900000,105.10,105.25,105.10,105.17,2158.648,1735774199999,227007.60789,1092,1160.486,122035.64879,0
-1735774200000,105.18,105.20,104.86,104.95,2865.495,1735774499999,300869.42555,1344,1222.701,128388.20908,0
-1735774500000,104.94,104.94,104.63,104.75,5337.738,1735774799999,559183.11349,1675,1673.713,175408.56471,0
-1735774800000,104.76,104.91,104.74,104.78,2876.058,1735775099999,301503.08762,1221,1406.674,147452.31646,0
-1735775100000,104.78,104.97,104.69,104.69,5942.522,1735775399999,623265.17394,1484,4130.914,433303.16570,0
-1735775400000,104.69,104.89,104.62,104.82,3974.387,1735775699999,416303.67111,1235,1869.832,195834.34746,0
-1735775700000,104.82,105.27,104.81,105.19,10332.593,1735775999999,1086291.62500,2066,8239.519,866248.89571,0
-1735776000000,105.18,105.52,105.01,105.33,11291.094,1735776299999,1188387.66552,3177,6111.069,643048.17324,0
-1735776300000,105.34,106.18,105.30,105.98,14427.933,1735776599999,1526392.94809,4343,9228.641,976231.65332,0
-1735776600000,105.98,106.14,105.80,106.00,9666.133,1735776899999,1024220.75687,3123,5152.826,546025.06297,0
-1735776900000,106.01,106.18,105.70,106.16,9507.984,1735777199999,1007442.14028,3295,4662.071,494042.03717,0
-1735777200000,106.18,107.96,106.06,107.75,46208.447,1735777499999,4954870.15720,7539,33619.580,3607016.28697,0
-1735777500000,107.75,107.90,107.05,107.59,32678.187,1735777799999,3513831.56565,7525,13551.933,1457051.12459,0
-1735777800000,107.59,107.59,106.93,107.51,20122.834,1735778099999,2159343.28356,5435,7818.539,839005.77441,0
-1735778100000,107.50,107.83,107.21,107.83,14567.253,1735778399999,1565895.24034,4385,6167.979,663224.96994,0
-1735778400000,107.84,108.03,107.63,107.80,12078.676,1735778699999,1303079.42759,3667,5796.424,625375.97101,0
-1735778700000,107.80,108.06,107.54,107.67,12477.990,1735778999999,1345146.38605,3249,6196.400,668060.76875,0
-1735779000000,107.67,107.86,107.55,107.79,5764.834,1735779299999,621109.81179,1986,2869.888,309159.61836,0
-1735779300000,107.80,107.85,107.16,107.51,18723.703,1735779599999,2013326.57851,3175,6376.819,684921.78545,0
-1735779600000,107.50,107.82,107.35,107.53,11432.618,1735779899999,1229701.11891,3484,4873.215,524183.22239,0
-1735779900000,107.52,108.05,107.52,107.86,8700.565,1735780199999,938192.79029,2741,4990.707,538192.93440,0
-1735780200000,107.86,107.92,107.73,107.75,6172.472,1735780499999,665610.77560,1960,2724.252,293794.77963,0
-1735780500000,107.76,107.88,107.54,107.62,5934.721,1735780799999,639247.51327,1974,2692.726,290127.71335,0
-1735780800000,107.61,107.62,107.24,107.34,5510.793,1735781099999,591980.04689,1752,1806.381,194018.38197,0
-1735781100000,107.33,107.34,107.02,107.02,4999.845,1735781399999,536007.58805,1565,1627.994,174569.38028,0
-1735781400000,107.02,107.04,106.24,106.49,15371.310,1735781699999,1638567.09085,3636,6420.918,684292.05717,0
-1735781700000,106.48,106.93,106.47,106.86,7727.790,1735781999999,824661.18877,2333,4958.508,529097.03992,0
-1735782000000,106.87,107.00,106.76,106.77,6492.174,1735782299999,693813.21082,1689,2555.309,273170.97109,0
-1735782300000,106.77,106.80,106.43,106.61,5195.269,1735782599999,553715.04614,1486,2413.417,257271.87194,0
-1735782600000,106.59,106.67,106.50,106.54,2912.342,1735782899999,310411.44370,1032,1319.842,140673.56049,0
-1735782900000,106.55,106.68,106.51,106.66,2519.701,1735783199999,268543.72535,1062,1362.685,145237.76690,0
-1735783200000,106.66,106.84,106.38,106.44,4391.596,1735783499999,468227.73230,1597,1648.969,175840.40140,0
-1735783500000,106.44,106.66,106.39,106.53,2972.807,1735783799999,316598.76923,1230,1435.613,152885.11954,0
-1735783800000,106.53,106.59,106.29,106.32,2403.762,1735784099999,255736.86030,1100,952.128,101321.04088,0
-1735784100000,106.31,106.34,105.86,106.18,6894.345,1735784399999,731205.25252,2162,3022.288,320664.41681,0
-1735784400000,106.18,106.58,106.18,106.42,5007.335,1735784699999,532873.75124,1678,2509.152,266973.53009,0
-1735784700000,106.42,106.58,106.31,106.38,4401.775,1735784999999,468623.67424,1446,2088.509,222364.44718,0
-1735785000000,106.38,106.44,106.15,106.29,2997.013,1735785299999,318524.66402,1468,1561.697,165967.04054,0
-1735785300000,106.28,106.31,106.04,106.18,4012.081,1735785599999,425876.00206,1350,2024.346,214878.95770,0
-1735785600000,106.19,106.28,106.05,106.07,4388.693,1735785899999,465899.07443,1325,2304.346,244666.33638,0
-1735785900000,106.07,106.21,106.01,106.07,2738.293,1735786199999,290568.12640,1207,1686.939,179006.83431,0
-1735786200000,106.05,106.35,106.04,106.22,3371.074,1735786499999,358116.51606,1051,1684.695,178934.01353,0
-1735786500000,106.23,106.31,105.99,106.06,4089.458,1735786799999,433997.81427,1250,1724.520,183052.95054,0
-1735786800000,106.05,106.15,105.83,105.96,6210.420,1735787099999,658465.54366,1926,3280.218,347808.70165,0
-1735787100000,105.95,105.96,105.64,105.75,7510.576,1735787399999,794001.55679,1676,1757.810,185908.59977,0
-1735787400000,105.75,105.81,105.66,105.75,3777.837,1735787699999,399420.95539,1147,2896.302,306213.70714,0
-1735787700000,105.74,105.99,105.74,105.89,3994.571,1735787999999,422912.36652,1205,2700.349,285870.19246,0
-1735788000000,105.88,106.25,105.88,106.21,3078.091,1735788299999,326704.17753,1128,2044.275,216939.84927,0
-1735788300000,106.22,106.28,105.90,105.96,3131.868,1735788599999,332194.92549,981,1667.841,176878.46401,0
-1735788600000,105.95,106.04,105.91,105.93,2599.803,1735788899999,275542.83682,954,1919.632,203459.19521,0
-1735788900000,105.93,106.41,105.92,106.18,9731.386,1735789199999,1033961.99245,2038,6944.975,737886.20811,0
-1735789200000,106.17,106.19,105.88,105.91,2652.969,1735789499999,281408.49622,1031,1621.942,172058.44216,0
-1735789500000,105.91,105.99,105.77,105.78,3392.376,1735789799999,359134.80655,1099,1775.069,187927.39872,0
-1735789800000,105.79,105.93,105.70,105.82,2765.968,1735790099999,292712.62880,994,1616.559,171086.15164,0
-1735790100000,105.82,105.82,105.58,105.58,2834.359,1735790399999,299597.40711,1037,957.842,101244.53190,0
-1735790400000,105.59,105.83,105.54,105.57,6771.726,1735790699999,715746.99263,1855,4012.486,424140.66408,0
-1735790700000,105.57,105.61,105.42,105.50,4840.893,1735790999999,510763.28028,1203,2102.468,221828.63719,0
-1735791000000,105.51,105.87,105.47,105.69,4289.592,1735791299999,453573.70496,1362,2227.659,235526.23900,0
-1735791300000,105.68,105.80,105.38,105.46,3377.665,1735791599999,356661.37218,1262,1459.036,154048.25137,0
-1735791600000,105.47,105.79,105.47,105.65,6896.850,1735791899999,728571.61691,1815,4202.497,443887.35917,0
-1735791900000,105.65,105.84,105.60,105.75,4856.327,1735792199999,513365.28630,1409,3116.805,329471.27341,0
-1735792200000,105.76,106.07,105.76,105.96,18114.679,1735792499999,1918685.95120,2889,8384.151,888043.94845,0
-1735792500000,105.97,106.51,105.89,106.43,13791.862,1735792799999,1465514.06642,3006,8918.044,947687.07013,0
-1735792800000,106.43,106.79,106.42,106.64,10017.437,1735793099999,1068323.84147,2608,5804.862,619060.86676,0
-1735793100000,106.63,106.88,106.56,106.77,8573.173,1735793399999,915078.66229,2400,4518.693,482329.26822,0
-1735793400000,106.78,107.12,106.61,106.79,26293.962,1735793699999,2810931.69711,4464,18304.892,1957134.11429,0
+1606021200000,85.08,85.16,83.54,83.95,142690.298,1606024799999,12005869.89444,19171,47358.251,3990839.30062,0
+1606024800000,83.98,84.69,83.00,84.19,150891.354,1606028399999,12642927.69474,20004,63669.771,5339871.86321,0
+1606028400000,84.19,84.65,82.17,84.56,198377.273,1606031999999,16549092.42411,26623,90002.076,7513943.58766,0
+1606032000000,84.55,84.79,82.83,83.21,141185.764,1606035599999,11814730.69647,22816,63117.186,5283405.45365,0
+1606035600000,83.21,85.13,82.70,84.93,178369.576,1606039199999,15039543.03348,24145,82406.159,6952378.14335,0
+1606039200000,84.90,84.92,82.81,83.71,186572.105,1606042799999,15621402.71996,23959,84154.623,7049373.96365,0
+1606042800000,83.70,84.12,77.60,80.95,578031.050,1606046399999,46809625.07671,65700,221475.483,17951234.13194,0
+1606046400000,80.94,82.30,80.17,81.64,291871.833,1606049999999,23821077.21724,42316,151167.492,12346669.23205,0
+1606050000000,81.66,82.57,81.08,82.35,137053.479,1606053599999,11246339.10781,19906,69465.206,5703575.03610,0
+1606053600000,82.36,82.61,81.69,81.81,94975.065,1606057199999,7798531.32682,15820,42262.074,3471556.36642,0
+1606057200000,81.81,83.10,81.81,82.68,109282.027,1606060799999,9020865.30935,16423,53787.111,4439840.92844,0
+1606060800000,82.68,84.83,82.10,84.29,274398.797,1606064399999,22917536.18764,31544,142994.070,11948142.78305,0
+1606064400000,84.33,84.41,83.60,83.97,129533.516,1606067999999,10879623.91668,17139,55535.725,4665400.89098,0
+1606068000000,83.93,85.24,83.85,84.43,171085.935,1606071599999,14477441.98706,20065,83604.523,7077038.41751,0
+1606071600000,84.43,85.17,84.04,84.86,127788.005,1606075199999,10816567.76762,17068,61716.946,5226672.65809,0
+1606075200000,84.89,85.77,84.17,84.89,194847.401,1606078799999,16591088.13205,23213,83386.218,7106096.50728,0
+1606078800000,84.89,85.85,84.44,85.33,93577.249,1606082399999,7983182.53993,13567,54405.373,4642750.29390,0
+1606082400000,85.32,86.00,84.85,85.88,92831.328,1606085999999,7949851.45799,13636,46353.429,3971676.67439,0
+1606086000000,85.89,85.95,82.40,82.95,327324.588,1606089599999,27517211.22173,33725,123909.682,10417965.15827,0
+1606089600000,82.94,84.23,81.40,81.86,257480.938,1606093199999,21338451.24544,39840,106408.077,8840846.24818,0
+1606093200000,81.86,83.12,81.04,82.80,180605.867,1606096799999,14853313.66147,23669,84777.635,6980192.45115,0
+1606096800000,82.80,83.25,82.33,82.58,77473.227,1606100399999,6414316.16062,14435,33861.992,2804304.71090,0
+1606100400000,82.58,84.02,82.34,83.82,92749.509,1606103999999,7740686.72710,15050,50648.919,4227594.46859,0
+1606104000000,83.82,86.64,83.58,85.39,285091.466,1606107599999,24368644.24025,33424,146677.588,12529232.33846,0
+1606107600000,85.41,90.00,85.19,88.23,437440.609,1606111199999,38559628.42760,52197,226892.382,20011724.18075,0
+1606111200000,88.23,88.48,86.10,88.20,347453.439,1606114799999,30294590.75146,32162,156686.652,13665658.51419,0
+1606114800000,88.19,88.41,86.71,87.07,144463.387,1606118399999,12620762.46675,19194,58362.754,5102912.46478,0
+1606118400000,87.08,88.74,87.06,87.40,172945.751,1606121999999,15206776.32430,21992,84825.431,7462584.82926,0
+1606122000000,87.41,89.35,87.28,88.80,156921.664,1606125599999,13876174.55142,23353,77477.903,6853508.66405,0
+1606125600000,88.81,88.90,87.29,88.37,150803.129,1606129199999,13284835.24333,23253,65477.889,5772307.60731,0
+1606129200000,88.37,89.90,87.07,87.40,234766.876,1606132799999,20766272.86025,37730,109402.953,9689627.59635,0
+1606132800000,87.41,88.55,86.38,88.28,168423.122,1606136399999,14767777.94169,24449,70961.677,6225247.67830,0
+1606136400000,88.27,88.54,84.24,87.69,412197.231,1606139999999,35636995.05335,45769,172693.499,14938216.44625,0
+1606140000000,87.70,91.28,87.14,89.73,476948.006,1606143599999,42456998.88767,61610,238645.374,21257361.17061,0
+1606143600000,89.72,89.78,85.39,86.10,438272.254,1606147199999,38288279.37233,53820,188396.130,16465245.99448,0
+1606147200000,86.11,87.34,85.16,87.07,303125.286,1606150799999,26216703.75180,40579,142464.344,12328073.55653,0
+1606150800000,87.07,88.46,86.62,87.72,169058.344,1606154399999,14837684.16369,24026,84246.165,7395698.87286,0
+1606154400000,87.73,87.90,86.10,86.65,123108.063,1606157999999,10697808.95147,19263,49220.085,4280569.11043,0
+1606158000000,86.68,87.96,86.01,87.35,109112.764,1606161599999,9495187.93435,17929,47878.655,4165233.75551,0
+1606161600000,87.36,87.76,86.70,87.61,66024.338,1606165199999,5759463.78253,13397,31300.555,2732040.34825,0
+1606165200000,87.61,88.67,87.21,88.12,111675.501,1606168799999,9831737.00901,18020,55643.743,4901355.12715,0
+1606168800000,88.10,89.27,87.57,88.67,102690.665,1606172399999,9092153.60087,15664,49709.382,4404801.75385,0
+1606172400000,88.70,89.58,86.90,89.21,227199.883,1606175999999,20031499.21438,26229,96768.054,8539226.60960,0
+1606176000000,89.17,89.62,87.20,89.04,290049.419,1606179599999,25612584.85525,38637,134036.965,11831910.52149,0
+1606179600000,89.04,93.00,88.66,91.93,493715.994,1606183199999,44833601.00910,51906,254914.189,23175820.99648,0
+1606183200000,91.95,92.01,89.11,89.18,268265.682,1606186799999,24241771.27012,33011,103328.247,9345802.17072,0
+1606186800000,89.18,90.94,88.90,90.00,162342.357,1606190399999,14598541.66466,26255,75516.162,6797027.46604,0
+1606190400000,89.99,92.74,89.41,92.12,229428.759,1606193999999,20933544.09111,30465,117008.853,10683963.44119,0
+1606194000000,92.12,92.12,89.70,90.87,271505.585,1606197599999,24670466.55086,32258,106659.917,9697077.61930,0
+1606197600000,90.86,91.07,85.48,89.35,619568.429,1606201199999,54830450.79320,64293,261070.332,23132085.88891,0
+1606201200000,89.36,90.27,88.66,88.95,171273.723,1606204799999,15332283.34487,26378,82604.489,7401022.43620,0
+1606204800000,88.95,94.50,88.95,93.44,347492.097,1606208399999,31933261.19872,42347,182193.342,16726858.89501,0
+1606208400000,93.44,93.63,88.89,90.40,573708.882,1606211999999,52200249.35029,59728,244738.118,22289773.24811,0
+1606212000000,90.42,90.63,86.14,89.54,462832.671,1606215599999,41052197.35366,53468,197583.192,17539104.01970,0
+1606215600000,89.56,89.87,88.56,88.88,151241.500,1606219199999,13495051.34711,21889,68765.378,6135282.78220,0
+1606219200000,88.88,89.37,86.51,87.24,174984.516,1606222799999,15411988.99406,25290,71837.689,6339324.27873,0
+1606222800000,87.24,89.71,87.14,89.47,186733.003,1606226399999,16566456.19692,26387,89782.766,7966651.13572,0
+1606226400000,89.43,90.98,88.74,89.54,229964.222,1606229999999,20667305.11812,28250,111691.848,10045755.40058,0
+1606230000000,89.51,90.75,89.16,90.65,188968.985,1606233599999,17005347.42986,23341,89403.688,8047515.56493,0
+1606233600000,90.65,91.39,89.00,90.58,299425.940,1606237199999,27100694.68248,34273,128908.194,11673934.59083,0
+1606237200000,90.57,90.90,89.80,90.11,83174.155,1606240799999,7509023.31513,15568,37388.182,3375400.24665,0
+1606240800000,90.12,90.68,89.61,90.14,85382.079,1606244399999,7688031.34382,13330,39352.932,3543471.96591,0
+1606244400000,90.14,90.43,89.85,89.85,72891.098,1606247999999,6571793.96056,12051,31115.012,2805743.45219,0
+1606248000000,89.86,90.87,88.66,89.50,193438.738,1606251599999,17353875.94925,23553,88632.547,7956211.76424,0
+1606251600000,89.49,89.90,87.81,88.38,130495.641,1606255199999,11564547.74241,18543,50441.938,4472915.14795,0
+1606255200000,88.41,89.12,88.08,88.61,65132.470,1606258799999,5774543.24309,14453,28636.504,2539065.17066,0
+1606258800000,88.60,89.79,88.57,89.47,81761.703,1606262399999,7298795.47865,14458,42820.271,3822906.86210,0
+1606262400000,89.46,90.94,89.21,89.35,135092.975,1606265999999,12145269.56089,25927,64906.797,5837490.19159,0
+1606266000000,89.35,90.92,89.25,89.80,117187.245,1606269599999,10561106.30111,17379,50731.786,4571393.90872,0
+1606269600000,89.81,89.81,87.56,87.83,199781.712,1606273199999,17656129.45127,26520,94602.710,8359309.06367,0
+1606273200000,87.84,88.28,86.03,86.52,167231.395,1606276799999,14585162.12239,27142,72068.589,6293166.91773,0
+1606276800000,86.52,87.44,85.46,85.52,150611.517,1606280399999,13040082.20387,25817,67814.797,5882032.93683,0
+1606280400000,85.52,87.48,85.00,87.34,130618.491,1606283999999,11268402.36556,24885,62573.753,5409010.38632,0
+1606284000000,87.33,88.25,87.17,87.60,98160.305,1606287599999,8612255.56782,16956,50350.774,4420511.38399,0
+1606287600000,87.59,88.73,87.25,88.24,97947.176,1606291199999,8628739.26026,15329,49431.570,4356543.95425,0
+1606291200000,88.22,88.82,87.51,88.40,120871.332,1606294799999,10662822.64222,19242,56828.516,5015613.25318,0
+1606294800000,88.40,88.58,87.79,88.23,80922.610,1606298399999,7132752.51876,16357,36117.228,3184495.56791,0
+1606298400000,88.21,89.12,88.14,88.76,108963.188,1606301999999,9662913.15242,17665,44613.208,3957354.39665,0
+1606302000000,88.77,90.26,88.57,90.26,142521.948,1606305599999,12719013.08380,22174,72772.698,6499148.82334,0
+1606305600000,90.26,90.27,88.21,88.75,146694.314,1606309199999,13067842.73244,21170,60049.626,5346468.31959,0
+1606309200000,88.76,89.52,87.01,87.67,173484.103,1606312799999,15317309.66489,25952,80237.329,7090126.06646,0
+1606312800000,87.70,88.53,87.26,88.37,130553.319,1606316399999,11480737.76103,21193,64992.146,5716460.74983,0
+1606316400000,88.37,88.60,87.71,88.02,86999.151,1606319999999,7674703.27429,15594,38066.186,3358963.37076,0
+1606320000000,88.01,88.17,86.62,86.80,186835.524,1606323599999,16320520.50343,27730,84661.235,7398155.31434,0
+1606323600000,86.80,87.15,85.73,87.01,115596.206,1606327199999,10000174.80899,20696,46100.880,3993201.60771,0
+1606327200000,87.01,87.63,86.90,87.08,72034.476,1606330799999,6285948.70915,16364,42054.364,3670031.39737,0
+1606330800000,87.09,87.31,85.44,85.70,97355.873,1606334399999,8399269.63019,15576,44052.855,3801226.07305,0
+1606334400000,85.70,86.49,82.01,83.81,374968.068,1606337999999,31507913.21200,41892,149715.319,12601004.39411,0
+1606338000000,83.79,84.96,83.00,83.89,136235.344,1606341599999,11457007.17632,23658,63056.225,5305450.69732,0
+1606341600000,83.89,83.89,81.14,82.99,182200.393,1606345199999,15028764.70131,27190,75646.654,6244541.25363,0
+1606345200000,82.96,82.97,78.00,81.83,441755.167,1606348799999,35606909.31671,47661,192523.504,15544816.04428,0
+1606348800000,81.85,83.34,80.71,82.61,199906.863,1606352399999,16453304.23131,26076,91275.869,7511271.53450,0
+1606352400000,82.61,82.95,81.27,81.78,93482.932,1606355999999,7682319.11188,17876,42190.850,3467848.38490,0
+1606356000000,81.82,81.82,79.03,79.56,268234.665,1606359599999,21555948.47595,36028,122401.118,9841168.88811,0
+1606359600000,79.55,79.63,70.00,76.98,1021678.080,1606363199999,77107479.50716,91628,435234.289,32894625.44875,0
+1606363200000,76.92,78.50,75.73,77.53,337832.807,1606366799999,26082580.92606,46922,160573.210,12406669.78443,0
+1606366800000,77.52,78.08,76.43,77.70,226031.150,1606370399999,17507446.10381,31857,111687.458,8652218.68249,0
+1606370400000,77.68,78.50,76.90,77.54,119635.041,1606373999999,9294790.67789,19058,54508.695,4235001.16776,0
+1606374000000,77.54,77.55,74.14,76.21,249976.593,1606377599999,18983217.80746,35651,114655.334,8715163.74819,0
+1606377600000,76.24,76.73,71.13,74.57,799246.034,1606381199999,59248921.55287,83107,365151.908,27109681.75114,0
+1606381200000,74.56,76.00,73.59,75.08,282669.880,1606384799999,21157001.22890,45089,134516.992,10076925.48279,0
+1606384800000,75.06,75.82,74.13,75.08,177152.854,1606388399999,13285402.27237,34247,80917.665,6071068.21865,0
+1606388400000,75.08,75.49,73.15,73.91,161346.924,1606391999999,12018401.43711,24436,70761.009,5276367.58439,0
+1606392000000,73.90,76.10,73.03,75.36,231518.194,1606395599999,17368520.01018,37835,100282.049,7527649.56375,0
+1606395600000,75.36,75.59,72.52,72.75,154815.933,1606399199999,11509289.17580,25805,65572.529,4880892.69380,0
+1606399200000,72.77,73.40,69.68,69.76,422350.631,1606402799999,30288595.73967,48333,184354.097,13248836.65856,0
+1606402800000,69.76,72.69,68.35,70.90,392816.329,1606406399999,27804333.69725,48371,188002.201,13311486.42566,0
+1606406400000,70.90,71.61,66.75,67.93,430300.738,1606409999999,29815439.29406,55553,199303.780,13827810.30928,0
+1606410000000,67.91,68.11,64.55,67.22,544365.866,1606413599999,36167514.69899,64873,243210.567,16176031.88901,0
+1606413600000,67.22,68.28,66.39,66.78,221245.563,1606417199999,14883587.87648,29673,114489.625,7709831.78692,0
+1606417200000,66.80,67.27,64.45,66.77,235360.200,1606420799999,15525666.27445,33569,113159.533,7468299.41864,0
+1606420800000,66.77,70.00,66.60,69.94,302821.009,1606424399999,20815802.18119,38204,152775.926,10502445.61212,0
+1606424400000,69.96,70.11,69.01,69.23,172453.368,1606427999999,12020958.16567,26443,82008.548,5717184.66701,0
+1606428000000,69.24,71.21,68.86,70.95,121856.386,1606431599999,8560052.83047,23025,67412.506,4737264.37620,0
+1606431600000,70.95,71.17,69.16,71.06,152629.994,1606435199999,10719444.84174,21158,66898.849,4697620.17535,0
+1606435200000,71.05,72.96,69.68,72.80,171183.889,1606438799999,12210926.60597,24300,88866.876,6342949.07385,0
+1606438800000,72.78,73.56,71.93,72.12,202403.143,1606442399999,14701727.59611,25722,92815.357,6746627.93662,0
+1606442400000,72.12,72.30,69.63,69.78,168687.087,1606445999999,11953817.41690,23353,72801.762,5157745.96211,0
+1606446000000,69.79,71.52,69.79,70.83,153541.768,1606449599999,10860805.50907,21160,81089.351,5735049.67021,0
+1606449600000,70.84,72.02,70.72,71.29,99659.933,1606453199999,7124366.73006,16890,48946.958,3499315.97698,0
+1606453200000,71.32,72.70,71.32,72.12,118359.180,1606456799999,8541920.93516,17044,57674.105,4163602.03238,0
+1606456800000,72.12,72.34,71.16,71.65,79646.909,1606460399999,5709436.91594,14781,33017.602,2367264.10313,0
+1606460400000,71.68,71.80,70.23,70.38,109394.269,1606463999999,7745029.47001,16888,53256.912,3771473.38513,0
+1606464000000,70.42,70.61,68.02,69.34,323798.313,1606467599999,22386212.41910,34831,146882.175,10160110.42749,0
+1606467600000,69.34,71.63,66.51,67.39,397053.771,1606471199999,27330243.52124,49788,185137.167,12742989.41673,0
+1606471200000,67.37,68.94,66.90,68.76,211873.607,1606474799999,14433656.53200,28053,105447.121,7188413.05736,0
+1606474800000,68.75,68.75,66.81,67.20,143750.635,1606478399999,9718896.98225,20996,66857.881,4521988.68422,0
+1606478400000,67.19,69.82,67.00,69.56,194512.956,1606481999999,13325272.42381,26027,104906.815,7190795.46123,0
+1606482000000,69.55,70.40,68.55,68.85,136192.933,1606485599999,9437841.38216,21370,59081.001,4097074.65827,0
+1606485600000,68.82,68.85,67.13,67.39,186465.720,1606489199999,12665405.16503,25410,83632.965,5679199.41799,0
+1606489200000,67.38,67.50,65.74,66.17,192399.552,1606492799999,12828259.90045,28258,85261.794,5686677.48956,0
+1606492800000,66.20,67.88,65.30,67.84,195567.917,1606496399999,13060042.62050,27135,100495.770,6717377.90523,0
+1606496400000,67.83,68.50,67.54,67.96,110989.345,1606499999999,7549185.37362,16941,52976.691,3604355.79878,0
+1606500000000,67.96,69.19,67.70,68.00,104933.291,1606503599999,7176004.95297,15661,57065.240,3900661.52326,0
+1606503600000,68.00,68.62,67.70,68.25,57511.025,1606507199999,3916837.62722,11935,28659.240,1952613.44723,0
+1606507200000,68.27,69.26,67.86,69.13,98748.606,1606510799999,6800988.97366,15062,53749.882,3702323.68980,0
+1606510800000,69.12,69.19,68.14,68.86,78578.264,1606514399999,5401971.14890,13865,35023.918,2408260.43353,0
+1606514400000,68.88,69.28,68.16,68.36,46480.847,1606517999999,3188990.13093,13184,20913.541,1434765.41525,0
+1606518000000,68.36,69.23,68.34,69.22,68862.236,1606521599999,4750531.09463,13022,36534.050,2520105.02718,0
+1606521600000,69.19,70.23,68.27,70.07,133960.463,1606525199999,9264620.13639,18852,66031.458,4573649.85756,0
+1606525200000,70.08,71.03,69.43,70.63,156463.980,1606528799999,11018010.49084,20256,72290.031,5093221.18600,0
+1606528800000,70.62,70.67,69.45,69.53,105776.601,1606532399999,7408939.58622,16216,46934.776,3289245.57017,0
+1606532400000,69.51,69.61,68.60,69.24,106932.031,1606535999999,7390669.80583,16444,45986.405,3179439.45141,0
+1606536000000,69.23,69.38,68.34,69.19,84126.696,1606539599999,5795253.73936,14474,35098.547,2419623.91881,0
+1606539600000,69.20,69.41,68.52,69.26,82299.591,1606543199999,5676394.30111,14413,41863.490,2888844.77357,0
+1606543200000,69.26,70.06,69.19,69.66,73997.062,1606546799999,5149122.60608,13585,41328.114,2876548.87963,0
+1606546800000,69.67,70.00,69.48,69.76,51042.462,1606550399999,3560337.81694,12977,24044.431,1677349.22429,0
+1606550400000,69.77,70.00,68.42,68.62,81811.606,1606553999999,5651930.00709,14539,33636.465,2324378.10354,0
+1606554000000,68.63,69.45,68.42,69.20,55283.187,1606557599999,3816180.85301,13260,27651.848,1908603.57020,0
+1606557600000,69.22,71.10,68.97,70.47,167283.056,1606561199999,11778101.81700,23851,81325.077,5726386.74230,0
+1606561200000,70.48,70.92,69.83,70.60,95655.984,1606564799999,6724136.71790,17896,49840.654,3505412.47269,0
+1606564800000,70.60,71.11,70.02,70.27,117689.408,1606568399999,8303042.84652,16867,55626.791,3926255.24720,0
+1606568400000,70.27,72.44,70.15,72.14,191137.871,1606571999999,13676076.69706,23922,105515.518,7549809.45047,0
+1606572000000,72.14,72.25,71.23,71.86,192495.059,1606575599999,13813353.13519,23664,85893.047,6166814.62890,0
+1606575600000,71.86,72.80,71.47,72.75,169785.629,1606579199999,12241955.06173,21620,86862.187,6265730.73294,0
+1606579200000,72.75,73.77,72.42,72.64,272819.309,1606582799999,19934808.47924,33771,134789.661,9853251.24778,0
+1606582800000,72.63,73.37,71.60,73.36,158279.207,1606586399999,11480351.38435,19962,77200.053,5605014.87266,0
+1606586400000,73.36,73.95,72.88,73.48,101388.624,1606589999999,7456324.37375,17473,49121.432,3614029.92699,0
+1606590000000,73.49,74.98,72.58,74.88,143966.827,1606593599999,10619236.35915,19382,81352.709,6007675.31609,0
+1606593600000,74.88,74.97,73.07,73.27,199561.439,1606597199999,14822963.55890,24132,109803.370,8165894.73977,0
+1606597200000,73.25,74.57,71.99,73.31,309579.924,1606600799999,22637428.22368,33738,137198.869,10046450.12496,0
+1606600800000,73.30,74.04,72.85,73.21,89626.359,1606604399999,6584618.07644,17822,38251.701,2812383.83829,0
+1606604400000,73.21,74.09,72.22,72.64,132232.407,1606607999999,9661991.00066,18370,52638.188,3844671.55025,0
+1606608000000,72.66,72.98,71.51,72.81,142292.348,1606611599999,10268180.47828,20396,72101.751,5207828.93141,0
+1606611600000,72.82,72.87,71.49,72.14,87818.928,1606615199999,6337334.04784,15857,36189.603,2611946.46526,0
+1606615200000,72.13,73.76,71.83,73.34,100552.886,1606618799999,7332402.00107,16767,52948.232,3863296.97834,0
+1606618800000,73.34,74.87,73.06,74.75,131141.574,1606622399999,9708213.18812,19683,74011.672,5479142.22111,0
+1606622400000,74.74,75.19,73.84,73.98,105677.071,1606625999999,7861736.00888,16735,48104.821,3582696.37149,0
+1606626000000,73.97,74.28,73.43,73.87,100831.710,1606629599999,7452545.31029,14286,47338.430,3500744.08873,0
+1606629600000,73.87,73.93,73.02,73.65,93121.482,1606633199999,6840287.56190,14487,40688.491,2990333.74185,0
+1606633200000,73.66,74.90,73.12,74.64,114080.758,1606636799999,8473468.97672,16978,66677.161,4957439.02492,0
+1606636800000,74.63,77.30,74.42,76.88,331972.089,1606640399999,25344232.24667,35533,177800.412,13575594.47102,0
+1606640400000,76.85,76.90,75.77,75.92,180323.379,1606643999999,13763873.38120,23018,70564.979,5388930.97957,0
+1606644000000,75.94,76.91,75.46,76.86,122348.625,1606647599999,9320815.73702,18532,66014.069,5033678.18363,0
+1606647600000,76.85,76.88,73.94,75.31,228470.905,1606651199999,17217860.16329,28959,95242.560,7180736.07827,0
+1606651200000,75.31,75.66,74.15,74.98,141518.640,1606654799999,10582011.55921,20772,61858.889,4628368.60020,0
+1606654800000,74.97,75.54,74.56,75.54,120170.038,1606658399999,9016242.72925,17294,54536.137,4093595.09674,0
+1606658400000,75.55,75.85,75.00,75.10,74862.240,1606661999999,5651557.08208,15582,35356.310,2670760.81349,0
+1606662000000,75.10,75.60,74.65,75.44,71851.718,1606665599999,5400119.88169,14395,34225.446,2573694.55426,0
+1606665600000,75.44,77.99,74.45,77.61,281428.935,1606669199999,21394268.47797,38725,147456.569,11218065.09834,0
+1606669200000,77.60,79.56,77.20,77.89,369629.644,1606672799999,28997277.05371,41719,183689.817,14419095.06546,0
+1606672800000,77.89,78.85,77.45,78.80,130057.007,1606676399999,10155138.77608,18717,72783.508,5685086.39203,0
+1606676400000,78.78,78.85,77.55,78.04,64779.205,1606679999999,5062634.41811,13848,30394.863,2376348.20618,0
+1606680000000,78.05,80.57,77.85,80.51,208712.472,1606683599999,16612915.70108,30432,115625.243,9200123.59584,0
+1606683600000,80.51,81.12,79.67,79.82,135918.753,1606687199999,10909742.74777,24111,62326.458,5004385.43099,0
+1606687200000,79.81,79.97,78.82,79.46,87202.017,1606690799999,6925321.43614,16010,38886.501,3089744.52377,0
+1606690800000,79.46,80.10,78.31,78.95,127550.049,1606694399999,10110689.08841,19447,65536.982,5199352.15138,0
+1606694400000,78.95,80.52,78.93,79.74,154087.048,1606697999999,12297396.94798,21390,73638.068,5876528.10730,0
+1606698000000,79.75,79.91,78.57,79.38,116299.302,1606701599999,9215972.26636,17094,54425.234,4314865.38104,0
+1606701600000,79.35,79.75,78.93,79.44,61507.443,1606705199999,4880431.33887,12409,28666.691,2275416.69923,0
+1606705200000,79.44,80.19,78.91,79.84,105915.073,1606708799999,8430194.91574,14459,50975.341,4058556.72403,0
+1606708800000,79.85,79.97,79.02,79.38,66934.006,1606712399999,5309032.69146,12192,33976.792,2694864.74272,0
+1606712400000,79.37,80.02,79.10,79.16,65339.527,1606715999999,5197139.41182,12408,30368.840,2416277.90157,0
+1606716000000,79.17,79.36,78.32,79.02,95144.969,1606719599999,7506209.15655,13849,42507.783,3354578.64810,0
+1606719600000,79.02,79.82,78.73,79.30,70937.625,1606723199999,5625457.14180,13472,33615.858,2667190.47403,0
+1606723200000,79.30,79.41,77.31,77.69,190591.886,1606726799999,14883572.63319,22815,88814.117,6938806.80495,0
+1606726800000,77.70,78.23,76.67,78.07,154386.494,1606730399999,11954611.11075,23500,68351.126,5297734.31545,0
+1606730400000,78.03,79.20,77.80,78.82,103993.349,1606733999999,8173243.75660,17428,59041.899,4640557.53045,0
+1606734000000,78.79,79.90,78.75,79.06,125960.093,1606737599999,9993565.80145,19678,62321.666,4946537.74100,0
+1606737600000,79.06,80.50,79.02,80.02,163669.823,1606741199999,13079788.48342,23627,86223.355,6892966.25903,0
+1606741200000,80.04,82.00,79.07,81.66,272118.070,1606744799999,21881594.87890,34322,141839.085,11410446.15132,0
+1606744800000,81.64,85.19,81.39,83.40,784755.477,1606748399999,65628561.86052,81874,388282.932,32485274.76848,0
+1606748400000,83.40,85.74,82.65,84.39,483098.528,1606751999999,40724756.73732,55264,232528.749,19605237.08169,0
+1606752000000,84.43,88.68,84.41,85.63,645059.789,1606755599999,56004433.94503,79460,321692.540,27927194.28248,0
+1606755600000,85.63,86.54,84.18,86.16,253597.376,1606759199999,21696400.59474,30901,118694.188,10159924.24388,0
+1606759200000,86.15,86.78,85.01,85.14,117913.203,1606762799999,10104569.72619,24407,55344.952,4744781.58291,0
+1606762800000,85.18,86.30,84.84,85.71,94109.384,1606766399999,8073128.85866,15468,41023.668,3518852.19780,0
+1606766400000,85.73,86.90,85.07,86.62,104634.199,1606769999999,9025111.89261,16044,55184.990,4761408.43277,0
+1606770000000,86.57,87.56,86.29,86.69,114665.712,1606773599999,9967947.38723,22209,58295.207,5068734.66052,0
+1606773600000,86.69,88.13,86.04,87.93,123243.032,1606777199999,10751438.12033,17172,61724.869,5389426.13290,0
+1606777200000,87.92,88.51,87.39,87.75,169056.854,1606780799999,14878830.24244,22452,87374.648,7693661.88190,0
+1606780800000,87.77,88.01,85.50,86.41,196736.903,1606784399999,17066195.48066,28248,84302.364,7313668.36912,0
+1606784400000,86.41,90.29,85.98,89.88,243183.298,1606787999999,21532133.95663,32992,131499.084,11651171.64753,0
+1606788000000,89.89,90.87,88.57,90.25,280167.589,1606791599999,25108643.81844,33003,140454.687,12594094.82519,0
+1606791600000,90.25,90.29,88.19,88.36,172834.560,1606795199999,15410644.58669,20341,68738.258,6131166.65087,0
+1606795200000,88.35,89.83,88.24,89.17,139846.293,1606798799999,12465093.21325,19131,66745.271,5948103.72438,0
+1606798800000,89.17,89.86,88.70,89.17,116906.121,1606802399999,10439412.88419,15198,49295.140,4402532.79530,0
+1606802400000,89.16,90.37,87.14,87.74,204594.626,1606805999999,18152493.67687,25375,84418.280,7502791.15717,0
+1606806000000,87.73,89.40,87.66,89.02,166329.402,1606809599999,14757559.83792,21158,84735.930,7516237.60017,0
+1606809600000,89.01,89.85,88.36,88.62,161271.308,1606813199999,14379697.11333,22555,73968.341,6600671.08989,0
+1606813200000,88.61,89.83,88.12,89.72,131457.485,1606816799999,11673294.68433,20113,72341.700,6428626.86440,0
+1606816800000,89.74,91.84,89.44,90.27,363461.830,1606820399999,32895260.00152,45882,185040.260,16755283.86517,0
+1606820400000,90.25,91.80,85.80,88.38,669821.806,1606823999999,59451731.51541,68509,296020.904,26309555.00212,0
+1606824000000,88.39,88.66,79.30,81.50,924683.682,1606827599999,77024569.79921,101343,390185.760,32495182.84087,0
+1606827600000,81.49,86.50,79.48,85.32,673587.494,1606831199999,55948269.78536,80816,341773.983,28374155.39666,0
+1606831200000,85.31,93.03,84.22,91.70,773253.356,1606834799999,69182468.96267,92129,406326.495,36362717.73518,0
+1606834800000,91.72,93.20,89.48,91.25,477170.368,1606838399999,43645170.13189,68469,229305.947,20990769.29242,0
+1606838400000,91.23,92.90,87.47,88.47,743686.070,1606841999999,66707703.60146,82836,367136.392,32954797.29285,0
+1606842000000,88.47,89.43,85.57,89.25,484945.624,1606845599999,42550056.92023,57832,235837.042,20715653.65542,0
+1606845600000,89.24,89.30,86.36,87.31,260719.320,1606849199999,22848558.68926,34010,134878.855,11821026.79075,0
+1606849200000,87.27,89.44,87.11,88.97,191272.023,1606852799999,16964373.75976,30494,107011.567,9488255.49171,0
+1606852800000,88.99,89.56,87.74,88.20,80080.257,1606856399999,7085771.38013,17952,38657.028,3422719.60488,0
+1606856400000,88.22,89.14,87.83,88.02,79298.523,1606859999999,7022042.79871,17259,39763.343,3520736.62294,0
+1606860000000,88.02,89.64,86.37,86.43,126748.846,1606863599999,11132828.33347,23094,63851.022,5605898.01423,0
+1606863600000,86.43,86.69,84.01,85.16,256122.439,1606867199999,21832807.60887,38066,116281.447,9917308.59005,0
+1606867200000,85.15,87.24,82.62,86.84,294096.578,1606870799999,24997371.62600,35453,141388.057,12044451.66993,0
+1606870800000,86.82,87.05,85.24,86.71,160279.312,1606874399999,13828887.79795,22960,74837.993,6457980.39549,0
+1606874400000,86.71,86.76,84.37,85.18,95553.883,1606877999999,8176176.90908,17574,44603.618,3816928.25525,0
+1606878000000,85.20,86.79,84.48,84.83,184050.162,1606881599999,15723992.01706,26385,93364.324,7976237.74997,0
+1606881600000,84.86,85.75,83.20,85.04,233226.696,1606885199999,19687198.85903,31403,125047.687,10564686.47468,0
+1606885200000,85.01,85.79,83.98,85.64,142778.398,1606888799999,12126904.00346,22494,68315.760,5803619.74550,0
+1606888800000,85.64,89.07,85.52,88.89,238116.051,1606892399999,20765928.34568,30676,122765.632,10706800.41644,0
+1606892400000,88.89,90.18,87.71,89.94,233270.068,1606895999999,20672735.25269,28209,122951.942,10898818.64904,0
+1606896000000,89.94,90.75,88.16,88.77,268698.118,1606899599999,24027532.36527,32917,116515.781,10430440.57692,0
+1606899600000,88.76,89.88,87.68,87.72,210237.479,1606903199999,18654720.77694,27030,96978.005,8612073.47553,0
+1606903200000,87.72,89.00,87.50,88.83,127341.021,1606906799999,11252200.43065,19597,73828.675,6527205.77702,0
+1606906800000,88.81,89.89,88.12,89.19,144743.884,1606910399999,12898195.48396,22809,72061.562,6422187.55511,0
+1606910400000,89.20,89.24,86.66,87.89,247684.495,1606913999999,21723218.44509,30223,109217.055,9584139.65173,0
+1606914000000,87.86,89.46,87.65,87.79,178862.506,1606917599999,15831842.23647,25658,86896.727,7693739.82129,0
+1606917600000,87.78,88.55,86.86,86.91,126253.321,1606921199999,11070223.88599,22393,62771.687,5503992.01570,0
+1606921200000,86.91,87.36,85.45,86.53,228588.208,1606924799999,19760154.74720,30725,106398.841,9202820.44550,0
+1606924800000,86.57,87.17,84.64,85.15,263614.505,1606928399999,22629682.92589,37639,119559.475,10260240.58578,0
+1606928400000,85.15,86.38,84.92,86.31,111439.437,1606931999999,9544895.22033,18389,50083.584,4290162.14871,0
+1606932000000,86.30,87.86,86.01,87.13,117933.725,1606935599999,10284859.10404,21430,60561.869,5281286.44445,0
+1606935600000,87.15,87.88,86.62,87.20,83252.137,1606939199999,7261193.65845,15619,39275.573,3426896.29151,0
+1606939200000,87.19,87.83,86.86,87.34,71476.885,1606942799999,6241220.26184,12652,33533.476,2929070.83236,0
+1606942800000,87.34,87.71,86.60,87.12,62479.011,1606946399999,5441206.97610,11638,27596.908,2403652.61219,0
+1606946400000,87.13,89.39,87.13,88.84,132849.924,1606949999999,11738020.45515,21071,68247.882,6033728.74581,0
+1606950000000,88.86,89.66,88.46,88.98,129500.621,1606953599999,11536461.86414,19611,67847.450,6046347.31617,0
+1606953600000,89.00,90.15,88.26,88.58,179718.294,1606957199999,16027556.33445,23207,83590.018,7462156.88869,0
+1606957200000,88.61,88.67,87.14,87.48,149068.484,1606960799999,13090070.31872,19569,61152.143,5368981.67565,0
+1606960800000,87.52,88.15,87.30,87.56,122532.574,1606964399999,10748780.21581,16010,59405.608,5212878.42905,0
+1606964400000,87.56,88.69,87.26,88.10,71510.289,1606967999999,6292165.90775,13485,37744.352,3322047.34599,0
+1606968000000,88.11,88.67,87.50,87.65,64119.896,1606971599999,5642478.53219,13559,26432.742,2327002.40041,0
+1606971600000,87.66,88.36,85.69,86.06,202452.833,1606975199999,17558160.18891,33736,85582.689,7424076.48460,0
+1606975200000,85.99,86.81,85.50,86.30,108996.194,1606978799999,9417152.51587,22888,51648.723,4464149.66371,0
+1606978800000,86.31,88.52,85.74,88.22,183630.152,1606982399999,16054797.85338,33009,98258.678,8593356.66546,0
+1606982400000,88.23,90.03,87.52,88.91,325497.970,1606985999999,28979718.83104,43021,149488.462,13319098.34005,0
+1606986000000,88.92,89.39,87.27,88.58,228101.267,1606989599999,20094967.06787,33146,102122.443,9001983.24389,0
+1606989600000,88.58,90.65,88.00,89.50,236917.996,1606993199999,21214368.06044,40360,124136.198,11117413.02058,0
+1606993200000,89.50,91.16,89.50,90.01,295889.486,1606996799999,26705033.03296,47410,133944.785,12093864.63683,0
+1606996800000,90.02,90.57,88.03,88.82,303711.873,1607000399999,27027321.98444,45346,117923.796,10499959.15606,0
+1607000400000,88.83,89.46,88.37,88.68,99528.821,1607003999999,8857610.31544,23656,46626.344,4151116.71753,0
+1607004000000,88.68,89.85,88.50,89.07,92891.874,1607007599999,8279930.06733,22555,42663.413,3803413.39293,0
+1607007600000,89.08,90.60,88.44,90.46,161698.562,1607011199999,14491023.66467,27975,94060.395,8442583.05904,0
+1607011200000,90.48,91.50,87.31,88.80,480637.899,1607014799999,42977370.03313,67114,225209.110,20130164.85287,0
+1607014800000,88.81,89.13,88.11,88.67,130157.268,1607018399999,11537147.37264,24004,65357.843,5796011.78504,0
+1607018400000,88.65,88.79,88.39,88.60,55444.221,1607021999999,4913489.62969,12452,27501.672,2437802.41556,0
+1607022000000,88.58,88.67,88.12,88.59,51245.743,1607025599999,4529397.07639,14026,27285.094,2412254.52670,0
+1607025600000,88.59,88.79,87.64,87.92,82110.926,1607029199999,7244041.16534,16738,31956.065,2819892.87250,0
+1607029200000,87.91,89.18,87.78,88.93,61817.491,1607032799999,5473359.25107,15706,28724.921,2544684.78422,0
+1607032800000,88.92,89.18,88.33,88.91,51695.477,1607036399999,4588582.41136,14037,23705.390,2104569.22110,0
+1607036400000,88.90,89.25,88.78,89.05,58583.977,1607039999999,5217042.71815,14539,27051.931,2409597.55626,0
+1607040000000,89.05,89.97,88.41,89.21,92765.133,1607043599999,8272453.52029,19633,46322.182,4131616.88106,0
+1607043600000,89.22,89.52,88.30,88.42,64112.507,1607047199999,5684634.82707,20599,28074.031,2489369.32160,0
+1607047200000,88.41,88.73,87.25,87.68,126947.483,1607050799999,11165451.69762,23962,46478.500,4088069.73307,0
+1607050800000,87.68,88.14,86.18,86.81,147684.936,1607054399999,12850952.26955,29484,63393.709,5519789.87337,0
+1607054400000,86.83,87.83,86.50,87.58,76611.194,1607057999999,6703055.92464,13727,38995.464,3411908.28389,0
+1607058000000,87.61,87.90,86.66,86.80,66166.054,1607061599999,5776923.50279,13530,23156.001,2023776.42255,0
+1607061600000,86.81,88.06,86.67,87.39,71500.676,1607065199999,6252900.08076,14659,43966.079,3844543.92211,0
+1607065200000,87.36,87.73,86.73,86.90,80562.652,1607068799999,7024513.33154,15394,36428.406,3178293.75084,0
+1607068800000,86.91,88.78,86.89,88.59,154492.261,1607072399999,13617958.25234,24055,79855.718,7039040.17838,0
+1607072400000,88.60,88.76,87.43,87.81,87657.712,1607075999999,7715960.23453,15167,39521.500,3480203.69496,0
+1607076000000,87.80,87.87,83.57,85.81,426913.586,1607079599999,36486169.72565,57559,182271.924,15583142.72434,0
+1607079600000,85.81,86.06,83.93,84.30,191508.896,1607083199999,16339041.92556,29322,83805.102,7156501.39282,0
+1607083200000,84.30,85.43,83.00,85.33,256767.203,1607086799999,21655979.72747,36552,118943.877,10044210.43588,0
+1607086800000,85.31,85.33,84.24,84.89,80775.695,1607090399999,6851725.60709,17117,35401.586,3004471.35773,0
+1607090400000,84.89,85.97,84.20,85.01,120662.643,1607093999999,10292041.08908,20918,62026.117,5291544.49485,0
+1607094000000,85.05,85.27,84.22,84.39,109195.548,1607097599999,9248957.77544,17837,48289.801,4092055.47072,0
+1607097600000,84.39,84.57,81.74,83.30,315458.436,1607101199999,26241490.45998,42416,143185.028,11918002.18882,0
+1607101200000,83.31,83.96,83.10,83.62,108097.868,1607104799999,9036765.11265,14450,52479.088,4387993.69317,0
+1607104800000,83.62,84.50,83.33,84.19,63036.129,1607108399999,5285910.71555,12741,34057.563,2856312.31676,0
+1607108400000,84.19,84.34,83.82,84.08,34726.260,1607111999999,2919170.12964,9411,18435.145,1549878.59998,0
+1607112000000,84.09,84.10,83.00,83.36,64442.400,1607115599999,5377290.93188,12554,23764.005,1983283.27237,0
+1607115600000,83.37,83.51,80.83,81.61,179910.797,1607119199999,14744529.41287,28072,74837.080,6134679.50135,0
+1607119200000,81.61,81.72,77.54,78.62,281806.253,1607122799999,22493486.35864,39915,109022.326,8730121.33283,0
+1607122800000,78.61,81.19,78.51,79.54,193410.956,1607126399999,15509385.42002,26723,90242.469,7233329.41556,0
+1607126400000,79.54,80.79,78.64,80.50,171367.417,1607129999999,13670864.78253,26049,84361.218,6731590.05975,0
+1607130000000,80.50,80.85,79.22,79.25,87358.800,1607133599999,6999815.73430,15845,38502.692,3086698.54899,0
+1607133600000,79.27,80.68,79.23,80.40,77042.875,1607137199999,6170115.44543,15441,40420.395,3234701.09569,0
+1607137200000,80.40,80.99,80.02,80.51,80293.033,1607140799999,6466088.11328,14166,42003.180,3383095.48525,0
+1607140800000,80.54,81.94,80.50,81.41,111351.487,1607144399999,9054615.50557,17431,56129.873,4564832.79028,0
+1607144400000,81.40,82.27,81.20,81.92,84084.049,1607147999999,6874581.16932,14400,46552.969,3806004.36093,0
+1607148000000,81.91,82.61,81.61,82.46,64577.033,1607151599999,5306512.24158,11831,26858.725,2207104.70260,0
+1607151600000,82.47,82.82,81.70,81.86,72633.108,1607155199999,5965789.50595,14014,32825.669,2697214.30853,0
+1607155200000,81.86,84.29,81.86,84.07,157137.095,1607158799999,13112059.34663,22612,82676.844,6899312.60687,0
+1607158800000,84.09,84.12,82.96,83.70,101513.043,1607162399999,8466314.72334,17785,46835.200,3907203.06850,0
+1607162400000,83.71,83.90,82.82,83.44,72038.332,1607165999999,6001805.32676,14948,38505.432,3209412.95276,0
+1607166000000,83.45,83.55,82.50,82.91,85971.734,1607169599999,7125385.85621,16825,35239.570,2921542.57336,0
+1607169600000,82.89,83.79,82.61,83.36,73253.422,1607173199999,6095280.42977,15664,40799.992,3394947.90259,0
+1607173200000,83.36,83.59,81.90,82.28,92014.607,1607176799999,7595636.35743,17332,40804.824,3368791.26775,0
+1607176800000,82.27,83.08,82.11,83.03,66751.404,1607180399999,5513059.10814,14921,38699.718,3197786.54287,0
+1607180400000,83.05,83.98,82.56,83.09,121124.170,1607183999999,10096844.50055,20247,59303.310,4943482.63044,0
+1607184000000,83.09,83.35,82.30,82.95,104008.423,1607187599999,8611979.16596,17502,53534.443,4433844.87239,0
+1607187600000,82.95,83.30,82.42,83.22,43174.724,1607191199999,3580066.51918,8672,19655.053,1630261.80233,0
+1607191200000,83.22,83.30,82.69,82.91,35582.282,1607194799999,2952717.11111,7786,18998.583,1576785.37890,0
+1607194800000,82.92,83.49,82.72,83.25,50587.446,1607198399999,4199775.72389,9241,24544.580,2038153.29735,0
+1607198400000,83.26,83.26,82.50,82.81,30278.646,1607201999999,2509798.05707,8418,11752.551,973984.36471,0
+1607202000000,82.84,83.40,82.63,82.71,49252.099,1607205599999,4087951.74401,9700,22640.725,1878659.64449,0
+1607205600000,82.73,82.77,81.55,82.09,56700.069,1607209199999,4661269.76926,11976,21080.310,1733033.90085,0
+1607209200000,82.09,83.31,81.98,83.21,58098.421,1607212799999,4802844.41553,10577,35259.633,2915590.22789,0
+1607212800000,83.22,85.19,83.19,85.03,173093.513,1607216399999,14596041.27148,22017,93927.480,7919826.77275,0
+1607216400000,85.07,85.27,84.46,84.71,96593.644,1607219999999,8196785.57383,14562,44324.506,3762659.35029,0
+1607220000000,84.72,84.76,83.80,83.98,74491.298,1607223599999,6274002.66056,10556,29154.381,2456466.00288,0
+1607223600000,83.98,84.06,83.21,83.69,71955.833,1607227199999,6014558.63846,12437,34616.542,2893845.18637,0
+1607227200000,83.72,84.20,83.51,83.87,50511.751,1607230799999,4236940.28801,10089,32864.934,2756839.20122,0
+1607230800000,83.87,83.89,83.02,83.29,52973.186,1607234399999,4417727.70271,10984,19917.320,1661098.06216,0
+1607234400000,83.28,83.81,83.21,83.58,34473.245,1607237999999,2880425.37731,8096,18383.102,1536377.19600,0
+1607238000000,83.58,84.10,83.57,83.85,41266.249,1607241599999,3459335.64488,9257,20421.294,1712122.75804,0
+1607241600000,83.86,84.25,82.29,82.58,110339.504,1607245199999,9177525.01093,15813,48676.036,4051358.94498,0
+1607245200000,82.55,82.89,81.64,82.45,93873.721,1607248799999,7729189.98166,18155,39945.521,3290208.46473,0
+1607248800000,82.46,82.64,82.00,82.55,49952.472,1607252399999,4114648.51396,11649,25176.507,2074294.58991,0
+1607252400000,82.54,83.07,81.85,83.02,56300.095,1607255999999,4640455.32362,13451,26040.427,2148011.73661,0
+1607256000000,83.00,83.05,81.30,81.55,59511.008,1607259599999,4882407.26963,14860,23061.509,1892572.05367,0
+1607259600000,81.55,81.96,80.36,81.26,130299.750,1607263199999,10571519.95353,22991,60970.953,4950316.37221,0
+1607263200000,81.25,82.32,80.90,82.23,98655.475,1607266799999,8070740.26614,16819,49363.770,4040398.00810,0
+1607266800000,82.23,82.60,81.74,81.95,54665.214,1607270399999,4494131.18764,12303,28633.831,2355623.70572,0
+1607270400000,81.97,82.94,81.43,82.35,108494.208,1607273999999,8914130.73433,20290,56503.553,4645111.34768,0
+1607274000000,82.35,82.86,82.14,82.35,51840.786,1607277599999,4277016.94633,11468,20874.206,1722450.51925,0
+1607277600000,82.36,82.67,82.01,82.34,32311.058,1607281199999,2661166.84461,9086,14323.815,1180048.03422,0
+1607281200000,82.34,82.67,81.89,82.45,25194.792,1607284799999,2073077.17711,7910,12125.311,997790.31095,0
+1607284800000,82.45,82.65,82.16,82.23,23485.592,1607288399999,1936324.97827,7823,11672.774,962368.52961,0
+1607288400000,82.23,82.95,81.90,82.94,31172.979,1607291999999,2570126.96698,9739,16666.855,1374632.55268,0
+1607292000000,82.93,83.30,81.74,82.40,78132.248,1607295599999,6445972.07660,16469,38162.112,3146761.32251,0
+1607295600000,82.41,84.10,82.41,83.64,115917.859,1607299199999,9695200.62857,19978,56446.250,4719721.98018,0
+1607299200000,83.62,83.99,82.81,83.01,63913.907,1607302799999,5326033.54837,12957,28583.579,2383464.57920,0
+1607302800000,83.03,83.34,82.41,83.00,62730.584,1607306399999,5200429.04527,13353,31679.327,2627651.53649,0
+1607306400000,83.00,83.11,82.45,82.79,37043.812,1607309999999,3067224.46903,9992,19228.593,1592505.24740,0
+1607310000000,82.79,83.48,82.58,83.34,33076.635,1607313599999,2745167.73081,9493,18075.884,1501215.44356,0
+1607313600000,83.34,83.78,82.88,83.48,36883.033,1607317199999,3075194.24645,10644,19759.900,1648167.73455,0
+1607317200000,83.49,83.96,83.29,83.64,38446.839,1607320799999,3216212.70290,11258,16682.514,1396088.30081,0
+1607320800000,83.63,84.68,83.51,84.60,103241.178,1607324399999,8709071.20024,15229,54676.565,4612648.73858,0
+1607324400000,84.59,84.93,84.29,84.74,73631.189,1607327999999,6232310.42782,14668,30753.343,2603224.89310,0
+1607328000000,84.73,84.80,83.35,83.79,110474.354,1607331599999,9269165.92408,16236,38694.293,3245276.14805,0
+1607331600000,83.81,83.82,82.59,83.17,172381.901,1607335199999,14314178.49561,26708,47552.189,3949131.63478,0
+1607335200000,83.16,83.35,82.74,82.99,43694.521,1607338799999,3628176.63453,13454,21333.586,1771923.12891,0
+1607338800000,82.98,83.29,82.22,82.44,73980.378,1607342399999,6119402.67365,16951,31077.729,2572596.51619,0
+1607342400000,82.39,86.96,82.30,86.92,427657.582,1607345999999,36528835.86499,53317,233460.464,19929374.69594,0
+1607346000000,86.91,87.01,85.15,85.41,230534.284,1607349599999,19805492.76261,32134,107032.730,9196283.68311,0
+1607349600000,85.41,85.44,83.06,84.13,333242.465,1607353199999,28030451.74171,41260,145168.910,12208838.30615,0
+1607353200000,84.14,85.00,83.97,84.59,95278.050,1607356799999,8050567.74425,18037,43916.434,3712649.12227,0
+1607356800000,84.61,85.03,83.77,84.08,110191.025,1607360399999,9313449.81936,18532,50016.969,4230690.44508,0
+1607360400000,84.09,84.25,83.45,83.71,74953.489,1607363999999,6283448.09282,14197,31371.450,2630514.93220,0
+1607364000000,83.71,83.73,81.78,82.50,179637.253,1607367599999,14831687.37931,25840,71378.334,5895244.22767,0
+1607367600000,82.46,82.89,82.16,82.62,61975.349,1607371199999,5120497.31291,13065,30697.211,2537157.17249,0
+1607371200000,82.60,83.05,82.24,82.78,49359.096,1607374799999,4080343.53922,11548,24049.317,1988249.26579,0
+1607374800000,82.77,83.31,82.53,83.23,36583.511,1607378399999,3036948.44844,9683,21271.743,1766063.28273,0
+1607378400000,83.23,83.44,83.01,83.41,36648.015,1607381999999,3051870.37559,11664,17789.416,1482108.51548,0
+1607382000000,83.40,84.10,82.95,83.43,50500.268,1607385599999,4220130.48280,12091,28613.612,2392322.17294,0
+1607385600000,83.46,84.85,83.16,84.01,88596.518,1607389199999,7451603.01742,16081,45917.498,3864200.89164,0
+1607389200000,84.02,84.19,83.45,83.63,48038.975,1607392799999,4022394.95988,12065,20900.456,1750298.06675,0
+1607392800000,83.65,84.14,83.15,83.47,49553.215,1607396399999,4144101.12599,11751,24425.554,2043474.51024,0
+1607396400000,83.47,83.65,83.01,83.20,46011.005,1607399999999,3833979.30267,12544,20680.338,1723558.98152,0
+1607400000000,83.21,83.51,83.09,83.31,27440.724,1607403599999,2285875.93128,9743,10600.741,883144.56549,0
+1607403600000,83.31,83.75,83.19,83.72,40027.078,1607407199999,3338273.20994,9336,18182.460,1516891.68935,0
+1607407200000,83.69,83.75,82.57,83.07,74002.113,1607410799999,6144743.86115,14183,31559.746,2620518.71742,0
+1607410800000,83.07,83.31,82.34,82.40,41521.427,1607414399999,3441046.62656,11230,15008.411,1245352.27623,0
+1607414400000,82.40,82.99,82.01,82.43,102473.164,1607417999999,8456792.93349,20075,47696.195,3938712.11345,0
+1607418000000,82.44,82.70,79.64,80.60,256119.297,1607421599999,20736787.80190,35035,121267.444,9817304.21857,0
+1607421600000,80.59,81.30,80.04,80.85,111471.152,1607425199999,9007634.74772,20045,55229.286,4464689.30173,0
+1607425200000,80.83,81.12,80.36,80.47,72663.014,1607428799999,5862939.26140,16326,34140.922,2756253.52231,0
+1607428800000,80.46,81.03,79.00,80.12,188702.550,1607432399999,15099336.10225,29571,79847.538,6394672.18413,0
+1607432400000,80.12,81.16,80.11,81.14,88716.342,1607435999999,7156749.18440,17224,46493.668,3750899.55870,0
+1607436000000,81.15,81.28,80.56,80.63,58995.421,1607439599999,4771550.18826,14473,26042.042,2106557.50580,0
+1607439600000,80.65,80.89,79.43,79.76,67569.484,1607443199999,5419796.83872,17274,27867.532,2235284.06363,0
+1607443200000,79.76,80.15,77.80,79.01,322749.588,1607446799999,25502435.45890,41106,138418.979,10946599.68756,0
+1607446800000,79.01,80.04,78.92,79.93,76342.213,1607450399999,6071440.48080,14192,40909.113,3254230.67401,0
+1607450400000,79.93,79.95,79.00,79.01,51682.842,1607453999999,4109252.22331,11541,21657.358,1722033.42297,0
+1607454000000,79.01,79.56,78.57,78.61,59833.461,1607457599999,4729640.88177,13733,30545.355,2414142.63927,0
+1607457600000,78.62,78.79,77.01,77.27,175718.807,1607461199999,13683009.38946,27294,77900.087,6070844.37492,0
+1607461200000,77.30,78.27,76.78,77.89,134122.386,1607464799999,10407353.44265,19011,61917.846,4810125.79503,0
+1607464800000,77.88,78.35,75.82,75.97,128460.070,1607468399999,9920535.61403,16740,52227.646,4044855.62236,0
+1607468400000,75.96,77.33,75.38,76.74,211028.098,1607471999999,16128233.45187,30568,102692.101,7852185.66077,0
+1607472000000,76.76,77.57,75.78,76.18,130798.406,1607475599999,10039823.44648,18794,64158.158,4929055.63631,0
+1607475600000,76.18,76.98,75.03,76.08,150710.829,1607479199999,11464623.19887,22444,69817.602,5315221.39992,0
+1607479200000,76.09,76.74,75.51,76.39,81019.297,1607482799999,6168445.11317,14028,39835.757,3034196.10840,0
+1607482800000,76.38,76.75,76.19,76.68,39301.010,1607486399999,3007125.49699,7967,21355.132,1634500.68617,0
+1607486400000,76.68,76.72,75.34,75.60,56757.469,1607489999999,4318977.98866,10354,22144.729,1684463.28644,0
+1607490000000,75.59,76.16,75.09,76.00,96655.919,1607493599999,7321146.64946,14953,49206.973,3728012.51788,0
+1607493600000,76.01,76.58,75.86,76.21,81856.724,1607497199999,6236760.15350,11983,37143.105,2830238.90287,0
+1607497200000,76.21,76.26,74.30,74.47,142812.199,1607500799999,10718899.40125,18733,53639.549,4025920.50948,0
+1607500800000,74.46,75.25,72.12,74.38,297177.716,1607504399999,21895692.61436,41041,142901.685,10540154.19990,0
+1607504400000,74.37,75.55,74.29,75.39,122949.450,1607507999999,9192432.52914,18728,58461.312,4373421.19229,0
+1607508000000,75.39,76.80,74.85,76.41,134448.700,1607511599999,10224993.41085,21459,71282.951,5422916.80652,0
+1607511600000,76.42,77.00,76.02,76.55,90907.233,1607515199999,6954528.78451,15781,46509.083,3559958.92426,0
+1607515200000,76.53,77.40,76.02,76.10,91041.576,1607518799999,6975188.15197,15387,42120.279,3231495.61140,0
+1607518800000,76.08,77.54,75.79,77.51,107033.085,1607522399999,8198481.45490,18778,56025.231,4297581.29601,0
+1607522400000,77.54,77.77,76.91,77.03,112342.320,1607525999999,8691236.69665,18772,46411.891,3591618.59799,0
+1607526000000,77.06,77.16,75.64,76.28,91498.084,1607529599999,6981790.63581,18451,42211.003,3221881.21093,0
+1607529600000,76.28,76.63,75.25,76.62,117015.690,1607533199999,8889987.60641,21512,62004.648,4715519.95616,0
+1607533200000,76.62,77.19,75.59,75.97,117341.578,1607536799999,8953511.76813,21610,53743.912,4099271.04412,0
+1607536800000,75.96,76.41,75.23,75.39,54944.024,1607540399999,4166468.47744,13802,26093.671,1979585.45214,0
+1607540400000,75.39,75.81,75.26,75.70,29833.363,1607543999999,2255613.97419,11795,15338.452,1159879.64450,0
+1607544000000,75.69,76.77,75.56,76.56,73521.781,1607547599999,5596837.32353,14791,38747.567,2950962.98820,0
+1607547600000,76.55,77.76,76.40,77.47,110241.869,1607551199999,8517897.80529,20145,56100.044,4336054.45494,0
+1607551200000,77.48,78.18,77.08,77.80,91721.332,1607554799999,7126495.06229,18963,41326.848,3211913.32819,0
+1607554800000,77.80,78.13,77.26,77.41,80127.965,1607558399999,6225968.89150,14996,39348.283,3058194.88225,0
+1607558400000,77.40,77.65,76.71,76.75,59599.596,1607561999999,4593152.20285,13349,27187.305,2095941.47819,0
+1607562000000,76.77,77.23,76.20,76.79,62218.916,1607565599999,4771368.39038,13968,27059.894,2077455.78554,0
+1607565600000,76.80,77.17,76.32,76.55,41179.142,1607569199999,3159555.48599,11013,21377.489,1640419.78275,0
+1607569200000,76.57,77.01,76.34,76.65,30072.797,1607572799999,2306785.50051,9218,16229.670,1245089.22208,0
+1607572800000,76.68,77.18,76.34,76.46,57216.034,1607576399999,4389930.01085,11789,29603.831,2271758.16331,0
+1607576400000,76.47,76.53,75.41,75.81,68847.377,1607579999999,5226064.63413,14407,26472.708,2008906.18589,0
+1607580000000,75.81,76.18,75.00,75.15,82774.384,1607583599999,6244463.99020,15864,36170.622,2729764.08459,0
+1607583600000,75.15,75.92,75.08,75.78,47008.464,1607587199999,3555302.37139,10955,26270.299,1987208.81858,0
+1607587200000,75.79,76.49,75.64,76.34,59293.209,1607590799999,4521797.09015,13137,28251.871,2154901.08597,0
+1607590800000,76.34,76.52,74.83,74.97,97600.349,1607594399999,7385674.55330,16808,36792.696,2786334.96229,0
+1607594400000,74.96,75.47,74.20,74.31,109219.351,1607597999999,8164761.27737,21514,49656.880,3715570.24164,0
+1607598000000,74.30,75.19,74.30,74.98,77224.556,1607601599999,5771487.90743,15479,34897.627,2609136.73381,0
+1607601600000,75.00,75.50,74.76,75.05,60132.843,1607605199999,4520771.76106,14851,26501.358,1993294.85314,0
+1607605200000,75.05,75.64,74.20,75.59,112083.194,1607608799999,8384332.72397,19765,56405.795,4219543.18704,0
+1607608800000,75.59,75.80,74.20,74.38,104224.250,1607612399999,7789450.45497,18269,49030.792,3665416.19244,0
+1607612400000,74.37,74.68,73.11,74.55,169277.641,1607615999999,12506708.61556,25185,77751.882,5746211.59817,0
+1607616000000,74.54,74.83,74.05,74.56,83931.895,1607619599999,6251529.26069,16856,44177.289,3291311.85193,0
+1607619600000,74.56,74.64,74.11,74.47,44670.471,1607623199999,3322721.36316,11410,22651.381,1685211.23048,0
+1607623200000,74.47,74.75,74.32,74.68,29565.895,1607626799999,2204181.72166,9605,15664.670,1168299.48106,0
+1607626800000,74.68,75.03,74.28,74.93,48638.794,1607630399999,3630157.98665,12531,24065.192,1797177.71394,0
+1607630400000,74.94,75.49,74.92,75.18,56299.512,1607633999999,4235076.90010,12592,29701.745,2234361.30062,0
+1607634000000,75.18,75.51,74.82,75.14,27909.790,1607637599999,2097336.97420,10131,13336.882,1002811.33373,0
+1607637600000,75.14,75.40,74.73,75.37,21218.242,1607641199999,1593439.15358,10810,11080.305,832559.47182,0
+1607641200000,75.37,75.54,74.60,74.73,43659.792,1607644799999,3279055.37016,11540,20054.072,1507400.29322,0
+1607644800000,74.74,75.12,72.44,72.70,184758.735,1607648399999,13594610.65114,26278,81216.483,5978797.22172,0
+1607648400000,72.73,73.47,70.82,71.86,265537.760,1607651999999,19097903.03941,41427,122517.732,8817179.25065,0
+1607652000000,71.85,72.11,71.13,71.16,105365.371,1607655599999,7542452.68661,19526,53009.690,3796052.34051,0
+1607655600000,71.16,72.28,70.61,72.06,128346.766,1607659199999,9178265.52021,19310,62472.561,4470185.15055,0
+1607659200000,72.06,72.42,71.61,71.81,49699.386,1607662799999,3576736.85968,12113,24097.784,1734649.56256,0
+1607662800000,71.81,72.24,71.37,71.71,61351.440,1607666399999,4401668.54553,12603,26366.288,1891858.01100,0
+1607666400000,71.70,72.09,70.33,71.37,143808.449,1607669999999,10246125.38545,20954,59394.923,4231292.26738,0
+1607670000000,71.37,71.50,70.30,71.15,129547.342,1607673599999,9172528.94756,21271,56664.457,4013565.99909,0
+1607673600000,71.15,71.89,70.87,71.26,147426.877,1607677199999,10523837.70926,21232,82945.768,5922747.20835,0
+1607677200000,71.27,71.38,70.13,70.75,104297.309,1607680799999,7370941.80583,19154,43394.633,3067743.40583,0
+1607680800000,70.74,71.40,69.80,70.66,178958.044,1607684399999,12668187.74911,24213,84147.727,5961596.94339,0
+1607684400000,70.66,70.84,70.12,70.66,113580.013,1607687999999,8001058.76807,19106,55215.944,3889957.62356,0
+1607688000000,70.67,72.47,70.50,72.05,157384.869,1607691599999,11256943.76352,22084,85010.269,6081128.74523,0
+1607691600000,72.05,72.55,71.68,72.35,97315.782,1607695199999,7017086.46427,18441,49307.500,3556689.67298,0
+1607695200000,72.33,73.55,72.14,72.99,144538.222,1607698799999,10523699.57512,23329,77840.030,5669347.40262,0
+1607698800000,73.00,73.15,72.43,72.94,78162.935,1607702399999,5689427.11162,15301,38849.751,2827605.45988,0
+1607702400000,72.93,72.94,71.73,71.84,96584.592,1607705999999,6972221.13233,16309,43837.635,3164182.91223,0
+1607706000000,71.85,72.10,71.06,71.55,80071.622,1607709599999,5722723.78813,14535,42158.994,3013859.95703,0
+1607709600000,71.56,71.75,70.85,71.64,56021.834,1607713199999,3997782.12357,11567,27451.456,1960707.52941,0
+1607713200000,71.64,71.99,71.50,71.62,40158.152,1607716799999,2883974.00658,9865,20475.245,1470522.28233,0
+1607716800000,71.63,72.14,71.38,72.00,50552.495,1607720399999,3630475.84816,11196,25161.300,1807223.84852,0
+1607720400000,72.02,73.06,71.78,72.95,59820.618,1607723999999,4336905.91672,14437,35388.002,2565742.90631,0
+1607724000000,72.96,73.25,72.71,72.95,46777.432,1607727599999,3417254.85856,13810,22320.528,1630962.44544,0
+1607727600000,72.94,72.96,71.88,72.22,79130.184,1607731199999,5721418.78382,15577,35846.302,2591770.78605,0
+1607731200000,72.21,75.27,71.99,75.10,226861.346,1607734799999,16802816.74103,31740,120810.725,8951450.87956,0
+1607734800000,75.09,75.29,74.30,74.34,79266.432,1607738399999,5920388.35204,16026,29507.237,2203152.06541,0
+1607738400000,74.34,75.14,74.30,74.79,50192.899,1607741999999,3753228.14208,11861,28920.933,2163471.06402,0
+1607742000000,74.81,74.89,74.52,74.75,29818.691,1607745599999,2227071.79686,10353,13968.090,1043442.99016,0
+1607745600000,74.75,75.48,74.43,75.29,60578.665,1607749199999,4540631.52781,12020,33269.172,2495382.55485,0
+1607749200000,75.30,75.49,74.61,74.72,66295.320,1607752799999,4975194.26762,14264,30276.934,2273762.82689,0
+1607752800000,74.71,75.17,74.59,75.04,48467.159,1607756399999,3629425.80470,11506,26346.427,1973763.13042,0
+1607756400000,75.04,75.69,74.90,75.50,79643.619,1607759999999,6000105.83581,13925,47235.856,3560264.05785,0
+1607760000000,75.50,75.68,74.90,75.13,69256.957,1607763599999,5211572.00585,14947,29176.524,2195990.24274,0
+1607763600000,75.13,75.49,74.94,75.14,54141.813,1607767199999,4073913.24471,13526,28129.721,2117240.35191,0
+1607767200000,75.16,75.47,74.63,74.76,58900.276,1607770799999,4415095.91495,13674,22607.134,1695170.36817,0
+1607770800000,74.77,76.01,74.65,75.72,101172.916,1607774399999,7641605.50081,18259,56600.870,4276560.75617,0
+1607774400000,75.72,75.78,75.03,75.14,64081.700,1607777999999,4830091.16297,14288,27345.808,2061638.55663,0
+1607778000000,75.13,75.28,74.86,74.97,42961.688,1607781599999,3223785.52512,14264,17990.650,1350709.60413,0
+1607781600000,74.96,75.41,74.34,74.79,80104.696,1607785199999,5993679.66463,16650,36053.366,2698591.21198,0
+1607785200000,74.76,75.10,74.38,74.92,55748.163,1607788799999,4167836.80228,14810,23764.370,1777535.80147,0
+1607788800000,74.92,75.80,74.88,75.37,127052.345,1607792399999,9575532.49931,20199,66405.485,5006462.99172,0
+1607792400000,75.38,76.25,75.20,75.94,63350.193,1607795999999,4794546.45411,15400,34174.595,2586984.06256,0
+1607796000000,75.94,76.84,75.89,76.48,121914.549,1607799599999,9312188.47846,18943,65001.868,4965767.65186,0
+1607799600000,76.48,76.90,76.25,76.72,67064.820,1607803199999,5134918.36882,13188,34342.472,2630287.74790,0
+1607803200000,76.77,76.92,76.39,76.86,33819.982,1607806799999,2592228.62786,8473,15165.897,1162816.21243,0
+1607806800000,76.85,77.56,76.70,76.84,80892.130,1607810399999,6240751.96722,16684,39734.641,3066663.85428,0
+1607810400000,76.84,77.37,76.74,76.82,44490.093,1607813999999,3425496.29235,11811,21860.587,1683403.50554,0
+1607814000000,76.82,77.03,76.47,76.63,68828.701,1607817599999,5278061.68599,13202,29639.269,2273217.99652,0
+1607817600000,76.64,76.99,75.75,76.09,72589.728,1607821199999,5537904.71802,13370,31014.111,2366881.20713,0
+1607821200000,76.08,76.46,75.92,76.09,35585.821,1607824799999,2711463.05380,10192,16998.149,1295877.85092,0
+1607824800000,76.10,76.18,75.60,76.12,45299.760,1607828399999,3438303.66815,10326,21030.327,1597028.56046,0
+1607828400000,76.13,76.31,75.61,75.79,34438.394,1607831999999,2613226.10546,8241,15656.499,1188910.02357,0
+1607832000000,75.79,76.28,75.48,75.85,53978.927,1607835599999,4096742.12667,11129,27372.909,2078692.41044,0
+1607835600000,75.86,76.47,75.81,76.10,56928.225,1607839199999,4337964.04952,10454,29352.548,2236550.59687,0
+1607839200000,76.11,77.11,76.10,76.95,82483.747,1607842799999,6321425.39146,12489,49381.419,3783803.56454,0
+1607842800000,76.95,78.62,76.95,78.21,177982.203,1607846399999,13855143.38052,24793,96618.522,7521254.87170,0
+1607846400000,78.22,79.21,78.17,79.11,138750.051,1607849999999,10909126.18455,21227,62666.329,4929358.35200,0
+1607850000000,79.12,80.00,78.73,79.80,142994.463,1607853599999,11360906.53697,22405,73225.052,5821327.60477,0
+1607853600000,79.79,80.88,79.73,80.39,129966.593,1607857199999,10447376.30447,24470,65346.358,5253280.84178,0
+1607857200000,80.39,81.45,79.91,80.53,146540.420,1607860799999,11796812.03455,23188,69710.446,5612857.76863,0
+1607860800000,80.54,81.40,80.06,80.95,119355.845,1607864399999,9641998.01315,22225,57432.293,4641355.65792,0
+1607864400000,80.97,81.68,80.35,80.55,93718.384,1607867999999,7584074.63460,18622,42541.974,3445489.78167,0
+1607868000000,80.56,80.77,80.11,80.51,78770.839,1607871599999,6333760.17384,14264,37504.626,3016182.92407,0
+1607871600000,80.52,80.86,79.52,80.84,130910.338,1607875199999,10493932.54540,20607,60743.749,4871490.43886,0
+1607875200000,80.84,84.37,80.82,82.97,389799.769,1607878799999,32385894.76743,54894,205357.154,17045022.37934,0
+1607878800000,82.99,83.30,82.08,82.65,99097.555,1607882399999,8192849.44247,16722,47060.346,3892743.50919,0
+1607882400000,82.64,82.64,82.06,82.27,38452.607,1607885999999,3164238.72832,10026,17115.420,1408767.76485,0
+1607886000000,82.26,82.89,82.10,82.18,44230.354,1607889599999,3643815.79999,11007,22177.244,1827634.39169,0
+1607889600000,82.17,82.41,81.54,82.18,62314.741,1607893199999,5105995.90474,12965,26156.547,2143575.32535,0
+1607893200000,82.18,82.72,82.05,82.30,38309.019,1607896799999,3155203.92012,8504,19204.411,1582263.50120,0
+1607896800000,82.30,82.50,80.83,81.85,87710.116,1607900399999,7146489.39184,15016,35780.248,2915240.41916,0
+1607900400000,81.86,82.64,81.63,82.30,62856.733,1607903999999,5165197.23685,13069,28485.484,2341796.57407,0
+1607904000000,82.28,82.37,80.53,80.86,110734.017,1607907599999,9007297.52162,17425,44549.375,3623470.62088,0
+1607907600000,80.85,81.65,80.37,81.34,77093.047,1607911199999,6258672.56984,14751,39335.800,3194991.59368,0
+1607911200000,81.35,82.78,80.92,82.75,96939.058,1607914799999,7945180.62699,14858,54567.460,4474265.01469,0
+1607914800000,82.76,83.00,81.97,82.07,91212.280,1607918399999,7528171.45659,16148,39985.363,3301653.11730,0
+1607918400000,82.07,82.30,80.45,81.00,122063.360,1607921999999,9918281.57637,19126,53533.961,4353424.49122,0
+1607922000000,81.01,81.03,80.34,81.03,60310.932,1607925599999,4871864.47076,11933,30971.702,2503168.11833,0
+1607925600000,81.03,82.02,80.92,81.99,75282.049,1607929199999,6125606.45201,13976,45248.641,3682616.79399,0
+1607929200000,82.00,82.02,80.95,81.09,72755.523,1607932799999,5920275.90161,13275,30007.343,2442061.59689,0
+1607932800000,81.10,81.71,81.02,81.65,62403.542,1607936399999,5082406.06367,11691,34490.303,2808839.23869,0
+1607936400000,81.68,81.90,81.03,81.58,75265.449,1607939999999,6124084.23960,14213,37578.026,3058668.02609,0
+1607940000000,81.59,81.85,79.76,80.18,140031.688,1607943599999,11300669.71677,20951,54444.127,4395032.56210,0
+1607943600000,80.19,80.50,79.15,79.85,118049.883,1607947199999,9423428.70916,21656,53544.498,4276549.14894,0
+1607947200000,79.86,80.43,79.23,79.92,89547.235,1607950799999,7148790.89824,17947,43058.918,3441005.25189,0
+1607950800000,79.92,80.72,79.13,80.39,131880.053,1607954399999,10542035.33065,22667,65618.998,5252052.96774,0
+1607954400000,80.39,80.51,79.44,80.43,87298.217,1607957999999,6978072.24670,18500,46793.312,3741337.98199,0
+1607958000000,80.43,82.83,80.43,81.89,257087.971,1607961599999,21077134.41552,38539,129680.246,10632337.84814,0
+1607961600000,81.88,82.40,80.55,80.56,186275.312,1607965199999,15160196.63224,23484,78297.148,6373998.16699,0
+1607965200000,80.58,80.81,80.02,80.58,71276.463,1607968799999,5733824.16917,13935,33219.065,2672988.33458,0
+1607968800000,80.57,82.31,80.57,81.87,117846.007,1607972399999,9607427.10809,19558,74444.417,6070792.90497,0
+1607972400000,81.89,81.93,81.33,81.57,27793.381,1607975999999,2267441.63819,10360,13174.159,1075043.87932,0
+1607976000000,81.56,81.92,81.08,81.76,35906.468,1607979599999,2928966.85906,9690,18971.611,1548142.37409,0
+1607979600000,81.76,81.97,81.13,81.37,34849.016,1607983199999,2840229.22747,10712,13466.024,1097878.17047,0
+1607983200000,81.37,82.20,81.32,82.16,49600.848,1607986799999,4060932.34642,14166,29840.631,2443173.97791,0
+1607986800000,82.17,82.71,81.70,82.38,106451.755,1607990399999,8759326.24522,19281,57035.064,4694519.13593,0
+1607990400000,82.37,83.53,82.36,83.45,134371.600,1607993999999,11165425.91442,19857,78003.556,6478353.41788,0
+1607994000000,83.45,83.58,82.76,83.49,110073.987,1607997599999,9156181.99126,14871,54644.473,4545794.90746,0
+1607997600000,83.49,85.00,83.48,84.13,204167.411,1608001199999,17225449.26968,32550,106592.080,8990073.97317,0
+1608001200000,84.15,84.44,83.45,83.65,106790.138,1608004799999,8955454.93985,17472,45792.849,3842528.66687,0
+1608004800000,83.65,83.81,81.24,81.61,229416.299,1608008399999,18939959.95369,27527,80776.082,6672181.08163,0
+1608008400000,81.63,82.19,80.41,81.63,234435.741,1608011999999,19078136.93573,33486,108206.117,8808063.06933,0
+1608012000000,81.62,81.93,81.25,81.71,83767.983,1608015599999,6836971.62677,15694,41602.070,3396156.24774,0
+1608015600000,81.69,81.99,81.27,81.74,93321.158,1608019199999,7616416.88761,17976,37094.373,3028189.42465,0
+1608019200000,81.74,81.88,81.05,81.39,84622.713,1608022799999,6896336.97756,14190,33956.995,2767722.40340,0
+1608022800000,81.40,81.60,80.50,81.26,114959.838,1608026399999,9320702.44679,19836,53604.327,4348714.28338,0
+1608026400000,81.29,82.87,80.62,82.63,215965.460,1608029999999,17690672.34852,29415,110371.732,9046536.90662,0
+1608030000000,82.62,82.71,81.73,82.02,96868.528,1608033599999,7961438.01126,17214,44394.529,3650444.78721,0
+1608033600000,82.03,82.87,81.53,81.56,98506.130,1608037199999,8099485.16983,18124,44357.975,3649976.77765,0
+1608037200000,81.56,82.03,81.27,81.77,61571.179,1608040799999,5028229.85321,14976,32219.267,2632563.29786,0
+1608040800000,81.77,82.47,81.01,81.32,120405.051,1608044399999,9826734.74844,22324,59190.516,4832540.52362,0
+1608044400000,81.34,81.87,81.22,81.58,79708.690,1608047999999,6501379.91452,16530,39986.234,3262835.47417,0
+1608048000000,81.60,82.30,81.10,81.94,102492.691,1608051599999,8381509.62352,23945,49853.841,4079399.66907,0
+1608051600000,81.92,81.96,81.42,81.51,39087.699,1608055199999,3193135.40079,11121,17740.922,1449171.13192,0
+1608055200000,81.50,82.35,81.50,82.22,40905.894,1608058799999,3352689.75731,10588,24030.162,1969884.49847,0
+1608058800000,82.24,82.63,81.87,82.16,59424.168,1608062399999,4885349.79541,13700,26591.531,2186914.30917,0
+1608062400000,82.16,83.31,81.93,82.53,80834.790,1608065999999,6691619.73784,17585,41745.734,3456330.02327,0
+1608066000000,82.52,82.67,81.56,81.96,76448.696,1608069599999,6266583.26734,15667,34195.067,2802624.20426,0
+1608069600000,81.98,82.14,81.59,81.70,26146.972,1608073199999,2139788.80881,13175,13869.303,1135328.97136,0
+1608073200000,81.70,81.76,81.00,81.35,54589.667,1608076799999,4442706.18551,13426,23801.396,1937524.15567,0
+1608076800000,81.39,81.53,79.44,79.71,232916.600,1608080399999,18667853.99106,30037,91433.195,7328033.42096,0
+1608080400000,79.71,80.52,78.33,79.59,226054.275,1608083999999,17957247.48685,28945,107050.344,8512708.21643,0
+1608084000000,79.60,80.69,79.58,80.51,103573.213,1608087599999,8323457.72303,17828,56294.687,4522708.97599,0
+1608087600000,80.51,80.56,79.46,79.74,64819.040,1608091199999,5178418.37190,17313,29835.900,2383713.03222,0
+1608091200000,79.75,80.13,79.32,79.78,52214.675,1608094799999,4168217.79277,12630,28247.278,2256154.20838,0
+1608094800000,79.78,80.41,79.72,80.07,39970.360,1608098399999,3203776.77510,11726,22199.431,1779150.41306,0
+1608098400000,80.08,80.96,79.95,80.84,73325.448,1608101999999,5903237.65112,14180,38597.387,3108453.69964,0
+1608102000000,80.84,80.98,80.25,80.31,52576.845,1608105599999,4234225.24460,12740,21160.649,1704407.45826,0
+1608105600000,80.33,81.06,80.06,80.96,80439.947,1608109199999,6473502.87321,15211,53843.267,4332254.44812,0
+1608109200000,80.96,81.00,80.27,80.84,59449.389,1608112799999,4791312.13790,16061,26293.152,2120168.48347,0
+1608112800000,80.82,82.77,80.57,82.71,232788.513,1608116399999,19059554.62578,36693,121230.833,9927520.86069,0
+1608116400000,82.71,83.23,81.95,82.41,209765.014,1608119999999,17325767.88691,32120,99602.004,8228687.49380,0
+1608120000000,82.41,83.84,81.45,82.25,261086.517,1608123599999,21610168.78662,41911,122185.158,10118149.16029,0
+1608123600000,82.24,86.10,82.13,85.80,435669.665,1608127199999,36636948.98283,58197,227273.709,19121159.65917,0
+1608127200000,85.80,88.83,85.12,87.50,590976.707,1608130799999,51452608.34942,75745,286920.763,24988858.40636,0
+1608130800000,87.50,88.64,86.57,88.39,247517.426,1608134399999,21638286.82523,36137,127254.434,11131675.98633,0
+1608134400000,88.39,90.93,88.39,90.00,494741.449,1608137999999,44373304.88978,66916,247591.005,22210917.37474,0
+1608138000000,89.98,90.12,88.65,89.09,182419.658,1608141599999,16302891.72568,31890,85026.491,7597029.38650,0
+1608141600000,89.10,89.65,88.52,88.74,89932.551,1608145199999,8016507.46946,17631,43193.100,3852000.53149,0
+1608145200000,88.75,89.91,88.54,89.56,78405.007,1608148799999,7013130.00974,17146,39440.093,3529614.44635,0
+1608148800000,89.56,90.42,89.54,89.80,117836.459,1608152399999,10599128.51134,18499,60947.116,5483737.43252,0
+1608152400000,89.81,92.12,89.81,91.42,255560.274,1608155999999,23251298.92490,42111,135934.824,12375026.59828,0
+1608156000000,91.42,92.95,91.35,92.16,237079.602,1608159599999,21839673.70155,41792,115571.740,10648664.63440,0
+1608159600000,92.15,93.45,91.02,93.05,337695.106,1608163199999,31199344.58514,47538,170179.904,15733847.41770,0
+1608163200000,93.03,94.50,91.84,92.98,427528.798,1608166799999,39846622.72537,54432,187718.576,17510888.23027,0
+1608166800000,92.98,94.17,92.30,92.80,259106.513,1608170399999,24142643.92187,33523,125958.409,11741184.44292,0
+1608170400000,92.82,93.00,91.69,92.67,185592.312,1608173999999,17147524.47630,26660,87090.839,8050990.39559,0
+1608174000000,92.71,93.70,90.52,91.45,387419.161,1608177599999,35649313.24222,44822,178208.389,16411747.87161,0
+1608177600000,91.45,92.33,91.36,91.63,98317.738,1608181199999,9038907.86332,19724,51918.874,4774373.96141,0
+1608181200000,91.64,93.74,91.57,93.67,161637.746,1608184799999,14962759.14214,26082,90862.625,8414821.33371,0
+1608184800000,93.67,93.75,91.76,92.30,183945.203,1608188399999,16997598.06808,28352,83694.121,7734553.22439,0
+1608188400000,92.27,93.16,92.00,93.10,164361.576,1608191999999,15246589.45803,23583,83573.507,7754230.09381,0
+1608192000000,93.11,95.27,92.80,94.20,577287.183,1608195599999,54217474.54397,67238,287916.127,27056610.24181,0
+1608195600000,94.17,95.74,91.75,94.39,905044.665,1608199199999,84957409.77719,105907,439901.995,41305060.15549,0
+1608199200000,94.40,104.21,94.37,101.64,1524242.594,1608202799999,153426774.47084,182985,767030.595,77120015.11152,0
+1608202800000,101.64,101.78,99.16,100.61,367173.331,1608206399999,36925306.52753,54402,168937.453,16999378.96050,0
+1608206400000,100.66,101.59,99.16,101.54,265180.458,1608209999999,26636106.41060,40529,128704.709,12935294.51425,0
+1608210000000,101.54,102.38,99.37,100.66,377310.863,1608213599999,38119479.88753,53622,179548.405,18151350.73402,0
+1608213600000,100.67,103.97,100.07,102.82,485444.547,1608217199999,49591348.48941,67337,260943.656,26676745.45975,0
+1608217200000,102.82,106.57,102.72,106.53,499966.588,1608220799999,52153775.84088,78982,246895.036,25781144.10295,0
+1608220800000,106.51,110.00,106.00,108.33,887278.970,1608224399999,96166068.27879,121165,436385.843,47316212.33160,0
+1608224400000,108.32,108.70,100.85,101.53,509056.343,1608227999999,53860776.70260,76239,209366.958,22219602.08580,0
+1608228000000,101.55,104.96,97.00,104.77,887849.933,1608231599999,90556264.57935,116099,441386.159,45086608.93204,0
+1608231600000,104.79,105.98,100.87,101.75,407786.748,1608235199999,42203980.54505,63185,188813.799,19557586.40651,0
+1608235200000,101.74,103.68,99.32,101.93,415973.621,1608238799999,42272554.46988,63560,196277.003,19954345.75988,0
+1608238800000,101.92,102.48,98.50,101.94,351952.504,1608242399999,35433487.38846,56407,175256.510,17660343.14755,0
+1608242400000,101.95,104.54,101.69,103.34,211185.874,1608245999999,21809456.74689,37154,107900.122,11143558.19651,0
+1608246000000,103.36,103.68,100.38,101.09,269361.135,1608249599999,27433046.02595,45892,123910.212,12625912.70776,0
+1608249600000,101.09,104.43,99.21,104.15,461755.712,1608253199999,47068183.58701,60645,238039.080,24290063.29184,0
+1608253200000,104.11,109.90,103.00,108.19,597189.205,1608256799999,64096553.45235,83298,312973.024,33572847.18808,0
+1608256800000,108.19,113.02,107.95,109.29,629799.085,1608260399999,70141239.55516,85100,301360.734,33566609.43032,0
+1608260400000,109.28,110.46,107.50,107.90,378537.649,1608263999999,41230225.89011,54541,182463.976,19892447.21542,0
+1608264000000,107.90,109.47,105.32,107.18,361330.273,1608267599999,38807624.63216,53927,174787.302,18787379.84584,0
+1608267600000,107.23,108.97,106.82,108.74,174135.815,1608271199999,18860627.37410,32972,90287.210,9780670.25774,0
+1608271200000,108.75,110.83,107.32,108.00,249663.445,1608274799999,27213144.05790,44432,116089.480,12661199.59452,0
+1608274800000,108.03,109.72,107.45,109.53,170376.770,1608278399999,18453920.26350,31455,86833.612,9411769.10818,0
+1608278400000,109.58,110.78,108.09,109.49,325468.807,1608281999999,35659631.70409,50861,145608.563,15962645.26769,0
+1608282000000,109.50,112.00,108.66,111.90,263850.733,1608285599999,29032770.68899,45958,131662.038,14498813.09931,0
+1608285600000,111.90,112.06,109.02,110.54,357758.354,1608289199999,39514322.53738,54749,160992.104,17787946.04985,0
+1608289200000,110.61,110.62,107.34,108.63,324840.516,1608292799999,35262562.17973,51474,145409.305,15787673.21838,0
+1608292800000,108.64,109.86,106.33,108.77,287583.621,1608296399999,31225857.46561,48081,140610.597,15279477.48038,0
+1608296400000,108.77,109.38,105.38,105.60,295357.714,1608299999999,31712106.93696,45845,125537.370,13495114.29362,0
+1608300000000,105.57,106.82,102.83,105.94,612215.422,1608303599999,64292711.69730,83014,302634.781,31798899.43703,0
+1608303600000,105.93,106.14,103.67,105.20,357795.139,1608307199999,37572284.00346,54459,173106.018,18186736.91220,0
+1608307200000,105.22,106.57,104.14,106.10,354313.456,1608310799999,37412867.88505,52589,176746.485,18659769.54240,0
+1608310800000,106.10,108.99,105.42,108.08,237271.888,1608314399999,25406061.70996,44311,116817.881,12509985.13875,0
+1608314400000,108.07,108.38,106.57,107.37,143334.430,1608317999999,15399611.72526,29989,71651.197,7700255.92481,0
+1608318000000,107.37,107.38,105.63,106.04,97728.049,1608321599999,10400277.91028,22147,40645.237,4326372.96205,0
+1608321600000,106.03,107.35,104.77,107.20,130494.702,1608325199999,13844459.04476,27955,66252.922,7035003.07815,0
+1608325200000,107.20,109.76,107.17,107.70,287898.580,1608328799999,31268891.97317,46671,146701.047,15945054.15900,0
+1608328800000,107.72,108.68,106.71,108.20,93129.039,1608332399999,10029505.70961,21058,50920.189,5487333.31127,0
+1608332400000,108.22,109.64,107.48,109.43,145452.493,1608335999999,15800981.70661,29415,74028.030,8046841.95204,0
+1608336000000,109.45,110.00,107.81,108.30,142662.148,1608339599999,15520610.16409,24573,67091.316,7299290.28349,0
+1608339600000,108.30,109.03,107.21,108.44,113211.277,1608343199999,12244691.58936,22927,54041.033,5848932.75001,0
+1608343200000,108.44,109.23,107.80,109.17,117315.122,1608346799999,12728357.38907,23985,61283.305,6652039.25500,0
+1608346800000,109.17,109.30,108.01,108.03,104294.190,1608350399999,11342243.76306,22674,49526.168,5387335.72969,0
+1608350400000,108.03,108.48,107.55,108.07,99461.073,1608353999999,10744482.12871,19218,48238.371,5212504.88195,0
+1608354000000,108.09,108.50,106.51,106.97,135426.221,1608357599999,14568128.74445,24508,57852.026,6227798.75867,0
+1608357600000,106.97,107.15,105.47,106.10,182276.445,1608361199999,19381166.89410,29844,80644.960,8577977.56597,0
+1608361200000,106.11,107.23,105.88,106.46,115695.442,1608364799999,12345989.11926,20210,59069.709,6306880.21612,0
+1608364800000,106.48,107.96,106.21,107.71,139044.890,1608368399999,14909111.10148,23721,74892.405,8031369.84734,0
+1608368400000,107.70,107.97,107.20,107.63,75440.173,1608371999999,8107285.69611,17305,36484.901,3921631.01992,0
+1608372000000,107.64,109.09,107.61,108.65,141007.292,1608375599999,15295629.56605,27013,69338.068,7521026.12774,0
+1608375600000,108.65,109.21,107.83,108.03,106391.390,1608379199999,11545859.27439,23244,48025.191,5215704.17924,0
+1608379200000,108.00,114.21,107.98,112.15,460658.447,1608382799999,51491371.64018,67920,240564.996,26847836.41163,0
+1608382800000,112.15,113.89,111.13,113.69,251322.608,1608386399999,28283572.42744,46402,128814.084,14503559.81577,0
+1608386400000,113.68,116.25,111.57,114.27,690001.659,1608389999999,78837786.81913,96150,330437.607,37767419.64752,0
+1608390000000,114.27,118.39,113.60,117.73,521418.780,1608393599999,60363408.42259,76834,261045.948,30234573.24196,0
+1608393600000,117.67,120.36,116.55,118.26,964921.320,1608397199999,114372431.99077,129145,465940.167,55246303.05588,0
+1608397200000,118.26,119.53,116.55,117.86,308052.649,1608400799999,36393714.16814,50021,136959.214,16191909.46402,0
+1608400800000,117.87,118.86,116.09,118.51,252980.384,1608404399999,29723653.90656,38115,115585.618,13586035.97045,0
+1608404400000,118.49,119.20,117.20,118.96,141822.398,1608407999999,16751778.82446,27784,71427.007,8439080.21519,0
+1608408000000,118.96,123.28,118.90,122.55,452855.018,1608411599999,54946625.71360,72365,238529.748,28939856.03517,0
+1608411600000,122.54,124.42,121.12,123.55,310253.073,1608415199999,38158034.87390,50584,146003.644,17974174.18336,0
+1608415200000,123.54,124.05,120.66,121.82,249851.057,1608418799999,30449295.08934,41547,113208.081,13793749.98828,0
+1608418800000,121.82,122.20,118.10,119.91,284945.472,1608422399999,34209479.44735,48581,127611.552,15328392.61021,0
+1608422400000,119.92,120.23,114.97,117.61,551128.882,1608425999999,64730707.14352,67908,263809.954,30991045.29212,0
+1608426000000,117.62,119.49,116.52,118.56,241358.349,1608429599999,28489840.66150,38837,122967.886,14520917.19501,0
+1608429600000,118.58,119.00,116.79,117.83,174586.993,1608433199999,20578282.70310,37121,80599.179,9504223.04425,0
+1608433200000,117.82,117.95,116.13,117.41,158103.718,1608436799999,18523014.33945,28939,75941.106,8899739.36977,0
+1608436800000,117.38,121.42,116.07,120.85,343454.881,1608440399999,40762825.51891,52578,183705.883,21822770.14423,0
+1608440400000,120.86,121.74,119.80,120.36,195145.064,1608443999999,23533034.26629,31996,97606.673,11775634.66883,0
+1608444000000,120.34,123.34,119.91,121.84,221429.228,1608447599999,26945744.04106,37916,113034.683,13758469.67354,0
+1608447600000,121.81,123.00,120.34,121.36,240405.188,1608451199999,29218678.02494,40479,112767.330,13707544.04951,0
+1608451200000,121.37,121.39,117.55,118.85,424543.892,1608454799999,50585751.13664,57016,192788.808,22975694.73111,0
+1608454800000,118.83,119.49,116.36,117.27,299331.203,1608458399999,35287506.45754,46553,135332.717,15959318.31677,0
+1608458400000,117.27,118.55,116.55,116.91,195057.140,1608461999999,22949338.59938,37267,94075.306,11069233.83185,0
+1608462000000,116.90,118.92,116.86,118.35,188023.217,1608465599999,22174863.19525,32512,105291.639,12419946.21634,0
+1608465600000,118.36,118.50,115.50,117.64,252771.788,1608469199999,29579892.86539,37895,113814.865,13327905.97674,0
+1608469200000,117.62,118.00,112.85,115.41,438019.157,1608472799999,50275886.16499,62169,201307.454,23107840.03930,0
+1608472800000,115.42,116.26,114.35,114.70,154151.315,1608476399999,17779774.81389,29631,75206.066,8678845.02230,0
+1608476400000,114.70,119.30,114.14,119.18,260019.993,1608479999999,30418131.11193,44348,142266.624,16643968.95579,0
+1608480000000,119.18,119.49,115.73,115.86,283871.372,1608483599999,33376535.00590,42823,117657.652,13843468.93569,0
+1608483600000,115.87,117.28,115.85,116.27,95604.919,1608487199999,11136183.67843,22880,46957.076,5471726.57167,0
+1608487200000,116.29,116.55,114.65,116.15,136673.103,1608490799999,15795181.30648,25338,64664.985,7477116.12159,0
+1608490800000,116.17,117.00,115.22,116.60,95307.894,1608494399999,11062708.26263,20497,48295.309,5607065.92591,0
+1608494400000,116.60,119.00,116.12,118.16,229486.157,1608497999999,27079752.40129,34872,113166.653,13352559.74115,0
+1608498000000,118.13,118.35,112.91,113.39,393514.381,1608501599999,45354479.74082,55989,173209.059,19952175.67074,0
+1608501600000,113.41,115.37,110.00,114.40,431511.615,1608505199999,48718385.49028,59596,206631.847,23343096.48133,0
+1608505200000,114.39,115.89,114.02,114.68,158594.581,1608508799999,18206135.89514,29598,80933.720,9293305.39824,0
+1608508800000,114.67,117.09,113.12,116.74,284489.088,1608512399999,32898399.38323,43219,144995.848,16773728.21325,0
+1608512400000,116.74,116.98,115.56,115.64,116914.512,1608515999999,13583586.82789,23893,57336.538,6665521.01421,0
+1608516000000,115.64,116.23,113.68,114.66,179251.107,1608519599999,20592290.55266,33288,82726.053,9510396.87881,0
+1608519600000,114.66,116.70,114.21,115.80,171801.724,1608523199999,19868650.05746,30241,89993.532,10410581.50947,0
+1608523200000,115.80,118.86,115.34,117.28,362055.085,1608526799999,42537048.72848,48127,186023.707,21864563.51082,0
+1608526800000,117.27,118.04,115.70,116.61,161768.239,1608530399999,18879812.38899,26678,80069.796,9347529.17110,0
+1608530400000,116.61,116.66,114.60,116.46,150306.810,1608533999999,17375275.03942,26504,68276.414,7894430.94442,0
+1608534000000,116.46,117.58,116.01,116.46,154444.335,1608537599999,18028566.95905,26535,74350.915,8681708.89522,0
+1608537600000,116.43,117.32,112.25,112.92,309220.445,1608541199999,35421969.76261,51708,138710.188,15893915.07629,0
+1608541200000,112.92,114.05,108.19,109.84,592246.989,1608544799999,65886549.12295,91009,272520.048,30340988.30184,0
+1608544800000,109.84,110.36,102.55,105.20,1366062.638,1608548399999,144895273.07543,195257,639848.292,67911223.15618,0
+1608548400000,105.21,107.65,104.75,105.29,504512.630,1608551999999,53618006.23641,80490,249238.549,26497013.91170,0
+1608552000000,105.30,105.49,100.43,104.33,829035.516,1608555599999,85804531.15195,120878,394932.492,40899740.99440,0
+1608555600000,104.33,107.83,103.91,107.53,367611.555,1608559199999,39131754.89741,57303,193822.741,20633811.03370,0
+1608559200000,107.52,110.28,105.91,109.82,309347.380,1608562799999,33486816.83936,49878,160394.766,17370282.63218,0
+1608562800000,109.81,110.17,106.94,107.38,301497.697,1608566399999,32648186.20876,49852,139530.367,15115872.93571,0
+1608566400000,107.39,110.26,106.02,107.68,318534.274,1608569999999,34452536.25390,51454,158766.809,17180109.31585,0
+1608570000000,107.66,108.05,102.15,104.31,530256.764,1608573599999,55194854.43429,81640,243394.457,25335634.67551,0
+1608573600000,104.31,106.28,103.07,104.97,308411.232,1608577199999,32347874.78480,45960,160047.085,16788034.50281,0
+1608577200000,104.97,106.41,103.50,103.83,160469.983,1608580799999,16842397.92635,28710,75581.202,7936910.37112,0
+1608580800000,103.87,104.68,103.00,103.50,161412.700,1608584399999,16754867.48110,26862,73644.477,7645542.27810,0
+1608584400000,103.51,107.43,103.00,107.29,203076.153,1608587999999,21366352.20492,29035,117769.283,12405740.87736,0
+1608588000000,107.30,107.81,106.34,107.31,99449.641,1608591599999,10636402.46820,20092,52253.182,5589313.02325,0
+1608591600000,107.34,107.83,104.26,104.57,156232.214,1608595199999,16538677.28816,34325,64378.170,6815245.74337,0
+1608595200000,104.60,107.20,103.66,103.78,232722.848,1608598799999,24528833.01781,39891,114986.358,12130707.98161,0
+1608598800000,103.79,105.52,102.73,103.70,288805.488,1608602399999,30075492.21122,47760,131465.737,13698852.57448,0
+1608602400000,103.70,105.69,103.30,105.66,134370.782,1608605999999,14084970.89248,28930,71615.995,7507549.19268,0
+1608606000000,105.64,105.67,103.65,103.88,115318.006,1608609599999,12048440.30313,24208,52727.299,5508604.26660,0
+1608609600000,103.85,106.38,103.85,105.64,140261.154,1608613199999,14807789.58322,25545,75118.846,7931364.15287,0
+1608613200000,105.62,105.70,102.12,102.85,278358.688,1608616799999,28813510.74205,43705,130908.394,13545830.95009,0
+1608616800000,102.85,103.56,101.00,102.06,281093.972,1608620399999,28773204.56014,43496,124003.925,12706520.45504,0
+1608620400000,102.12,103.03,99.17,101.15,469120.699,1608623999999,47366508.39440,61967,217903.674,22022862.67904,0
+1608624000000,101.14,102.73,98.39,102.57,603167.446,1608627599999,60602401.55486,70167,300781.581,30246944.83777,0
+1608627600000,102.60,104.38,102.01,104.17,327783.657,1608631199999,33807372.71000,52867,172592.715,17812678.24428,0
+1608631200000,104.17,104.78,102.28,102.90,197594.086,1608634799999,20417237.09082,33262,92190.047,9533731.31221,0
+1608634800000,102.90,106.75,102.88,106.14,376225.693,1608638399999,39530163.48658,49617,199334.375,20944538.89473,0
+1608638400000,106.15,109.50,106.06,108.43,460013.128,1608641999999,49634368.28028,65807,217805.532,23505184.20773,0
+1608642000000,108.41,110.79,106.89,110.20,360382.857,1608645599999,39211262.63785,48862,185790.745,20234760.64520,0
+1608645600000,110.23,111.50,108.90,110.16,370957.489,1608649199999,40926958.10769,46802,168026.863,18549256.29332,0
+1608649200000,110.19,113.71,109.56,111.51,491647.633,1608652799999,55017336.45269,71025,255173.647,28559375.16349,0
+1608652800000,111.48,113.16,108.46,110.00,488595.528,1608656399999,54030851.94203,71469,209751.357,23209158.34293,0
+1608656400000,109.97,111.28,109.13,110.06,195802.570,1608659999999,21562911.75115,32473,92894.639,10232989.87942,0
+1608660000000,110.06,111.31,109.31,111.04,137350.528,1608663599999,15142412.56792,23752,79850.706,8805564.42345,0
+1608663600000,111.10,111.82,110.04,110.70,155025.332,1608667199999,17175853.67214,23333,74014.561,8202567.78698,0
+1608667200000,110.72,111.15,108.85,109.51,190508.138,1608670799999,20898380.00651,30720,94356.464,10352217.58737,0
+1608670800000,109.52,111.02,108.00,108.87,278735.020,1608674399999,30553324.01014,42164,141272.960,15497501.26493,0
+1608674400000,108.85,112.48,107.47,112.34,192049.785,1608677999999,21081582.16686,33660,104181.753,11473225.53088,0
+1608678000000,112.34,114.74,110.98,114.37,324298.225,1608681599999,36661473.23883,51341,175598.517,19865433.79099,0
+1608681600000,114.33,117.50,113.03,116.80,320997.668,1608685199999,36967449.19432,51646,184134.181,21241855.43785,0
+1608685200000,116.80,117.30,113.33,113.75,329308.606,1608688799999,37950697.96599,55890,150511.613,17346219.79621,0
+1608688800000,113.73,114.50,111.79,112.68,269408.120,1608692399999,30433822.22112,54349,127875.169,14456005.46838,0
+1608692400000,112.65,115.67,112.61,114.32,158132.341,1608695999999,18058816.10141,29442,80504.663,9196655.17982,0
+1608696000000,114.31,114.32,110.50,110.56,307995.393,1608699599999,34589994.69635,49120,135828.772,15257589.10135,0
+1608699600000,110.53,111.70,108.39,110.52,405946.441,1608703199999,44637155.38026,56877,197419.772,21717003.96720,0
+1608703200000,110.51,111.66,109.62,110.21,223842.127,1608706799999,24761081.23279,34862,118489.209,13112839.20239,0
+1608706800000,110.18,111.52,108.09,110.53,311502.052,1608710399999,34247157.09200,43878,160476.916,17659567.18418,0
+1608710400000,110.51,112.01,109.01,109.92,239380.431,1608713999999,26435547.60929,40861,118868.267,13140581.05293,0
+1608714000000,109.91,110.71,108.50,110.28,237893.933,1608717599999,26101257.40522,38316,124156.544,13628054.64509,0
+1608717600000,110.27,112.11,105.10,106.03,542774.304,1608721199999,58951869.38100,80619,237799.629,25878794.43191,0
+1608721200000,106.03,106.20,100.51,105.31,924801.133,1608724799999,96043197.58210,123181,431354.527,44840750.64796,0
+1608724800000,105.31,113.08,103.34,112.47,807765.354,1608728399999,88068878.63715,143123,437333.612,47742450.60929,0
+1608728400000,112.49,114.34,106.32,108.30,682352.458,1608731999999,75667616.86031,110379,301291.056,33459307.91174,0
+1608732000000,108.29,109.98,106.30,109.19,384870.740,1608735599999,41733736.96566,84478,189463.975,20552399.78640,0
+1608735600000,109.19,109.80,104.22,105.48,421340.168,1608739199999,44992162.12064,90892,204797.511,21880608.72464,0
+1608739200000,105.37,107.09,103.53,103.58,413808.293,1608742799999,43484934.54136,84554,204537.732,21500865.43167,0
+1608742800000,103.60,106.91,103.50,106.10,167059.458,1608746399999,17643312.27563,41333,84956.894,8970887.83225,0
+1608746400000,106.08,107.30,105.71,105.79,98482.694,1608749999999,10486299.03472,24389,50263.278,5354612.76157,0
+1608750000000,105.78,106.79,104.75,105.91,107234.127,1608753599999,11332869.87433,24522,56502.386,5973527.39294,0
+1608753600000,105.94,106.59,102.90,104.51,164631.192,1608757199999,17215123.25073,33265,79086.944,8275496.21893,0
+1608757200000,104.51,104.72,101.51,102.99,263989.524,1608760799999,27205352.78066,48969,117969.924,12166755.70600,0
+1608760800000,102.98,106.86,94.94,104.68,808120.714,1608764399999,81437868.46327,112367,350179.492,35491754.69887,0
+1608764400000,104.70,105.16,100.72,102.50,389729.815,1608767999999,40400737.58662,70320,182710.059,18948277.56775,0
+1608768000000,102.44,102.55,98.66,101.47,544433.086,1608771599999,54906402.14858,84643,259143.937,26150652.68162,0
+1608771600000,101.48,103.62,100.76,103.62,252156.691,1608775199999,25778493.12997,51353,126453.251,12937474.30686,0
+1608775200000,103.55,103.99,99.88,100.63,212623.189,1608778799999,21615920.08271,45569,90904.350,9247722.20394,0
+1608778800000,100.59,103.27,100.16,102.60,218258.148,1608782399999,22256949.50142,43028,107346.889,10944548.10474,0
+1608782400000,102.61,104.80,101.13,103.84,284924.446,1608785999999,29364378.15850,46989,145618.009,15012792.16296,0
+1608786000000,103.81,105.54,102.84,104.02,197339.175,1608789599999,20603030.36271,40297,97488.751,10184980.13278,0
+1608789600000,103.99,105.32,101.56,102.06,212327.427,1608793199999,21877518.31439,38632,93138.225,9599311.00201,0
+1608793200000,102.08,104.28,101.19,103.75,210288.254,1608796799999,21649034.74925,37644,102907.303,10600491.80818,0
+1608796800000,103.76,105.03,102.46,104.77,208855.505,1608800399999,21716838.91018,35381,103523.303,10770617.22351,0
+1608800400000,104.79,105.57,103.91,105.51,159234.025,1608803999999,16657728.40785,31860,79953.267,8368373.33689,0
+1608804000000,105.50,105.74,103.15,103.22,143448.566,1608807599999,14968767.31747,29755,62878.787,6562998.07045,0
+1608807600000,103.21,105.00,102.00,104.30,217786.663,1608811199999,22593541.92374,40701,110294.864,11450331.76013,0
+1608811200000,104.29,104.77,102.41,103.53,190412.935,1608814799999,19702453.45216,37392,95000.945,9834940.58964,0
+1608814800000,103.58,109.89,103.52,108.81,467801.282,1608818399999,49898867.96424,69036,258080.620,27508609.66726,0
+1608818400000,108.81,109.50,106.22,107.02,285445.015,1608821999999,30717073.30088,48967,130292.623,14022926.06970,0
+1608822000000,107.01,108.32,105.46,107.87,238197.555,1608825599999,25471658.65402,38865,126747.690,13562178.39102,0
+1608825600000,107.91,108.92,106.20,107.19,296743.150,1608829199999,31937555.86857,52919,134640.953,14497875.49291,0
+1608829200000,107.19,108.21,106.46,107.92,158751.153,1608832799999,17056266.80072,31344,79587.139,8552706.67346,0
+1608832800000,107.94,108.48,106.73,107.16,86886.002,1608836399999,9343945.81839,22968,39920.276,4293572.61714,0
+1608836400000,107.15,107.62,105.57,106.38,99874.693,1608839999999,10647757.40065,22509,44010.653,4695171.73263,0
+1608840000000,106.37,107.72,105.51,107.68,111072.571,1608843599999,11836608.83876,23664,57634.820,6145493.58060,0
+1608843600000,107.67,108.93,106.83,107.03,173361.774,1608847199999,18743996.71175,31749,84963.555,9195050.59713,0
+1608847200000,107.03,110.71,106.91,110.43,168904.493,1608850799999,18424505.72914,31232,98108.270,10702272.16145,0
+1608850800000,110.42,112.44,109.52,111.25,264023.221,1608854399999,29308881.20349,47792,125436.440,13927114.67275,0
+1608854400000,111.24,112.88,109.62,110.30,195664.295,1608857999999,21663288.91925,35333,88955.966,9855555.75101,0
+1608858000000,110.30,110.65,109.12,110.00,96286.629,1608861599999,10592222.36567,20748,45928.357,5055801.09100,0
+1608861600000,110.02,110.36,108.78,109.36,77401.859,1608865199999,8481326.65423,17706,33033.053,3621935.66089,0
+1608865200000,109.35,110.21,108.68,108.97,96854.231,1608868799999,10596796.43133,21081,48911.879,5352551.75587,0
+1608868800000,108.97,109.80,108.37,109.55,86553.481,1608872399999,9445919.68662,20204,42074.996,4595158.62215,0
+1608872400000,109.51,109.70,108.53,109.22,78578.556,1608875999999,8573151.80638,17755,36829.772,4018175.46968,0
+1608876000000,109.22,111.59,108.80,110.85,159141.821,1608879599999,17592263.76504,26597,82682.664,9136410.05103,0
+1608879600000,110.83,111.50,109.77,111.40,121796.231,1608883199999,13439496.00493,21747,61332.880,6770071.27978,0
+1608883200000,111.43,114.00,111.10,112.42,373316.661,1608886799999,42006830.91124,51380,181987.431,20481836.06297,0
+1608886800000,112.42,117.30,112.39,115.77,348440.818,1608890399999,40071179.37237,60948,181709.130,20893990.58244,0
+1608890400000,115.80,117.20,115.21,116.73,221791.020,1608893999999,25780424.42766,41595,108614.146,12628022.08848,0
+1608894000000,116.74,123.20,115.87,122.13,583574.186,1608897599999,70345608.14594,115985,307232.454,37041534.85463,0
+1608897600000,122.13,122.48,119.91,120.17,282076.522,1608901199999,34119372.05136,67703,118647.077,14356233.39390,0
+1608901200000,120.17,121.71,120.12,121.57,160772.403,1608904799999,19447051.65266,30875,82889.878,10028780.88269,0
+1608904800000,121.60,125.36,116.50,118.73,915798.886,1608908399999,110806633.20353,146892,434094.214,52601268.31004,0
+1608908400000,118.73,121.10,117.81,119.02,431657.841,1608911999999,51703207.10161,74878,206453.642,24746359.34158,0
+1608912000000,119.01,123.94,118.92,119.74,655500.717,1608915599999,79390637.04040,128857,319742.696,38735739.02320,0
+1608915600000,119.71,122.43,117.80,121.59,475551.164,1608919199999,57219242.00640,74738,226921.989,27321487.83109,0
+1608919200000,121.57,122.67,120.25,122.20,169037.520,1608922799999,20518331.78622,41326,83307.245,10118800.19644,0
+1608922800000,122.20,123.50,120.65,122.84,212772.674,1608926399999,26004675.66744,35281,107110.203,13091005.92651,0
+1608926400000,122.83,124.34,121.35,122.63,197325.381,1608929999999,24192905.80455,34245,103789.259,12735623.08641,0
+1608930000000,122.64,123.31,121.00,121.54,157167.262,1608933599999,19154907.09418,29384,73587.115,8971997.49866,0
+1608933600000,121.54,124.30,120.87,123.93,150913.265,1608937199999,18562355.03057,30960,68420.780,8420354.73700,0
+1608937200000,123.93,128.80,123.91,127.96,486123.411,1608940799999,61630412.54156,78808,272250.934,34506243.27245,0
+1608940800000,127.87,129.17,126.34,126.66,308782.468,1608944399999,39390200.38759,50653,146924.054,18750142.34324,0
+1608944400000,126.67,129.99,125.11,129.18,359292.807,1608947999999,45806343.12141,57154,175796.394,22428681.51953,0
+1608948000000,129.19,130.30,127.55,128.62,293360.300,1608951599999,37805703.93847,44916,142417.010,18363096.23351,0
+1608951600000,128.61,132.65,128.57,131.57,441192.638,1608955199999,57910252.40168,75100,222340.242,29184015.88699,0
+1608955200000,131.57,131.64,130.00,130.36,186698.179,1608958799999,24417721.64164,30421,91289.646,11945210.80700,0
+1608958800000,130.34,130.84,127.79,128.23,295594.999,1608962399999,38156326.38081,46548,129536.100,16728211.99111,0
+1608962400000,128.22,130.80,127.24,130.21,219296.001,1608965999999,28380420.07430,39776,116699.555,15106483.69411,0
+1608966000000,130.20,130.20,127.01,128.41,220936.896,1608969599999,28381657.03210,41791,102348.453,13150809.78588,0
+1608969600000,128.44,131.00,127.95,128.73,280576.067,1608973199999,36340653.86666,41506,135628.967,17572703.84617,0
+1608973200000,128.71,129.49,127.05,128.50,235319.406,1608976799999,30198573.44429,34978,106250.016,13640467.42342,0
+1608976800000,128.50,129.00,125.44,127.14,244071.406,1608980399999,31027457.39833,40012,106298.545,13518037.70416,0
+1608980400000,127.15,130.23,126.77,129.37,246754.475,1608983999999,31693989.45735,41650,127835.428,16421916.92692,0
+1608984000000,129.37,131.36,127.99,130.15,359106.866,1608987599999,46569316.36400,56655,187807.783,24366321.48037,0
+1608987600000,130.17,131.81,128.68,130.33,235548.711,1608991199999,30600946.20530,38708,114915.761,14935391.97766,0
+1608991200000,130.37,132.44,129.00,130.70,437598.563,1608994799999,57290257.03912,61197,220676.161,28900436.56630,0
+1608994800000,130.70,131.19,128.06,130.61,456916.419,1608998399999,59160579.73689,60109,229711.377,29755294.66265,0
+1608998400000,130.61,134.80,129.58,133.19,738656.287,1609001999999,97959421.61960,119036,371682.208,49309615.83471,0
+1609002000000,133.20,133.72,130.92,132.38,245050.002,1609005599999,32402746.79438,38569,121342.913,16050142.96227,0
+1609005600000,132.37,133.56,131.07,131.41,182076.593,1609009199999,24071882.24945,29941,87411.810,11557566.34422,0
+1609009200000,131.41,132.02,130.15,131.71,163801.109,1609012799999,21497098.98110,23883,72091.965,9462583.07907,0
+1609012800000,131.72,134.26,130.64,133.82,248131.692,1609016399999,32866305.90693,40519,131425.303,17417702.50499,0
+1609016400000,133.83,135.39,132.64,133.13,370052.846,1609019999999,49672130.03895,55168,189599.570,25460816.00590,0
+1609020000000,133.14,133.15,128.50,128.94,279405.524,1609023599999,36420728.40858,58224,124562.387,16240272.58355,0
+1609023600000,128.92,130.94,128.70,129.79,189173.268,1609027199999,24569326.06830,30685,93479.264,12142598.61195,0
+1609027200000,129.80,132.90,127.32,132.21,336288.602,1609030799999,43950106.04262,45839,163870.325,21443918.95864,0
+1609030800000,132.22,135.16,131.89,132.60,378758.578,1609034399999,50552262.17234,60065,183503.102,24493233.55040,0
+1609034400000,132.56,136.53,132.18,134.95,352236.610,1609037999999,47495522.26152,52541,180104.232,24296066.05778,0
+1609038000000,134.94,135.16,132.69,133.90,206987.513,1609041599999,27708469.91136,28363,91079.229,12193977.25715,0
+1609041600000,133.89,134.88,133.31,134.07,136509.586,1609045199999,18322146.54449,26043,63678.061,8547926.11151,0
+1609045200000,134.07,135.54,133.77,134.98,141813.476,1609048799999,19125429.07122,22679,79068.353,10665581.73749,0
+1609048800000,134.97,137.89,134.97,136.77,397050.186,1609052399999,54245798.30792,58944,201520.071,27533790.74392,0
+1609052400000,136.76,137.18,134.30,135.00,259050.680,1609055999999,35135034.68489,35292,117964.986,16003499.44960,0
+1609056000000,135.03,135.85,132.08,133.07,329206.864,1609059599999,44157163.95136,40627,149177.468,20025043.97905,0
+1609059600000,133.07,135.74,131.30,134.42,353134.354,1609063199999,47293128.20664,53295,176660.317,23675394.21661,0
+1609063200000,134.39,134.65,133.22,134.11,142206.794,1609066799999,19051919.05523,21329,69698.296,9338833.99487,0
+1609066800000,134.11,135.76,126.08,129.47,885376.252,1609070399999,115575770.32518,109760,410556.455,53634513.01988,0
+1609070400000,129.51,129.55,121.83,128.31,950423.618,1609073999999,119715496.92648,131677,451768.139,56911255.26880,0
+1609074000000,128.33,133.98,127.72,133.82,399790.345,1609077599999,52228955.31823,70590,214430.643,28013459.74162,0
+1609077600000,133.84,139.63,133.54,137.01,987994.669,1609081199999,135725999.44831,170338,502330.152,69011656.92822,0
+1609081200000,137.02,137.87,133.10,136.07,550994.647,1609084799999,74640493.85709,79398,261803.270,35485814.56184,0
+1609084800000,136.05,138.42,129.05,133.24,848343.072,1609088399999,112745681.64766,144558,412080.505,54777770.78085,0
+1609088400000,133.28,133.36,130.21,131.65,189404.527,1609091999999,24918484.28390,49584,89333.464,11758711.14718,0
+1609092000000,131.65,132.35,130.36,131.62,105324.812,1609095599999,13846011.20453,33166,50118.432,6590858.09946,0
+1609095600000,131.62,132.90,131.54,132.54,68640.134,1609099199999,9081929.46276,21756,38549.052,5100613.33981,0
+1609099200000,132.54,132.61,125.31,125.50,291021.356,1609102799999,37261561.39838,65384,119180.424,15267573.49985,0
+1609102800000,125.53,129.94,124.02,127.78,308974.896,1609106399999,39161363.94452,67507,152923.719,19390155.90611,0
+1609106400000,127.77,128.63,126.68,128.33,82810.491,1609109999999,10566830.51674,23254,43054.621,5495171.18431,0
+1609110000000,128.33,131.43,127.31,127.99,161523.341,1609113599999,20870111.43312,45586,78797.198,10188708.30110,0
+1609113600000,127.97,132.94,126.44,130.63,310805.008,1609117199999,40669143.64138,63413,158840.417,20794258.83359,0
+1609117200000,130.64,132.49,129.40,129.97,163197.112,1609120799999,21368466.74322,36798,77676.070,10173049.82366,0
+1609120800000,129.96,130.34,128.36,129.92,129310.136,1609124399999,16745557.96106,29554,62542.156,8102285.74239,0
+1609124400000,129.93,130.50,128.55,129.60,95384.843,1609127999999,12348378.75877,21924,48066.465,6223218.78205,0
+1609128000000,129.60,129.70,127.60,127.84,138609.264,1609131599999,17834176.22930,27969,57795.842,7439517.82034,0
+1609131600000,127.83,130.00,127.45,129.84,102190.643,1609135199999,13162548.85007,22941,53484.640,6890402.21386,0
+1609135200000,129.85,130.26,128.16,129.41,108103.654,1609138799999,13941942.97731,22940,52476.302,6769819.27169,0
+1609138800000,129.41,132.74,129.32,131.63,322218.487,1609142399999,42392080.29944,47101,174220.359,22925874.62945,0
+1609142400000,131.63,132.54,129.03,131.22,294645.274,1609145999999,38513717.68251,46562,142721.001,18656178.96612,0
+1609146000000,131.20,131.71,129.30,130.06,233874.071,1609149599999,30458751.91224,37325,95774.671,12479247.61707,0
+1609149600000,130.07,132.29,129.25,131.36,213074.881,1609153199999,27905764.25538,37651,102955.681,13489471.32799,0
+1609153200000,131.34,137.58,131.32,135.91,610091.009,1609156799999,82596498.79001,86839,334076.953,45218886.39376,0
+1609156800000,135.92,136.00,132.93,134.35,246210.307,1609160399999,33130757.70211,39673,115462.107,15543733.75377,0
+1609160400000,134.35,136.82,133.57,135.43,248902.543,1609163999999,33707338.99406,39888,124556.819,16873502.19750,0
+1609164000000,135.43,135.73,134.11,134.86,165144.596,1609167599999,22295211.04003,30336,82406.330,11129592.03352,0
+1609167600000,134.92,135.44,130.10,131.01,437427.390,1609171199999,57880581.70899,67700,202038.800,26751445.41362,0
+1609171200000,131.01,132.93,129.58,131.97,261590.974,1609174799999,34422950.93760,45321,128823.037,16957007.38160,0
+1609174800000,131.96,133.21,131.16,132.71,142967.309,1609178399999,18907898.58616,23521,77550.686,10257839.84027,0
+1609178400000,132.72,134.50,132.08,132.74,126527.894,1609181999999,16860530.19327,28839,67196.047,8958544.73889,0
+1609182000000,132.79,133.50,132.13,132.14,69989.095,1609185599999,9307883.91168,16812,35984.365,4787114.11017,0
+1609185600000,132.16,132.42,128.10,130.29,282771.810,1609189199999,36819464.97016,42950,129142.602,16818172.85901,0
+1609189200000,130.30,131.00,129.34,129.46,79376.980,1609192799999,10358862.59148,18525,35823.322,4676350.14138,0
+1609192800000,129.41,131.20,127.50,129.57,155074.205,1609196399999,20038694.98258,32614,73431.462,9495209.14175,0
+1609196400000,129.57,131.58,129.17,130.04,130606.337,1609199999999,17026721.99213,26896,63814.589,8319845.99480,0
+1609200000000,130.04,131.09,126.50,126.55,233799.326,1609203599999,29974181.18756,41708,106160.004,13621181.94286,0
+1609203600000,126.57,128.69,125.45,128.44,228537.331,1609207199999,29015218.76324,42999,111832.739,14207256.09170,0
+1609207200000,128.44,130.10,127.61,129.05,122703.041,1609210799999,15832460.39043,27085,61755.534,7969018.77432,0
+1609210800000,129.08,129.14,125.73,125.81,222982.201,1609214399999,28330309.58861,40676,99006.683,12582546.78268,0
+1609214400000,125.80,127.68,124.36,126.94,266230.999,1609217999999,33593475.95288,46288,125958.799,15902104.60594,0
+1609218000000,126.97,127.00,122.76,126.51,292847.673,1609221599999,36606160.51855,51730,144885.488,18118964.05006,0
+1609221600000,126.53,127.72,125.92,126.71,181084.313,1609225199999,23003163.00268,30867,87556.992,11124736.01769,0
+1609225200000,126.71,127.42,125.36,127.12,80004.666,1609228799999,10099056.05555,19483,38809.081,4898932.33626,0
+1609228800000,127.17,128.99,127.10,128.50,187123.225,1609232399999,23967588.11092,30957,90135.473,11547129.36659,0
+1609232400000,128.52,129.39,127.51,128.56,138536.986,1609235999999,17823037.22656,24943,74577.824,9598468.24314,0
+1609236000000,128.56,130.30,128.32,128.87,141269.601,1609239599999,18267803.37290,26994,68145.635,8813007.91250,0
+1609239600000,128.88,129.66,125.80,128.74,224691.987,1609243199999,28650184.17967,42003,95953.778,12248736.08792,0
+1609243200000,128.77,130.50,128.10,128.64,195364.177,1609246799999,25294007.85531,37422,87101.181,11281673.06023,0
+1609246800000,128.61,129.54,127.49,128.00,109581.541,1609250399999,14081274.61013,26002,53265.483,6849249.15555,0
+1609250400000,127.97,128.55,125.58,126.31,152185.609,1609253999999,19332413.72010,33711,66180.803,8411584.20208,0
+1609254000000,126.28,127.13,124.41,124.77,182133.627,1609257599999,22835135.29964,39789,82357.166,10326029.86358,0
+1609257600000,124.77,124.90,120.10,122.59,518307.591,1609261199999,63301999.29518,83920,243841.479,29782867.17831,0
+1609261200000,122.59,124.78,121.42,124.28,207763.243,1609264799999,25616706.28310,39406,112904.949,13928915.32668,0
+1609264800000,124.26,124.68,123.32,123.94,102272.975,1609268399999,12679611.88403,21887,51305.382,6362359.89281,0
+1609268400000,123.97,126.64,123.87,126.31,141560.037,1609271999999,17788428.27256,27781,70480.822,8858134.00026,0
+1609272000000,126.28,126.70,124.67,126.18,113792.746,1609275599999,14301621.52766,25507,52525.372,6603223.67406,0
+1609275600000,126.19,127.50,125.83,126.45,113390.462,1609279199999,14382117.97271,23377,49927.632,6333137.13093,0
+1609279200000,126.46,127.10,126.11,126.50,44262.038,1609282799999,5604855.32760,13923,21242.408,2690520.79567,0
+1609282800000,126.50,129.89,126.15,129.05,158410.569,1609286399999,20336256.08011,29374,73959.725,9480074.51508,0
+1609286400000,129.04,132.32,128.31,131.87,240864.907,1609289999999,31411511.37889,45053,125607.099,16386617.02132,0
+1609290000000,131.89,133.29,130.55,131.63,178768.836,1609293599999,23580050.42607,32736,84778.053,11185135.07936,0
+1609293600000,131.65,132.70,130.22,132.32,179965.622,1609297199999,23619397.02836,28796,89760.597,11786158.19143,0
+1609297200000,132.36,132.98,129.52,130.59,161649.209,1609300799999,21206293.04199,32320,69432.384,9109629.79905,0
+1609300800000,130.59,131.29,128.40,128.82,152963.226,1609304399999,19829626.37549,29016,66222.404,8589764.71068,0
+1609304400000,128.81,129.46,127.52,128.89,123026.166,1609307999999,15822952.55187,24525,62707.638,8071885.84460,0
+1609308000000,128.88,131.84,127.94,130.45,214109.762,1609311599999,27834212.89132,36500,105215.386,13677548.14218,0
+1609311600000,130.44,131.45,128.10,128.14,188842.769,1609315199999,24509236.09195,34747,80745.076,10489691.81813,0
+1609315200000,128.16,129.73,124.45,125.92,361964.734,1609318799999,45910738.70422,59497,159291.633,20209281.04630,0
+1609318800000,125.92,126.32,122.73,126.06,247230.139,1609322399999,30874944.42380,42642,108427.241,13545747.39171,0
+1609322400000,126.04,127.99,125.64,127.01,143584.293,1609325999999,18237262.96578,31444,67407.074,8561704.77831,0
+1609326000000,127.02,127.02,124.30,125.34,173854.940,1609329599999,21854094.29777,37171,70012.640,8806516.72242,0
+1609329600000,125.34,125.99,123.77,125.50,135309.864,1609333199999,16888080.73963,30024,65649.176,8198092.28340,0
+1609333200000,125.46,126.65,124.27,124.41,132684.665,1609336799999,16674230.49534,28555,63892.392,8033049.17932,0
+1609336800000,124.42,126.53,124.36,126.22,131724.151,1609340399999,16522112.24301,26662,64946.234,8151824.27859,0
+1609340400000,126.21,127.38,125.39,126.16,112881.961,1609343999999,14260490.10889,26523,53765.557,6796400.56268,0
+1609344000000,126.14,127.05,124.71,125.87,143763.715,1609347599999,18092297.73875,34938,73572.822,9258972.92165,0
+1609347600000,125.88,126.52,125.15,125.88,87257.508,1609351199999,10986948.39835,21578,43808.773,5517770.81068,0
+1609351200000,125.88,128.00,125.82,127.61,110359.906,1609354799999,14010925.75186,27004,59759.907,7587927.37780,0
+1609354800000,127.60,129.20,127.12,128.71,206104.630,1609358399999,26452320.77685,40606,102076.136,13106413.04559,0
+1609358400000,128.70,128.92,127.29,128.24,128448.601,1609361999999,16455071.43305,25693,60636.268,7768395.33441,0
+1609362000000,128.25,128.60,126.50,127.54,93112.344,1609365599999,11901882.53577,21456,39586.109,5063547.91839,0
+1609365600000,127.53,128.56,127.27,127.63,53684.594,1609369199999,6866585.56017,16389,26573.552,3399551.03947,0
+1609369200000,127.64,130.30,127.04,130.21,155458.911,1609372799999,20015725.06367,28177,86717.299,11171060.42745,0
+1609372800000,130.21,130.56,127.56,127.97,204003.933,1609376399999,26394538.86643,31482,92675.107,11999680.10984,0
+1609376400000,127.99,128.43,123.50,126.72,368707.368,1609379999999,46353679.51560,63420,168351.536,21172660.15735,0
+1609380000000,126.70,127.37,125.80,126.49,77631.986,1609383599999,9829845.70801,17640,35687.154,4520374.15793,0
+1609383600000,126.50,127.46,126.20,127.15,66181.103,1609387199999,8395600.38457,15880,33412.976,4239757.82463,0
+1609387200000,127.11,127.79,125.68,126.38,116625.698,1609390799999,14796931.72754,21454,59861.183,7598504.93525,0
+1609390800000,126.36,126.63,125.40,126.13,63444.657,1609394399999,8004558.16179,16077,29072.215,3669631.26930,0
+1609394400000,126.13,126.58,125.56,125.70,65394.709,1609397999999,8243118.26778,15304,35119.362,4427903.96513,0
+1609398000000,125.69,129.68,125.67,127.98,249235.560,1609401599999,31975624.86609,42474,128059.859,16425758.46690,0
+1609401600000,128.02,128.16,125.23,126.55,189026.342,1609405199999,23893109.97245,29880,75778.722,9576473.29916,0
+1609405200000,126.55,126.97,125.30,126.55,104235.936,1609408799999,13162028.96218,20085,49199.654,6216030.04473,0
+1609408800000,126.54,128.10,126.35,127.78,90479.716,1609412399999,11534722.69303,20149,48475.992,6179617.55115,0
+1609412400000,127.78,128.62,126.56,126.73,122211.644,1609415999999,15611253.99608,26381,55249.599,7064940.27759,0
+1609416000000,126.76,127.41,123.02,124.84,288317.540,1609419599999,36167091.78554,62399,124620.276,15636349.06730,0
+1609419600000,124.84,124.84,121.89,124.60,294582.867,1609423199999,36419441.26717,55088,138336.099,17113133.70397,0
+1609423200000,124.60,124.66,123.26,124.08,117207.114,1609426799999,14518071.17122,26076,55238.539,6843004.64871,0
+1609426800000,124.06,125.35,123.99,124.92,89382.591,1609430399999,11150036.63563,19745,45709.017,5703034.47784,0
+1609430400000,124.92,125.06,122.89,123.10,133356.177,1609433999999,16554269.17807,30795,62012.073,7700301.16987,0
+1609434000000,123.12,124.89,122.97,124.02,86050.737,1609437599999,10676113.11024,19088,42740.299,5303694.00347,0
+1609437600000,124.02,124.49,123.16,124.34,57339.595,1609441199999,7103915.59860,15523,26334.639,3264757.49510,0
+1609441200000,124.34,124.75,123.97,124.37,46270.045,1609444799999,5756362.93297,11994,20943.711,2606402.74343,0
+1609444800000,124.37,124.59,123.81,124.36,32264.821,1609448399999,4007869.66678,11253,16513.828,2051864.76013,0
+1609448400000,124.35,124.78,123.85,124.12,38438.719,1609451999999,4777750.22808,12396,18504.307,2300000.18077,0
+1609452000000,124.12,124.90,123.62,124.76,24842.200,1609455599999,3087197.38073,11598,14540.525,1807803.73498,0
+1609455600000,124.76,125.76,123.78,124.36,79679.773,1609459199999,9946227.02281,19529,37442.106,4676003.84420,0
+1609459200000,124.37,125.05,123.07,124.04,85283.180,1609462799999,10554885.26432,21249,39277.469,4862285.42171,0
+1609462800000,124.04,132.22,124.04,131.93,539813.457,1609466399999,69540694.82877,82690,291650.538,37596737.00059,0
+1609466400000,131.95,134.23,130.30,133.57,417783.688,1609469999999,55162615.29537,64921,213477.068,28205779.92240,0
+1609470000000,133.61,133.70,131.43,131.95,138500.046,1609473599999,18329590.63937,24142,63460.093,8400035.95757,0
+1609473600000,131.93,132.65,130.03,131.12,168594.782,1609477199999,22145559.38878,37807,74714.664,9821366.49687,0
+1609477200000,131.12,131.40,130.42,131.14,99664.438,1609480799999,13048381.19488,20859,49765.849,6517010.83726,0
+1609480800000,131.14,132.32,129.31,130.36,183254.324,1609484399999,23934265.08303,32006,78509.064,10258724.54939,0
+1609484400000,130.33,130.50,128.11,129.62,165983.522,1609487999999,21455227.10989,30648,79509.075,10280558.57408,0
+1609488000000,129.63,130.22,125.00,126.20,416756.324,1609491599999,52910613.71114,85007,184772.391,23454329.97356,0
+1609491600000,126.20,127.98,126.01,127.47,144329.937,1609495199999,18371337.94739,28744,77643.108,9885102.98416,0
+1609495200000,127.46,128.70,127.08,127.63,87223.949,1609498799999,11157145.77783,24366,41245.694,5277662.66581,0
+1609498800000,127.64,129.16,127.56,127.87,87640.808,1609502399999,11249221.76321,23154,43998.004,5649591.62054,0
+1609502400000,127.86,130.50,126.20,126.77,333150.348,1609505999999,42730940.20199,50928,150674.238,19344830.04567,0
+1609506000000,126.76,128.41,126.66,128.06,88475.527,1609509599999,11293225.80175,20803,43354.512,5532833.85195,0
+1609509600000,128.07,128.91,127.07,127.35,92806.517,1609513199999,11881417.23750,22628,41210.292,5277751.66757,0
+1609513200000,127.34,127.61,125.74,126.45,115795.291,1609516799999,14681123.61085,25119,44964.852,5706368.40868,0
+1609516800000,126.52,127.78,126.14,127.21,80883.375,1609520399999,10281860.17354,22633,40558.696,5157218.70011,0
+1609520400000,127.21,127.27,125.16,125.45,109921.445,1609523999999,13854395.77422,24502,46971.837,5922047.24515,0
+1609524000000,125.43,126.76,123.50,125.50,206847.998,1609527599999,25822970.28031,43932,93965.099,11743227.97803,0
+1609527600000,125.54,125.60,124.59,125.37,59438.635,1609531199999,7437556.79302,17527,29352.567,3673418.21797,0
+1609531200000,125.37,126.64,124.87,126.21,57738.316,1609534799999,7263466.81362,18319,29627.657,3728601.83806,0
+1609534800000,126.22,126.44,125.22,125.44,47099.331,1609538399999,5923590.08567,15180,21429.537,2696332.18500,0
+1609538400000,125.44,126.38,125.16,126.08,57273.795,1609541999999,7208861.09291,15834,27640.511,3481450.21021,0
+1609542000000,126.08,126.49,125.62,126.31,33984.517,1609545599999,4281954.73227,13037,18616.807,2345813.85147,0
+1609545600000,126.32,126.90,123.60,124.36,178244.978,1609549199999,22261231.83574,31134,77880.572,9730186.58386,0
+1609549200000,124.34,125.85,123.23,125.42,128962.456,1609552799999,16047743.56366,26416,62957.799,7836024.26859,0
+1609552800000,125.47,125.71,124.40,124.44,66863.545,1609556399999,8366596.30562,16960,33267.624,4164290.63174,0
+1609556400000,124.43,126.08,124.32,125.25,71094.534,1609559999999,8921654.28314,17358,38341.270,4812485.20711,0
+1609560000000,125.26,125.35,124.30,125.10,57467.539,1609563599999,7176221.27186,12191,25510.407,3186729.87430,0
+1609563600000,125.10,126.36,125.10,126.04,66703.620,1609567199999,8392071.98288,15235,35985.668,4528086.61341,0
+1609567200000,126.05,127.57,125.60,126.91,95401.327,1609570799999,12069510.38082,18823,48764.745,6171014.52424,0
+1609570800000,126.93,127.18,125.36,125.50,91735.771,1609574399999,11575728.05978,17496,36640.079,4627001.75810,0
+1609574400000,125.53,126.12,124.40,125.35,97527.319,1609577999999,12218367.14845,17777,46383.784,5812987.61847,0
+1609578000000,125.35,125.63,124.09,124.27,87409.901,1609581599999,10919108.91708,18658,38985.977,4871079.10189,0
+1609581600000,124.26,127.35,123.90,125.08,183202.768,1609585199999,23050086.93239,30705,89999.491,11327273.66935,0
+1609585200000,125.08,125.72,124.69,125.44,45927.691,1609588799999,5753984.64562,13360,20576.860,2579023.35575,0
+1609588800000,125.44,131.90,125.20,130.55,549859.408,1609592399999,70883842.56024,73636,278787.522,35927015.54170,0
+1609592400000,130.55,132.81,129.22,131.09,471288.138,1609595999999,61694130.36239,63209,227400.751,29783875.27998,0
+1609596000000,131.12,131.16,128.30,129.88,242638.797,1609599599999,31409976.27223,38139,109153.344,14130917.57483,0
+1609599600000,129.88,131.52,129.69,131.36,172215.692,1609603199999,22498893.43554,29664,83109.460,10861180.07141,0
+1609603200000,131.36,142.39,129.80,140.88,987321.314,1609606799999,133010432.89102,150751,496442.527,66922077.71372,0
+1609606800000,140.85,141.90,136.33,138.34,420254.497,1609610399999,58249616.62161,65621,197405.822,27369521.61399,0
+1609610400000,138.34,138.66,135.17,136.98,269844.982,1609613999999,36959314.41656,39989,126753.810,17368848.34132,0
+1609614000000,136.97,141.18,136.59,138.72,344447.935,1609617599999,47851354.28451,53574,172159.092,23915705.24688,0
+1609617600000,138.75,138.98,133.03,133.45,499307.111,1609621199999,67706280.20427,70319,213373.666,28955162.71345,0
+1609621200000,133.43,135.99,132.29,134.99,326581.368,1609624799999,43878193.28055,48085,155220.643,20867348.66336,0
+1609624800000,134.99,137.89,134.30,136.65,97841.338,1609628399999,13341248.33648,21453,47872.781,6529324.01013,0
+1609628400000,136.61,138.70,134.95,137.08,164301.941,1609631999999,22519237.85717,30775,69391.945,9513035.10057,0
+1609632000000,137.09,138.49,136.19,137.47,150828.753,1609635599999,20720982.50948,25531,76300.120,10487853.98436,0
+1609635600000,137.46,139.29,136.80,137.82,180299.933,1609639199999,24963381.35582,29096,95029.219,13161723.49831,0
+1609639200000,137.82,138.54,136.71,137.69,120770.145,1609642799999,16623858.82474,20028,58773.701,8092400.28619,0
+1609642800000,137.68,137.98,135.57,136.01,127463.478,1609646399999,17440813.07679,21130,55157.126,7549382.56527,0
+1609646400000,136.03,137.33,135.55,137.08,96090.734,1609649999999,13101849.98698,19129,47522.690,6481941.45836,0
+1609650000000,137.08,138.98,136.86,137.54,326579.214,1609653599999,45138692.99443,42683,154587.748,21373204.35888,0
+1609653600000,137.56,143.00,137.09,141.00,424330.033,1609657199999,59681075.08254,58526,216531.300,30454671.25145,0
+1609657200000,140.97,141.24,138.10,139.41,309733.902,1609660799999,43371622.54631,41539,145228.043,20354535.27439,0
+1609660800000,139.42,144.60,137.59,143.38,417502.449,1609664399999,58967588.99814,58233,201448.207,28491787.81607,0
+1609664400000,143.42,145.30,142.00,143.59,389509.273,1609667999999,55879357.45752,60043,170739.144,24512644.72469,0
+1609668000000,143.62,152.00,143.61,150.51,779456.794,1609671599999,115588712.76676,117437,405887.908,60174060.03914,0
+1609671600000,150.51,154.93,150.00,152.14,481913.676,1609675199999,73722901.40044,77990,240079.424,36735161.32825,0
+1609675200000,152.11,153.14,150.62,151.71,304172.734,1609678799999,46187966.37805,43825,137320.095,20860742.80735,0
+1609678800000,151.74,156.77,151.67,152.78,606055.098,1609682399999,93594455.92450,85175,301444.788,46567420.10708,0
+1609682400000,152.76,155.48,148.37,151.88,562255.083,1609685999999,85827663.10211,83131,252396.694,38550387.88564,0
+1609686000000,151.82,152.99,147.56,151.19,592257.952,1609689599999,88977386.76973,84164,271873.581,40868229.28426,0
+1609689600000,151.24,161.22,150.50,150.58,1139986.821,1609693199999,178388370.36035,149912,539875.650,84520029.09442,0
+1609693200000,150.57,155.15,148.73,152.89,593842.400,1609696799999,90314190.46894,91057,284551.159,43303152.62162,0
+1609696800000,152.89,154.13,149.30,151.92,258368.479,1609700399999,39251064.74724,49280,117005.388,17786723.47627,0
+1609700400000,151.88,152.55,149.42,151.67,124153.101,1609703999999,18748928.71460,29256,61623.922,9308374.32380,0
+1609704000000,151.67,156.49,151.47,154.68,247667.154,1609707599999,38298309.80306,49314,122024.468,18874550.38629,0
+1609707600000,154.61,157.40,154.18,156.10,121005.152,1609711199999,18849260.28157,28656,61381.127,9563588.10873,0
+1609711200000,156.12,160.00,155.25,157.78,198792.634,1609714799999,31396535.54070,39785,97475.963,15401082.41091,0
+1609714800000,157.73,165.99,156.61,161.97,517225.110,1609718399999,83441422.91257,84616,259342.235,41834785.90072,0
+1609718400000,161.87,164.37,157.27,159.68,416855.544,1609721999999,66822292.10736,59093,189813.216,30441425.31630,0
+1609722000000,159.66,160.92,156.52,159.81,202821.599,1609725599999,32229416.25646,39736,92917.264,14767749.51245,0
+1609725600000,159.84,161.86,158.37,160.67,162215.922,1609729199999,25949485.22844,33415,82683.568,13228683.53107,0
+1609729200000,160.69,165.43,159.82,164.33,253310.881,1609732799999,41202498.09662,45182,127423.390,20736718.49513,0
+1609732800000,164.37,165.29,161.55,164.20,296416.818,1609736399999,48498145.91870,42822,134649.391,22040008.69795,0
+1609736400000,164.13,167.43,162.22,165.02,394358.010,1609739999999,65078911.20416,55741,203509.545,33595030.61514,0
+1609740000000,165.00,174.65,164.55,168.14,796692.496,1609743599999,136056636.81726,105269,389337.584,66476140.22192,0
+1609743600000,168.14,169.99,152.70,160.84,1005857.773,1609747199999,162721462.84030,129084,445800.389,72206799.44793,0
+1609747200000,160.83,163.94,151.26,157.15,566972.689,1609750799999,89695836.79025,101628,251512.550,39825348.57346,0
+1609750800000,157.15,158.70,142.25,151.91,733123.196,1609754399999,110510502.51667,126169,325518.954,49134658.97734,0
+1609754400000,151.94,153.76,139.50,151.34,665308.170,1609757999999,97845468.87083,136410,307248.255,45259853.63311,0
+1609758000000,151.32,153.33,146.82,152.77,322655.064,1609761599999,48490274.53202,73666,155979.518,23450443.19076,0
+1609761600000,152.81,157.00,150.24,155.06,298372.080,1609765199999,45942496.84637,61525,146175.664,22516731.58879,0
+1609765200000,155.08,155.26,150.00,154.80,241178.405,1609768799999,36751577.69261,64530,111621.698,17019927.26843,0
+1609768800000,154.86,158.00,153.51,157.66,272402.333,1609772399999,42372620.62598,50137,137743.348,21441959.42386,0
+1609772400000,157.64,158.10,151.46,153.16,292731.128,1609775999999,45286343.58017,54805,138910.574,21495867.44190,0
+1609776000000,153.15,153.62,146.29,150.13,454051.687,1609779599999,68006795.79692,80307,216883.520,32495767.27663,0
+1609779600000,150.12,151.50,147.65,149.88,213670.680,1609783199999,31919420.90658,44463,101666.239,15195227.66103,0
+1609783200000,149.86,152.87,149.77,151.56,126697.345,1609786799999,19194474.64981,27743,64766.704,9812603.52454,0
+1609786800000,151.55,154.24,150.83,153.02,123632.275,1609790399999,18881766.62010,27610,59547.374,9094922.60849,0
+1609790400000,153.03,154.68,150.57,150.97,107647.028,1609793999999,16455388.54466,27015,50732.234,7760580.17986,0
+1609794000000,150.95,152.75,148.79,150.42,128023.624,1609797599999,19269800.28658,28226,62941.358,9475430.75253,0
+1609797600000,150.45,153.04,149.95,152.40,45135.608,1609801199999,6841612.03635,16327,23310.649,3533417.86646,0
+1609801200000,152.42,156.13,150.70,155.58,190367.693,1609804799999,29346738.60334,48722,106238.923,16393123.43695,0
+1609804800000,155.58,160.35,155.58,158.22,356448.579,1609808399999,56519867.59082,62781,174189.443,27622557.81392,0
+1609808400000,158.21,159.63,154.87,157.78,191176.842,1609811999999,30064806.68118,41394,85771.918,13497381.29740,0
+1609812000000,157.76,157.96,151.64,153.43,149253.605,1609815599999,23033549.75859,38061,59641.629,9208366.58657,0
+1609815600000,153.42,154.96,149.50,149.70,235640.466,1609819199999,35770258.93331,51893,101114.553,15365438.23010,0
+1609819200000,149.72,151.86,147.35,149.53,209944.504,1609822799999,31458786.53617,50830,100277.523,15039260.78469,0
+1609822800000,149.53,151.47,146.66,148.09,176837.124,1609826399999,26390729.49469,45177,75579.557,11284691.71282,0
+1609826400000,148.10,152.75,146.54,152.39,179137.310,1609829999999,26797203.80609,46535,90511.160,13546790.82992,0
+1609830000000,152.39,153.90,150.24,150.71,108430.392,1609833599999,16471758.75945,28577,47773.781,7258216.89773,0
+1609833600000,150.76,154.36,150.73,153.74,124624.667,1609837199999,19062785.29849,31116,64226.341,9823611.30360,0
+1609837200000,153.76,157.03,153.73,154.46,169089.701,1609840799999,26291368.01151,39444,79200.712,12314523.31982,0
+1609840800000,154.46,155.40,152.78,154.26,106242.026,1609844399999,16359185.73144,26841,48703.123,7503058.07344,0
+1609844400000,154.25,155.76,153.83,155.17,87182.310,1609847999999,13501784.65495,25103,42521.286,6588588.25073,0
+1609848000000,155.13,155.97,152.41,152.50,125232.517,1609851599999,19272833.64959,29650,54529.943,8396316.82728,0
+1609851600000,152.49,153.93,151.57,151.76,83005.250,1609855199999,12686421.70490,22234,36456.964,5573025.44006,0
+1609855200000,151.77,154.71,150.00,154.47,197582.149,1609858799999,30081151.76656,40648,96493.370,14709258.87199,0
+1609858800000,154.48,155.34,153.22,154.52,102608.027,1609862399999,15838109.77573,29093,47152.294,7282752.55609,0
+1609862400000,154.55,157.57,153.06,155.44,217080.006,1609865999999,33804205.24246,42318,111631.584,17389149.18994,0
+1609866000000,155.49,156.38,154.50,156.21,111716.188,1609869599999,17356723.69167,22629,54534.093,8476413.84268,0
+1609869600000,156.22,156.89,155.06,156.04,137186.016,1609873199999,21417209.38324,27771,62560.223,9769951.79592,0
+1609873200000,156.05,159.62,154.22,157.30,251173.555,1609876799999,39526915.96882,49237,115201.378,18131677.14983,0
+1609876800000,157.26,159.40,155.55,158.55,145313.666,1609880399999,22831074.07583,34746,69630.343,10942310.39913,0
+1609880400000,158.56,160.00,156.67,157.77,167764.757,1609883999999,26581704.37994,32953,76494.721,12129901.77609,0
+1609884000000,157.77,163.42,157.76,161.27,198978.350,1609887599999,31985771.15311,41405,104919.930,16854368.81981,0
+1609887600000,161.25,161.86,157.54,158.60,210504.223,1609891199999,33539948.28476,36469,90083.977,14358772.45725,0
+1609891200000,158.64,160.19,155.23,157.24,235130.723,1609894799999,36901801.92038,44633,108635.468,17057789.55001,0
+1609894800000,157.22,157.89,155.18,156.54,115594.342,1609898399999,18088652.72986,25902,48950.673,7660996.50894,0
+1609898400000,156.54,158.99,156.33,157.16,106732.907,1609901999999,16849777.08872,24009,53220.002,8403335.30204,0
+1609902000000,157.20,157.66,155.74,157.07,99746.243,1609905599999,15624616.26780,30050,44315.177,6943904.56073,0
+1609905600000,157.12,165.45,156.61,163.41,388317.039,1609909199999,62788563.05554,74384,185254.500,29948801.04277,0
+1609909200000,163.44,164.79,159.69,161.48,207058.908,1609912799999,33637728.93206,39851,93060.150,15124200.21659,0
+1609912800000,161.46,163.00,160.50,162.45,92739.500,1609916399999,15013892.21924,22554,45669.632,7396891.46319,0
+1609916400000,162.40,163.68,160.00,161.16,126245.631,1609919999999,20393496.01507,28258,51010.339,8247671.06869,0
+1609920000000,161.17,163.20,158.78,161.45,168191.586,1609923599999,27083223.73031,36006,72032.383,11604886.45406,0
+1609923600000,161.45,162.19,158.06,159.46,163874.806,1609927199999,26177694.30548,36067,66761.617,10665424.10946,0
+1609927200000,159.43,162.90,159.16,162.72,118853.702,1609930799999,19177930.80343,29518,59265.932,9568665.78630,0
+1609930800000,162.72,167.01,161.92,165.10,222649.068,1609934399999,36634423.11944,56540,109839.118,18073680.88935,0
+1609934400000,165.08,165.71,161.33,163.74,163475.872,1609937999999,26706673.31204,38694,67256.170,10996211.81535,0
+1609938000000,163.71,166.29,162.09,166.20,142856.812,1609941599999,23390357.39823,38852,69162.575,11329323.96578,0
+1609941600000,166.24,166.92,162.38,163.46,203843.590,1609945199999,33427701.79237,47330,97418.219,15975792.20503,0
+1609945200000,163.44,166.25,163.15,164.87,132172.047,1609948799999,21766704.05787,31534,60613.489,9982032.80347,0
+1609948800000,164.79,170.49,164.52,165.51,374499.089,1609952399999,62726254.05656,77213,172505.029,28924124.09194,0
+1609952400000,165.49,167.47,165.00,167.27,111779.202,1609955999999,18582983.49970,25137,57438.875,9550752.41270,0
+1609956000000,167.27,167.98,165.85,166.29,86748.754,1609959599999,14483814.74547,21488,39235.202,6552565.72208,0
+1609959600000,166.30,168.57,163.00,163.92,152957.444,1609963199999,25370615.18453,33666,64313.628,10682975.15086,0
+1609963200000,164.01,167.36,159.00,166.64,290690.018,1609966799999,47335233.79898,65566,131205.811,21406229.70914,0
+1609966800000,166.79,167.24,165.00,165.54,99372.537,1609970399999,16490170.49632,30020,44222.598,7339955.92780,0
+1609970400000,165.54,167.98,165.10,165.64,73157.025,1609973999999,12187102.28981,22971,34391.347,5730531.93949,0
+1609974000000,165.63,169.55,165.57,169.18,141229.951,1609977599999,23724829.65995,33229,64545.422,10838546.41467,0
+1609977600000,169.20,173.00,166.88,171.02,257780.637,1609981199999,43805343.97696,54084,129270.498,21977750.58826,0
+1609981200000,171.03,173.40,169.61,170.05,174102.063,1609984799999,29844860.89617,34856,82144.970,14086888.81720,0
+1609984800000,170.09,170.55,166.28,168.53,167059.790,1609988399999,28087766.23625,34035,79531.111,13376080.72549,0
+1609988400000,168.53,172.00,167.93,170.24,148680.438,1609991999999,25333109.35029,33990,70569.133,12019689.70562,0
+1609992000000,170.20,171.19,168.50,169.57,133753.112,1609995599999,22705095.22572,29379,62161.715,10558180.80318,0
+1609995600000,169.59,172.23,168.54,170.87,112946.316,1609999199999,19237949.18220,27002,54200.015,9230915.62987,0
+1609999200000,170.89,171.20,166.66,168.81,136202.393,1610002799999,22987681.11726,28607,61709.128,10418900.10578,0
+1610002800000,168.81,169.40,164.24,165.49,188276.544,1610006399999,31365569.06971,37848,72832.202,12148299.55640,0
+1610006400000,165.49,168.25,162.00,167.63,225244.261,1610009999999,37197320.23331,46115,98436.227,16278316.40098,0
+1610010000000,167.63,167.95,164.23,167.95,118655.711,1610013599999,19722707.54240,31303,58098.395,9658070.86006,0
+1610013600000,167.96,167.99,163.35,164.06,125991.860,1610017199999,20811299.72513,39431,57859.262,9553921.61006,0
+1610017200000,164.07,168.00,164.04,167.69,115073.865,1610020799999,19076184.87019,26728,57115.090,9473621.70266,0
+1610020800000,167.69,169.79,166.15,167.75,236433.648,1610024399999,39730541.03299,51918,108229.254,18188970.48457,0
+1610024400000,167.75,172.84,167.41,168.92,249307.138,1610027999999,42419660.35238,49131,118185.469,20110917.22212,0
+1610028000000,168.94,170.55,167.54,168.75,129648.484,1610031599999,21959077.06264,28353,59950.660,10162946.83541,0
+1610031600000,168.78,171.40,166.71,171.40,176444.198,1610035199999,29855421.50506,35711,85635.123,14506294.42817,0
+1610035200000,171.34,180.99,169.55,180.36,752175.879,1610038799999,131631988.80661,129092,368369.441,64528700.85792,0
+1610038800000,180.42,182.13,177.76,178.22,388680.485,1610042399999,69971152.57368,72321,174332.085,31402921.30247,0
+1610042400000,178.22,181.70,161.83,170.19,957944.290,1610045999999,164446476.44096,155105,412529.946,70863726.63574,0
+1610046000000,170.08,173.50,164.66,171.99,489627.001,1610049599999,82808757.43735,85235,239270.242,40477160.38336,0
+1610049600000,171.98,175.21,170.72,174.55,209091.930,1610053199999,36076654.33164,44572,102909.878,17763006.26069,0
+1610053200000,174.54,175.25,171.76,173.62,160549.815,1610056799999,27890095.25650,32577,69624.237,12099616.62849,0
+1610056800000,173.60,173.77,171.74,172.13,82284.378,1610060399999,14222747.11642,19858,34927.033,6039007.76318,0
+1610060400000,172.14,172.26,166.66,169.65,298483.994,1610063999999,50389800.93810,57489,126989.549,21444677.74441,0
+1610064000000,169.70,172.40,165.58,165.68,176678.894,1610067599999,29889174.54208,40533,80652.240,13652865.67352,0
+1610067600000,165.73,167.25,162.11,165.76,269972.769,1610071199999,44499342.85175,57400,117555.039,19391934.48136,0
+1610071200000,165.83,166.56,149.61,153.86,752498.888,1610074799999,118030665.28681,139059,332972.586,52219540.63330,0
+1610074800000,153.91,159.22,153.15,158.15,246356.825,1610078399999,38756573.39641,54967,124765.599,19627343.60905,0
+1610078400000,158.11,162.51,157.29,161.61,200748.271,1610081999999,32230870.37693,43664,98877.668,15879232.88244,0
+1610082000000,161.65,161.69,157.07,157.61,171176.105,1610085599999,27286819.42940,36327,77198.305,12310882.93570,0
+1610085600000,157.57,161.21,155.52,160.42,151018.053,1610089199999,23974063.72298,35364,75478.898,11988047.42635,0
+1610089200000,160.42,165.92,159.44,164.11,195197.332,1610092799999,31795148.24338,39345,99116.153,16133472.36987,0
+1610092800000,164.15,165.39,162.20,164.56,164417.207,1610096399999,26882449.89527,30467,81580.436,13341905.11770,0
+1610096400000,164.57,167.04,161.89,166.67,175335.099,1610099999999,28773818.67387,36166,96407.631,15826309.84968,0
+1610100000000,166.68,174.82,165.51,172.14,415846.276,1610103599999,70847418.61985,77560,204225.241,34792295.49135,0
+1610103600000,172.14,175.00,170.64,172.47,288045.805,1610107199999,49790839.78376,57423,146235.784,25292346.01404,0
+1610107200000,172.53,178.02,169.30,172.48,389522.922,1610110799999,67677193.26768,76801,181886.790,31628743.75682,0
+1610110800000,172.48,175.60,167.36,174.79,350734.693,1610114399999,60068621.01148,64526,174194.460,29885439.26710,0
+1610114400000,174.78,180.28,172.88,180.04,375639.210,1610117999999,66132977.05070,69296,180001.477,31712027.08627,0
+1610118000000,180.04,180.54,167.49,172.80,827103.024,1610121599999,143407978.33703,144535,370212.765,64210298.24228,0
+1610121600000,172.75,182.50,172.32,176.30,665219.820,1610125199999,118445065.41011,125822,328910.430,58591344.98475,0
+1610125200000,176.37,178.40,172.26,173.17,250794.208,1610128799999,44016459.34878,55909,113762.968,19977582.80763,0
+1610128800000,173.23,174.39,168.00,169.32,357248.022,1610132399999,60982406.29863,68925,164105.326,28017719.52252,0
+1610132400000,169.32,172.05,169.00,169.63,198765.339,1610135999999,33913171.84556,40020,92646.859,15806849.00207,0
+1610136000000,169.63,171.06,164.76,165.06,377825.951,1610139599999,63161239.85741,78448,172313.392,28820805.04682,0
+1610139600000,165.07,170.71,163.50,170.04,206852.135,1610143199999,34617132.44086,46837,98047.659,16427712.72824,0
+1610143200000,170.09,174.50,168.39,172.98,123437.191,1610146799999,21198947.37489,32305,63409.155,10888128.47926,0
+1610146800000,172.99,174.48,171.80,172.47,129670.201,1610150399999,22456596.97642,30281,63795.348,11049639.26259,0
+1610150400000,172.50,176.12,169.48,171.38,238726.263,1610153999999,41258629.30034,44496,115977.919,20054333.60199,0
+1610154000000,171.43,171.50,167.46,169.99,224347.375,1610157599999,37959544.61268,39397,108078.449,18282203.44927,0
+1610157600000,170.04,172.69,167.52,170.39,171872.302,1610161199999,29222037.79276,35778,87886.046,14940921.85410,0
+1610161200000,170.37,172.40,168.22,171.75,145204.774,1610164799999,24762580.32209,30506,66010.035,11255962.98625,0
+1610164800000,171.74,171.83,169.06,169.38,99514.266,1610168399999,16946851.88441,24498,47210.582,8042339.72338,0
+1610168400000,169.38,169.39,164.59,165.33,237978.277,1610171999999,39726480.58698,45786,104544.463,17466052.97713,0
+1610172000000,165.36,167.50,163.58,165.10,211437.917,1610175599999,35022855.42009,43043,107171.429,17757670.67884,0
+1610175600000,165.10,167.84,163.87,167.43,143137.959,1610179199999,23753812.42272,30056,72044.611,11961652.02105,0
+1610179200000,167.43,170.09,165.90,169.38,175084.985,1610182799999,29493880.03080,38708,87123.118,14678390.56133,0
+1610182800000,169.37,171.45,168.79,169.65,165643.517,1610186399999,28163261.47858,37783,82010.588,13945045.69118,0
+1610186400000,169.63,173.70,168.98,171.64,171525.524,1610189999999,29437647.14190,40092,82027.995,14073495.42046,0
+1610190000000,171.70,174.50,170.02,171.14,193465.431,1610193599999,33327175.56745,40748,93361.220,16087738.36367,0
+1610193600000,171.09,172.41,168.69,170.51,123832.164,1610197199999,21110158.21444,33033,57145.167,9742944.61401,0
+1610197200000,170.44,172.12,170.35,171.04,119406.782,1610200799999,20457104.60025,27180,54819.971,9392279.41321,0
+1610200800000,171.05,173.49,170.17,170.58,142781.562,1610204399999,24546457.53919,31542,67541.017,11616187.37288,0
+1610204400000,170.61,171.50,168.27,170.52,152784.447,1610207999999,25962399.60478,32491,66012.542,11218561.09715,0
+1610208000000,170.53,171.36,166.83,167.46,239632.942,1610211599999,40434137.82290,49750,113194.749,19103517.30703,0
+1610211600000,167.46,173.49,167.41,170.83,239193.762,1610215199999,40863559.12564,46600,112781.783,19261335.31862,0
+1610215200000,170.85,172.53,170.39,171.81,104905.958,1610218799999,17998745.73766,22777,52105.998,8941470.45033,0
+1610218800000,171.81,173.60,171.10,172.84,144868.890,1610222399999,25030642.00364,25609,71348.167,12330050.20315,0
+1610222400000,172.84,178.16,170.65,177.05,351644.075,1610225999999,61633835.24612,64099,174107.092,30529385.36857,0
+1610226000000,177.09,177.97,174.45,177.87,187569.721,1610229599999,33058374.44340,34742,83811.956,14779535.75841,0
+1610229600000,177.87,179.54,173.44,175.88,197666.256,1610233199999,34935230.91951,40244,90404.563,15975535.17900,0
+1610233200000,175.87,179.20,174.00,177.56,222043.878,1610236799999,39198396.42377,41520,105556.411,18641253.47498,0
+1610236800000,177.51,180.36,177.17,178.83,242377.291,1610240399999,43386569.47304,42659,120871.141,21647439.97483,0
+1610240400000,178.84,186.61,178.56,183.16,393955.157,1610243999999,72225323.59915,72998,187357.493,34348929.46111,0
+1610244000000,183.10,183.78,180.62,183.21,190208.687,1610247599999,34673952.97559,37715,91809.370,16742570.59991,0
+1610247600000,183.23,183.40,178.50,179.04,207830.276,1610251199999,37612695.16144,37893,87459.097,15836555.50775,0
+1610251200000,179.07,181.66,177.52,179.73,195543.645,1610254799999,35091040.64721,36520,96017.187,17237528.51081,0
+1610254800000,179.79,183.45,179.22,180.88,193428.008,1610258399999,35147837.40042,35861,89079.429,16187728.15369,0
+1610258400000,180.95,182.87,180.33,182.19,114104.393,1610261999999,20742157.97461,23649,57774.745,10504633.67329,0
+1610262000000,182.17,186.40,181.34,185.15,257880.902,1610265599999,47515103.15496,44328,144081.988,26555699.94068,0
+1610265600000,185.15,186.23,180.20,181.92,263245.734,1610269199999,48137175.69599,40844,120772.213,22090456.38269,0
+1610269200000,181.93,183.19,179.65,179.83,129214.600,1610272799999,23486437.76243,26430,51681.481,9404742.63176,0
+1610272800000,179.81,181.30,171.70,176.58,452743.135,1610276399999,80066052.21363,81147,204422.190,36166525.54598,0
+1610276400000,176.55,177.00,169.25,171.04,474775.109,1610279999999,82077227.63846,91508,216363.930,37407798.23584,0
+1610280000000,171.05,175.54,168.93,174.89,321424.149,1610283599999,55639028.81611,66205,155161.125,26882081.40650,0
+1610283600000,174.83,177.57,173.84,175.70,185106.171,1610287199999,32608907.86205,41620,81479.789,14359985.34287,0
+1610287200000,175.65,176.11,172.03,173.34,195761.202,1610290799999,34140553.68031,41304,93828.397,16366587.10315,0
+1610290800000,173.30,175.21,170.15,173.71,170365.057,1610294399999,29531643.92821,38934,79701.507,13819789.67780,0
+1610294400000,173.71,176.93,171.80,172.32,176215.941,1610297999999,30673320.54362,41533,84376.391,14682272.09291,0
+1610298000000,172.25,173.07,165.37,171.25,511276.310,1610301599999,86428059.15992,96215,236805.213,40059500.62353,0
+1610301600000,171.19,172.48,167.87,169.40,210525.706,1610305199999,35823985.49420,49125,96112.749,16359950.27698,0
+1610305200000,169.33,172.50,167.92,169.13,177009.576,1610308799999,30153707.42234,38890,85033.559,14483149.56407,0
+1610308800000,169.12,170.00,162.10,169.34,451278.211,1610312399999,75261170.91062,97801,214513.810,35803421.44844,0
+1610312400000,169.29,171.07,167.81,169.74,175113.462,1610315999999,29674140.74742,43294,87116.531,14766135.58955,0
+1610316000000,169.75,172.88,168.68,170.78,111571.391,1610319599999,19109514.29910,28670,53361.209,9138249.82762,0
+1610319600000,170.76,172.33,169.80,170.36,119624.677,1610323199999,20465760.20936,31143,58382.300,9989084.75742,0
+1610323200000,170.31,171.06,166.30,167.33,243015.097,1610326799999,40835698.61474,51568,116568.072,19589436.45119,0
+1610326800000,167.34,168.72,163.74,166.17,180001.416,1610330399999,29936385.55414,43163,87731.607,14598684.36978,0
+1610330400000,166.17,166.70,161.42,161.58,261559.934,1610333999999,42785572.42147,64497,122661.551,20068289.00720,0
+1610334000000,161.52,163.64,123.30,143.50,1533115.601,1610337599999,218145539.04659,283772,671437.337,95199401.09290,0
+1610337600000,143.43,148.50,138.08,146.96,675449.499,1610341199999,97239977.48615,150290,329919.068,47517622.25933,0
+1610341200000,146.94,149.39,141.00,142.98,418893.531,1610344799999,60752060.79219,98320,204435.243,29633569.71366,0
+1610344800000,142.94,143.31,134.07,137.14,586192.211,1610348399999,81413889.17513,140542,283923.325,39451615.62728,0
+1610348400000,137.15,143.54,134.87,141.67,370140.017,1610351999999,51728637.66069,93289,184203.909,25759359.36119,0
+1610352000000,141.72,147.86,140.03,145.39,372592.031,1610355599999,54077062.25221,77278,201770.678,29290496.59051,0
+1610355600000,145.39,147.21,142.22,147.08,252407.747,1610359199999,36379616.99407,49725,126650.911,18260348.91510,0
+1610359200000,147.05,149.39,144.33,145.07,307843.789,1610362799999,45086624.24269,56991,144410.719,21154817.61274,0
+1610362800000,145.12,145.78,140.86,141.84,256147.937,1610366399999,36736380.00744,59201,115966.014,16634032.89714,0
+1610366400000,141.74,142.24,137.09,138.70,330080.146,1610369999999,46181938.46705,80321,156560.636,21910378.42032,0
+1610370000000,138.70,139.50,127.21,130.50,690706.857,1610373599999,91822194.33697,151946,324420.451,43160781.28577,0
+1610373600000,130.46,134.79,121.01,134.03,753531.681,1610377199999,97095827.99727,176858,367190.187,47379670.47507,0
+1610377200000,133.99,134.66,123.51,124.90,429108.581,1610380799999,55186388.35814,123327,206019.049,26490437.37883,0
+1610380800000,124.90,126.34,112.55,123.64,1192001.421,1610384399999,142573140.71117,262491,579308.219,69308519.15784,0
+1610384400000,123.64,129.77,116.90,127.37,686604.244,1610387999999,85362857.47369,154402,334144.131,41552614.58592,0
+1610388000000,127.37,130.00,125.14,126.16,254391.333,1610391599999,32432751.51172,66410,124679.135,15903095.95488,0
+1610391600000,126.21,127.56,120.23,124.33,319202.726,1610395199999,39435594.84719,77347,151944.983,18779025.48207,0
+1610395200000,124.36,128.76,121.80,128.63,273646.347,1610398799999,34135457.71179,63374,135721.946,16935379.90055,0
+1610398800000,128.67,132.73,126.90,130.81,397935.655,1610402399999,51740219.24735,77747,196015.515,25495637.81904,0
+1610402400000,130.82,139.11,129.79,135.01,315856.036,1610405999999,42780232.48516,70016,177638.329,24093802.33446,0
+1610406000000,135.01,141.03,134.70,139.06,243221.038,1610409599999,33540646.47815,68879,123822.713,17078553.15897,0
+1610409600000,139.07,139.94,132.08,134.92,402127.211,1610413199999,54552542.56102,79546,193965.577,26321944.90408,0
+1610413200000,134.91,138.45,132.15,133.84,233761.193,1610416799999,31551298.92279,46300,118018.790,15931391.32506,0
+1610416800000,133.84,137.80,132.85,136.88,191360.195,1610420399999,25883403.29349,46416,95736.951,12948886.84542,0
+1610420400000,136.88,141.73,136.08,141.27,181627.981,1610423999999,25138399.48939,45344,94213.661,13046162.93752,0
+1610424000000,141.28,142.03,137.36,140.04,207845.897,1610427599999,29013589.08029,49850,103765.919,14487916.12439,0
+1610427600000,140.10,144.90,138.52,144.75,154371.538,1610431199999,21729801.47310,44178,82467.627,11619707.10015,0
+1610431200000,144.73,146.95,142.86,144.99,217827.238,1610434799999,31596932.95704,57291,104598.071,15183286.41501,0
+1610434800000,145.00,147.00,143.48,145.08,181431.601,1610438399999,26319472.49683,39139,86811.747,12595382.93833,0
+1610438400000,145.08,145.59,140.29,141.31,185189.413,1610441999999,26503421.66027,39349,91459.537,13097862.17263,0
+1610442000000,141.29,144.00,140.13,142.79,124649.581,1610445599999,17721293.26468,35219,67785.418,9644137.73471,0
+1610445600000,142.80,143.70,137.31,138.66,280347.744,1610449199999,38982040.98158,62804,127895.475,17788591.69133,0
+1610449200000,138.65,143.77,138.61,140.81,197163.056,1610452799999,27897224.86989,44976,97761.313,13831099.44325,0
+1610452800000,140.85,142.71,137.84,138.71,142692.499,1610456399999,19962818.95577,39065,67679.887,9475677.60947,0
+1610456400000,138.68,139.79,129.33,129.98,406710.743,1610459999999,54526195.31193,95334,181504.759,24342784.21680,0
+1610460000000,129.98,134.14,128.15,132.02,374872.578,1610463599999,49142091.34930,90194,190552.793,24999322.93226,0
+1610463600000,132.05,138.24,131.96,136.43,248136.045,1610467199999,33710718.68594,69170,130358.933,17702421.70687,0
+1610467200000,136.38,141.19,136.33,140.94,309960.061,1610470799999,43250302.29897,69268,157404.925,21964782.45827,0
+1610470800000,140.95,141.40,137.40,139.00,177859.185,1610474399999,24790945.09602,41797,84572.269,11792873.75328,0
+1610474400000,139.02,140.84,137.08,138.35,129059.602,1610477999999,17951971.06253,35380,63929.212,8896196.23682,0
+1610478000000,138.36,138.40,135.24,137.08,136174.413,1610481599999,18635524.83784,37007,65902.931,9019157.60734,0
+1610481600000,137.07,137.30,133.24,135.47,145063.552,1610485199999,19596492.43334,39415,71423.844,9646833.31668,0
+1610485200000,135.46,138.25,133.34,137.29,136986.413,1610488799999,18604319.22231,37851,68440.449,9292415.52791,0
+1610488800000,137.21,138.00,131.30,132.92,130832.296,1610492399999,17572863.74584,36903,62775.578,8435783.55278,0
+1610492400000,132.87,133.89,130.32,133.48,181297.849,1610495999999,23948479.60798,47949,87901.650,11623116.53347,0
+1610496000000,133.55,133.82,126.00,126.71,336427.330,1610499599999,43593895.01015,78029,158171.874,20505560.58097,0
+1610499600000,126.69,131.81,126.39,131.10,224843.744,1610503199999,29128115.55457,47843,116743.878,15128494.75687,0
+1610503200000,131.15,133.51,129.18,131.87,224779.283,1610506799999,29513081.06551,51015,110156.388,14467044.35759,0
+1610506800000,131.89,137.37,131.73,134.59,246617.963,1610510399999,33283709.08628,66083,125976.573,17004794.92468,0
+1610510400000,134.51,134.67,131.40,131.78,132256.080,1610513999999,17561826.68085,36656,63750.957,8468083.55438,0
+1610514000000,131.75,133.26,130.02,133.09,145799.286,1610517599999,19192841.97035,40065,68588.179,9032747.46887,0
+1610517600000,133.06,135.71,132.79,133.86,147560.546,1610521199999,19763183.66755,37583,76137.766,10199349.12369,0
+1610521200000,133.86,140.00,133.54,138.15,213947.855,1610524799999,29417261.64324,51088,107698.141,14814148.76274,0
+1610524800000,138.15,138.34,136.58,136.93,128872.756,1610528399999,17715920.50697,28402,63121.646,8680282.07519,0
+1610528400000,136.92,139.52,135.72,136.80,119520.545,1610531999999,16461516.93593,31122,59602.501,8213845.94625,0
+1610532000000,136.80,139.85,136.80,138.71,133186.336,1610535599999,18463973.98498,34229,65560.434,9091000.16444,0
+1610535600000,138.72,140.69,137.28,138.07,181794.820,1610539199999,25272946.41776,41780,88730.673,12337355.57865,0
+1610539200000,138.07,138.61,135.80,138.18,123532.944,1610542799999,16923842.03996,32847,62053.410,8506839.38986,0
+1610542800000,138.19,139.28,137.25,138.35,100527.663,1610546399999,13921942.27457,26368,46989.228,6509210.38779,0
+1610546400000,138.35,140.26,136.11,136.44,132639.785,1610549999999,18371526.65355,33891,65740.651,9104779.08478,0
+1610550000000,136.38,139.11,136.18,138.93,110042.441,1610553599999,15153604.11824,28489,52830.154,7272728.49366,0
+1610553600000,138.90,139.75,137.21,138.98,100686.123,1610557199999,13916020.11762,28353,47569.577,6575837.99966,0
+1610557200000,139.00,140.15,138.34,139.21,85701.769,1610560799999,11928400.81899,25448,42895.409,5973035.38260,0
+1610560800000,139.24,142.33,138.89,141.22,153630.072,1610564399999,21635786.34215,35421,77208.566,10880395.21408,0
+1610564400000,141.21,141.83,140.43,140.65,103443.553,1610567999999,14604648.81859,23075,49968.101,7055539.27732,0
+1610568000000,140.65,144.37,140.59,144.20,123354.435,1610571599999,17555506.50194,34532,64144.982,9126882.05135,0
+1610571600000,144.19,146.06,142.49,145.55,189830.433,1610575199999,27388316.10266,37551,94564.323,13647987.44820,0
+1610575200000,145.55,146.25,143.32,145.35,115400.633,1610578799999,16755399.11561,27084,58012.621,8427344.72316,0
+1610578800000,145.38,148.59,145.31,147.63,160928.327,1610582399999,23635804.36541,37736,78608.269,11545342.48149,0
+1610582400000,147.55,150.22,146.17,146.99,277304.789,1610585999999,41080691.71947,49232,136619.067,20239631.69107,0
+1610586000000,146.98,147.05,144.55,145.26,112076.442,1610589599999,16315360.33019,28861,51865.537,7550691.00334,0
+1610589600000,145.25,147.13,144.35,146.16,91012.822,1610593199999,13263400.02847,25457,45954.617,6699496.30126,0
+1610593200000,146.18,147.65,145.12,145.17,101159.220,1610596799999,14806316.50985,22903,46475.096,6804040.16567,0
+1610596800000,145.19,146.66,143.66,146.63,111116.311,1610600399999,16146139.89695,25826,55808.237,8113900.10933,0
+1610600400000,146.62,147.00,145.68,146.25,70167.895,1610603999999,10276007.06680,19137,39270.433,5751655.65282,0
+1610604000000,146.25,148.97,145.92,147.40,102066.512,1610607599999,15061890.73414,25243,50662.724,7476828.67950,0
+1610607600000,147.42,150.82,146.83,148.11,222521.735,1610611199999,33172275.19223,45658,105202.356,15685570.31727,0
+1610611200000,148.20,150.50,147.83,148.42,150105.390,1610614799999,22384951.95639,33453,72652.769,10836382.06188,0
+1610614800000,148.38,149.06,145.24,146.00,143558.860,1610618399999,21142230.75196,34623,62605.600,9224250.32185,0
+1610618400000,146.04,148.47,145.73,148.15,100086.141,1610621999999,14736374.72986,27970,51156.997,7531471.96751,0
+1610622000000,148.19,149.00,146.33,147.68,111956.470,1610625599999,16532954.45008,27607,58596.235,8648803.45959,0
+1610625600000,147.70,148.20,145.03,146.85,115631.464,1610629199999,16930778.80150,28947,52894.880,7746523.21154,0
+1610629200000,146.86,152.87,146.24,152.15,235038.491,1610632799999,35277690.63712,55491,120394.579,18078565.07861,0
+1610632800000,152.16,155.51,151.06,153.81,254375.772,1610636399999,39003873.69278,56693,119841.279,18383075.38563,0
+1610636400000,153.82,154.90,151.90,153.22,198631.841,1610639999999,30374718.80853,41893,90019.620,13768920.15029,0
+1610640000000,153.21,157.12,152.64,153.08,279581.214,1610643599999,43420721.20602,58770,129380.404,20103118.26714,0
+1610643600000,153.07,155.15,153.07,153.52,104164.575,1610647199999,16081258.03582,25934,54751.046,8453888.84134,0
+1610647200000,153.51,154.65,152.80,153.22,85406.550,1610650799999,13131561.22171,21625,42263.239,6498308.96671,0
+1610650800000,153.24,154.99,153.22,154.71,76603.945,1610654399999,11809958.13884,21350,41122.069,6339802.08949,0
+1610654400000,154.69,155.02,151.63,152.09,82969.739,1610657999999,12729585.56180,24524,31819.951,4887280.36381,0
+1610658000000,152.10,152.50,145.70,149.92,260032.443,1610661599999,38741521.75980,64313,118797.045,17708497.23418,0
+1610661600000,149.93,150.73,148.07,150.42,89417.440,1610665199999,13363934.16463,24016,43246.072,6464803.12237,0
+1610665200000,150.41,153.10,150.15,152.64,86494.866,1610668799999,13098070.76853,25757,44816.981,6788215.43505,0
+1610668800000,152.61,155.44,151.90,154.11,132365.720,1610672399999,20394296.24990,35687,62716.592,9668161.74228,0
+1610672400000,154.10,156.00,151.69,152.58,116846.352,1610675999999,18017107.46051,32990,49711.129,7673940.32286,0
+1610676000000,152.55,154.10,151.00,153.66,108930.287,1610679599999,16652097.69839,29843,56039.815,8571844.16470,0
+1610679600000,153.65,153.79,148.88,150.44,142858.533,1610683199999,21531834.44026,35054,62021.427,9349458.63342,0
+1610683200000,150.44,150.74,148.18,149.60,129228.827,1610686799999,19335167.97028,31759,64917.745,9715180.35348,0
+1610686800000,149.60,151.91,146.60,146.89,133794.981,1610690399999,19971747.68948,32894,57692.167,8625910.36018,0
+1610690400000,146.83,149.39,146.52,149.09,135177.205,1610693999999,20011064.82838,29936,68480.331,10138627.84284,0
+1610694000000,149.10,151.33,147.36,150.75,127257.655,1610697599999,19084673.10075,28025,67055.481,10064790.30485,0
+1610697600000,150.75,151.91,149.27,149.48,108932.556,1610701199999,16365664.80023,26653,53225.946,8000003.34924,0
+1610701200000,149.49,152.30,148.22,151.75,99854.017,1610704799999,14986781.30623,28410,48628.316,7305026.94466,0
+1610704800000,151.72,151.79,149.50,150.34,83770.873,1610708399999,12618929.10369,24682,41921.166,6314117.79198,0
+1610708400000,150.34,151.03,148.79,149.35,91599.773,1610711999999,13714904.59828,27152,43726.218,6547889.17389,0
+1610712000000,149.36,149.86,146.04,148.74,156372.511,1610715599999,23120660.18563,38806,74896.857,11076860.48703,0
+1610715600000,148.72,150.57,147.00,150.39,116223.190,1610719199999,17253096.25098,32172,58032.595,8617702.52269,0
+1610719200000,150.39,151.45,145.00,146.42,207418.148,1610722799999,30637366.58055,48990,92230.469,13626566.45794,0
+1610722800000,146.37,146.39,136.62,137.89,386045.914,1610726399999,54867683.21857,92280,175003.506,24906524.81121,0
+1610726400000,137.89,141.39,130.33,140.46,673315.534,1610729999999,91913545.52890,146427,322591.426,44090188.13830,0
+1610730000000,140.42,141.00,137.43,140.74,217323.778,1610733599999,30324310.58783,55497,105848.982,14773040.66498,0
+1610733600000,140.73,141.93,137.68,140.10,219158.095,1610737199999,30670915.49167,51757,109315.748,15296170.59433,0
+1610737200000,140.12,141.58,138.60,138.96,113675.305,1610740799999,15955237.30158,31288,52521.388,7372609.91378,0
+1610740800000,138.98,140.32,136.84,140.10,161851.220,1610744399999,22402483.07348,43087,79071.920,10948774.95564,0
+1610744400000,140.11,141.80,138.96,140.96,94700.262,1610747999999,13309627.36009,29468,47900.122,6733762.11658,0
+1610748000000,140.96,142.81,140.06,142.18,80508.170,1610751599999,11416519.81661,25934,44979.866,6378167.41446,0
+1610751600000,142.19,144.84,141.84,143.54,94606.009,1610755199999,13595179.27767,32887,49402.145,7101868.35696,0
+1610755200000,143.56,146.48,143.31,144.96,111877.557,1610758799999,16253608.76872,37238,52996.150,7703573.17000,0
+1610758800000,144.97,146.37,143.69,144.06,91790.598,1610762399999,13315714.58014,26457,42338.885,6144015.14730,0
+1610762400000,144.05,145.05,141.58,142.08,145861.632,1610765999999,20843953.30382,37005,69629.651,9949524.19129,0
+1610766000000,142.08,144.14,141.68,143.78,92335.348,1610769599999,13211587.88241,25633,47095.092,6736610.96959,0
+1610769600000,143.74,144.14,141.96,143.30,62259.283,1610773199999,8895938.09657,19145,30214.398,4317000.64759,0
+1610773200000,143.29,143.65,139.42,141.21,115364.258,1610776799999,16270955.42395,32013,54660.606,7709462.24995,0
+1610776800000,141.21,143.29,141.00,141.78,95548.059,1610780399999,13576652.04207,25391,49644.701,7057468.11948,0
+1610780400000,141.74,143.98,141.39,143.21,89425.121,1610783999999,12804189.41314,22052,47444.492,6794483.06184,0
+1610784000000,143.19,147.50,142.59,146.64,150166.477,1610787599999,21800083.88176,36546,79734.589,11579917.72982,0
+1610787600000,146.65,146.93,145.23,146.35,88111.807,1610791199999,12871224.85338,24943,44556.074,6509502.16240,0
+1610791200000,146.35,148.29,145.72,146.82,119873.871,1610794799999,17614437.01593,31210,59357.699,8723426.37697,0
+1610794800000,146.83,150.33,146.32,149.51,151708.454,1610798399999,22560376.86716,33422,81492.322,12127150.89693,0
+1610798400000,149.51,152.27,146.00,149.00,246568.290,1610801999999,36782046.89574,49948,117016.264,17463132.06555,0
+1610802000000,148.99,150.99,147.61,147.86,144418.908,1610805599999,21563447.86170,31451,68590.057,10249488.97476,0
+1610805600000,147.85,148.79,145.61,147.88,141578.973,1610809199999,20891944.41475,29954,64750.718,9561832.37202,0
+1610809200000,147.92,150.51,146.64,150.31,157665.109,1610812799999,23459669.14469,33134,81392.538,12110762.50551,0
+1610812800000,150.30,152.95,147.31,149.04,255496.663,1610816399999,38356511.44372,54572,120132.351,18048379.93353,0
+1610816400000,149.04,149.50,146.75,146.90,105998.243,1610819999999,15663520.24606,25311,45747.673,6766445.28665,0
+1610820000000,146.90,148.48,144.15,144.71,146834.921,1610823599999,21539346.38113,32345,66838.925,9819843.27762,0
+1610823600000,144.69,146.60,143.32,146.09,124179.817,1610827199999,18044216.81044,31125,58457.826,8497004.36780,0
+1610827200000,146.06,147.79,145.42,147.55,89099.974,1610830799999,13082037.22062,23152,46777.191,6869486.38026,0
+1610830800000,147.55,147.63,142.33,144.15,134814.865,1610834399999,19481639.32889,32684,58999.978,8521464.36833,0
+1610834400000,144.14,145.01,141.14,144.65,90059.525,1610837999999,12899891.89607,24921,44844.439,6430151.40136,0
+1610838000000,144.65,145.70,142.54,143.65,88677.403,1610841599999,12790000.18074,29168,40314.382,5816450.39451,0
+1610841600000,143.65,146.10,141.66,145.41,118530.751,1610845199999,17061792.30267,33616,58201.569,8375377.59199,0
+1610845200000,145.40,147.17,144.59,147.10,68332.971,1610848799999,9938194.32268,22511,36785.416,5351297.22814,0
+1610848800000,147.13,147.24,144.73,145.46,64538.457,1610852399999,9420145.52735,19725,30698.905,4481834.40185,0
+1610852400000,145.45,145.74,143.69,144.12,60955.861,1610855999999,8813634.59921,18619,28456.256,4116051.12282,0
+1610856000000,144.11,145.09,142.13,142.39,96956.136,1610859599999,13923085.53389,25856,44188.380,6347224.35842,0
+1610859600000,142.40,143.27,141.22,141.60,91818.798,1610863199999,13054350.20201,27149,43833.610,6233972.02407,0
+1610863200000,141.62,142.80,140.13,141.59,109894.575,1610866799999,15520985.59826,28967,51246.206,7237832.92065,0
+1610866800000,141.61,143.04,137.90,139.16,171986.527,1610870399999,24094995.20500,40194,81624.421,11442548.53884,0
+1610870400000,139.14,140.63,137.70,139.61,160711.901,1610873999999,22349740.22533,35131,80353.725,11177806.48414,0
+1610874000000,139.57,140.91,136.45,137.70,168638.171,1610877599999,23418106.04767,36640,76557.981,10638463.43880,0
+1610877600000,137.68,142.85,136.36,141.43,181280.288,1610881199999,25502439.83262,39514,91376.145,12853255.78798,0
+1610881200000,141.48,142.64,140.85,142.31,87200.849,1610884799999,12374604.10529,22464,44098.442,6260380.62369,0
+1610884800000,142.29,142.91,140.91,141.44,76592.194,1610888399999,10876772.60255,22755,36699.907,5213386.34511,0
+1610888400000,141.44,142.36,139.19,139.70,78520.711,1610891999999,11067697.47036,23373,36715.799,5179187.17296,0
+1610892000000,139.70,141.53,139.07,139.89,94491.424,1610895599999,13253258.06129,25774,49474.382,6941225.10386,0
+1610895600000,139.88,143.70,139.88,142.46,126735.521,1610899199999,18092486.39710,32089,64980.024,9277827.06392,0
+1610899200000,142.50,143.86,141.25,143.43,114164.668,1610902799999,16300633.42027,30693,61962.164,8845766.33654,0
+1610902800000,143.47,144.63,142.52,143.87,97900.067,1610906399999,14045388.97015,23657,51569.436,7401552.23494,0
+1610906400000,143.87,144.21,142.46,142.77,51913.020,1610909999999,7437861.17663,15387,23741.738,3401246.38475,0
+1610910000000,142.85,143.86,141.51,141.94,55010.678,1610913599999,7862748.40855,17919,26920.140,3847462.00467,0
+1610913600000,142.02,143.91,141.95,143.72,46691.339,1610917199999,6673744.61341,16694,22751.539,3252458.92241,0
+1610917200000,143.74,145.95,143.44,145.70,90625.465,1610920799999,13161351.93515,25016,47990.244,6967681.05021,0
+1610920800000,145.68,145.77,143.15,143.93,69113.374,1610924399999,9987378.35996,17303,30840.890,4455934.20170,0
+1610924400000,143.92,144.69,142.12,142.91,64852.088,1610927999999,9315829.42438,18011,31226.711,4488426.26997,0
+1610928000000,142.92,144.13,142.15,143.76,64771.844,1610931599999,9281611.12924,18635,33047.170,4736253.87254,0
+1610931600000,143.76,144.95,142.58,144.57,74346.400,1610935199999,10687808.66811,20555,35027.074,5037739.41316,0
+1610935200000,144.56,144.97,141.25,141.61,82802.874,1610938799999,11863676.68688,21273,34086.283,4886075.53973,0
+1610938800000,141.60,142.18,138.58,139.69,142898.949,1610942399999,20029860.41008,34418,64649.331,9061971.69762,0
+1610942400000,139.69,140.60,139.00,139.75,76001.151,1610945999999,10632083.05848,20886,36258.254,5072628.45209,0
+1610946000000,139.74,140.96,138.61,140.69,74422.213,1610949599999,10405708.08545,17897,35192.738,4920010.85519,0
+1610949600000,140.68,141.01,139.43,139.87,74840.613,1610953199999,10481043.55948,18214,38247.690,5356603.62783,0
+1610953200000,139.85,143.65,139.65,142.84,117023.778,1610956799999,16635198.17428,31380,61922.002,8798493.34587,0
+1610956800000,142.83,143.73,142.25,143.08,65083.718,1610960399999,9302717.66688,17792,32544.206,4653242.18916,0
+1610960400000,143.09,144.34,141.77,142.75,123356.432,1610963999999,17628645.37171,28380,64737.622,9251455.05018,0
+1610964000000,142.75,142.80,140.83,141.41,71692.802,1610967599999,10151115.56761,20987,29205.305,4133365.24591,0
+1610967600000,141.38,142.31,139.84,142.12,118211.458,1610971199999,16648209.15826,26659,57612.676,8113867.37744,0
+1610971200000,142.08,155.22,141.82,154.76,564826.419,1610974799999,84790839.28538,120536,280985.647,42167770.50066,0
+1610974800000,154.80,155.09,151.50,151.71,257587.093,1610978399999,39353777.13373,53805,122514.454,18720948.52923,0
+1610978400000,151.71,152.89,147.46,150.05,308482.691,1610981999999,46342267.13329,55943,139111.463,20908091.71274,0
+1610982000000,150.07,151.80,148.55,151.70,178373.556,1610985599999,26732038.46637,38900,89356.519,13402468.08742,0
+1610985600000,151.72,153.39,148.00,148.45,202625.060,1610989199999,30454634.48723,43484,88817.941,13356198.28952,0
+1610989200000,148.45,149.44,145.42,147.37,170420.610,1610992799999,25076714.77654,40369,69095.803,10180948.05450,0
+1610992800000,147.38,149.12,147.13,148.64,77731.840,1610996399999,11535286.91333,23118,38360.265,5693143.12784,0
+1610996400000,148.57,149.25,148.01,148.41,45290.429,1610999999999,6729618.86952,16698,21971.633,3265258.11089,0
+1611000000000,148.40,149.65,148.24,148.70,54925.885,1611003599999,8180545.81655,19180,27443.076,4087746.55076,0
+1611003600000,148.70,149.70,148.31,149.22,45389.017,1611007199999,6769091.24168,15845,23050.945,3438136.94328,0
+1611007200000,149.21,150.00,148.74,149.45,35227.427,1611010799999,5262851.13938,15123,17232.982,2575381.30697,0
+1611010800000,149.44,153.35,149.11,152.09,120922.639,1611014399999,18313557.52756,33723,61406.860,9300891.27666,0
+1611014400000,152.10,153.48,150.53,151.41,132212.488,1611017999999,20049894.85661,31863,60537.778,9181089.05789,0
+1611018000000,151.46,158.55,151.32,156.23,309008.734,1611021599999,48199952.83836,69926,162872.575,25405470.71316,0
+1611021600000,156.24,159.37,155.10,158.97,179426.797,1611025199999,28182379.00903,42318,92700.309,14568068.83090,0
+1611025200000,159.00,160.77,157.75,158.67,204342.102,1611028799999,32537628.24007,46001,96303.275,15340675.05841,0
+1611028800000,158.67,161.49,156.33,156.92,199271.420,1611032399999,31668898.72449,42031,89110.173,14172359.83760,0
+1611032400000,156.94,159.86,156.93,157.99,126719.545,1611035999999,20037102.83988,28769,68603.641,10850693.56236,0
+1611036000000,158.03,160.51,157.56,159.05,102710.318,1611039599999,16348189.50570,27545,52587.888,8374668.75989,0
+1611039600000,159.07,165.43,157.83,164.57,277185.550,1611043199999,45044626.91159,64917,147592.859,24000799.59475,0
+1611043200000,164.56,166.49,162.50,163.76,271098.554,1611046799999,44541532.95231,53551,129130.110,21232194.60459,0
+1611046800000,163.76,164.47,161.68,161.85,140161.930,1611050399999,22865304.85509,34368,68867.218,11240960.78963,0
+1611050400000,161.85,163.50,159.85,161.54,146180.487,1611053999999,23621044.23781,34527,71088.626,11491348.15400,0
+1611054000000,161.51,165.11,161.18,164.84,157147.173,1611057599999,25604428.95495,39613,82898.173,13512278.74140,0
+1611057600000,164.86,165.38,157.36,159.27,247131.928,1611061199999,39778752.76281,56538,113594.897,18295230.79733,0
+1611061200000,159.24,162.95,159.18,162.43,124695.721,1611064799999,20088861.32786,31092,61285.119,9871625.21384,0
+1611064800000,162.40,164.24,159.43,160.11,130644.387,1611068399999,21097154.01073,35138,56617.036,9147759.91303,0
+1611068400000,160.14,162.15,158.18,162.15,115561.904,1611071999999,18481350.81314,30233,58099.296,9292231.92286,0
+1611072000000,162.11,164.93,159.72,160.11,207814.809,1611075599999,33743227.88087,50868,98180.962,15946462.39484,0
+1611075600000,160.06,163.50,159.61,160.83,122824.040,1611079199999,19849779.05305,32208,56241.950,9092842.56484,0
+1611079200000,160.84,160.91,156.19,156.48,205662.266,1611082799999,32575729.37588,45878,98685.796,15639563.35044,0
+1611082800000,156.50,158.52,155.57,157.01,147518.013,1611086399999,23164266.82107,34734,62918.753,9883799.40217,0
+1611086400000,157.00,159.08,155.95,158.62,92584.787,1611089999999,14606179.15035,23469,46767.265,7379307.44910,0
+1611090000000,158.62,159.87,158.32,158.76,72647.554,1611093599999,11565188.93392,18925,34394.163,5476759.38984,0
+1611093600000,158.77,160.19,157.53,158.75,56320.980,1611097199999,8956035.69630,17580,24839.418,3951278.86878,0
+1611097200000,158.75,159.13,151.74,151.85,164855.036,1611100799999,25616190.25676,39361,68404.315,10642532.80062,0
+1611100800000,151.94,156.37,150.96,156.15,169453.544,1611104399999,26117365.08543,35110,85152.538,13124046.70722,0
+1611104400000,156.12,156.38,152.28,153.21,98088.869,1611107999999,15111906.38307,27888,46747.122,7198819.74701,0
+1611108000000,153.18,154.90,151.26,154.61,141596.841,1611111599999,21641449.56401,30101,72057.612,11013053.82324,0
+1611111600000,154.59,154.72,148.00,148.44,194761.878,1611115199999,29327654.47634,46026,81608.004,12294059.61390,0
+1611115200000,148.43,151.31,147.39,150.37,164933.949,1611118799999,24665353.29274,38762,81988.466,12271913.67484,0
+1611118800000,150.39,151.66,149.79,151.32,79647.783,1611122399999,12010852.92422,23757,36299.162,5476464.26357,0
+1611122400000,151.32,152.14,149.39,150.02,82434.297,1611125999999,12456562.68677,23398,40298.300,6091126.39410,0
+1611126000000,150.03,153.80,149.92,151.55,119838.475,1611129599999,18259524.16735,31408,58470.280,8909962.20862,0
+1611129600000,151.53,152.75,149.75,150.33,120992.977,1611133199999,18287707.40183,30994,61321.060,9273712.04308,0
+1611133200000,150.32,150.87,145.53,147.01,190480.906,1611136799999,28160135.51265,50624,81538.431,12058408.42580,0
+1611136800000,147.02,148.04,144.53,146.87,187260.616,1611140399999,27406515.07924,49020,86482.650,12668178.94423,0
+1611140400000,146.87,147.62,140.43,142.90,277596.665,1611143999999,39707155.81762,68784,130406.291,18651641.24298,0
+1611144000000,142.89,144.84,140.13,144.43,170922.214,1611147599999,24447385.53369,44362,76517.445,10952358.01982,0
+1611147600000,144.44,146.77,141.68,146.49,135047.319,1611151199999,19483043.29216,38447,67874.777,9800408.21660,0
+1611151200000,146.52,147.39,143.77,144.00,117395.451,1611154799999,17077794.17653,35835,54396.219,7918554.04312,0
+1611154800000,144.02,145.31,140.36,141.35,162015.837,1611158399999,23155539.85473,40179,78466.354,11223480.56983,0
+1611158400000,141.35,146.65,138.19,146.33,329439.623,1611161999999,47028955.10523,76192,161061.525,23023502.57189,0
+1611162000000,146.29,147.17,144.46,146.65,94645.991,1611165599999,13799595.59063,27994,45940.263,6700635.03586,0
+1611165600000,146.64,147.77,146.32,147.12,68285.898,1611169199999,10036981.33299,25041,34275.358,5039211.95053,0
+1611169200000,147.11,148.97,146.84,148.63,94441.413,1611172799999,13962401.28495,28078,53837.843,7958542.21947,0
+1611172800000,148.64,149.22,146.03,146.67,75291.378,1611176399999,11097168.36390,23679,34577.035,5099260.83650,0
+1611176400000,146.69,147.50,145.02,146.85,69243.262,1611179999999,10109579.58451,22505,33271.791,4859740.94670,0
+1611180000000,146.85,148.95,146.44,148.38,51095.345,1611183599999,7555955.88743,18946,24020.441,3554412.75281,0
+1611183600000,148.38,150.25,147.38,149.81,109055.363,1611187199999,16276732.35698,25777,52190.849,7791597.21618,0
+1611187200000,149.84,150.44,147.84,148.71,85734.581,1611190799999,12777972.95643,22686,43567.952,6495930.95807,0
+1611190800000,148.71,148.82,144.80,146.44,108076.713,1611194399999,15802647.50876,29631,52518.283,7677062.27369,0
+1611194400000,146.44,146.70,143.69,144.74,88520.918,1611197999999,12832442.95866,28336,41083.295,5955544.09898,0
+1611198000000,144.69,145.96,143.84,144.79,100948.152,1611201599999,14640327.64803,25917,47954.284,6955544.64575,0
+1611201600000,144.79,145.59,141.30,141.78,127184.510,1611205199999,18264197.06776,32342,59142.714,8498680.79515,0
+1611205200000,141.80,142.80,140.55,142.61,112057.440,1611208799999,15882806.76811,30769,53770.592,7624203.79870,0
+1611208800000,142.60,144.44,142.34,143.65,66150.936,1611212399999,9496858.20731,21135,29496.181,4234867.32936,0
+1611212400000,143.67,144.97,143.12,143.40,77584.020,1611215999999,11185171.48656,21973,37898.552,5465467.40349,0
+1611216000000,143.41,143.44,136.77,136.81,231631.118,1611219599999,32332974.09159,57585,105649.115,14753272.93193,0
+1611219600000,136.87,138.17,134.00,136.47,356186.146,1611223199999,48514225.90442,72300,163745.683,22315518.80640,0
+1611223200000,136.43,137.30,131.85,136.10,243312.108,1611226799999,32814696.21311,57031,110791.694,14946747.74980,0
+1611226800000,136.08,137.75,133.87,134.05,176328.330,1611230399999,24003828.76188,43200,86523.772,11783535.13168,0
+1611230400000,134.06,136.88,130.10,136.24,329292.400,1611233999999,43914266.51695,67848,163464.422,21803295.25575,0
+1611234000000,136.22,136.40,133.59,134.30,135646.540,1611237599999,18373184.57466,33024,63418.797,8593063.76483,0
+1611237600000,134.25,134.89,131.01,132.04,263702.699,1611241199999,35070095.73527,58502,130890.700,17409534.10659,0
+1611241200000,132.04,134.54,131.09,131.27,211428.634,1611244799999,28054993.14871,48709,103538.453,13740388.13488,0
+1611244800000,131.27,136.30,130.00,131.42,296312.264,1611248399999,39568512.31844,63831,147011.053,19640729.25026,0
+1611248400000,131.40,134.40,131.09,133.99,153343.385,1611251999999,20394195.81659,36559,77495.529,10306987.65505,0
+1611252000000,133.99,134.20,132.03,133.35,95963.903,1611255599999,12770482.92200,25679,45829.601,6096700.03318,0
+1611255600000,133.35,135.52,132.84,134.89,96656.930,1611259199999,13017577.62758,25847,51343.728,6913049.57187,0
+1611259200000,134.89,135.50,133.46,133.59,80200.794,1611262799999,10782291.24511,23007,36815.699,4948570.70460,0
+1611262800000,133.63,135.48,131.80,131.92,95803.009,1611266399999,12789857.79885,27900,45216.567,6037151.15908,0
+1611266400000,131.92,132.32,125.67,131.37,288592.791,1611269999999,37169529.55452,67967,129994.265,16758452.37558,0
+1611270000000,131.36,133.59,129.27,129.83,193838.340,1611273599999,25496781.73630,45522,93616.827,12318889.05789,0
+1611273600000,129.80,130.00,122.67,126.73,480558.491,1611277199999,60632583.23507,101560,230598.203,29108425.44411,0
+1611277200000,126.74,130.88,123.30,129.60,318430.431,1611280799999,40541472.78807,70056,163515.924,20833987.63082,0
+1611280800000,129.61,134.88,128.89,134.55,248565.008,1611284399999,32848932.06166,58090,129369.276,17101306.85897,0
+1611284400000,134.52,135.20,131.71,134.91,158277.018,1611287999999,21120230.60966,36521,81774.086,10915169.18079,0
+1611288000000,134.89,136.29,133.11,133.83,134560.370,1611291599999,18146914.81184,36064,63125.069,8514910.24606,0
+1611291600000,133.86,138.07,133.30,137.17,151358.331,1611295199999,20632723.31515,38894,81408.704,11096421.69721,0
+1611295200000,137.14,137.83,135.21,135.92,118482.944,1611298799999,16171007.15029,30362,55709.359,7608652.26139,0
+1611298800000,135.92,137.52,133.72,135.17,121702.824,1611302399999,16460276.36604,32890,59335.245,8026494.90480,0
+1611302400000,135.20,139.76,133.69,139.39,208760.634,1611305999999,28525128.93532,46332,103808.285,14189026.94089,0
+1611306000000,139.39,140.34,137.80,139.03,171847.085,1611309599999,23904373.56362,35967,91378.955,12720080.85783,0
+1611309600000,139.02,141.45,138.29,139.85,164493.974,1611313199999,22995654.17051,39164,87909.411,12296338.40846,0
+1611313200000,139.85,141.84,138.81,139.56,151093.900,1611316799999,21193803.11939,34507,72694.045,10199598.01527,0
+1611316800000,139.61,141.28,139.15,140.25,116688.996,1611320399999,16360213.50685,31622,56596.085,7936629.92662,0
+1611320400000,140.28,142.01,139.36,140.20,101959.060,1611323999999,14360022.71575,29424,50745.631,7149349.02793,0
+1611324000000,140.23,141.59,137.49,139.81,159849.546,1611327599999,22311910.21881,38105,76549.250,10688769.33877,0
+1611327600000,139.79,140.63,138.15,140.40,108564.557,1611331199999,15119698.71699,27377,54461.699,7587122.94729,0
+1611331200000,140.40,140.80,136.87,138.66,162302.959,1611334799999,22598145.77309,37692,80640.382,11229833.91704,0
+1611334800000,138.67,139.22,137.65,138.38,77652.221,1611338399999,10739743.87842,21179,40702.146,5629479.06721,0
+1611338400000,138.40,140.26,137.55,140.24,101673.174,1611341999999,14134071.63518,23227,54131.700,7527215.52640,0
+1611342000000,140.20,140.73,139.44,140.59,107556.310,1611345599999,15083318.07094,21993,50771.861,7121686.24611,0
+1611345600000,140.58,140.64,138.92,139.65,81290.936,1611349199999,11360847.76623,20215,36602.612,5112819.70164,0
+1611349200000,139.64,139.79,137.67,138.01,69840.679,1611352799999,9708349.67036,18939,33807.381,4699718.06873,0
+1611352800000,138.01,140.06,136.80,136.96,65179.279,1611356399999,9036178.78052,20537,31703.498,4397275.68532,0
+1611356400000,136.96,138.82,136.70,137.72,116882.754,1611359999999,16104862.24139,29023,58382.090,8041966.59677,0
+1611360000000,137.71,137.75,135.12,137.21,133017.952,1611363599999,18128758.35028,30939,63858.161,8700108.75657,0
+1611363600000,137.23,137.97,135.53,137.30,87396.545,1611367199999,11973756.61245,22808,43283.020,5929961.43267,0
+1611367200000,137.32,137.96,135.85,136.17,105505.605,1611370799999,14425875.26839,24579,52036.389,7116031.02260,0
+1611370800000,136.19,137.41,135.83,137.17,68737.612,1611374399999,9394962.16380,18549,33840.390,4624663.26116,0
+1611374400000,137.17,142.14,136.94,141.19,155353.843,1611377999999,21798877.58964,45697,76854.244,10778896.90278,0
+1611378000000,141.18,141.83,139.30,141.20,107599.994,1611381599999,15130699.15187,28304,55984.025,7870768.04279,0
+1611381600000,141.20,141.55,139.71,139.90,94886.999,1611385199999,13346453.88006,23116,42079.684,5919179.14920,0
+1611385200000,139.93,141.23,139.77,141.20,78243.272,1611388799999,11005946.99985,22046,39339.653,5534344.49052,0
+1611388800000,141.20,142.46,140.21,142.25,100870.462,1611392399999,14251266.57317,26982,51368.297,7257565.01247,0
+1611392400000,142.24,143.78,140.20,140.82,165159.817,1611395999999,23426555.11389,40233,80535.950,11432388.70045,0
+1611396000000,140.81,141.51,138.15,139.08,110995.594,1611399599999,15497631.91212,33135,54108.820,7558276.76768,0
+1611399600000,139.07,139.55,135.78,137.01,138018.125,1611403199999,18958304.53648,39381,62827.457,8636908.39864,0
+1611403200000,137.01,138.30,136.57,137.26,102453.596,1611406799999,14085057.31416,26986,49686.615,6834434.27305,0
+1611406800000,137.28,139.30,136.59,138.46,106530.751,1611410399999,14696749.94149,27519,47523.385,6562860.30529,0
+1611410400000,138.46,138.98,137.43,138.28,59490.066,1611413999999,8227158.04522,20361,29524.283,4082832.49487,0
+1611414000000,138.26,139.60,137.95,138.93,58069.401,1611417599999,8074929.94143,20234,29025.074,4037040.27880,0
+1611417600000,138.92,140.24,138.27,139.05,69773.166,1611421199999,9728373.06178,24477,30992.813,4320594.28026,0
+1611421200000,139.06,140.20,139.00,139.96,35596.123,1611424799999,4966148.88149,14225,19482.772,2718454.55745,0
+1611424800000,139.94,140.44,138.70,139.48,43897.011,1611428399999,6124829.44790,17505,18941.740,2644402.22015,0
+1611428400000,139.48,140.25,139.35,139.80,39140.457,1611431999999,5475344.35070,13663,20933.035,2928367.87390,0
+1611432000000,139.81,140.13,138.87,139.46,31944.154,1611435599999,4452374.48102,12866,14564.376,2030341.03935,0
+1611435600000,139.46,139.91,137.73,138.99,68220.980,1611439199999,9469889.42660,18200,30084.414,4177453.81370,0
+1611439200000,138.98,139.39,137.11,137.40,34680.865,1611442799999,4790758.83212,15553,13284.605,1835895.36559,0
+1611442800000,137.40,138.12,136.85,137.78,36702.999,1611446399999,5048616.95957,15187,18431.693,2535961.01282,0
+1611446400000,137.76,138.61,136.38,137.52,59153.458,1611449999999,8122847.13439,21483,27722.230,3807295.09385,0
+1611450000000,137.54,138.09,137.01,137.06,32213.614,1611453599999,4432802.18187,14813,16303.128,2244224.90867,0
+1611453600000,137.06,139.70,136.67,139.18,67233.300,1611457199999,9311503.71360,21385,35279.647,4885967.82836,0
+1611457200000,139.19,140.89,138.53,140.86,60954.171,1611460799999,8499592.90609,20885,31900.590,4449673.25804,0
+1611460800000,140.82,141.99,140.19,141.62,93292.458,1611464399999,13157752.70157,28770,46220.751,6520449.95172,0
+1611464400000,141.63,142.85,141.63,142.22,82868.443,1611467999999,11794395.04912,22194,44180.636,6290305.23418,0
+1611468000000,142.20,142.60,140.04,140.56,82459.923,1611471599999,11624317.19861,21256,37801.040,5328487.49969,0
+1611471600000,140.53,141.88,140.24,141.66,60904.940,1611475199999,8593845.30961,19028,32013.775,4519431.85824,0
+1611475200000,141.69,141.96,140.32,140.65,48232.230,1611478799999,6798970.87975,16229,22542.901,3178085.61258,0
+1611478800000,140.66,141.98,140.66,141.85,54814.761,1611482399999,7751029.97846,18666,26997.516,3817883.59802,0
+1611482400000,141.85,142.12,140.34,141.89,52959.295,1611485999999,7478749.00838,19644,25961.191,3667886.15827,0
+1611486000000,141.88,142.46,141.21,141.78,78209.605,1611489599999,11093743.10192,20091,42937.893,6091638.26344,0
+1611489600000,141.77,142.00,138.15,138.65,119386.604,1611493199999,16667607.35029,30104,52871.474,7384136.40290,0
+1611493200000,138.64,139.19,137.72,138.64,80975.680,1611496799999,11220201.32399,23716,36447.490,5052671.70084,0
+1611496800000,138.64,139.13,137.20,137.58,65688.636,1611500399999,9082102.12093,22296,31404.784,4344720.82435,0
+1611500400000,137.57,138.63,137.41,138.19,43777.031,1611503999999,6042120.89121,17898,20806.340,2872005.96914,0
+1611504000000,138.19,138.80,136.51,137.28,82970.065,1611507599999,11406916.71787,25064,37610.565,5171847.17810,0
+1611507600000,137.28,138.98,136.72,138.62,56461.207,1611511199999,7799239.75331,18615,29992.322,4144176.16083,0
+1611511200000,138.61,138.80,137.81,138.31,33440.016,1611514799999,4624292.95275,13807,14202.556,1964319.82033,0
+1611514800000,138.28,138.78,133.75,136.01,132057.893,1611518399999,17936388.45258,37076,58742.950,7981514.55149,0
+1611518400000,136.00,137.80,135.77,137.41,49365.435,1611521999999,6758533.43516,19226,23299.158,3190114.26802,0
+1611522000000,137.40,138.68,137.20,138.33,43321.429,1611525599999,5985466.17125,17398,21915.922,3028191.26272,0
+1611525600000,138.33,139.63,137.63,139.48,38545.530,1611529199999,5351918.13451,16783,20163.377,2801161.28551,0
+1611529200000,139.47,142.00,139.21,141.18,110761.730,1611532799999,15572747.76805,27932,56968.328,8010090.41859,0
+1611532800000,141.17,147.77,140.68,145.78,335094.232,1611536399999,48391881.88446,58974,182328.040,26299789.26484,0
+1611536400000,145.78,146.12,143.52,145.40,136107.738,1611539999999,19727881.25771,30875,64578.599,9364150.93502,0
+1611540000000,145.39,146.06,144.51,145.03,92772.446,1611543599999,13460127.68878,23078,44158.744,6407670.83551,0
+1611543600000,145.05,147.80,144.26,147.21,146208.437,1611547199999,21328422.41658,27889,79871.596,11646794.30605,0
+1611547200000,147.22,147.77,144.37,145.50,131695.495,1611550799999,19214055.87816,32161,57641.991,8402546.09145,0
+1611550800000,145.50,146.05,145.01,145.87,46126.009,1611554399999,6714727.56802,16184,23219.413,3380690.43659,0
+1611554400000,145.86,146.58,144.55,145.14,60544.941,1611557999999,8796907.27894,19835,29191.113,4241934.97335,0
+1611558000000,145.14,145.37,142.72,144.35,112546.602,1611561599999,16179764.46837,26594,56638.006,8144611.02260,0
+1611561600000,144.36,144.59,142.36,143.89,105122.247,1611565199999,15061936.30480,24259,55948.990,8016340.48446,0
+1611565200000,143.88,143.93,140.36,140.90,114395.570,1611568799999,16245089.56490,31300,46362.976,6584042.61535,0
+1611568800000,140.88,142.46,140.11,142.30,66668.876,1611572399999,9427887.14416,22892,34167.757,4832374.35215,0
+1611572400000,142.30,142.91,141.41,142.23,53058.336,1611575999999,7549850.80040,15502,21511.491,3062419.86103,0
+1611576000000,142.27,146.19,141.39,145.60,163599.084,1611579599999,23644210.37308,29769,79343.675,11462671.56724,0
+1611579600000,145.57,147.00,144.55,145.51,148210.254,1611583199999,21587094.81441,32833,72181.080,10518870.09890,0
+1611583200000,145.51,146.45,144.05,144.26,102665.058,1611586799999,14923755.36918,23389,45916.632,6678111.38673,0
+1611586800000,144.29,145.86,143.67,145.69,81575.803,1611590399999,11809131.03907,18935,42086.838,6094874.15375,0
+1611590400000,145.69,146.15,141.66,142.92,152545.617,1611593999999,21889233.76051,32341,65168.856,9350813.06106,0
+1611594000000,142.93,143.67,142.05,142.86,60921.701,1611597599999,8707704.17786,15763,29629.709,4235481.48718,0
+1611597600000,142.89,143.30,140.80,141.43,67476.899,1611601199999,9582341.75765,17776,29270.114,4155488.04492,0
+1611601200000,141.43,142.14,140.95,141.38,42344.212,1611604799999,5996645.13462,12240,20841.588,2951817.84599,0
+1611604800000,141.44,141.51,139.34,140.52,84253.977,1611608399999,11831198.15776,22116,35253.616,4953478.37784,0
+1611608400000,140.54,140.55,136.99,138.93,125730.357,1611611999999,17374851.60443,32309,53998.375,7460736.60857,0
+1611612000000,138.93,138.94,136.70,137.76,58936.714,1611615599999,8117172.03786,19008,26756.130,3685099.26539,0
+1611615600000,137.75,138.72,136.90,137.14,48995.990,1611619199999,6744488.47226,15860,23741.445,3268079.41829,0
+1611619200000,137.14,139.89,136.20,138.92,90392.778,1611622799999,12506448.77139,23949,43957.460,6080060.10022,0
+1611622800000,138.92,139.35,137.51,139.16,59099.677,1611626399999,8175714.49470,16648,30899.982,4275735.01508,0
+1611626400000,139.16,139.23,137.03,137.33,46630.550,1611629999999,6428254.24526,13245,19478.865,2685614.16119,0
+1611630000000,137.32,137.86,133.80,134.62,139122.254,1611633599999,18847466.63123,32553,57925.523,7846404.79120,0
+1611633600000,134.60,136.87,134.34,136.40,69112.220,1611637199999,9381939.79618,18281,35168.477,4776393.64357,0
+1611637200000,136.38,137.48,135.64,136.65,48220.108,1611640799999,6581114.16024,14476,19865.170,2711939.80579,0
+1611640800000,136.65,136.77,134.03,135.04,65642.254,1611644399999,8885225.23677,18667,30291.550,4100995.67037,0
+1611644400000,135.04,135.53,132.28,135.11,106155.670,1611647999999,14224571.84380,28707,48991.759,6570664.57894,0
+1611648000000,135.18,135.94,134.56,135.22,58563.161,1611651599999,7920497.83212,16629,29368.272,3973132.09338,0
+1611651600000,135.30,135.88,132.40,134.35,84250.340,1611655199999,11293460.58033,23644,34507.397,4628316.26190,0
+1611655200000,134.38,137.34,134.37,136.36,100842.260,1611658799999,13701187.69165,28069,55266.304,7509998.02444,0
+1611658800000,136.37,136.47,134.75,135.14,61165.557,1611662399999,8292496.78084,19060,29415.250,3989214.94544,0
+1611662400000,135.14,135.81,131.49,132.10,144948.656,1611665999999,19354793.64301,34469,65389.551,8742262.44081,0
+1611666000000,132.13,133.80,131.51,133.14,94554.931,1611669599999,12545961.74964,25778,46332.163,6148614.48256,0
+1611669600000,133.15,133.45,128.36,129.85,179483.338,1611673199999,23415329.38014,39385,68312.901,8917203.42921,0
+1611673200000,129.84,132.57,129.76,131.11,105086.010,1611676799999,13808257.30047,25621,49783.695,6542699.99765,0
+1611676800000,131.11,134.13,130.25,133.61,175479.594,1611680399999,23252142.27094,40986,90343.850,11972120.04863,0
+1611680400000,133.61,135.33,132.98,135.05,92005.829,1611683999999,12331693.10908,24016,47714.484,6400280.72989,0
+1611684000000,135.09,135.35,133.24,134.09,77720.384,1611687599999,10440775.29049,20454,33228.019,4465215.35512,0
+1611687600000,134.08,134.73,133.73,134.39,43033.308,1611691199999,5777733.57456,11731,20045.154,2691313.05057,0
+1611691200000,134.37,135.52,133.41,133.63,48909.339,1611694799999,6584962.08793,13825,26101.432,3516161.99735,0
+1611694800000,133.65,134.67,133.01,133.51,36420.446,1611698399999,4876423.73079,11447,19658.098,2632536.15542,0
+1611698400000,133.50,135.54,132.85,135.42,40393.762,1611701999999,5407841.62161,10463,22911.317,3070993.08427,0
+1611702000000,135.42,136.37,134.37,134.77,77263.809,1611705599999,10470409.94978,17130,41822.439,5668528.49555,0
+1611705600000,134.83,135.13,132.93,134.50,80908.124,1611709199999,10821233.31530,17148,38676.307,5173821.58600,0
+1611709200000,134.44,134.80,132.50,132.68,73214.321,1611712799999,9755408.57483,15509,34158.259,4551149.11841,0
+1611712800000,132.68,133.34,131.16,131.27,51796.107,1611716399999,6868971.17546,13926,22714.301,3014570.35554,0
+1611716400000,131.23,132.15,130.88,131.69,57443.213,1611719999999,7555889.48189,13782,27332.779,3595641.09416,0
+1611720000000,131.68,131.99,130.21,131.08,50520.823,1611723599999,6619983.64012,14999,24013.112,3146907.46369,0
+1611723600000,131.05,131.29,128.50,129.36,87327.635,1611727199999,11315819.74931,21813,37278.101,4831376.37365,0
+1611727200000,129.36,130.68,128.78,130.46,55365.253,1611730799999,7185024.13087,14247,30885.520,4009106.05940,0
+1611730800000,130.47,131.48,129.65,130.57,47738.213,1611734399999,6241787.02898,13389,21358.796,2794169.91195,0
+1611734400000,130.55,130.63,125.69,125.82,157661.621,1611737999999,20188848.65328,31331,56287.821,7216716.18624,0
+1611738000000,125.85,127.46,125.10,126.96,156635.726,1611741599999,19767384.54414,30857,84123.506,10620383.86832,0
+1611741600000,126.95,127.65,125.71,126.41,72092.056,1611745199999,9133533.70698,20695,35069.549,4445004.51797,0
+1611745200000,126.42,128.17,123.82,124.06,152943.693,1611748799999,19277168.06348,34692,67527.052,8525676.66380,0
+1611748800000,124.08,125.41,123.02,124.90,216455.137,1611752399999,26906747.81945,36725,107685.091,13385766.05284,0
+1611752400000,124.91,126.19,122.50,122.50,149095.337,1611755999999,18554732.36790,31339,64850.748,8077054.62714,0
+1611756000000,122.53,123.40,118.15,120.82,361710.744,1611759599999,43571315.62565,64898,170730.122,20577496.12674,0
+1611759600000,120.80,125.45,119.97,125.00,234560.530,1611763199999,28825452.66164,43629,121178.463,14899103.15749,0
+1611763200000,125.00,126.63,123.55,123.69,200866.807,1611766799999,25115931.74996,42138,97239.312,12162152.74194,0
+1611766800000,123.69,125.00,121.26,123.02,112678.205,1611770399999,13849010.84226,33118,56117.383,6899116.97753,0
+1611770400000,123.02,123.26,119.94,121.36,101735.439,1611773999999,12373715.15717,28884,50815.530,6182631.89538,0
+1611774000000,121.42,124.90,121.32,123.11,122739.564,1611777599999,15142128.48875,29115,60476.460,7461053.80237,0
+1611777600000,123.07,127.61,122.33,126.98,188919.258,1611781199999,23746342.53864,36361,97759.881,12286850.92054,0
+1611781200000,127.02,127.40,123.23,123.75,108174.529,1611784799999,13504917.80457,26091,57640.424,7191830.87714,0
+1611784800000,123.76,126.10,123.58,124.77,71235.479,1611788399999,8880286.22050,18431,37642.919,4692022.88616,0
+1611788400000,124.73,125.06,121.84,122.39,93386.493,1611791999999,11473765.49007,22126,45661.481,5611753.00344,0
+1611792000000,122.43,125.33,120.76,125.11,113417.036,1611795599999,13938364.20306,28951,57121.872,7029549.63490,0
+1611795600000,125.09,125.36,122.55,125.22,86899.955,1611799199999,10749387.06965,23895,44930.158,5558758.57752,0
+1611799200000,125.22,126.36,124.41,124.93,89679.626,1611802799999,11245911.21764,23798,42899.388,5381607.62874,0
+1611802800000,124.92,127.42,124.67,127.02,72535.951,1611806399999,9148066.70597,20029,38570.336,4865738.78543,0
+1611806400000,127.00,127.64,126.01,127.17,62139.504,1611809999999,7881540.78386,18615,29602.540,3757797.24314,0
+1611810000000,127.13,129.97,126.28,129.90,83757.132,1611813599999,10732038.09466,25497,48314.910,6191321.98310,0
+1611813600000,129.90,132.00,129.03,129.41,154166.217,1611817199999,20156928.96169,37335,70682.983,9247349.54530,0
+1611817200000,129.42,129.73,127.39,128.51,99278.266,1611820799999,12742894.33423,25551,48852.000,6271111.43566,0
+1611820800000,128.51,130.39,128.49,129.06,78157.167,1611824399999,10109283.08529,22841,41740.202,5399411.79322,0
+1611824400000,129.02,130.87,127.50,130.79,78163.182,1611827999999,10082517.86276,24146,37802.850,4881165.43430,0
+1611828000000,130.83,131.16,128.53,130.58,73832.381,1611831599999,9581008.49448,22581,35139.404,4561090.50101,0
+1611831600000,130.57,131.50,128.14,129.68,102810.894,1611835199999,13327605.72016,26652,43574.833,5660987.90643,0
+1611835200000,129.68,130.96,128.88,129.82,73301.433,1611838799999,9536005.73195,22059,35113.330,4568771.77902,0
+1611838800000,129.84,131.67,128.73,131.44,92458.653,1611842399999,12066843.84755,23570,47258.537,6168749.76210,0
+1611842400000,131.43,132.73,129.97,130.13,135892.439,1611845999999,17810351.31343,31272,66447.088,8708398.74214,0
+1611846000000,130.15,131.52,129.76,131.07,87239.256,1611849599999,11393680.58667,24910,43864.402,5729465.02301,0
+1611849600000,131.07,132.20,129.01,131.14,112333.437,1611853199999,14675402.53787,28970,56891.744,7435067.17349,0
+1611853200000,131.15,131.33,129.67,130.18,58483.163,1611856799999,7616821.22829,14624,31056.586,4042332.73742,0
+1611856800000,130.18,131.40,129.14,130.96,87917.857,1611860399999,11430049.47787,19668,41462.633,5395081.32502,0
+1611860400000,131.06,131.34,130.21,130.29,41532.426,1611863999999,5429792.74901,12603,20979.393,2743033.62265,0
+1611864000000,130.27,131.61,130.04,130.40,41768.423,1611867599999,5464527.74335,12533,19970.457,2612836.79860,0
+1611867600000,130.41,133.00,130.41,132.81,71649.260,1611871199999,9478857.95921,20158,36054.584,4769398.98849,0
+1611871200000,132.83,134.51,132.73,134.13,76293.384,1611874799999,10199563.86851,19068,37582.775,5022732.36778,0
+1611874800000,134.16,136.00,132.94,133.43,121106.764,1611878399999,16308298.99770,29541,55942.037,7537992.51317,0
+1611878400000,133.43,138.90,133.34,138.83,146804.630,1611881999999,20052514.36188,41984,72176.342,9859392.47075,0
+1611882000000,138.82,138.83,135.45,136.29,102519.853,1611885599999,14036736.48276,25094,43140.606,5905240.79847,0
+1611885600000,136.29,137.33,134.38,135.59,97728.583,1611889199999,13258638.75416,22769,48489.246,6580354.54001,0
+1611889200000,135.54,138.10,134.62,134.87,124663.665,1611892799999,16973790.97353,31135,64559.824,8786223.59646,0
+1611892800000,134.95,135.70,132.29,133.32,160692.939,1611896399999,21436048.59983,32637,78390.678,10455601.66504,0
+1611896400000,133.35,135.34,132.89,134.87,94127.759,1611899999999,12631147.71567,22766,47024.962,6310487.08347,0
+1611900000000,134.87,134.95,133.01,133.79,77729.842,1611903599999,10401668.81095,20670,37548.788,5025759.33574,0
+1611903600000,133.79,134.50,131.59,133.00,82948.376,1611907199999,11017578.40296,23251,37414.032,4971532.54201,0
+1611907200000,133.04,140.83,132.00,140.10,355939.971,1611910799999,48858708.39937,62150,194164.155,26691322.58120,0
+1611910800000,140.10,143.29,137.46,141.47,660896.023,1611914399999,92861220.37384,111362,323461.311,45460025.16609,0
+1611914400000,141.39,142.01,138.29,141.44,141231.839,1611917999999,19779921.38348,36649,63631.224,8918542.19083,0
+1611918000000,141.42,144.25,140.75,142.05,167912.716,1611921599999,23903337.11632,38255,81323.746,11587943.54899,0
+1611921600000,142.00,145.00,141.05,144.73,101112.724,1611925199999,14418655.24725,29207,54147.738,7728186.34683,0
+1611925200000,144.75,145.46,141.94,144.72,111971.499,1611928799999,16090626.73929,30184,49717.484,7145101.28494,0
+1611928800000,144.64,146.03,139.37,141.23,183031.362,1611932399999,26068230.08297,43079,84378.554,12030577.30097,0
+1611932400000,141.24,143.09,140.50,143.03,89014.627,1611935999999,12604643.53670,24703,46992.203,6655866.24305,0
+1611936000000,143.03,144.11,137.33,138.66,171523.659,1611939599999,24173814.04926,41356,68986.687,9728614.23354,0
+1611939600000,138.64,139.28,136.24,136.69,113423.051,1611943199999,15632520.54635,26803,56428.311,7781541.60419,0
+1611943200000,136.68,137.51,134.10,136.18,126462.674,1611946799999,17161399.34115,31882,57107.308,7757071.11352,0
+1611946800000,136.19,136.96,133.22,135.58,114987.752,1611950399999,15482724.52258,34885,49171.369,6629423.09398,0
+1611950400000,135.55,136.21,134.59,135.00,69548.408,1611953999999,9428421.53496,19816,39118.399,5304483.76884,0
+1611954000000,135.01,136.65,134.45,136.22,52331.387,1611957599999,7104345.48599,16454,26799.268,3637771.95943,0
+1611957600000,136.24,138.98,135.65,135.92,110607.848,1611961199999,15178393.41716,23212,57673.190,7916455.47692,0
+1611961200000,135.92,135.97,134.21,134.84,71057.368,1611964799999,9603002.98893,20805,36170.426,4889165.16941,0
+1611964800000,134.84,136.43,133.69,133.82,72541.205,1611968399999,9792473.58440,24400,33939.354,4583756.93478,0
+1611968400000,133.83,136.20,132.79,133.26,67319.320,1611971999999,9030473.43233,21534,30019.907,4027566.58075,0
+1611972000000,133.24,134.96,132.03,132.75,68997.966,1611975599999,9201892.38094,24690,31877.830,4251546.82726,0
+1611975600000,132.79,133.20,128.10,130.29,139128.872,1611979199999,18138707.91412,45849,54192.988,7063210.11707,0
+1611979200000,130.27,131.24,128.98,130.52,114633.998,1611982799999,14914106.02581,24583,55755.518,7257800.98797,0
+1611982800000,130.53,131.41,128.66,129.88,82450.728,1611986399999,10743991.20457,20719,40182.766,5237433.32696,0
+1611986400000,129.88,131.63,129.19,131.30,66640.473,1611989999999,8712369.25719,17983,32967.469,4311596.27313,0
+1611990000000,131.30,132.01,130.07,131.51,58516.505,1611993599999,7673158.20684,17613,27140.716,3559536.13269,0
+1611993600000,131.53,131.75,130.29,130.61,49856.330,1611997199999,6532025.16763,14491,26119.246,3422729.36290,0
+1611997200000,130.64,131.96,130.36,130.83,60212.377,1612000799999,7895929.03633,17217,32870.066,4309281.04866,0
+1612000800000,130.85,132.70,129.64,132.56,86837.043,1612004399999,11398675.28918,23560,44548.334,5852914.64354,0
+1612004400000,132.55,132.79,130.02,130.33,84086.261,1612007999999,11033050.88322,23647,38147.756,5001704.91898,0
+1612008000000,130.36,131.40,129.30,129.79,78482.450,1612011599999,10211487.61444,23943,38031.377,4949949.99474,0
+1612011600000,129.78,132.08,129.33,131.80,101915.593,1612015199999,13313337.01036,23171,53081.471,6942541.85417,0
+1612015200000,131.76,135.90,130.90,134.77,181276.773,1612018799999,24173110.54848,40762,94637.595,12625052.04102,0
+1612018800000,134.76,135.00,132.46,133.09,112408.180,1612022399999,15056154.62559,24429,52105.490,6982238.03749,0
+1612022400000,133.13,134.39,130.07,133.68,204286.093,1612025999999,27006615.90307,49846,99120.750,13109857.05506,0
+1612026000000,133.67,133.86,132.50,133.24,65233.566,1612029599999,8688441.00444,19998,31124.802,4145754.09297,0
+1612029600000,133.23,134.22,132.44,134.10,31213.641,1612033199999,4161132.42254,13374,16223.971,2164308.24866,0
+1612033200000,134.10,134.30,132.59,133.78,32183.353,1612036799999,4292828.16095,12800,13908.732,1855875.31114,0
+1612036800000,133.76,134.03,132.98,133.22,30698.087,1612040399999,4098267.03418,13508,13278.720,1772883.08855,0
+1612040400000,133.23,134.20,133.01,134.17,20012.543,1612043999999,2672162.98109,9290,11957.248,1596763.27358,0
+1612044000000,134.17,134.73,133.50,133.51,28235.752,1612047599999,3786212.37508,10835,13093.430,1756254.12895,0
+1612047600000,133.50,133.86,132.60,133.54,42738.615,1612051199999,5698220.17385,15144,22016.618,2936433.34317,0
+1612051200000,133.51,133.58,131.50,132.38,61973.046,1612054799999,8212033.64586,21458,21548.323,2857014.00203,0
+1612054800000,132.37,135.25,132.11,134.60,68651.190,1612058399999,9194437.02107,25321,36722.987,4919026.67844,0
+1612058400000,134.57,134.74,132.06,132.52,50520.355,1612061999999,6723363.44851,16300,21672.706,2884157.16990,0
+1612062000000,132.51,133.33,131.64,131.93,43161.483,1612065599999,5718126.02465,14901,22437.550,2974478.58279,0
+1612065600000,131.94,132.65,131.28,132.07,32932.911,1612069199999,4346264.56441,13006,15716.583,2075125.88620,0
+1612069200000,132.09,132.11,130.26,130.77,58339.193,1612072799999,7635670.36058,14524,26277.370,3437795.80299,0
+1612072800000,130.78,131.78,130.53,131.01,49176.489,1612076399999,6450538.99222,13269,18902.654,2479991.77319,0
+1612076400000,131.01,131.71,130.60,130.95,31993.167,1612079999999,4197225.68957,12241,15792.158,2072223.21187,0
+1612080000000,130.98,132.19,130.35,131.35,61222.748,1612083599999,8027856.53900,17581,28907.561,3792773.86343,0
+1612083600000,131.34,131.87,130.41,130.51,31571.387,1612087199999,4136774.32206,13259,14252.064,1867124.22025,0
+1612087200000,130.50,131.75,130.12,131.43,47434.900,1612090799999,6216337.32894,14709,23906.543,3133908.59089,0
+1612090800000,131.45,131.97,131.10,131.50,38208.079,1612094399999,5027127.28524,13019,19367.208,2549041.04769,0
+1612094400000,131.49,133.96,130.85,132.21,88916.906,1612097999999,11793781.00207,25337,40418.431,5359300.34761,0
+1612098000000,132.21,132.57,131.00,131.20,40810.928,1612101599999,5374485.12255,16595,17211.805,2267118.59491,0
+1612101600000,131.20,131.57,130.04,130.09,55771.380,1612105199999,7292248.40162,18260,24037.664,3145277.77691,0
+1612105200000,130.08,130.32,125.87,126.94,232061.487,1612108799999,29621071.79080,56650,103674.798,13229041.75911,0
+1612108800000,126.99,128.77,125.77,128.38,106008.772,1612112399999,13536061.24226,26878,54091.925,6909907.49386,0
+1612112400000,128.36,129.07,125.77,126.45,82728.644,1612115999999,10559805.46260,28926,38926.507,4973173.06845,0
+1612116000000,126.47,128.00,125.86,126.44,44142.897,1612119599999,5614770.20802,17555,21567.180,2743105.76483,0
+1612119600000,126.45,128.42,126.39,128.20,34916.030,1612123199999,4459477.31651,14723,17939.052,2290934.38994,0
+1612123200000,128.20,128.78,127.14,127.87,31314.332,1612126799999,4008712.24785,14141,16175.751,2070468.59610,0
+1612126800000,127.86,128.46,127.50,127.73,29596.018,1612130399999,3784066.83154,11317,13780.728,1762622.02151,0
+1612130400000,127.74,129.20,127.70,128.58,21128.106,1612133999999,2715332.15620,11704,11000.334,1413776.12930,0
+1612134000000,128.59,130.42,128.42,129.53,40716.911,1612137599999,5281284.92522,16938,20619.526,2675215.96046,0
+1612137600000,129.53,129.62,126.06,127.44,76046.452,1612141199999,9677768.61676,26526,35606.170,4528246.78245,0
+1612141200000,127.43,130.50,127.06,130.35,62982.159,1612144799999,8123635.52724,21495,29609.392,3820445.99937,0
+1612144800000,130.35,131.07,129.58,130.19,61031.047,1612148399999,7952449.13981,19509,27424.984,3573721.70300,0
+1612148400000,130.20,131.82,129.43,130.54,63444.946,1612151999999,8269665.52954,19273,32386.527,4223594.99945,0
+1612152000000,130.54,131.40,129.88,130.55,33520.971,1612155599999,4382583.50737,17376,15914.596,2081489.23376,0
+1612155600000,130.54,131.75,130.02,131.48,33416.686,1612159199999,4371232.22958,14746,16556.772,2166874.54875,0
+1612159200000,131.47,132.73,129.75,130.87,74039.911,1612162799999,9707484.05858,26831,33857.071,4441569.75570,0
+1612162800000,130.87,131.88,130.49,131.01,38285.877,1612166399999,5022199.79953,16718,19360.063,2540313.30614,0
+1612166400000,131.01,133.90,129.85,133.50,134232.712,1612169999999,17744927.13030,32459,80048.221,10595993.43786,0
+1612170000000,133.50,134.86,132.77,133.84,106552.272,1612173599999,14259950.15680,30888,54490.993,7293425.45107,0
+1612173600000,133.84,134.00,132.58,132.96,64461.609,1612177199999,8586857.53533,18379,26435.437,3522720.65254,0
+1612177200000,132.97,136.99,131.80,134.92,164895.997,1612180799999,22205852.71709,43754,81439.523,10970232.49525,0
+1612180800000,134.93,136.73,132.07,132.62,119540.395,1612184399999,16053172.01273,31064,49000.561,6580813.18957,0
+1612184400000,132.71,133.73,130.81,130.88,114770.127,1612187999999,15185843.67597,28295,53473.109,7079818.00508,0
+1612188000000,130.89,130.94,127.36,129.29,187859.635,1612191599999,24289331.39602,42198,84345.549,10905760.67720,0
+1612191600000,129.29,130.38,128.56,128.58,46292.735,1612195199999,5993422.38997,18611,21618.917,2800525.54106,0
+1612195200000,128.58,129.95,128.52,129.21,44232.950,1612198799999,5716238.03169,14317,23283.111,3008845.09744,0
+1612198800000,129.20,130.86,128.70,130.60,42732.119,1612202399999,5542712.16209,16142,23000.206,2981990.28623,0
+1612202400000,130.59,130.85,129.38,130.85,40841.647,1612205999999,5313852.36928,14157,17833.255,2320778.95071,0
+1612206000000,130.84,131.84,130.57,131.44,39689.187,1612209599999,5214232.67625,15480,20619.667,2708772.71571,0
+1612209600000,131.41,132.18,130.95,131.11,36848.890,1612213199999,4846673.16088,13170,15341.519,2018139.37386,0
+1612213200000,131.09,132.21,130.53,132.15,33736.129,1612216799999,4427468.81048,14808,15897.464,2087376.87664,0
+1612216800000,132.17,133.21,132.00,132.73,57180.155,1612220399999,7588178.27520,18614,26644.206,3536138.81820,0
+1612220400000,132.73,133.76,131.79,132.23,59737.026,1612223999999,7935778.50544,18819,31384.663,4171656.80632,0
+1612224000000,132.22,136.38,132.09,134.77,183746.661,1612227599999,24811479.70570,51659,93836.233,12671793.63472,0
+1612227600000,134.76,135.23,133.62,134.57,77187.419,1612231199999,10364743.22943,19479,38617.395,5186719.31444,0
+1612231200000,134.57,135.20,133.42,133.92,44624.928,1612234799999,5994178.92660,17836,20199.870,2714658.32457,0
+1612234800000,133.93,134.03,133.05,133.49,40362.508,1612238399999,5389438.13669,15021,18709.772,2499032.61464,0
+1612238400000,133.47,136.01,133.37,134.73,74917.959,1612241999999,10111595.29901,21829,38179.478,5150900.44717,0
+1612242000000,134.72,135.29,134.06,134.84,60024.161,1612245599999,8078284.15142,14919,29821.812,4014335.77586,0
+1612245600000,134.82,135.81,134.37,135.58,53319.681,1612249199999,7207384.58694,15828,26846.390,3630744.76204,0
+1612249200000,135.59,138.14,135.14,137.50,134544.484,1612252799999,18401913.06977,33521,72069.505,9860057.94980,0
+1612252800000,137.50,140.00,136.60,139.89,173225.859,1612256399999,23950347.26312,40742,88467.654,12239836.13333,0
+1612256400000,139.91,144.71,139.88,142.04,513363.355,1612259999999,73111900.26546,84239,262785.976,37424222.49362,0
+1612260000000,142.05,142.40,140.58,141.82,97637.088,1612263599999,13826074.14299,23790,44259.297,6270355.09149,0
+1612263600000,141.84,142.34,139.20,139.46,131502.566,1612267199999,18472223.24273,31648,52666.885,7410239.44521,0
+1612267200000,139.48,141.68,138.45,141.14,105157.360,1612270799999,14754400.80413,26311,49322.747,6922841.38602,0
+1612270800000,141.14,145.42,140.74,143.54,293150.950,1612274399999,42150064.52759,58849,150303.795,21610553.18200,0
+1612274400000,143.55,144.72,141.39,143.99,159969.892,1612277999999,22880815.60216,37598,78008.343,11165033.58762,0
+1612278000000,143.99,145.99,142.39,145.82,202049.164,1612281599999,29146925.95107,44451,109652.857,15833224.92978,0
+1612281600000,145.80,146.78,142.12,144.39,335538.512,1612285199999,48475790.77946,63658,152811.477,22091126.12300,0
+1612285200000,144.37,144.77,143.50,143.70,118773.362,1612288799999,17121339.60889,21709,58214.920,8394758.82802,0
+1612288800000,143.69,144.70,143.00,144.28,80768.273,1612292399999,11611049.29719,16537,43255.764,6221444.37308,0
+1612292400000,144.28,146.14,143.57,145.89,102780.729,1612295999999,14885661.06723,25124,53631.143,7772803.35792,0
+1612296000000,145.92,146.27,143.01,144.47,146668.654,1612299599999,21208967.30856,30419,62040.091,8968681.91422,0
+1612299600000,144.45,144.45,142.26,142.40,64722.855,1612303199999,9275869.10977,17646,26318.137,3773208.98046,0
+1612303200000,142.39,145.49,142.32,145.13,71866.905,1612306799999,10331607.16273,18444,39187.508,5632963.40934,0
+1612306800000,145.16,145.29,142.14,142.26,85192.420,1612310399999,12244015.06828,20442,33135.175,4761904.34133,0
+1612310400000,142.29,150.61,142.20,150.28,288550.053,1612313999999,42628156.85672,65652,146410.080,21622502.95072,0
+1612314000000,150.27,150.35,147.53,148.35,149003.975,1612317599999,22150610.28348,32533,65482.335,9731804.07521,0
+1612317600000,148.35,154.64,148.00,153.07,270757.290,1612321199999,41082624.77889,58920,161004.385,24428525.67069,0
+1612321200000,153.07,155.37,152.71,153.85,204084.501,1612324799999,31416571.32646,42573,101091.987,15567859.90288,0
+1612324800000,153.84,155.41,152.90,153.63,157746.307,1612328399999,24319353.75239,32492,77832.094,12006117.05331,0
+1612328400000,153.61,153.92,151.72,152.56,105818.387,1612331999999,16147513.03953,21826,39417.932,6015807.81636,0
+1612332000000,152.57,155.00,152.52,153.32,99420.133,1612335599999,15283235.12285,24776,53150.915,8172448.60722,0
+1612335600000,153.31,154.48,152.03,152.66,115189.371,1612339199999,17653204.58310,22590,51660.555,7920238.28156,0
+1612339200000,152.64,152.77,149.47,151.31,193760.576,1612342799999,29229943.89500,38360,83739.176,12634421.67532,0
+1612342800000,151.31,151.99,149.03,151.44,143859.635,1612346399999,21661711.30795,31426,63880.926,9628489.56351,0
+1612346400000,151.43,152.68,150.43,152.03,83460.839,1612349999999,12666135.48282,22800,40221.414,6104652.90040,0
+1612350000000,152.03,153.74,150.52,150.92,98122.077,1612353599999,14932073.56965,27175,40956.652,6238388.68210,0
+1612353600000,150.92,152.57,149.31,151.08,118702.177,1612357199999,17923972.45050,29695,54385.898,8213913.07147,0
+1612357200000,151.07,152.40,149.79,150.96,99227.792,1612360799999,15009728.91083,25993,49679.275,7517584.33367,0
+1612360800000,150.97,152.45,149.83,150.35,99478.150,1612364399999,15017465.39420,25652,46482.056,7019132.87371,0
+1612364400000,150.38,154.17,150.36,153.59,164404.650,1612367999999,25119093.05305,34725,80572.127,12307794.54959,0
+1612368000000,153.56,155.00,150.40,152.64,224705.307,1612371599999,34302797.67175,48361,100820.526,15386000.19592,0
+1612371600000,152.63,156.90,152.24,156.38,230673.765,1612375199999,35730917.67004,50125,120908.247,18730338.99665,0
+1612375200000,156.36,156.60,154.46,156.08,129886.745,1612378799999,20206678.03869,27926,61599.813,9586069.14223,0
+1612378800000,156.08,156.24,153.06,153.21,111643.997,1612382399999,17239811.97655,24650,42039.788,6497952.74294,0
+1612382400000,153.25,155.43,152.65,154.95,86504.724,1612385999999,13324616.43580,21656,44123.685,6801952.95888,0
+1612386000000,154.94,156.00,154.42,155.14,103821.226,1612389599999,16112148.27418,21106,40834.485,6337571.05597,0
+1612389600000,155.15,155.98,154.45,154.93,55603.830,1612393199999,8630441.15803,14549,25748.530,3996916.17821,0
+1612393200000,154.97,157.19,154.70,156.29,117229.381,1612396799999,18299115.75700,25362,61651.387,9623350.67728,0
+1612396800000,156.30,159.45,156.22,157.56,174759.923,1612400399999,27592950.31828,39978,87886.783,13881123.84390,0
+1612400400000,157.56,158.79,156.80,157.70,107844.704,1612403999999,17016381.46728,21492,49807.463,7858866.78370,0
+1612404000000,157.71,157.96,151.39,153.87,276959.898,1612407599999,42665673.69013,45491,115612.666,17816369.84138,0
+1612407600000,153.86,154.24,149.24,150.34,188359.928,1612411199999,28540772.43266,34663,69383.494,10529511.35230,0
+1612411200000,150.33,152.53,149.55,151.91,126772.603,1612414799999,19163427.49604,21452,73082.326,11046040.66937,0
+1612414800000,151.90,153.00,150.81,151.30,116495.805,1612418399999,17682121.16782,23297,52805.668,8017667.60646,0
+1612418400000,151.36,153.60,150.22,153.11,118016.597,1612421999999,17924134.38649,24207,55292.278,8401947.07828,0
+1612422000000,153.13,153.95,151.50,151.63,85031.567,1612425599999,12979963.26530,19594,35555.828,5432219.53441,0
+1612425600000,151.65,156.00,146.88,148.41,374061.610,1612429199999,56834017.45707,62387,155565.440,23660878.73345,0
+1612429200000,148.45,149.46,143.68,148.97,489102.088,1612432799999,71890004.97299,75419,217254.164,31992105.86264,0
+1612432800000,148.96,149.60,148.20,148.71,125540.956,1612436399999,18696503.76654,21874,53379.748,7952313.25714,0
+1612436400000,148.69,149.77,146.90,146.91,118470.054,1612439999999,17595349.99104,27456,52264.456,7772308.64311,0
+1612440000000,146.91,149.24,146.05,148.91,93850.558,1612443599999,13895738.72045,24793,45963.058,6808842.47441,0
+1612443600000,148.90,150.26,147.77,149.77,110853.882,1612447199999,16505445.68070,22764,51368.758,7656114.73658,0
+1612447200000,149.77,150.53,145.70,146.09,172611.706,1612450799999,25582352.23629,35513,68524.810,10160933.97082,0
+1612450800000,146.09,147.02,141.27,144.08,273460.547,1612454399999,39384846.25406,61132,118797.057,17120160.88855,0
+1612454400000,144.08,147.35,143.17,147.02,133525.868,1612457999999,19387217.46244,28662,70116.717,10190309.96382,0
+1612458000000,146.98,147.54,145.67,145.97,91088.465,1612461599999,13371784.32641,19690,36451.494,5352698.90013,0
+1612461600000,145.97,147.76,145.46,146.96,74978.822,1612465199999,10990700.06974,17030,31044.164,4556869.89970,0
+1612465200000,146.96,148.18,146.94,147.90,63917.089,1612468799999,9428764.00468,15922,31764.542,4686921.66890,0
+1612468800000,147.93,148.69,146.96,147.86,77004.315,1612472399999,11378125.23323,16720,37215.394,5499949.10524,0
+1612472400000,147.84,148.83,147.50,148.79,66331.178,1612475999999,9823660.41293,16189,33326.253,4936940.40977,0
+1612476000000,148.79,148.83,145.05,146.83,104964.157,1612479599999,15367829.37891,22463,42665.330,6244772.29551,0
+1612479600000,146.83,148.43,145.05,145.28,91263.721,1612483199999,13413502.63330,21424,44716.311,6570950.31465,0
+1612483200000,145.26,147.70,143.68,147.51,126049.415,1612486799999,18379867.14944,26984,63137.803,9207241.65921,0
+1612486800000,147.52,148.89,145.65,145.80,81261.872,1612490399999,11969570.64261,20592,34407.794,5068547.38495,0
+1612490400000,145.80,147.78,145.58,147.70,60277.956,1612493999999,8830381.41536,14696,31014.220,4544444.98353,0
+1612494000000,147.70,149.77,147.60,148.45,93180.873,1612497599999,13869361.11952,22166,44822.036,6673036.98309,0
+1612497600000,148.46,148.95,147.65,148.26,57332.357,1612501199999,8498109.03015,13356,31921.981,4732192.87063,0
+1612501200000,148.26,149.35,147.53,148.54,65226.873,1612504799999,9698258.94647,15967,33542.059,4989691.43752,0
+1612504800000,148.54,150.77,148.44,149.23,116302.351,1612508399999,17420184.34457,23164,54930.206,8229863.08280,0
+1612508400000,149.23,152.30,149.06,152.15,127093.451,1612511999999,19160790.86566,23256,67183.216,10130111.20790,0
+1612512000000,152.20,154.15,152.16,153.76,221859.045,1612515599999,34021335.25711,35529,108673.783,16670521.01720,0
+1612515600000,153.76,154.45,152.77,153.16,148131.846,1612519199999,22730013.98565,21744,65681.680,10081325.66528,0
+1612519200000,153.15,157.46,153.09,153.41,304697.957,1612522799999,47288401.91233,46931,147743.383,22950961.81223,0
+1612522800000,153.41,154.90,153.30,153.96,81612.909,1612526399999,12554889.57545,17823,41513.331,6386921.59766,0
+1612526400000,153.96,157.20,152.95,153.34,314025.114,1612529999999,48624402.04743,41666,141285.738,21930936.93328,0
+1612530000000,153.32,156.65,153.00,155.71,205498.728,1612533599999,31826730.67725,32929,103365.279,16019700.41058,0
+1612533600000,155.70,157.12,154.62,155.92,174473.661,1612537199999,27197976.04621,32423,88009.668,13726996.56450,0
+1612537200000,155.91,156.77,154.70,155.85,116727.201,1612540799999,18178069.64989,23776,50598.406,7884175.29877,0
+1612540800000,155.83,157.06,150.56,151.64,276618.754,1612544399999,42630368.38083,48455,107471.910,16599527.04886,0
+1612544400000,151.68,153.56,151.51,153.18,107584.466,1612547999999,16433065.86784,20469,48015.753,7335569.93888,0
+1612548000000,153.21,153.37,150.00,150.37,117408.422,1612551599999,17803187.45288,21384,45417.361,6892437.64342,0
+1612551600000,150.38,152.13,150.00,151.76,78084.493,1612555199999,11814144.15724,16141,40953.367,6198542.89712,0
+1612555200000,151.73,153.16,151.17,152.64,44390.727,1612558799999,6761823.04887,12095,23399.133,3565119.10977,0
+1612558800000,152.63,153.50,152.26,153.12,35810.767,1612562399999,5474522.68217,10012,17714.396,2708686.02664,0
+1612562400000,153.12,154.88,152.60,152.75,67815.323,1612565999999,10428609.07260,16764,28462.146,4379642.72373,0
+1612566000000,152.74,155.46,152.60,155.28,83502.375,1612569599999,12897500.88828,16466,43305.871,6689994.96059,0
+1612569600000,155.34,156.98,155.01,156.73,115758.192,1612573199999,18056526.10769,24051,59154.142,9231454.84743,0
+1612573200000,156.74,158.52,150.00,152.42,406787.277,1612576799999,62914780.73778,65366,172586.703,26738869.85875,0
+1612576800000,152.41,164.56,151.60,163.37,477401.469,1612580399999,75950674.24104,82177,251197.956,40012009.61621,0
+1612580400000,163.31,164.76,160.35,162.18,301345.916,1612583999999,48955711.64334,51971,145990.993,23728838.65519,0
+1612584000000,162.19,162.27,157.92,158.70,255113.409,1612587599999,40741996.00010,39721,113800.450,18188676.85973,0
+1612587600000,158.70,159.45,156.55,158.86,158073.007,1612591199999,24988206.09427,28419,72962.984,11547077.42077,0
+1612591200000,158.85,161.42,158.78,159.88,111201.788,1612594799999,17778888.03301,23788,53890.139,8620727.62356,0
+1612594800000,159.93,161.28,158.20,159.64,97378.082,1612598399999,15553952.15090,21955,44231.741,7070175.40765,0
+1612598400000,159.71,161.50,158.74,159.27,113533.904,1612601999999,18205734.43059,25543,48354.634,7757756.51838,0
+1612602000000,159.27,162.18,158.81,162.05,110073.564,1612605599999,17661755.31249,25909,54592.354,8762834.71114,0
+1612605600000,162.08,162.40,159.26,161.20,107225.646,1612609199999,17255871.72254,26386,45449.473,7320604.61266,0
+1612609200000,161.21,164.44,160.51,161.06,211403.929,1612612799999,34396284.80084,40458,96840.730,15756136.75837,0
+1612612800000,161.05,161.64,158.66,158.81,144391.658,1612616399999,23170192.46196,29262,61528.747,9885620.96147,0
+1612616400000,158.80,160.98,158.31,159.75,95263.553,1612619999999,15240965.84075,22621,46525.402,7447118.39671,0
+1612620000000,159.76,161.77,159.75,160.59,75588.080,1612623599999,12171758.07350,18926,41039.668,6608956.40500,0
+1612623600000,160.58,162.36,160.26,162.27,86685.541,1612627199999,13978931.02045,21825,44484.078,7176408.28852,0
+1612627200000,162.26,163.29,159.88,160.74,165910.432,1612630799999,26845166.23998,33280,74330.972,12027240.48706,0
+1612630800000,160.73,160.90,158.73,159.16,134876.944,1612634399999,21542684.39700,24399,62404.055,9975018.32882,0
+1612634400000,159.15,159.52,158.00,158.93,75493.332,1612637999999,11990362.40592,18070,33460.083,5316847.54585,0
+1612638000000,158.94,159.90,158.03,158.89,59754.113,1612641599999,9499526.25233,15755,26142.597,4159389.66536,0
+1612641600000,158.90,158.95,155.54,157.16,124937.612,1612645199999,19615963.19880,26501,48682.245,7646018.90484,0
+1612645200000,157.16,159.27,157.15,158.53,74422.175,1612648799999,11775678.84831,18621,37170.286,5880012.74409,0
+1612648800000,158.54,159.56,157.14,157.20,52252.294,1612652399999,8286878.46911,15072,21883.180,3473565.63757,0
+1612652400000,157.18,157.25,154.19,155.76,140957.061,1612655999999,21955744.68711,34897,62081.999,9675908.95242,0
+1612656000000,155.79,157.73,155.01,156.50,118527.730,1612659599999,18573073.75011,24912,50844.827,7966264.43270,0
+1612659600000,156.51,157.17,152.36,152.94,163694.832,1612663199999,25232703.57505,34339,62148.596,9583661.35552,0
+1612663200000,152.93,153.96,150.80,153.46,152629.296,1612666799999,23276096.76797,34867,67082.742,10241705.09304,0
+1612666800000,153.44,153.60,150.71,152.52,83055.450,1612670399999,12635871.49828,22947,34341.012,5226674.09750,0
+1612670400000,152.49,152.97,149.04,150.72,137647.680,1612673999999,20723903.28640,32775,54482.742,8212192.29959,0
+1612674000000,150.70,151.79,149.61,151.45,69466.104,1612677599999,10486661.47021,19185,31372.312,4739583.74021,0
+1612677600000,151.46,152.07,149.86,151.50,72052.493,1612681199999,10889255.15523,17718,31544.389,4771975.27250,0
+1612681200000,151.50,153.91,151.00,153.23,86211.509,1612684799999,13185646.84026,18847,47585.896,7278344.99137,0
+1612684800000,153.23,154.75,153.06,154.43,95920.614,1612688399999,14773245.84639,20715,48044.095,7401793.12682,0
+1612688400000,154.43,154.72,153.65,153.97,47503.729,1612691999999,7323601.09920,12999,24038.429,3708178.27062,0
+1612692000000,153.98,155.49,153.83,155.13,55049.974,1612695599999,8510146.46899,17190,26600.089,4113633.51239,0
+1612695600000,155.09,155.16,151.43,152.08,132577.525,1612699199999,20233247.69628,26114,55969.240,8542990.36901,0
+1612699200000,152.10,153.37,150.30,152.73,108817.607,1612702799999,16527867.18767,26509,55758.386,8474543.04462,0
+1612702800000,152.67,154.89,150.45,151.60,159114.501,1612706399999,24266635.52699,33807,78417.985,11964179.65475,0
+1612706400000,151.58,152.47,150.10,150.84,112892.955,1612709999999,17063890.32732,26494,50105.448,7577956.98729,0
+1612710000000,150.86,151.40,147.10,148.50,241513.383,1612713599999,35890114.94354,47046,94029.061,13980984.04746,0
+1612713600000,148.52,149.38,145.37,148.92,254674.057,1612717199999,37528136.96821,51617,114020.011,16817372.62768,0
+1612717200000,148.90,149.91,147.65,148.45,81335.576,1612720799999,12120948.34607,21365,36498.048,5442236.55833,0
+1612720800000,148.44,150.03,148.37,149.67,43238.358,1612724399999,6457321.89384,15132,23140.116,3455932.75877,0
+1612724400000,149.67,151.35,149.42,149.77,69475.850,1612727999999,10445393.28735,19194,28789.950,4331298.67092,0
+1612728000000,149.81,151.16,148.33,151.00,64221.196,1612731599999,9611805.25220,16991,30021.573,4495228.40525,0
+1612731600000,150.99,151.54,150.54,150.68,44225.998,1612735199999,6676485.27766,12600,19125.545,2888594.63153,0
+1612735200000,150.69,151.20,149.20,151.06,54720.210,1612738799999,8229117.96944,14570,25818.504,3882922.52733,0
+1612738800000,151.08,151.90,150.85,150.91,49360.331,1612742399999,7479353.97410,15430,24154.216,3661129.27460,0
+1612742400000,150.93,152.99,150.05,151.50,78367.833,1612745999999,11879508.36088,20175,37631.862,5711222.67325,0
+1612746000000,151.45,151.88,148.46,150.09,92327.680,1612749599999,13853977.41046,21442,41027.230,6159273.66758,0
+1612749600000,150.10,150.87,148.01,148.51,82746.928,1612753199999,12348065.71998,17974,34358.893,5130937.98543,0
+1612753200000,148.53,149.62,148.03,148.49,62090.249,1612756799999,9249091.43814,17168,32522.891,4847294.68902,0
+1612756800000,148.50,151.18,148.34,150.59,63074.356,1612760399999,9478218.84147,15190,33903.921,5096722.40045,0
+1612760400000,150.59,151.16,149.90,150.05,56717.232,1612763999999,8532617.95183,14431,25036.112,3767071.75016,0
+1612764000000,150.05,152.30,149.75,151.53,82185.951,1612767599999,12440627.77386,18331,41628.015,6300680.39733,0
+1612767600000,151.51,153.09,151.21,152.11,70934.754,1612771199999,10787415.89123,16876,30820.872,4688601.37784,0
+1612771200000,152.10,153.13,151.35,151.86,77164.749,1612774799999,11739349.08536,20502,34926.971,5316885.56775,0
+1612774800000,151.87,152.76,150.51,150.71,76395.678,1612778399999,11564099.13314,16671,29637.036,4487900.88287,0
+1612778400000,150.70,152.96,150.41,152.76,60504.578,1612781999999,9175468.90099,15365,34934.358,5296261.28209,0
+1612782000000,152.77,154.03,152.47,153.28,90608.203,1612785599999,13887153.14030,20431,45962.992,7047548.36607,0
+1612785600000,153.29,160.33,152.23,159.50,342129.063,1612789199999,53452281.43946,57631,166996.234,26086014.99113,0
+1612789200000,159.50,162.78,156.87,158.42,449613.293,1612792799999,71829459.58918,76095,207101.899,33109807.74020,0
+1612792800000,158.47,162.49,158.47,161.35,269742.989,1612796399999,43388589.25105,41860,138547.492,22288986.60495,0
+1612796400000,161.36,166.21,159.92,164.61,333304.741,1612799999999,54369917.63596,53317,170922.759,27903894.87667,0
+1612800000000,164.52,168.81,162.19,162.44,434600.224,1612803599999,71742737.60891,69251,192790.179,31861225.28851,0
+1612803600000,162.44,163.58,161.05,162.67,131887.987,1612807199999,21427618.43286,32282,67958.205,11049016.99461,0
+1612807200000,162.68,163.89,161.25,161.80,116722.912,1612810799999,18972544.53456,24415,45443.567,7390570.40772,0
+1612810800000,161.81,163.10,161.43,162.97,57345.386,1612814399999,9311482.61970,17073,26802.211,4352237.32513,0
+1612814400000,162.98,165.06,161.68,163.86,116005.199,1612817999999,18955415.05003,26548,60333.990,9862447.40609,0
+1612818000000,163.88,165.02,163.30,164.66,92044.701,1612821599999,15118736.46301,21359,45474.004,7470733.49740,0
+1612821600000,164.64,167.27,163.43,165.89,137083.291,1612825199999,22674098.14575,27679,66645.768,11030713.21017,0
+1612825200000,165.94,170.00,165.37,167.71,221152.516,1612828799999,37111915.85677,44868,106992.524,17955362.92193,0
+1612828800000,167.71,170.35,166.22,168.18,204924.958,1612832399999,34449472.47116,41760,90045.509,15144726.08527,0
+1612832400000,168.17,168.17,165.22,166.72,117793.474,1612835999999,19622082.08228,24743,55147.509,9187716.16571,0
+1612836000000,166.76,167.55,165.00,166.67,106136.464,1612839599999,17669148.52582,20881,49920.335,8311413.05222,0
+1612839600000,166.66,173.35,165.66,172.81,233777.273,1612843199999,39772860.77493,46856,118058.209,20098363.10101,0
+1612843200000,172.88,173.42,171.15,172.78,191912.215,1612846799999,33062342.46898,33966,105552.370,18193838.96783,0
+1612846800000,172.77,173.47,169.19,170.87,118908.097,1612850399999,20307701.78791,23769,50955.731,8711090.96779,0
+1612850400000,170.92,174.93,169.00,174.58,127624.568,1612853999999,21904406.40020,29511,68141.311,11698582.80913,0
+1612854000000,174.69,174.90,169.94,170.67,137794.489,1612857599999,23640044.58662,29578,55020.794,9445545.82321,0
+1612857600000,170.68,174.48,170.66,173.47,176850.216,1612861199999,30492784.91403,34577,89368.821,15412525.44306,0
+1612861200000,173.44,174.40,167.78,169.83,199010.319,1612864799999,33995705.80813,36737,88689.906,15173162.48447,0
+1612864800000,169.80,170.20,165.95,166.70,160198.516,1612868399999,26923539.62818,37013,68685.699,11556135.61394,0
+1612868400000,166.69,169.00,166.63,168.51,95030.898,1612871999999,15978547.41644,28779,49065.055,8247965.51782,0
+1612872000000,168.53,169.80,164.55,165.79,146575.978,1612875599999,24458060.39509,32889,66276.422,11069502.58613,0
+1612875600000,165.79,167.90,164.60,167.44,118113.613,1612879199999,19658348.21147,27359,56244.449,9365445.82649,0
+1612879200000,167.49,169.23,166.51,168.99,72152.134,1612882799999,12101203.56790,19313,38264.364,6420460.54221,0
+1612882800000,168.97,169.85,167.30,168.52,104237.433,1612886399999,17570438.55890,24061,47369.742,7988468.61582,0
+1612886400000,168.54,174.19,166.97,171.09,306457.854,1612889999999,52384307.47699,56766,148384.179,25383394.86435,0
+1612890000000,171.09,175.81,171.00,174.43,202915.276,1612893599999,35227198.92833,37034,105028.358,18233696.09474,0
+1612893600000,174.48,176.90,173.10,176.86,161295.460,1612897199999,28220753.84184,34636,84159.163,14732602.36634,0
+1612897200000,176.86,178.30,175.00,175.99,135533.490,1612900799999,23904985.22463,29456,65431.221,11543397.57178,0
+1612900800000,176.04,176.53,174.32,175.88,107151.193,1612904399999,18770248.60800,20555,51791.891,9074683.20066,0
+1612904400000,175.88,178.80,175.21,177.33,93177.337,1612907999999,16486411.62961,23904,46904.893,8298781.06370,0
+1612908000000,177.29,177.50,174.06,175.83,107010.219,1612911599999,18795829.10066,22505,45824.943,8047910.17196,0
+1612911600000,175.84,185.14,172.44,182.06,448959.816,1612915199999,80795219.85542,80188,236935.938,42679636.06930,0
+1612915200000,182.10,184.53,179.51,180.13,279469.552,1612918799999,50857565.22734,48185,134055.238,24408389.16260,0
+1612918800000,180.11,191.80,180.04,190.41,328743.935,1612922399999,60904108.68254,56900,187835.457,34840845.16989,0
+1612922400000,190.38,195.28,187.74,190.87,393316.856,1612925999999,75256799.55568,71770,189989.780,36364209.11704,0
+1612926000000,190.96,192.60,188.00,189.31,287690.972,1612929599999,54669826.58869,41248,129258.593,24585611.89304,0
+1612929600000,189.36,190.25,183.50,187.55,282099.431,1612933199999,52572318.17210,44500,119799.626,22335967.06649,0
+1612933200000,187.61,193.09,186.60,189.56,214095.456,1612936799999,40739093.83662,41438,103164.568,19628594.13313,0
+1612936800000,189.63,194.56,189.54,190.15,183895.266,1612940399999,35303190.06457,36295,91641.888,17604419.87022,0
+1612940400000,190.27,194.15,189.78,191.92,164357.888,1612943999999,31599039.66225,34919,72669.259,13977279.95608,0
+1612944000000,191.95,196.15,188.40,191.91,315639.862,1612947599999,60797266.61312,62778,151453.172,29212596.91368,0
+1612947600000,191.93,194.00,188.83,189.64,178549.596,1612951199999,34195934.50530,34812,77789.813,14913320.90493,0
+1612951200000,189.64,193.02,188.05,189.55,164793.704,1612954799999,31385699.40341,30619,76014.958,14474751.34595,0
+1612954800000,189.59,190.51,187.25,190.28,136887.825,1612958399999,25875391.06564,26233,67109.596,12690471.49905,0
+1612958400000,190.28,190.30,167.70,179.35,732601.834,1612961999999,131698078.80151,106927,301009.076,54135145.86971,0
+1612962000000,179.38,183.09,177.23,182.96,311676.247,1612965599999,56193025.57108,60574,153644.848,27716581.55492,0
+1612965600000,182.93,184.56,176.28,178.05,346657.068,1612969199999,62604630.96643,63278,155274.690,28058197.34984,0
+1612969200000,178.04,180.54,171.28,176.28,405896.396,1612972799999,71381507.97631,79765,193274.919,34005144.19501,0
+1612972800000,176.30,182.15,173.50,180.97,276377.293,1612976399999,49266597.51101,58605,134781.472,24055786.95095,0
+1612976400000,180.97,182.00,177.56,179.87,165623.039,1612979999999,29776516.67504,37112,76439.284,13746403.22871,0
+1612980000000,179.90,181.59,178.12,181.24,105338.026,1612983599999,18959574.82503,26416,54452.417,9803561.47677,0
+1612983600000,181.20,182.27,177.10,179.85,144025.960,1612987199999,25807051.53423,34262,67731.509,12139380.46940,0
+1612987200000,179.87,180.40,174.46,175.64,123938.816,1612990799999,21886312.28424,27784,55426.927,9791290.63780,0
+1612990800000,175.64,180.90,175.25,180.50,119194.832,1612994399999,21203939.76595,30708,57854.423,10302883.32815,0
+1612994400000,180.49,182.56,179.07,182.31,87585.366,1612997999999,15849422.95462,18731,48532.084,8786481.84087,0
+1612998000000,182.27,183.96,180.29,181.82,147196.722,1613001599999,26843595.37038,31087,66030.889,12047137.66655,0
+1613001600000,181.80,183.66,177.08,178.21,197803.681,1613005199999,35637293.20980,44189,86168.471,15532413.90937,0
+1613005200000,178.19,179.29,175.99,177.61,87981.987,1613008799999,15654316.76113,27380,39612.956,7053548.00203,0
+1613008800000,177.63,180.88,177.57,180.73,59382.942,1613012399999,10674746.86182,14501,30833.079,5545157.33115,0
+1613012400000,180.75,183.13,180.03,182.55,62004.176,1613015999999,11254652.46247,15931,28079.359,5102061.14924,0
+1613016000000,182.56,183.32,179.64,179.89,87564.633,1613019599999,15853406.20502,21401,41641.788,7539464.73116,0
+1613019600000,179.90,181.15,178.34,179.27,76779.645,1613023199999,13794885.01067,20577,35582.646,6396860.25340,0
+1613023200000,179.29,182.39,179.03,180.32,100919.429,1613026799999,18241221.71542,21442,53995.775,9758873.64432,0
+1613026800000,180.32,183.26,180.30,181.60,102491.669,1613030399999,18667335.20216,22694,48454.043,8830006.48858,0
+1613030400000,181.56,187.30,181.03,187.09,172208.084,1613033999999,31814313.34463,48232,95602.574,17666951.16931,0
+1613034000000,187.08,189.14,185.16,189.02,116301.498,1613037599999,21728491.65832,29162,55171.251,10317899.05862,0
+1613037600000,189.01,190.12,186.67,188.90,133997.223,1613041199999,25250782.17470,32025,63485.976,11969902.01180,0
+1613041200000,188.91,189.71,185.55,186.10,123911.737,1613044799999,23251401.10056,30527,48500.271,9110521.62023,0
+1613044800000,186.13,189.77,186.12,189.61,118597.978,1613048399999,22351676.56152,29859,60065.329,11318821.84380,0
+1613048400000,189.61,194.28,189.50,190.60,263320.684,1613051999999,50533319.26208,55641,126148.965,24208273.24136,0
+1613052000000,190.65,192.26,189.89,190.19,135270.870,1613055599999,25825769.20409,27215,67207.071,12836993.79013,0
+1613055600000,190.21,191.05,187.30,188.52,178391.529,1613059199999,33679072.43201,37510,77651.791,14668038.57469,0
+1613059200000,188.53,190.67,185.60,187.45,201959.213,1613062799999,38009604.10130,41548,91110.720,17165840.14789,0
+1613062800000,187.44,187.86,184.50,186.39,116690.518,1613066399999,21702462.40879,28090,51222.828,9529947.82186,0
+1613066400000,186.35,188.91,186.28,188.78,95408.564,1613069999999,17922608.37509,24664,44410.969,8344802.35301,0
+1613070000000,188.78,190.45,187.53,189.41,88027.468,1613073599999,16651220.30700,25684,41651.065,7879277.15805,0
+1613073600000,189.44,191.75,183.39,184.11,229493.675,1613077199999,43087299.40752,45425,93507.708,17586713.41630,0
+1613077200000,184.15,186.85,180.79,183.04,249634.914,1613080799999,45782283.13467,45158,97902.830,17953176.85650,0
+1613080800000,183.02,186.56,182.75,186.42,83249.073,1613084399999,15439993.89657,19529,41610.524,7715673.36655,0
+1613084400000,186.40,187.72,183.95,184.12,129631.730,1613087999999,24100910.01551,26704,57439.597,10685014.14960,0
+1613088000000,184.21,189.26,184.12,185.76,191673.603,1613091599999,35864387.50689,42409,90387.825,16920521.01642,0
+1613091600000,185.84,187.87,183.66,187.62,105709.724,1613095199999,19629888.75561,23322,49299.507,9159973.45623,0
+1613095200000,187.60,187.85,184.53,185.19,90482.968,1613098799999,16827178.59552,22985,41526.727,7724185.72729,0
+1613098800000,185.25,185.47,182.57,182.79,92450.800,1613102399999,17025140.98311,24579,37358.742,6883626.06631,0
+1613102400000,182.79,183.40,176.88,180.46,297602.629,1613105999999,53542290.76170,53586,120242.318,21645541.28547,0
+1613106000000,180.47,182.86,179.56,182.33,93244.225,1613109599999,16944253.40815,21933,42451.758,7714771.46241,0
+1613109600000,182.37,183.32,180.01,183.18,88425.034,1613113199999,16088971.93186,23444,38210.037,6956369.27101,0
+1613113200000,183.17,183.17,180.93,182.91,84987.472,1613116799999,15469830.72910,22825,39321.035,7158399.42425,0
+1613116800000,182.95,185.09,181.50,184.26,119374.661,1613120399999,21946916.53841,28668,60493.591,11126480.87943,0
+1613120400000,184.25,185.50,182.52,185.43,84318.474,1613123999999,15481663.94503,22909,38031.492,6983270.82605,0
+1613124000000,185.43,186.76,184.82,185.65,96432.541,1613127599999,17914746.71664,22938,53053.963,9857291.58584,0
+1613127600000,185.64,188.19,185.56,186.69,105491.078,1613131199999,19743206.51368,26919,51191.986,9583069.74866,0
+1613131200000,186.69,189.69,185.21,188.28,161570.049,1613134799999,30278938.02397,39438,78817.998,14779513.23694,0
+1613134800000,188.27,190.18,187.95,189.51,135660.938,1613138399999,25666826.31293,30591,67289.528,12732493.38630,0
+1613138400000,189.52,189.71,179.04,181.52,465418.426,1613141999999,85253160.86322,71133,193872.291,35498297.52739,0
+1613142000000,181.52,185.30,181.52,184.25,215109.833,1613145599999,39524612.89354,39742,111417.584,20471855.85233,0
+1613145600000,184.26,188.96,184.25,188.72,191563.076,1613149199999,35758077.73366,41697,101112.817,18878519.26802,0
+1613149200000,188.72,193.37,187.52,190.86,270476.297,1613152799999,51696271.63008,51527,131092.805,25061738.67015,0
+1613152800000,190.87,191.73,187.38,189.40,196656.278,1613156399999,37278547.42381,34863,87360.758,16574566.45176,0
+1613156400000,189.42,191.61,189.35,190.62,98059.474,1613159999999,18702661.12477,23631,54089.432,10318176.67609,0
+1613160000000,190.67,194.99,190.62,194.22,201423.313,1613163599999,38886670.13868,38501,101055.402,19508650.38435,0
+1613163600000,194.15,198.90,194.12,195.45,283293.476,1613167199999,55691634.91544,56633,133114.793,26171632.32728,0
+1613167200000,195.47,198.59,195.01,197.24,143540.073,1613170799999,28274567.85266,30540,71416.723,14062939.35921,0
+1613170800000,197.23,200.48,196.51,197.04,327867.171,1613174399999,65070159.25743,54369,161039.358,31972888.36990,0
+1613174400000,197.04,205.48,196.97,203.27,415203.174,1613177999999,84062862.45064,76707,199222.045,40328236.85469,0
+1613178000000,203.27,207.20,202.29,205.63,191656.290,1613181599999,39262234.78090,41505,95389.900,19555825.10598,0
+1613181600000,205.65,206.67,202.55,203.54,129560.904,1613185199999,26409810.66687,27191,53443.003,10895599.15572,0
+1613185200000,203.56,208.46,203.56,207.09,152235.769,1613188799999,31338724.04220,36877,74335.240,15306314.57529,0
+1613188800000,207.12,210.14,204.29,210.12,162183.807,1613192399999,33544089.99257,36396,77016.988,15937677.59641,0
+1613192400000,210.06,210.15,204.07,207.04,151983.572,1613195999999,31458300.08259,35741,70606.172,14620459.11127,0
+1613196000000,207.04,207.78,201.14,204.62,178412.049,1613199599999,36420777.33055,35261,73025.598,14914164.86141,0
+1613199600000,204.64,205.12,199.01,199.54,242806.679,1613203199999,48980443.42680,44673,98079.935,19800013.01637,0
+1613203200000,199.55,204.50,197.76,204.11,262327.275,1613206799999,52946203.90567,51199,129260.059,26111689.56909,0
+1613206800000,204.11,207.00,203.01,203.32,150219.040,1613210399999,30752828.90042,33667,70159.230,14368257.85458,0
+1613210400000,203.34,203.37,196.41,197.05,360366.892,1613213999999,71936575.65166,61447,148993.341,29746220.04567,0
+1613214000000,197.03,199.50,191.47,196.73,529758.089,1613217599999,103815922.56312,98602,230400.282,45181160.13273,0
+1613217600000,196.75,202.64,194.17,201.12,281187.993,1613221199999,56213185.81911,59262,136115.519,27224372.39119,0
+1613221200000,201.08,205.99,199.44,205.23,217141.098,1613224799999,44024639.56206,49606,105768.833,21460331.97757,0
+1613224800000,205.24,206.84,201.94,206.73,189807.623,1613228399999,38657288.03702,42816,84649.320,17250209.49879,0
+1613228400000,206.74,218.13,206.00,215.69,628560.871,1613231999999,133464486.50468,120098,327196.526,69452133.59444,0
+1613232000000,215.62,220.52,211.40,214.56,675650.921,1613235599999,145634769.45285,113319,320181.903,69067808.25677,0
+1613235600000,214.60,215.47,210.58,213.45,256874.290,1613239199999,54690970.82870,50239,118661.879,25282006.46635,0
+1613239200000,213.37,217.97,212.49,215.97,243300.805,1613242799999,52424796.24244,52882,115028.629,24795419.65717,0
+1613242800000,215.96,222.73,213.50,222.49,279124.118,1613246399999,60930042.23149,65200,142546.545,31144466.81493,0
+1613246400000,222.49,227.89,218.68,224.60,466527.522,1613249999999,104396334.15410,100654,230037.826,51485305.23343,0
+1613250000000,224.61,225.81,219.04,222.24,307676.481,1613253599999,68410009.81464,61046,143676.794,31952274.71980,0
+1613253600000,222.23,226.79,221.81,223.55,168654.519,1613257199999,37914917.66052,43227,79350.958,17838062.24382,0
+1613257200000,223.60,229.67,223.60,226.27,250877.197,1613260799999,56923628.83217,67542,119042.858,27018186.34029,0
+1613260800000,226.28,229.00,221.09,222.08,265507.742,1613264399999,59534840.34466,67359,126236.415,28311609.62546,0
+1613264400000,222.06,225.80,221.01,223.45,126640.836,1613267999999,28330826.71191,35182,64834.012,14504254.91612,0
+1613268000000,223.44,225.00,222.22,222.64,98711.041,1613271599999,22077758.82976,29820,44308.043,9909307.04486,0
+1613271600000,222.62,223.25,215.20,216.13,216317.593,1613275199999,47489523.36891,51290,92236.166,20269428.29096,0
+1613275200000,216.09,220.00,214.51,219.74,143740.591,1613278799999,31237326.75182,47665,70220.009,15272537.22479,0
+1613278800000,219.76,221.73,216.50,218.31,161402.333,1613282399999,35376024.59006,48208,74275.336,16279876.24771,0
+1613282400000,218.26,226.64,217.36,223.82,226868.211,1613285999999,50717591.42768,69749,113485.813,25360367.63210,0
+1613286000000,223.82,229.81,222.22,229.27,203711.540,1613289599999,46123977.21768,58375,107848.046,24436534.66587,0
+1613289600000,229.27,231.37,224.27,225.37,208657.355,1613293199999,47486972.49568,55735,92620.376,21098463.43746,0
+1613293200000,225.39,228.12,224.76,225.50,113122.731,1613296799999,25604683.80227,36623,56535.383,12799707.53376,0
+1613296800000,225.51,226.89,223.00,224.03,124983.723,1613300399999,28092964.94373,34869,54927.013,12354057.98270,0
+1613300400000,224.03,224.23,219.10,222.93,149242.659,1613303999999,33088183.52435,43398,65436.837,14516308.91486,0
+1613304000000,222.93,225.99,222.15,225.67,128346.242,1613307599999,28827266.81575,38721,61135.142,13728429.91088,0
+1613307600000,225.66,226.98,215.59,216.92,271703.377,1613311199999,59988193.17243,68630,107833.638,23817367.08065,0
+1613311200000,216.93,220.63,211.39,215.48,260054.245,1613314799999,56281892.37256,67175,120264.997,26048496.23020,0
+1613314800000,215.45,218.05,208.19,212.84,339283.549,1613318399999,72060658.30456,90596,158808.935,33746561.58501,0
+1613318400000,212.84,218.49,211.26,217.74,204666.716,1613321999999,43998186.28117,57095,110426.361,23744771.08698,0
+1613322000000,217.70,218.62,212.63,213.49,131232.454,1613325599999,28315198.50630,38100,50231.594,10840161.31988,0
+1613325600000,213.47,215.70,212.44,215.09,88357.034,1613329199999,18924219.14620,30959,44840.370,9604395.49152,0
+1613329200000,215.12,216.37,212.10,213.07,98581.346,1613332799999,21116493.16459,33713,47159.836,10106967.19862,0
+1613332800000,213.07,216.96,212.40,216.44,76886.071,1613336399999,16555572.59391,26055,39379.776,8479310.21626,0
+1613336400000,216.44,219.23,215.08,218.49,80696.140,1613339999999,17532618.96529,24335,40360.632,8773739.56425,0
+1613340000000,218.46,220.71,217.26,218.93,91790.320,1613343599999,20101853.66740,24340,44441.816,9737334.03108,0
+1613343600000,218.92,219.22,213.61,213.79,116667.500,1613347199999,25255432.02852,29700,47537.796,10291867.90201,0
+1613347200000,213.87,216.00,211.56,214.43,151432.034,1613350799999,32378228.05568,37537,74108.460,15852322.42599,0
+1613350800000,214.47,215.25,201.89,205.53,322508.912,1613354399999,66951198.78623,70892,124700.132,25909214.43558,0
+1613354400000,205.45,207.99,184.30,196.64,709678.688,1613357999999,138946101.69990,124713,284653.374,55808841.00471,0
+1613358000000,196.75,199.99,192.19,199.20,266377.233,1613361599999,52384503.97325,69293,122087.539,24041128.78712,0
+1613361600000,199.19,199.19,191.03,197.24,268611.919,1613365199999,52288825.80936,66682,125900.690,24504187.03698,0
+1613365200000,197.16,197.77,194.07,197.05,98710.727,1613368799999,19367051.20866,35105,47438.851,9309807.62422,0
+1613368800000,197.02,202.14,196.78,201.19,161759.847,1613372399999,32373604.72230,37645,83258.757,16670811.16843,0
+1613372400000,201.16,205.25,200.74,202.25,143291.249,1613375999999,29131089.90304,37876,72380.512,14719600.27509,0
+1613376000000,202.25,206.21,200.21,205.41,183495.964,1613379599999,37354687.61847,42222,96812.290,19730037.86716,0
+1613379600000,205.45,206.61,200.90,203.45,152446.081,1613383199999,31118157.75424,39479,61158.491,12489296.41783,0
+1613383200000,203.42,210.00,202.10,209.52,169491.129,1613386799999,34910996.05273,42352,90946.243,18741779.10717,0
+1613386800000,209.51,212.32,207.77,208.67,194782.148,1613390399999,40912793.57542,47260,97833.696,20564668.10516,0
+1613390400000,208.68,211.62,205.45,210.18,194506.365,1613393999999,40504080.55955,53343,88407.265,18428691.41690,0
+1613394000000,210.19,212.78,209.24,210.77,153277.928,1613397599999,32351043.20913,40900,67166.970,14182148.50641,0
+1613397600000,210.79,213.35,206.28,206.75,168643.449,1613401199999,35453169.84839,43919,72796.189,15320032.84902,0
+1613401200000,206.76,211.93,206.70,211.90,137708.093,1613404799999,28870280.95738,42150,74822.457,15684741.73280,0
+1613404800000,211.91,218.11,211.91,217.67,328739.232,1613408399999,71057621.35301,66754,148904.520,32188428.55586,0
+1613408400000,217.63,219.44,215.50,217.20,136942.812,1613411999999,29810381.08327,33862,63206.461,13767416.15694,0
+1613412000000,217.26,218.90,215.20,215.20,99872.113,1613415599999,21690156.30266,25148,47942.846,10418270.98239,0
+1613415600000,215.20,220.38,215.18,219.27,115526.910,1613419199999,25289883.97998,33497,60164.041,13167107.11047,0
+1613419200000,219.28,219.87,216.56,217.36,65403.760,1613422799999,14268791.77092,26362,30489.539,6653839.25230,0
+1613422800000,217.37,219.48,211.00,211.69,207651.237,1613426399999,44482022.72668,51358,81569.441,17493614.30244,0
+1613426400000,211.68,214.38,206.69,214.00,193171.824,1613429999999,40790747.47743,51702,84158.698,17793560.10716,0
+1613430000000,213.93,214.29,206.54,208.18,144430.069,1613433599999,30378229.95708,44839,63107.172,13266562.09711,0
+1613433600000,208.22,209.23,201.14,207.09,275305.068,1613437199999,56541158.35824,71907,129999.309,26709563.24521,0
+1613437200000,207.11,216.12,207.01,215.42,174627.251,1613440799999,36998240.40258,51608,93612.007,19819690.48501,0
+1613440800000,215.41,217.64,214.23,215.01,115282.438,1613444399999,24895784.41184,35963,52726.088,11390531.71415,0
+1613444400000,215.03,219.50,214.02,218.03,144482.910,1613447999999,31413564.83985,41910,74370.780,16177207.21584,0
+1613448000000,218.01,218.36,214.55,215.70,144689.810,1613451599999,31323637.24661,45268,66236.643,14344493.25560,0
+1613451600000,215.72,216.44,213.54,214.72,72500.646,1613455199999,15588011.78368,26779,34639.184,7451629.65869,0
+1613455200000,214.74,215.03,210.39,213.95,118708.965,1613458799999,25273969.47757,38143,54399.161,11587011.27690,0
+1613458800000,213.94,215.95,211.14,214.87,94199.777,1613462399999,20095738.77434,31473,42888.127,9156812.59920,0
+1613462400000,214.92,218.00,212.85,217.70,142223.223,1613465999999,30684888.95502,41857,70602.652,15232385.59482,0
+1613466000000,217.70,217.83,215.68,217.10,78433.747,1613469599999,16999649.78930,26653,34126.624,7398124.19932,0
+1613469600000,217.09,217.10,213.15,215.11,79712.734,1613473199999,17162448.35556,27973,35704.569,7691160.24292,0
+1613473200000,215.10,215.10,212.24,213.76,91950.584,1613476799999,19642055.91829,30115,46064.483,9841655.79751,0
+1613476800000,213.78,223.01,211.19,216.03,467771.972,1613480399999,101910970.50100,110554,225486.884,49152062.61368,0
+1613480400000,216.07,217.19,211.32,212.13,180001.402,1613483999999,38608902.88394,45633,85246.516,18293813.10869,0
+1613484000000,212.14,214.16,208.12,212.85,208032.612,1613487599999,43923659.39952,49050,102174.814,21589176.80930,0
+1613487600000,212.86,214.23,209.91,210.27,93080.532,1613491199999,19763195.22119,30869,39997.805,8494535.65334,0
+1613491200000,210.24,211.54,203.25,203.77,200379.851,1613494799999,41610952.65154,50788,90658.915,18847762.37595,0
+1613494800000,203.79,209.20,203.39,206.95,152085.967,1613498399999,31432736.81892,39041,76096.508,15734569.51318,0
+1613498400000,206.99,208.64,200.17,208.23,252417.221,1613501999999,51525613.01364,51563,133851.997,27331279.20403,0
+1613502000000,208.24,209.09,206.15,206.83,82056.374,1613505599999,17050990.20949,22769,36858.077,7662665.55638,0
+1613505600000,206.85,206.94,201.72,205.77,131908.531,1613509199999,26940025.84132,39581,64431.522,13160310.88857,0
+1613509200000,205.78,207.72,203.50,206.47,82561.207,1613512799999,16983451.04445,32434,39730.045,8174463.58110,0
+1613512800000,206.48,209.90,205.34,209.73,67856.858,1613516399999,14097352.60719,23650,35793.731,7442696.93104,0
+1613516400000,209.73,210.92,208.74,210.56,86251.483,1613519999999,18101484.17230,30595,40318.845,8466803.46098,0
+1613520000000,210.53,213.06,208.26,208.56,100244.812,1613523599999,21148753.14120,35126,44805.870,9457595.74922,0
+1613523600000,208.57,210.24,207.23,208.32,75048.743,1613527199999,15660774.29536,25006,36831.052,7690805.90281,0
+1613527200000,208.31,214.97,208.13,211.15,148431.124,1613530799999,31541545.55109,43332,75562.997,16048042.91488,0
+1613530800000,211.14,211.95,207.99,209.11,112172.907,1613534399999,23538978.69504,30338,54007.916,11340133.43359,0
+1613534400000,209.17,210.96,203.67,204.78,135892.989,1613537999999,28056618.99165,39990,62716.180,12947668.10263,0
+1613538000000,204.80,208.92,204.15,208.67,108315.313,1613541599999,22445220.18113,30871,58229.357,12068737.23197,0
+1613541600000,208.64,214.49,208.31,213.45,196857.581,1613545199999,41810785.17697,46735,96600.007,20516098.66279,0
+1613545200000,213.45,219.97,213.29,219.24,258735.543,1613548799999,56007397.51934,60978,125317.354,27141024.25869,0
+1613548800000,219.30,221.26,216.67,221.17,219791.103,1613552399999,48159626.26738,47519,104042.106,22810367.22461,0
+1613552400000,221.16,224.86,219.37,222.75,208253.748,1613555999999,46278517.90165,48527,98316.260,21845520.96287,0
+1613556000000,222.73,226.44,222.37,223.72,275111.075,1613559599999,61817842.90847,54502,127009.773,28544786.89255,0
+1613559600000,223.75,227.00,223.64,224.85,193688.655,1613563199999,43730543.80638,44004,89011.732,20098920.73200,0
+1613563200000,224.82,228.55,222.96,224.48,272411.588,1613566799999,61364545.03267,57611,125800.834,28349178.90674,0
+1613566800000,224.52,227.00,220.80,226.72,237548.735,1613570399999,53062422.96503,52407,111366.189,24893028.37612,0
+1613570400000,226.69,233.10,225.65,231.02,428140.314,1613573999999,98299286.80951,87365,208486.145,47876876.59356,0
+1613574000000,230.97,232.58,226.06,230.07,242152.863,1613577599999,55454483.06340,46736,119727.583,27410060.12135,0
+1613577600000,230.11,232.71,226.62,228.71,219887.546,1613581199999,50368111.47876,47501,101549.491,23259985.37541,0
+1613581200000,228.70,229.20,225.08,227.91,110518.384,1613584799999,25093190.06505,30030,51357.209,11661378.72407,0
+1613584800000,227.90,229.99,226.50,227.33,83617.959,1613588399999,19087144.99207,23386,40438.611,9234084.42782,0
+1613588400000,227.31,232.50,226.88,231.68,131307.527,1613591999999,30214999.65723,33111,65552.931,15086991.93915,0
+1613592000000,231.68,232.38,228.74,230.48,112130.722,1613595599999,25847112.60059,30172,55255.829,12739871.76653,0
+1613595600000,230.47,238.00,228.68,236.61,213240.823,1613599199999,49971246.40951,59243,109654.555,25705703.23916,0
+1613599200000,236.53,237.59,232.02,232.99,150191.063,1613602799999,35242184.00755,34886,64010.384,15027012.69209,0
+1613602800000,233.00,237.93,231.63,237.59,129362.076,1613606399999,30420903.42775,32342,66830.126,15717696.55506,0
+1613606400000,237.58,239.51,234.39,235.05,164087.763,1613609999999,38854613.80640,42697,77309.505,18311698.22808,0
+1613610000000,235.05,238.25,233.32,237.61,141842.984,1613613599999,33359978.49742,36059,67198.080,15810697.22415,0
+1613613600000,237.64,238.05,234.69,235.93,93096.317,1613617199999,21972361.65186,26426,42515.035,10035388.67703,0
+1613617200000,235.96,236.24,232.29,233.12,92723.766,1613620799999,21686049.46525,25929,42136.626,9859977.73414,0
+1613620800000,233.12,233.19,229.00,232.19,156747.980,1613624399999,36210517.27466,35569,69256.609,16003749.75514,0
+1613624400000,232.21,235.09,231.60,234.41,76799.098,1613627999999,17914932.79600,23728,38936.949,9084263.54988,0
+1613628000000,234.41,234.43,230.10,230.20,87424.021,1613631599999,20314726.24895,24908,37994.967,8831109.23400,0
+1613631600000,230.20,231.89,226.68,230.51,158724.316,1613635199999,36388910.07575,39263,71731.736,16461582.68097,0
+1613635200000,230.50,232.82,229.18,230.87,110571.758,1613638799999,25544911.24069,29362,50240.798,11612066.88812,0
+1613638800000,230.86,234.49,228.71,233.58,104208.873,1613642399999,24190931.19179,30770,50471.423,11717856.70601,0
+1613642400000,233.59,234.84,231.25,232.17,103679.095,1613645999999,24168159.48047,26271,46961.566,10949663.52508,0
+1613646000000,232.20,232.45,224.48,225.89,231864.026,1613649599999,52826366.37459,51192,108139.102,24638470.55451,0
+1613649600000,225.94,229.00,221.57,228.55,272621.210,1613653199999,61438658.89348,61992,136161.742,30698522.87050,0
+1613653200000,228.55,231.56,227.41,229.23,155757.318,1613656799999,35768878.96942,41700,71920.899,16521885.38651,0
+1613656800000,229.27,232.00,227.57,231.18,149795.526,1613660399999,34433721.20076,35148,73644.954,16934837.67563,0
+1613660400000,231.19,232.27,225.10,225.80,187052.342,1613663999999,42562169.08650,46183,89864.163,20439160.45906,0
+1613664000000,225.81,228.24,224.25,227.97,169879.653,1613667599999,38459252.38968,39421,88162.959,19967044.01514,0
+1613667600000,227.96,227.96,225.19,225.48,70816.026,1613671199999,16042218.32947,21011,34051.712,7713327.16772,0
+1613671200000,225.49,228.14,225.03,225.88,71001.378,1613674799999,16120831.31239,20556,32498.706,7380461.40086,0
+1613674800000,225.88,227.17,225.00,225.04,53036.741,1613678399999,11999182.78304,16345,24201.752,5476142.59760,0
+1613678400000,225.03,229.00,223.50,228.82,89190.593,1613681999999,20197293.65253,31570,41837.558,9478861.09036,0
+1613682000000,228.81,230.36,227.54,229.55,83580.110,1613685599999,19140929.21443,20976,37019.696,8483819.18372,0
+1613685600000,229.55,230.67,227.10,227.47,55770.262,1613689199999,12751754.59626,17240,23497.795,5373931.35815,0
+1613689200000,227.47,228.58,225.20,226.80,113851.068,1613692799999,25838648.76545,28279,58232.783,13221448.99979,0
+1613692800000,226.85,231.21,226.72,227.18,138493.835,1613696399999,31712737.10192,37231,62153.673,14233827.42692,0
+1613696400000,227.19,228.70,223.13,224.87,146880.580,1613699999999,33216702.11611,35771,69785.024,15791792.67473,0
+1613700000000,224.87,226.76,220.50,226.02,206136.896,1613703599999,46171864.32578,47905,93169.099,20886699.52348,0
+1613703600000,226.06,228.35,225.21,225.56,88048.971,1613707199999,19963809.30351,25407,41212.652,9345184.99790,0
+1613707200000,225.58,227.89,223.38,224.32,89905.614,1613710799999,20256386.79249,26602,45554.742,10269031.27495,0
+1613710800000,224.32,227.12,224.32,226.32,75247.854,1613714399999,16996828.25100,21156,38101.363,8606511.81422,0
+1613714400000,226.33,233.90,226.31,233.80,163905.043,1613717999999,37732000.35108,41672,86829.143,19974870.51690,0
+1613718000000,233.78,235.10,230.90,232.66,135051.869,1613721599999,31445640.79436,34005,68060.174,15855159.83151,0
+1613721600000,232.64,235.19,231.49,233.80,118938.994,1613725199999,27724175.22759,28545,53088.368,12378854.46548,0
+1613725200000,233.80,236.59,233.00,234.81,156350.308,1613728799999,36758825.12539,41333,81599.998,19189349.13086,0
+1613728800000,234.83,235.48,231.71,231.90,102470.483,1613732399999,23937060.31568,24217,39855.223,9313251.59463,0
+1613732400000,231.90,234.11,231.90,233.80,79976.301,1613735999999,18644830.96550,20007,45169.702,10531046.90552,0
+1613736000000,233.83,235.25,231.80,231.90,108257.082,1613739599999,25298209.26539,26648,49871.995,11660389.42083,0
+1613739600000,231.89,233.33,228.62,230.17,163619.607,1613743199999,37739933.50657,39123,74815.205,17267798.49656,0
+1613743200000,230.13,231.21,227.12,227.41,122975.168,1613746799999,28247220.01467,31495,54578.715,12548722.18628,0
+1613746800000,227.43,232.28,226.97,231.86,110252.686,1613750399999,25380757.37933,32810,54027.393,12441394.13082,0
+1613750400000,231.91,235.82,230.71,231.47,207485.816,1613753999999,48451113.86658,47871,92869.046,21684022.23233,0
+1613754000000,231.47,238.00,231.47,237.99,133975.991,1613757599999,31494077.52669,36398,72626.156,17071564.27330,0
+1613757600000,237.99,241.71,236.73,239.71,167914.472,1613761199999,40198435.20453,44260,84385.413,20199794.94328,0
+1613761200000,239.76,240.69,235.20,237.17,113537.020,1613764799999,27006980.27443,28802,41679.179,9922223.00185,0
+1613764800000,237.17,240.86,236.70,239.91,124581.088,1613768399999,29732519.09838,29605,65929.007,15741910.55149,0
+1613768400000,239.91,242.92,237.81,238.43,184726.069,1613771999999,44438033.88772,40854,84347.756,20305441.32643,0
+1613772000000,238.43,240.42,237.38,239.43,67443.007,1613775599999,16121087.28705,20123,35947.238,8593812.99590,0
+1613775600000,239.45,239.50,236.50,236.78,96685.458,1613779199999,22995119.13225,22381,40116.089,9543229.90744,0
+1613779200000,236.84,238.35,231.02,235.37,244175.006,1613782799999,57365612.96325,52424,105688.448,24839665.26307,0
+1613782800000,235.38,238.34,234.45,238.06,127165.905,1613786399999,30094050.43209,38191,62782.293,14863084.68589,0
+1613786400000,238.05,248.00,236.31,245.36,222117.745,1613789999999,54147128.92940,65101,108916.579,26546324.85530,0
+1613790000000,245.36,246.31,241.50,243.95,169138.904,1613793599999,41192603.83625,32216,86362.220,21042174.62910,0
+1613793600000,243.91,246.02,242.67,244.09,97974.017,1613797199999,23956381.19972,25945,48446.290,11848008.33465,0
+1613797200000,244.08,246.00,241.67,243.25,98982.610,1613800799999,24114374.52686,25405,48757.852,11885125.22892,0
+1613800800000,243.25,245.40,242.68,243.92,93152.755,1613804399999,22730605.22213,22702,40611.691,9911050.93361,0
+1613804400000,243.93,244.17,237.41,237.75,166193.095,1613807999999,39984278.08790,40754,74179.658,17863703.93800,0
+1613808000000,237.72,241.75,237.52,238.28,97427.462,1613811599999,23386883.94367,26439,46619.685,11195495.68320,0
+1613811600000,238.28,241.36,237.86,239.37,84063.101,1613815199999,20149633.03394,27599,37054.509,8884941.16589,0
+1613815200000,239.36,242.62,239.16,241.93,86020.678,1613818799999,20756360.36280,23664,43479.849,10491957.44484,0
+1613818800000,241.94,242.55,240.52,241.85,56599.319,1613822399999,13668343.56158,17887,26301.495,6353251.79066,0
+1613822400000,241.84,245.20,241.47,243.60,123793.135,1613825999999,30167385.34117,35923,59220.373,14432262.69859,0
+1613826000000,243.60,245.05,242.60,243.82,76898.381,1613829599999,18732138.04755,21482,36522.525,8896897.71283,0
+1613829600000,243.82,244.88,233.71,234.08,195627.145,1613833199999,46743093.29137,47676,77107.062,18447119.09406,0
+1613833200000,234.12,237.79,226.47,233.17,400539.635,1613836799999,93071993.27066,86794,181953.080,42319634.97399,0
+1613836800000,233.15,237.31,233.12,236.81,165643.366,1613840399999,39013173.76261,44498,85613.033,20162764.37016,0
+1613840400000,236.81,240.26,236.03,237.56,166459.727,1613843999999,39626630.58110,40207,68079.312,16217213.35829,0
+1613844000000,237.57,238.45,235.00,235.80,79326.223,1613847599999,18771315.24249,23837,34168.735,8090271.52209,0
+1613847600000,235.83,236.65,233.41,235.03,73253.754,1613851199999,17194865.73445,25162,32022.685,7518900.08226,0
+1613851200000,235.03,235.97,230.70,233.56,115727.044,1613854799999,26991695.59483,35931,52569.451,12271021.40700,0
+1613854800000,233.57,235.00,230.15,232.36,105719.526,1613858399999,24568042.35470,33562,51288.401,11922262.52141,0
+1613858400000,232.36,232.44,213.14,225.69,357355.871,1613861999999,79735652.14817,82060,142070.370,31728694.06216,0
+1613862000000,225.66,228.79,222.35,227.07,220132.205,1613865599999,49870945.78297,56279,109221.770,24752158.59065,0
+1613865600000,227.06,229.64,223.59,229.64,140479.364,1613869199999,31865541.50032,42691,73620.096,16701721.46096,0
+1613869200000,229.62,230.30,224.58,229.34,128312.978,1613872799999,29163762.05719,38802,63996.774,14546375.71644,0
+1613872800000,229.33,232.97,228.54,230.78,105076.733,1613876399999,24299213.75623,31731,52032.141,12038744.46103,0
+1613876400000,230.71,234.02,227.15,227.62,102250.420,1613879999999,23590167.35609,31113,45372.469,10483722.63500,0
+1613880000000,227.72,228.93,225.00,228.36,121622.598,1613883599999,27558576.22719,29100,60370.768,13686230.57746,0
+1613883600000,228.36,229.36,225.61,225.61,83254.330,1613887199999,18950893.48672,24974,38075.626,8668238.08328,0
+1613887200000,225.61,226.52,222.88,224.82,95800.287,1613890799999,21512830.98111,25505,43963.317,9876210.41977,0
+1613890800000,224.83,226.77,220.70,221.52,132673.040,1613894399999,29590234.42220,35032,57137.443,12754063.67481,0
+1613894400000,221.59,226.69,220.50,226.27,126726.845,1613897999999,28405932.49822,34303,62790.105,14072328.16997,0
+1613898000000,226.27,228.73,225.22,228.31,83618.603,1613901599999,18961041.85859,25744,41263.991,9361510.12488,0
+1613901600000,228.34,232.41,227.74,230.22,124588.189,1613905199999,28633186.28252,36153,60314.589,13861713.22212,0
+1613905200000,230.20,231.43,228.74,229.05,68801.929,1613908799999,15826534.11977,22570,32114.768,7389100.51334,0
+1613908800000,229.08,230.61,225.50,226.80,103217.860,1613912399999,23552822.33637,32966,50395.024,11501001.37319,0
+1613912400000,226.81,227.90,226.03,226.77,56009.386,1613915999999,12721410.64948,18866,25136.792,5710820.34125,0
+1613916000000,226.78,229.36,223.74,228.88,157362.846,1613919599999,35674381.36446,40779,74211.739,16832488.79016,0
+1613919600000,228.80,231.97,227.13,230.35,139740.904,1613923199999,32107638.15199,39924,64686.911,14865103.44310,0
+1613923200000,230.34,231.63,226.60,229.72,140077.026,1613926799999,32073333.62469,38553,68123.113,15603659.92990,0
+1613926800000,229.71,231.35,228.67,230.14,70117.932,1613930399999,16145241.26898,22601,33519.923,7719741.76272,0
+1613930400000,230.15,233.26,228.26,232.64,80752.977,1613933999999,18612848.75116,25704,40122.888,9248205.38662,0
+1613934000000,232.66,233.45,231.12,231.30,71415.084,1613937599999,16591278.00876,21211,36762.050,8544175.80322,0
+1613937600000,231.29,231.40,225.51,226.79,104742.070,1613941199999,23950710.63675,29889,46030.203,10530130.03245,0
+1613941200000,226.76,227.90,225.42,226.46,97476.683,1613944799999,22085280.82819,25315,47397.334,10741357.19790,0
+1613944800000,226.46,228.18,224.63,226.59,67637.800,1613948399999,15299032.30498,18536,27765.457,6283181.22674,0
+1613948400000,226.59,227.96,225.84,227.49,50492.471,1613951999999,11467726.27697,16396,23818.870,5410357.61710,0
+1613952000000,227.53,227.72,222.16,222.24,165106.667,1613955599999,37066714.28355,35496,68819.591,15454306.41210,0
+1613955600000,222.21,225.26,221.00,224.78,100589.937,1613959199999,22493730.45692,24870,47065.237,10533221.74207,0
+1613959200000,224.77,226.97,223.20,225.75,86287.972,1613962799999,19444411.06533,22509,44440.824,10016972.83378,0
+1613962800000,225.73,226.96,218.94,219.29,155543.393,1613966399999,34588746.16101,34881,66775.496,14863103.74430,0
+1613966400000,219.26,221.86,213.26,218.32,266294.337,1613969999999,58008837.48039,63082,121407.392,26461713.99365,0
+1613970000000,218.32,221.31,217.97,219.12,104255.637,1613973599999,22892610.27884,27374,47820.809,10501729.62974,0
+1613973600000,219.03,223.25,217.83,221.35,123716.563,1613977199999,27409740.81990,33132,64616.972,14320114.85513,0
+1613977200000,221.35,223.37,219.25,223.14,105448.854,1613980799999,23358924.56142,26516,46706.751,10350481.61703,0
+1613980800000,223.14,224.25,218.00,218.35,98560.457,1613984399999,21800788.27726,29260,43970.236,9733746.59484,0
+1613984400000,218.36,219.40,212.24,214.30,167350.134,1613987999999,36163973.76714,42209,75893.069,16422980.46682,0
+1613988000000,214.30,216.15,206.00,212.64,370518.802,1613991599999,78390593.93679,80433,173876.540,36830620.61571,0
+1613991600000,212.64,215.00,208.75,208.81,177104.907,1613995199999,37621515.85901,45313,90648.247,19260874.74068,0
+1613995200000,208.83,210.24,201.00,209.41,516170.825,1613998799999,106304696.59661,108521,239777.867,49427536.54480,0
+1613998800000,209.44,210.49,201.25,201.65,289760.934,1614002399999,59539053.15605,67099,136001.709,27975024.14535,0
+1614002400000,201.64,205.36,173.00,204.84,1046288.294,1614005999999,202196412.63944,158599,461960.526,89510025.58838,0
+1614006000000,204.70,208.61,197.64,199.23,493087.846,1614009599999,99444348.79095,93808,232205.295,46853570.25001,0
+1614009600000,199.21,207.41,197.09,202.65,240747.995,1614013199999,48885740.55898,65007,128164.831,26015927.22315,0
+1614013200000,202.64,203.05,195.60,196.37,209984.765,1614016799999,41960861.10359,51410,95932.978,19175838.63776,0
+1614016800000,196.41,201.60,193.69,200.64,200028.623,1614020399999,39557942.87177,50256,102598.404,20290836.99175,0
+1614020400000,200.66,203.37,199.04,202.63,103411.053,1614023999999,20843007.09145,28014,51921.232,10471149.82634,0
+1614024000000,202.66,207.31,201.99,204.70,132890.685,1614027599999,27297131.46872,35678,63627.657,13070527.30758,0
+1614027600000,204.72,209.82,204.63,209.47,99348.271,1614031199999,20676100.03126,27792,50853.679,10584472.24740,0
+1614031200000,209.47,209.93,204.69,205.97,84970.654,1614034799999,17590083.48315,21689,33137.295,6858958.87114,0
+1614034800000,205.98,208.74,202.05,208.18,147463.691,1614038399999,30242677.65626,34148,72562.920,14884542.90868,0
+1614038400000,208.21,208.94,202.50,203.27,132587.769,1614041999999,27151946.47572,33638,63032.113,12904689.99592,0
+1614042000000,203.27,206.69,197.72,198.93,158799.893,1614045599999,31960002.80402,44972,72045.767,14512986.63508,0
+1614045600000,198.93,202.29,193.70,195.11,206037.429,1614049199999,40844218.17780,57940,108061.846,21454566.70592,0
+1614049200000,195.10,201.24,192.50,195.89,261001.894,1614052799999,51479996.46267,66156,121536.850,23978324.48506,0
+1614052800000,195.87,198.91,186.05,192.42,342748.083,1614056399999,65849894.77201,91667,159499.664,30685237.75672,0
+1614056400000,192.46,192.51,181.20,188.61,580914.823,1614059999999,108689500.20435,136344,275483.740,51563039.59983,0
+1614060000000,188.64,195.11,185.87,186.57,271402.376,1614063599999,51746664.80231,72602,128234.542,24458728.49403,0
+1614063600000,186.57,191.38,185.14,189.51,189106.156,1614067199999,35707260.89255,57868,97184.796,18357305.31557,0
+1614067200000,189.50,190.99,165.49,166.11,789613.917,1614070799999,141643259.53820,164557,365418.849,65707197.88914,0
+1614070800000,166.11,178.00,156.04,176.01,967749.036,1614074399999,165340968.55146,178228,466550.442,79901590.91144,0
+1614074400000,176.03,179.00,167.77,173.04,352066.563,1614077999999,61080837.91844,88335,172489.973,29924918.66610,0
+1614078000000,173.00,175.89,158.67,168.58,569134.318,1614081599999,94945465.99504,120063,279435.463,46649192.71651,0
+1614081600000,168.58,179.87,165.00,176.45,568145.065,1614085199999,98066275.46348,121457,288283.021,49801586.34305,0
+1614085200000,176.51,181.51,174.43,177.50,246224.620,1614088799999,43736113.69410,66054,119854.120,21296130.32067,0
+1614088800000,177.59,179.91,166.08,170.73,233230.420,1614092399999,40309846.16838,58535,116119.770,20052643.08191,0
+1614092400000,170.71,179.89,168.43,177.44,291810.995,1614095999999,51288749.14396,74771,136265.464,23956194.20030,0
+1614096000000,177.43,180.91,172.40,173.29,273670.808,1614099599999,48168996.45843,71506,140267.434,24706893.73229,0
+1614099600000,173.29,176.42,167.82,168.55,220652.790,1614103199999,38055067.18325,60555,106976.230,18469579.87905,0
+1614103200000,168.51,171.37,166.67,167.51,178814.761,1614106799999,30254709.33391,47145,90549.767,15324566.64139,0
+1614106800000,167.48,170.62,160.95,162.40,240977.013,1614110399999,39723408.51653,60295,111901.592,18454733.53467,0
+1614110400000,162.44,170.28,160.66,169.83,216332.950,1614113999999,35938019.32367,55634,112524.257,18698244.86338,0
+1614114000000,169.91,175.00,168.13,173.51,189230.950,1614117599999,32534420.06857,46637,97931.077,16845421.52526,0
+1614117600000,173.45,176.59,172.86,175.59,125457.075,1614121199999,21935733.29993,27916,61408.713,10740652.62493,0
+1614121200000,175.57,178.00,172.41,177.61,162156.694,1614124799999,28418761.85200,37829,80014.885,14017637.08678,0
+1614124800000,177.56,178.32,169.23,175.91,233266.184,1614128399999,40328687.06512,56362,117849.501,20393658.28882,0
+1614128400000,175.88,183.70,175.33,183.39,197272.078,1614131999999,35275445.65327,48949,95930.978,17198635.79451,0
+1614132000000,183.35,184.05,180.17,183.04,153757.256,1614135599999,28029798.65000,39220,73913.057,13477400.00685,0
+1614135600000,183.01,185.27,181.57,183.94,121325.042,1614139199999,22287757.02386,29029,58678.790,10782478.52873,0
+1614139200000,183.94,185.32,180.00,182.02,185189.133,1614142799999,33887487.77630,35768,93030.904,17032599.47415,0
+1614142800000,182.06,183.92,179.02,181.17,116808.032,1614146399999,21160969.48524,28159,57310.421,10384899.23850,0
+1614146400000,181.26,183.54,177.67,180.33,157564.271,1614149999999,28371660.07756,35483,80979.433,14589628.44377,0
+1614150000000,180.35,181.82,177.09,180.79,123559.174,1614153599999,22207462.82098,25829,63270.676,11376862.46827,0
+1614153600000,180.80,187.20,179.56,186.83,174933.094,1614157199999,32202581.41368,37339,89177.350,16425470.75621,0
+1614157200000,186.80,189.37,184.95,186.61,163331.120,1614160799999,30584215.09467,36467,75304.072,14107084.33844,0
+1614160800000,186.62,187.37,184.17,184.26,137462.308,1614164399999,25560013.94295,27951,60715.277,11295651.73452,0
+1614164400000,184.27,187.85,184.23,185.95,133511.742,1614167999999,24867140.62190,27765,70145.778,13059846.55026,0
+1614168000000,185.92,189.67,185.76,186.92,150670.621,1614171599999,28364286.53251,32934,69863.297,13153313.65448,0
+1614171600000,186.91,187.54,181.08,182.64,225502.179,1614175199999,41429383.46374,41320,103204.222,18962643.48478,0
+1614175200000,182.67,184.25,178.65,181.72,133610.647,1614178799999,24267504.46311,34583,62407.278,11353268.41819,0
+1614178800000,181.74,183.37,177.22,183.07,148343.333,1614182399999,26844085.40917,40317,73443.796,13294321.41390,0
+1614182400000,183.06,184.75,181.14,181.58,109478.606,1614185999999,20030983.38752,31604,56481.592,10337504.83686,0
+1614186000000,181.56,184.32,181.54,183.99,79117.047,1614189599999,14486326.52235,22299,38489.123,7048067.06962,0
+1614189600000,183.98,184.00,181.21,181.42,162343.951,1614193199999,29657008.18010,29187,73260.327,13372828.49215,0
+1614193200000,181.44,182.62,177.92,178.30,100681.260,1614196799999,18141657.64797,25370,46647.804,8406549.91687,0
+1614196800000,178.32,180.03,176.15,178.66,108816.704,1614200399999,19361336.35850,26225,55878.320,9946865.21368,0
+1614200400000,178.54,178.67,172.79,176.85,138913.153,1614203999999,24357522.31907,32499,64176.192,11262444.47520,0
+1614204000000,176.85,177.69,171.90,177.41,96286.811,1614207599999,16885279.48224,23639,51010.951,8939359.65985,0
+1614207600000,177.39,181.83,177.01,181.45,115899.069,1614211199999,20845226.18966,27873,64660.517,11625564.50115,0
+1614211200000,181.42,185.13,180.60,184.50,123134.417,1614214799999,22529312.89090,30870,57739.378,10573272.20629,0
+1614214800000,184.53,185.52,182.83,183.25,88088.592,1614218399999,16241176.76815,19245,39955.364,7370041.35136,0
+1614218400000,183.25,184.78,182.40,183.40,71540.546,1614221999999,13124821.49921,15752,34321.603,6296540.71969,0
+1614222000000,183.39,183.39,180.50,181.39,88244.869,1614225599999,16036504.07192,17410,42835.531,7785721.30803,0
+1614225600000,181.36,181.66,177.66,178.04,128893.001,1614229199999,23157568.93578,29520,63471.919,11402884.15240,0
+1614229200000,178.05,183.04,178.01,182.56,125218.212,1614232799999,22606829.22494,25474,68147.690,12311180.45244,0
+1614232800000,182.50,183.09,180.73,181.42,78675.971,1614236399999,14293276.83542,16664,44430.241,8073091.62959,0
+1614236400000,181.36,183.64,180.07,182.89,78077.112,1614239999999,14224022.83220,18464,40847.563,7445243.86748,0
+1614240000000,182.89,183.82,178.42,179.09,115025.828,1614243599999,20806264.31440,27468,48279.652,8738937.83045,0
+1614243600000,179.11,180.23,175.09,177.27,151943.169,1614247199999,26914685.65845,31508,76344.604,13525508.31297,0
+1614247200000,177.27,188.53,177.26,186.13,188953.621,1614250799999,34510074.94952,41950,99683.634,18193174.49425,0
+1614250800000,186.16,196.68,186.16,195.06,486052.268,1614254399999,93757139.72491,95642,256266.770,49419585.75831,0
+1614254400000,195.13,200.21,193.46,200.01,394625.046,1614257999999,77777072.03755,75569,197148.921,38862994.37395,0
+1614258000000,200.01,205.43,199.20,202.77,380258.790,1614261599999,76835088.16491,75263,189641.311,38333036.50502,0
+1614261600000,202.81,203.56,197.43,198.35,243964.271,1614265199999,48821158.77867,49666,119819.932,23981016.03508,0
+1614265200000,198.34,203.93,197.93,203.83,238773.429,1614268799999,47901347.85383,42693,116595.693,23403082.86637,0
+1614268800000,203.92,204.99,197.68,198.30,235440.613,1614272399999,47341785.69564,42447,110238.866,22175141.28382,0
+1614272400000,198.24,198.63,191.00,192.83,353165.977,1614275999999,68615789.87316,58461,168180.558,32695794.28164,0
+1614276000000,192.91,195.13,190.27,192.43,169205.710,1614279599999,32655502.20735,39674,85454.585,16501033.32945,0
+1614279600000,192.51,194.78,190.36,192.51,150255.392,1614283199999,28984481.98472,35218,75322.983,14527534.42797,0
+1614283200000,192.54,194.73,189.58,193.01,200680.282,1614286799999,38423024.68181,42022,95254.580,18236278.49278,0
+1614286800000,193.05,194.14,186.35,186.36,173559.223,1614290399999,32968904.34446,40512,77131.965,14666104.27092,0
+1614290400000,186.44,190.68,183.16,186.82,185798.102,1614293999999,34722661.00164,45922,84229.563,15765285.88863,0
+1614294000000,186.84,188.27,177.34,179.50,316344.245,1614297599999,57941883.15586,67572,145633.098,26703956.56485,0
+1614297600000,179.58,183.02,169.51,172.61,536652.206,1614301199999,94035409.15216,109559,254134.769,44567938.15253,0
+1614301200000,172.62,178.01,171.57,173.76,231943.567,1614304799999,40581699.49056,56373,114554.868,20045476.32078,0
+1614304800000,173.76,179.17,172.09,176.18,176326.910,1614308399999,31070830.59477,45649,89070.134,15698915.80618,0
+1614308400000,176.17,177.80,174.10,176.65,138999.907,1614311999999,24485180.04367,34137,64885.564,11432340.81503,0
+1614312000000,176.62,178.57,173.30,174.36,168528.377,1614315599999,29674411.30991,31050,86453.561,15237964.45063,0
+1614315600000,174.36,175.26,165.20,165.58,223857.536,1614319199999,38103358.10052,46309,95089.292,16214333.92184,0
+1614319200000,165.58,171.95,165.24,169.73,160487.454,1614322799999,27191843.98071,39937,84982.809,14392033.91482,0
+1614322800000,169.75,171.21,162.74,166.72,358615.424,1614326399999,59520638.65330,73724,164668.618,27327971.43369,0
+1614326400000,166.72,171.80,166.67,170.03,198876.556,1614329999999,33742480.09280,48238,99080.885,16806401.83305,0
+1614330000000,170.06,174.21,167.84,173.37,189385.248,1614333599999,32458105.56863,46736,96905.129,16615972.08807,0
+1614333600000,173.32,174.91,171.67,174.36,121029.155,1614337199999,20999764.97216,34908,63127.861,10957662.35985,0
+1614337200000,174.36,174.62,167.80,171.43,167331.027,1614340799999,28569519.10594,40401,74656.956,12747511.94380,0
+1614340800000,171.46,174.91,170.78,173.13,128034.614,1614344399999,22197024.52013,33471,61470.640,10655375.00809,0
+1614344400000,173.21,174.01,169.28,169.68,131557.635,1614347999999,22523996.97564,33849,61215.311,10486605.05593,0
+1614348000000,169.69,178.76,169.29,176.60,263698.971,1614351599999,46147935.63336,57717,133368.693,23341595.06645,0
+1614351600000,176.58,178.43,173.92,176.49,183582.704,1614355199999,32276662.04205,42820,89171.497,15677763.77768,0
+1614355200000,176.43,180.44,175.19,179.29,188505.360,1614358799999,33653857.33483,43659,100534.628,17935982.57441,0
+1614358800000,179.28,181.04,177.20,177.51,141246.983,1614362399999,25317441.79335,31543,67307.016,12067142.93474,0
+1614362400000,177.51,179.64,176.43,176.58,120153.674,1614365999999,21401154.80310,27745,60184.167,10720663.85747,0
+1614366000000,176.53,178.13,173.65,174.58,117627.221,1614369599999,20669938.22992,28424,56847.836,9991207.05696,0
+1614369600000,174.59,175.16,170.21,170.40,152680.563,1614373199999,26347698.31038,36453,73532.210,12696756.68622,0
+1614373200000,170.36,172.99,166.94,167.69,176644.500,1614376799999,30108821.48973,43772,82331.816,14041738.62966,0
+1614376800000,167.75,169.91,165.74,166.79,109323.120,1614380399999,18374920.66964,31359,53602.133,9014534.36599,0
+1614380400000,166.79,171.18,166.50,170.30,121122.635,1614383999999,20520739.81736,28665,63130.576,10696370.22383,0
+1614384000000,170.32,180.50,169.44,179.39,179885.497,1614387599999,31666706.17681,49903,93630.236,16490959.99460,0
+1614387600000,179.38,179.97,176.53,178.90,133176.034,1614391199999,23733751.80392,30952,65918.452,11751975.33211,0
+1614391200000,178.90,179.20,175.66,175.92,104763.201,1614394799999,18601848.59717,23541,45359.062,8059876.61944,0
+1614394800000,175.89,178.64,175.66,176.00,86054.950,1614398399999,15243146.39666,23368,46298.829,8201138.39038,0
+1614398400000,176.00,178.20,174.82,176.65,86545.231,1614401999999,15263715.27240,23113,42610.576,7515929.01868,0
+1614402000000,176.65,178.22,175.05,177.17,101809.259,1614405599999,17962453.66902,24877,49629.184,8753855.06101,0
+1614405600000,177.14,180.14,176.10,176.80,106355.418,1614409199999,18942599.57219,27160,56406.500,10044824.15681,0
+1614409200000,176.81,177.09,173.54,175.26,129608.534,1614412799999,22750910.30440,30328,57206.204,10039786.91712,0
+1614412800000,175.26,175.95,172.11,173.48,109505.667,1614416399999,19051389.50168,28947,52772.139,9184533.34837,0
+1614416400000,173.46,173.48,170.60,171.95,112444.088,1614419999999,19329607.70287,30922,53291.472,9160783.16773,0
+1614420000000,171.94,174.32,171.50,172.83,95017.584,1614423599999,16453006.29117,24835,48243.677,8355680.51935,0
+1614423600000,172.83,176.22,172.82,174.98,112157.579,1614427199999,19591159.51259,28536,55348.597,9665512.25826,0
+1614427200000,175.02,177.87,172.40,176.52,128374.130,1614430799999,22525600.07394,33596,61601.231,10822716.64205,0
+1614430800000,176.54,177.84,175.19,175.59,100208.681,1614434399999,17678207.79050,26930,49165.672,8673325.29451,0
+1614434400000,175.56,176.72,173.50,174.60,88279.577,1614437999999,15453042.82985,22135,39806.365,6965131.49270,0
+1614438000000,174.63,175.71,171.01,172.00,110110.243,1614441599999,19068637.43862,29787,51686.843,8954109.39099,0
+1614441600000,172.06,173.77,170.80,173.43,77412.631,1614445199999,13378544.70810,22290,38855.408,6718116.58655,0
+1614445200000,173.44,175.50,173.19,174.98,77417.195,1614448799999,13493017.06266,19088,36349.840,6335784.55711,0
+1614448800000,174.98,175.91,174.66,174.97,55739.733,1614452399999,9769890.68849,15450,28632.779,5019169.18912,0
+1614452400000,174.96,176.95,174.69,176.72,63974.036,1614455999999,11246657.81012,16600,34514.161,6067344.46533,0
+1614456000000,176.72,177.10,174.58,175.08,72679.804,1614459599999,12790304.32312,18952,36568.743,6436146.32897,0
+1614459600000,175.04,176.51,173.15,174.35,85579.390,1614463199999,14954553.91882,19464,37847.699,6613933.06108,0
+1614463200000,174.32,174.32,169.53,169.88,95598.669,1614466799999,16471910.63738,20942,38710.627,6673578.32914,0
+1614466800000,169.84,173.36,167.17,171.90,190738.727,1614470399999,32447383.05802,42764,98066.614,16682022.57841,0
+1614470400000,171.85,173.13,168.96,171.17,116846.903,1614473999999,19968139.05944,32699,56666.424,9687206.80709,0
+1614474000000,171.18,171.92,170.00,171.32,70824.327,1614477599999,12108405.28099,18915,30343.064,5188749.44448,0
+1614477600000,171.33,171.40,164.60,165.27,117266.293,1614481199999,19665387.42463,35583,48992.826,8221650.32997,0
+1614481200000,165.28,166.42,157.73,158.38,308363.681,1614484799999,49872760.27123,75828,135734.864,21953180.38296,0
+1614484800000,158.40,161.99,157.40,157.79,183469.202,1614488399999,29314928.01328,53214,92825.318,14840455.75850,0
+1614488400000,157.76,162.22,155.69,158.96,196907.002,1614491999999,31384280.47653,51358,92648.166,14798659.66148,0
+1614492000000,158.93,160.05,154.12,156.79,255510.216,1614495599999,40166110.82729,58549,119340.530,18779175.42786,0
+1614495600000,156.79,160.07,156.00,158.58,130436.089,1614499199999,20647364.63163,34237,68201.167,10793276.97848,0
+1614499200000,158.59,162.17,158.41,160.13,130719.555,1614502799999,20995442.62217,34658,68199.510,10953994.85923,0
+1614502800000,160.15,162.76,159.24,160.93,105905.134,1614506399999,17105744.59725,32655,54753.186,8844458.03098,0
+1614506400000,160.93,164.18,159.36,163.45,132259.935,1614509999999,21499824.36832,30119,64897.785,10556886.30743,0
+1614510000000,163.46,165.50,162.89,163.57,103427.768,1614513599999,16972898.46902,30146,56044.937,9200357.66839,0
+1614513600000,163.61,164.66,160.11,161.03,109685.513,1614517199999,17762822.95296,29682,48723.733,7891735.84155,0
+1614517200000,161.03,161.83,158.68,158.72,93757.816,1614520799999,15062791.39291,25390,40647.981,6535630.70179,0
+1614520800000,158.72,161.10,155.90,160.92,213819.339,1614524399999,33891805.97635,50267,113153.193,17940880.21892,0
+1614524400000,160.92,161.12,154.29,155.94,145172.809,1614527999999,22773875.71878,41646,69377.949,10889990.53625,0
+1614528000000,155.96,159.83,153.01,157.74,236645.613,1614531599999,37253792.88512,57640,126617.805,19940207.90627,0
+1614531600000,157.72,159.88,156.00,156.04,118970.236,1614535199999,18777031.84505,30360,58703.134,9271057.76856,0
+1614535200000,156.05,159.50,155.80,158.80,89284.682,1614538799999,14123424.34476,23577,46057.714,7286347.47309,0
+1614538800000,158.79,163.13,158.58,162.51,78870.890,1614542399999,12662831.06442,23922,44877.393,7203633.39040,0
+1614542400000,162.52,164.99,161.50,163.67,75413.852,1614545999999,12297323.50488,22044,34614.057,5646651.65991,0
+1614546000000,163.72,166.49,163.66,165.59,90592.725,1614549599999,14951026.20305,24757,44892.638,7411872.81826,0
+1614549600000,165.59,166.00,162.55,164.76,106451.874,1614553199999,17507869.99232,22927,47491.671,7815156.47572,0
+1614553200000,164.78,167.61,164.25,165.36,212810.862,1614556799999,35381291.10187,46413,105367.207,17517374.77986,0
+1614556800000,165.35,168.95,164.00,167.19,200634.072,1614560399999,33515059.87070,46344,97962.899,16379753.79651,0
+1614560400000,167.18,168.01,165.63,167.64,164278.189,1614563999999,27414406.24229,36505,83311.967,13904581.71488,0
+1614564000000,167.64,169.58,166.62,166.94,128126.744,1614567599999,21531070.00732,33147,62922.394,10575885.71831,0
+1614567600000,166.95,167.19,164.75,165.64,103818.823,1614571199999,17253110.11128,20583,51681.933,8590296.56781,0
+1614571200000,165.64,167.72,164.22,166.58,90990.077,1614574799999,15070198.43811,23765,46316.146,7678221.06846,0
+1614574800000,166.64,166.65,164.77,165.31,42841.822,1614578399999,7096289.30683,12512,21221.182,3514342.36503,0
+1614578400000,165.32,165.97,163.48,164.16,74314.068,1614581999999,12237615.52487,19128,33684.918,5547711.39715,0
+1614582000000,164.15,166.43,163.93,165.56,71721.857,1614585599999,11833788.74749,19321,37922.193,6256158.99438,0
+1614585600000,165.59,169.26,165.53,168.68,114602.612,1614589199999,19230167.97686,27643,61647.413,10345594.97911,0
+1614589200000,168.71,170.37,168.13,169.71,104202.186,1614592799999,17663474.08657,26809,51875.290,8796936.86476,0
+1614592800000,169.71,171.30,168.25,171.22,119938.385,1614596399999,20383014.49196,30392,61360.688,10429475.42660,0
+1614596400000,171.22,171.65,169.85,170.98,104513.538,1614599999999,17860202.66871,26230,49008.564,8377409.06512,0
+1614600000000,170.97,172.17,169.50,171.41,97282.943,1614603599999,16633946.00274,23431,44547.036,7620215.38806,0
+1614603600000,171.43,174.10,171.16,171.38,118923.628,1614607199999,20525182.27211,30192,54300.658,9374216.63992,0
+1614607200000,171.32,173.33,170.50,171.75,101291.260,1614610799999,17417097.49738,25015,50879.124,8750275.40961,0
+1614610800000,171.75,175.38,171.75,175.06,147902.863,1614614399999,25756576.37421,33711,71775.450,12497404.01257,0
+1614614400000,175.05,176.46,172.18,173.89,203444.371,1614617999999,35510520.25347,46982,93239.147,16278742.17496,0
+1614618000000,173.86,174.48,170.85,171.07,77591.871,1614621599999,13384478.35578,20313,33121.466,5714993.03834,0
+1614621600000,171.07,172.39,170.35,171.51,62734.043,1614625199999,10747126.44871,18098,32445.358,5561098.14716,0
+1614625200000,171.52,172.43,170.12,170.76,70484.394,1614628799999,12074167.81573,19345,34421.324,5897564.41398,0
+1614628800000,170.76,172.67,169.79,171.17,79431.639,1614632399999,13583376.03871,21014,37430.878,6402950.98845,0
+1614632400000,171.17,172.60,170.57,172.48,53342.125,1614635999999,9141619.70547,13998,26825.460,4598752.03324,0
+1614636000000,172.47,175.56,171.95,175.09,85473.942,1614639599999,14869466.50582,17792,42241.153,7344464.84236,0
+1614639600000,175.05,176.66,174.55,176.05,65706.869,1614643199999,11526793.34931,17429,33934.206,5954231.17155,0
+1614643200000,176.10,179.79,174.86,175.47,155566.035,1614646799999,27642051.91389,32296,72951.027,12967914.70802,0
+1614646800000,175.46,175.52,175.33,175.33,148.056,1614650399999,25970.10766,53,42.506,7458.10116,0
+1614650400000,175.33,176.99,173.66,174.94,86240.522,1614653999999,15128836.30470,22670,38141.507,6693518.32497,0
+1614654000000,174.93,175.33,173.21,173.38,84237.152,1614657599999,14660155.90170,17086,38436.455,6691083.94203,0
+1614657600000,173.44,174.45,171.91,174.38,82618.470,1614661199999,14307254.68457,17916,42351.118,7341824.67606,0
+1614661200000,174.37,176.16,172.93,172.93,64786.236,1614664799999,11292358.78684,13787,29646.396,5173055.82085,0
+1614664800000,172.96,173.39,171.09,172.42,70644.887,1614668399999,12163559.15907,14977,33474.713,5764172.88771,0
+1614668400000,172.39,173.12,171.28,172.42,107466.129,1614671999999,18517679.95610,17515,53990.055,9301280.72880,0
+1614672000000,172.42,176.97,172.32,175.49,93863.417,1614675599999,16444355.28150,22111,47197.448,8266062.14277,0
+1614675600000,175.54,184.00,175.54,182.72,286462.084,1614679199999,51990743.84458,61891,149671.172,27145271.24979,0
+1614679200000,182.71,183.77,179.29,180.10,167803.224,1614682799999,30524233.31553,32884,79900.553,14540720.31966,0
+1614682800000,180.12,182.37,179.35,181.15,123149.382,1614686399999,22266907.69804,27755,63309.721,11450099.30683,0
+1614686400000,181.16,182.95,179.84,181.35,114223.900,1614689999999,20700280.58067,27371,54346.434,9854025.56971,0
+1614690000000,181.35,184.76,180.82,182.35,189426.959,1614693599999,34609774.73738,36914,87048.970,15896262.32056,0
+1614693600000,182.37,185.41,180.66,180.82,167693.202,1614697199999,30696151.88175,39710,79966.418,14637170.10961,0
+1614697200000,180.83,181.83,177.61,179.27,166660.437,1614700799999,29921885.04280,34949,73211.884,13149285.48134,0
+1614700800000,179.22,180.11,173.19,174.29,240828.498,1614704399999,42533606.82718,48079,103841.119,18357196.57208,0
+1614704400000,174.26,175.60,172.55,174.23,175210.778,1614707999999,30546004.81284,39046,83377.569,14542593.47227,0
+1614708000000,174.26,175.17,172.31,172.90,93509.530,1614711599999,16247650.51286,22836,44816.232,7788918.72827,0
+1614711600000,172.89,173.50,171.00,172.32,138908.656,1614715199999,23962445.05231,26217,63228.096,10909717.58257,0
+1614715200000,172.31,173.49,170.87,173.08,141537.483,1614718799999,24359757.13855,29098,70114.992,12069424.68586,0
+1614718800000,173.08,174.18,171.76,172.73,104802.560,1614722399999,18131063.74042,22507,53699.731,9289572.50956,0
+1614722400000,172.73,175.50,172.38,175.31,68047.736,1614725999999,11858638.61347,15427,39913.269,6955922.34767,0
+1614726000000,175.29,179.35,174.82,179.27,102197.579,1614729599999,18074945.38938,25791,55804.265,9869468.87295,0
+1614729600000,179.20,180.46,177.00,179.64,133164.796,1614733199999,23807271.35541,28948,57470.872,10282892.74812,0
+1614733200000,179.66,184.01,179.46,183.02,130695.484,1614736799999,23839736.11841,31820,66108.438,12056011.03844,0
+1614736800000,183.02,184.49,181.43,181.91,103419.960,1614740399999,18916056.15403,25182,47622.658,8713489.49485,0
+1614740400000,181.89,185.21,181.39,185.18,101156.135,1614743999999,18484115.48879,22153,54525.106,9970317.42571,0
+1614744000000,185.18,189.98,184.81,188.81,244382.613,1614747599999,45927096.64922,56035,121715.916,22878039.98145,0
+1614747600000,188.81,192.00,188.74,190.39,198887.273,1614751199999,37840554.73024,40109,97983.452,18645789.51128,0
+1614751200000,190.35,194.70,190.18,193.51,235579.124,1614754799999,45438094.48903,55510,115591.430,22295013.86197,0
+1614754800000,193.52,194.63,192.50,193.74,135147.055,1614758399999,26162030.79654,30866,66686.678,12909943.22286,0
+1614758400000,193.75,196.56,192.36,194.16,207611.150,1614761999999,40347455.02039,44554,109778.191,21333340.46201,0
+1614762000000,194.15,195.76,193.29,194.55,142916.664,1614765599999,27783258.53302,32899,69009.176,13419931.89557,0
+1614765600000,194.57,195.22,192.07,193.57,165645.789,1614769199999,32070816.37447,38482,76125.232,14740580.84712,0
+1614769200000,193.56,194.96,190.70,192.45,179213.363,1614772799999,34575739.78016,37959,79330.620,15308509.32209,0
+1614772800000,192.43,196.51,190.91,196.31,176418.022,1614776399999,34253286.43672,43849,92149.624,17911279.30560,0
+1614776400000,196.30,196.84,188.09,189.99,311616.171,1614779999999,59573324.87410,59641,138218.698,26414820.19087,0
+1614780000000,190.00,190.03,186.64,188.98,197977.652,1614783599999,37324979.56326,45263,91022.438,17163044.72155,0
+1614783600000,188.96,194.20,188.87,194.00,178655.144,1614787199999,34223512.90453,43820,97587.281,18698667.15552,0
+1614787200000,193.99,196.00,191.19,191.93,174835.379,1614790799999,33787608.43452,40976,84515.444,16329781.62961,0
+1614790800000,191.90,194.73,191.69,193.00,108913.117,1614794399999,21033088.45803,28668,52114.414,10064479.68584,0
+1614794400000,192.99,194.16,191.01,191.62,88340.704,1614797999999,17008291.99444,21658,38820.827,7477540.21642,0
+1614798000000,191.63,191.65,187.68,190.27,138234.600,1614801599999,26187312.03661,35990,61177.053,11585607.99900,0
+1614801600000,190.28,191.31,187.42,188.20,95717.293,1614805199999,18140968.55072,24724,47811.312,9061679.28560,0
+1614805200000,188.15,190.54,187.43,189.81,72429.285,1614808799999,13684487.43883,19298,38506.712,7277819.41728,0
+1614808800000,189.82,191.54,187.44,187.59,80798.210,1614812399999,15288772.61176,22096,40848.514,7729194.71783,0
+1614812400000,187.56,192.84,187.23,187.72,133769.160,1614815999999,25413341.16140,33766,69941.936,13275856.93111,0
+1614816000000,187.81,193.42,186.53,192.21,175134.335,1614819599999,33193713.25579,40183,89144.569,16896082.70577,0
+1614819600000,192.21,194.46,190.50,193.21,163958.610,1614823199999,31610912.50969,34547,78200.997,15078461.00712,0
+1614823200000,193.18,194.62,191.50,191.55,89938.149,1614826799999,17354046.66020,22658,38826.669,7494769.43935,0
+1614826800000,191.55,191.98,184.69,185.39,217790.330,1614830399999,40867888.05084,44313,97367.975,18282639.53490,0
+1614830400000,185.38,186.96,183.17,183.96,194305.791,1614833999999,36000652.32954,37970,86933.675,16115987.67203,0
+1614834000000,183.93,188.50,183.83,188.47,140165.922,1614837599999,26125100.35372,27734,78264.992,14582861.13713,0
+1614837600000,188.46,188.96,185.00,185.21,145522.257,1614841199999,27246333.38533,29477,63189.650,11835766.62090,0
+1614841200000,185.21,188.32,184.60,188.21,107431.178,1614844799999,20047408.05126,25569,57342.116,10705716.72065,0
+1614844800000,188.21,190.50,187.57,188.26,120909.349,1614848399999,22876426.92457,28602,63383.136,11995718.76305,0
+1614848400000,188.26,188.78,182.27,185.01,212281.155,1614851999999,39229728.19962,43302,98986.929,18305248.40871,0
+1614852000000,185.03,186.73,183.24,185.81,150113.748,1614855599999,27790143.69895,34786,70205.180,13007153.43304,0
+1614855600000,185.84,186.20,183.06,184.97,130497.554,1614859199999,24126332.40194,29095,64168.974,11868197.74150,0
+1614859200000,184.96,186.99,183.94,184.99,113456.259,1614862799999,21038084.69778,26078,51329.854,9526158.23749,0
+1614862800000,184.98,186.44,182.41,185.71,130355.547,1614866399999,24046686.56786,32759,64290.849,11856222.26678,0
+1614866400000,185.74,189.28,184.30,185.45,156410.567,1614869999999,29151099.22611,39095,75074.775,13992584.67455,0
+1614870000000,185.46,186.15,182.77,185.32,141400.257,1614873599999,26089927.03186,35767,69579.019,12836651.52878,0
+1614873600000,185.35,187.88,184.33,186.71,124720.850,1614877199999,23238793.19119,34393,62171.892,11586759.31297,0
+1614877200000,186.66,187.77,182.84,183.50,164817.341,1614880799999,30547499.21714,40797,78286.351,14515317.06103,0
+1614880800000,183.37,183.96,177.48,177.68,183841.110,1614884399999,33204393.43578,42816,73700.313,13313564.55967,0
+1614884400000,177.67,180.95,177.60,179.05,111911.588,1614887999999,20089183.52440,29313,54865.825,9850672.73640,0
+1614888000000,179.04,180.80,177.11,180.45,131112.765,1614891599999,23488407.40279,32798,67350.778,12066995.55100,0
+1614891600000,180.44,181.13,178.54,179.47,68809.046,1614895199999,12390623.04780,15760,30455.778,5486479.29559,0
+1614895200000,179.44,181.34,178.24,179.91,66963.303,1614898799999,12041471.64631,21441,33360.714,5998756.27123,0
+1614898800000,179.94,181.87,179.26,180.82,72420.512,1614902399999,13096049.14933,18256,39435.061,7132573.49393,0
+1614902400000,180.84,180.94,171.71,172.90,298634.786,1614905999999,52274692.99198,58711,123637.493,21638693.18582,0
+1614906000000,172.90,173.40,169.10,170.70,179244.506,1614909599999,30631194.64967,39609,86345.114,14758172.88599,0
+1614909600000,170.70,172.96,168.62,172.73,133384.699,1614913199999,22791240.84695,30058,69024.869,11799034.64635,0
+1614913200000,172.70,173.50,171.28,173.03,91209.983,1614916799999,15737623.34561,20458,39880.596,6881815.89148,0
+1614916800000,173.00,173.09,169.79,170.14,89480.219,1614920399999,15365646.30784,21562,38465.757,6607352.77914,0
+1614920400000,170.15,172.34,169.69,171.82,102000.989,1614923999999,17451515.63671,23406,54982.004,9407358.86249,0
+1614924000000,171.81,173.90,171.70,173.49,73610.484,1614927599999,12724529.05542,20230,37805.094,6537031.48246,0
+1614927600000,173.45,174.74,172.55,174.19,76506.450,1614931199999,13279868.51363,19535,37557.843,6519807.29095,0
+1614931200000,174.20,174.87,169.77,171.20,122762.202,1614934799999,21077010.59692,32725,56991.943,9786514.78175,0
+1614934800000,171.23,173.61,170.69,173.11,76805.028,1614938399999,13243579.11796,21242,39624.826,6833115.51515,0
+1614938400000,173.11,173.97,172.00,172.87,67988.203,1614941999999,11781432.02435,16471,31271.121,5418610.53284,0
+1614942000000,172.88,175.20,172.88,175.06,67361.869,1614945599999,11729884.77347,16558,38630.707,6727017.23156,0
+1614945600000,175.04,175.90,172.71,174.98,116829.032,1614949199999,20403375.31177,29056,60590.947,10584913.41949,0
+1614949200000,175.05,176.54,173.38,175.23,128913.876,1614952799999,22593692.56819,32047,64136.129,11243183.11608,0
+1614952800000,175.22,178.95,175.22,176.88,151457.728,1614956399999,26873688.21771,38869,78091.257,13857186.32119,0
+1614956400000,176.84,178.89,175.87,175.95,120145.397,1614959999999,21317630.82524,29486,57704.923,10242250.36346,0
+1614960000000,176.00,176.00,170.95,174.69,196833.380,1614963599999,34222689.68067,40440,89650.307,15591316.08542,0
+1614963600000,174.68,178.59,174.04,178.07,105706.587,1614967199999,18720434.06759,28381,50905.906,9016374.63769,0
+1614967200000,178.08,179.53,177.54,178.97,85063.806,1614970799999,15194303.00578,20201,43806.962,7826114.73304,0
+1614970800000,179.00,180.86,178.20,180.06,77041.907,1614974399999,13845572.19478,19987,41133.027,7394210.97825,0
+1614974400000,180.06,182.03,179.51,181.83,74966.277,1614977999999,13564072.58281,22183,36194.626,6549641.25684,0
+1614978000000,181.83,182.04,180.07,180.39,57376.120,1614981599999,10380851.97881,14500,24242.768,4384175.38423,0
+1614981600000,180.40,183.73,180.40,181.77,101017.950,1614985199999,18411944.04316,26189,52355.879,9537314.52673,0
+1614985200000,181.76,182.28,179.44,180.36,86404.217,1614988799999,15603561.59390,21064,39731.720,7177994.21883,0
+1614988800000,180.27,184.69,180.27,182.18,111883.689,1614992399999,20389955.60131,28129,51637.721,9413048.12523,0
+1614992400000,182.18,182.32,180.46,180.72,63131.397,1614995999999,11443880.79409,17031,25444.742,4612141.53903,0
+1614996000000,180.72,181.03,179.06,180.65,47186.548,1614999599999,8502160.35591,13167,21115.901,3805107.47695,0
+1614999600000,180.65,180.96,179.01,179.74,76288.014,1615003199999,13736354.16772,15969,35542.119,6401506.12172,0
+1615003200000,179.75,179.81,178.11,179.04,68738.459,1615006799999,12287177.00792,17410,30834.107,5511538.16691,0
+1615006800000,179.03,182.82,178.16,182.01,99253.353,1615010399999,17951505.50643,24973,51988.761,9405443.70730,0
+1615010400000,182.01,184.49,182.01,183.43,114037.078,1615013999999,20939816.63474,26344,55573.774,10205345.94221,0
+1615014000000,183.42,184.50,182.67,183.83,70034.514,1615017599999,12865871.41810,15983,36803.234,6762510.54426,0
+1615017600000,183.89,184.76,181.64,182.06,117000.881,1615021199999,21487086.45656,23939,59118.832,10859612.51292,0
+1615021200000,182.10,182.75,180.25,180.40,79450.761,1615024799999,14416081.26297,19446,33917.011,6155291.13525,0
+1615024800000,180.42,181.95,179.17,179.63,88680.726,1615028399999,16018545.35533,18855,42523.140,7687422.88656,0
+1615028400000,179.66,182.90,179.37,181.52,96694.228,1615031999999,17515488.99625,25197,54765.538,9920203.27668,0
+1615032000000,181.54,181.81,178.41,179.30,127781.962,1615035599999,22954321.03585,30775,59238.633,10646407.32382,0
+1615035600000,179.29,179.56,174.80,176.36,142528.460,1615039199999,25202116.70585,35159,62597.432,11067763.61956,0
+1615039200000,176.38,178.47,176.00,178.03,81913.401,1615042799999,14542634.26667,21037,39976.082,7099105.45483,0
+1615042800000,178.05,179.07,177.11,177.30,57751.081,1615046399999,10284639.41011,17206,25230.273,4495974.70334,0
+1615046400000,177.32,180.70,176.75,179.06,124899.687,1615049999999,22383340.75167,28049,66202.260,11866097.68809,0
+1615050000000,179.01,182.64,178.55,181.17,103456.606,1615053599999,18720317.58612,26309,56951.499,10305523.96547,0
+1615053600000,181.15,182.98,180.50,181.71,65793.754,1615057199999,11951422.49802,18093,35393.064,6430469.17284,0
+1615057200000,181.68,182.65,180.60,181.21,117283.446,1615060799999,21284503.22838,23919,56347.901,10226337.23962,0
+1615060800000,181.20,182.95,179.50,180.26,96928.498,1615064399999,17553659.62630,23889,51991.976,9421477.85504,0
+1615064400000,180.30,181.28,179.15,180.67,50743.749,1615067999999,9155344.35890,15128,25352.495,4575244.34726,0
+1615068000000,180.68,183.64,180.65,183.42,71033.110,1615071599999,12945232.28387,17585,39025.971,7110703.02300,0
+1615071600000,183.42,184.14,182.65,182.99,69696.745,1615075199999,12776556.11097,16554,31955.174,5860292.21903,0
+1615075200000,183.02,185.48,183.02,184.63,77946.969,1615078799999,14362238.26191,22054,39769.987,7328420.21152,0
+1615078800000,184.64,185.99,183.31,183.76,78376.346,1615082399999,14466102.34658,20619,39119.157,7222558.12232,0
+1615082400000,183.75,185.99,183.75,184.91,70544.958,1615085999999,13053016.21679,17266,38833.332,7185990.47204,0
+1615086000000,184.90,186.93,184.27,184.64,73698.960,1615089599999,13679246.05974,25551,36661.736,6806140.51580,0
+1615089600000,184.67,185.25,183.52,184.03,46431.799,1615093199999,8558749.07185,14105,21219.544,3912172.66974,0
+1615093200000,184.02,184.20,182.50,183.49,58891.701,1615096799999,10790074.79602,15253,25815.727,4730527.37448,0
+1615096800000,183.49,184.05,182.42,183.77,52022.384,1615100399999,9529719.26140,13978,26078.178,4777755.95581,0
+1615100400000,183.79,186.50,183.19,186.19,56045.553,1615103999999,10342374.89287,18326,30881.431,5699381.59430,0
+1615104000000,186.22,188.51,186.22,186.52,143287.494,1615107599999,26853180.38324,32187,65511.134,12280300.95757,0
+1615107600000,186.51,189.21,186.50,189.00,80796.785,1615111199999,15178243.82030,23927,42696.688,8020468.86498,0
+1615111200000,189.03,189.88,187.62,188.14,91231.556,1615114799999,17205362.46449,24608,40149.041,7573088.16487,0
+1615114800000,188.21,189.00,187.34,188.28,71827.273,1615118399999,13508989.74285,16709,37682.543,7088601.85801,0
+1615118400000,188.31,188.85,186.60,187.79,86835.023,1615121999999,16301702.89511,20133,40652.504,7634594.31307,0
+1615122000000,187.80,188.52,186.90,188.00,52370.011,1615125599999,9816611.36690,17118,27757.532,5203768.25985,0
+1615125600000,187.98,189.99,184.30,185.93,166622.878,1615129199999,31078400.50789,39258,74943.167,13991463.75706,0
+1615129200000,185.93,186.38,184.71,186.11,62416.277,1615132799999,11591808.16179,17778,28406.751,5276364.25632,0
+1615132800000,186.12,188.47,186.12,187.10,101468.603,1615136399999,18996808.85614,24075,49440.873,9255091.40363,0
+1615136400000,187.09,189.47,186.66,189.34,65403.511,1615139999999,12292147.89635,18688,35557.511,6684253.13065,0
+1615140000000,189.33,189.46,187.02,187.29,59916.502,1615143599999,11255388.73915,17460,23972.207,4504676.97794,0
+1615143600000,187.25,187.29,185.96,187.07,62622.699,1615147199999,11692895.66707,17127,30909.301,5772488.88511,0
+1615147200000,187.07,187.07,184.50,186.00,92525.401,1615150799999,17168517.11687,19712,38326.732,7106487.27234,0
+1615150800000,186.00,187.71,185.72,187.28,42309.435,1615154399999,7900334.45253,13627,20126.866,3759828.99785,0
+1615154400000,187.27,188.81,186.81,187.95,51037.252,1615157999999,9605049.68883,13374,25442.622,4788507.07023,0
+1615158000000,187.94,192.29,187.89,190.96,130291.787,1615161599999,24794596.75760,33810,68928.587,13115333.49895,0
+1615161600000,190.95,195.06,190.91,193.81,149129.335,1615165199999,28826193.29465,36521,75581.611,14610402.62960,0
+1615165200000,193.81,195.56,192.78,193.50,89787.344,1615168799999,17426214.28740,22922,45488.795,8831734.39756,0
+1615168800000,193.51,193.71,188.78,189.95,129766.555,1615172399999,24739775.73200,29751,60686.435,11561388.93592,0
+1615172400000,189.94,190.41,188.22,188.98,104497.975,1615175999999,19764871.06893,22225,47535.336,8991043.78009,0
+1615176000000,188.95,189.41,187.18,188.64,86691.789,1615179599999,16324426.48046,21806,40544.354,7634723.46253,0
+1615179600000,188.66,192.30,188.66,191.40,79016.256,1615183199999,15050037.36914,20600,43671.490,8318493.35862,0
+1615183200000,191.40,191.78,187.04,187.37,90152.058,1615186799999,17063170.75062,25048,35329.114,6687441.76397,0
+1615186800000,187.36,188.29,183.76,185.15,155238.348,1615190399999,28812123.17272,35158,71568.387,13284752.24165,0
+1615190400000,185.19,185.44,180.79,182.62,194999.633,1615193999999,35683230.26460,48043,85445.478,15643912.26557,0
+1615194000000,182.65,183.87,179.76,182.61,191185.241,1615197599999,34740801.63631,46648,91147.296,16572604.70921,0
+1615197600000,182.68,184.89,182.06,183.55,109285.471,1615201199999,20055581.48962,28701,53594.679,9837629.63528,0
+1615201200000,183.57,184.89,182.82,184.51,87932.476,1615204799999,16165473.31321,25437,42953.916,7901698.24756,0
+1615204800000,184.47,184.94,181.00,182.20,149074.358,1615208399999,27275727.27274,29320,66523.864,12177193.52054,0
+1615208400000,182.21,185.60,182.05,185.40,155858.719,1615211999999,28737439.52160,36313,83292.079,15362449.87103,0
+1615212000000,185.40,187.27,183.01,185.07,222287.968,1615215599999,41218198.89389,45555,103800.269,19255561.76817,0
+1615215600000,185.09,187.51,184.02,186.33,114236.400,1615219199999,21238508.85507,32525,57726.768,10733393.39863,0
+1615219200000,186.36,187.26,184.64,184.91,105680.035,1615222799999,19638968.36672,28347,47027.156,8741744.34986,0
+1615222800000,184.91,185.82,184.52,185.64,44140.796,1615226399999,8176512.61037,15808,21791.186,4036717.94074,0
+1615226400000,185.67,186.69,185.36,185.75,47196.801,1615229999999,8782991.45170,16707,22898.073,4261261.06223,0
+1615230000000,185.79,188.13,185.76,187.91,96000.228,1615233599999,17977536.27582,21863,48501.595,9083650.76950,0
+1615233600000,187.92,188.64,186.59,187.61,101352.220,1615237199999,19012654.43186,25029,45495.719,8536487.79056,0
+1615237200000,187.63,189.06,186.92,188.93,80173.867,1615240799999,15061365.99525,20481,39444.372,7410694.47867,0
+1615240800000,188.95,189.84,188.37,189.06,58830.036,1615244399999,11126756.89553,15952,25499.333,4823330.92609,0
+1615244400000,189.06,192.94,189.03,192.07,120852.443,1615247999999,23096392.72669,29519,57437.974,10975401.95850,0
+1615248000000,192.08,193.83,189.28,191.09,161506.045,1615251599999,30886664.99552,33132,71576.171,13689126.47220,0
+1615251600000,191.09,195.55,191.03,195.10,205686.942,1615255199999,39897264.64667,42507,101843.318,19747755.65855,0
+1615255200000,195.12,199.29,193.65,197.90,211002.060,1615258799999,41577362.61176,51071,108140.111,21323989.89678,0
+1615258800000,197.91,201.01,196.76,199.14,201759.340,1615262399999,40186078.32418,46776,95722.101,19069292.67704,0
+1615262400000,199.15,199.27,196.00,197.31,160606.706,1615265999999,31729062.06617,33922,75579.851,14935026.15488,0
+1615266000000,197.32,201.72,197.32,201.36,129467.025,1615269599999,25772770.48635,31234,63975.190,12742372.54626,0
+1615269600000,201.40,203.95,197.38,197.91,221164.840,1615273199999,44380781.93209,49141,96415.520,19363969.78402,0
+1615273200000,197.94,198.77,195.70,196.90,152784.725,1615276799999,30106598.86220,33696,71809.762,14155940.59169,0
+1615276800000,196.91,200.31,196.51,200.15,116898.735,1615280399999,23199440.87147,30752,55919.289,11099938.32190,0
+1615280400000,200.15,201.00,198.68,199.07,107260.459,1615283999999,21438892.54291,28390,49382.473,9873961.86929,0
+1615284000000,199.07,201.14,197.58,199.11,130841.567,1615287599999,26110679.34518,34837,58205.119,11622352.09179,0
+1615287600000,199.08,200.96,197.88,200.07,116860.335,1615291199999,23314979.90003,32463,59145.544,11806220.08258,0
+1615291200000,200.06,200.15,196.29,196.90,112879.964,1615294799999,22358390.36565,28148,44020.155,8725805.90996,0
+1615294800000,196.88,201.40,196.45,201.05,142692.852,1615298399999,28495037.09121,38620,73116.745,14605499.17734,0
+1615298400000,201.04,201.09,198.62,199.45,109520.965,1615301999999,21872100.05445,33538,51474.860,10280554.01445,0
+1615302000000,199.46,200.40,197.61,200.32,116787.810,1615305599999,23215852.88789,28602,57120.182,11355231.67247,0
+1615305600000,200.37,202.17,197.83,199.50,210409.372,1615309199999,42098926.50731,50291,95120.400,19026253.27305,0
+1615309200000,199.50,200.72,197.65,197.94,74503.950,1615312799999,14829053.14794,22962,27796.343,5537439.04051,0
+1615312800000,197.92,198.99,196.89,197.47,85230.190,1615316399999,16865838.89177,23848,33546.948,6640356.55407,0
+1615316400000,197.48,199.29,197.18,198.47,78510.693,1615319999999,15560361.97084,21888,41218.951,8169862.99216,0
+1615320000000,198.47,200.49,198.32,199.51,80749.412,1615323599999,16115649.01027,19583,38660.329,7716644.58810,0
+1615323600000,199.51,200.67,198.04,199.55,78768.294,1615327199999,15701975.89303,20241,38984.475,7770309.49929,0
+1615327200000,199.54,205.40,199.33,204.94,130845.271,1615330799999,26524336.94223,38362,69339.552,14059675.53878,0
+1615330800000,204.94,205.04,202.73,203.98,110563.652,1615334399999,22513629.90248,27888,51495.151,10486987.18763,0
+1615334400000,203.98,207.33,203.31,205.86,199856.335,1615337999999,41079994.41265,47089,101590.664,20878311.16560,0
+1615338000000,205.87,208.03,199.84,201.74,220653.310,1615341599999,44940155.54609,54165,98584.203,20093440.58184,0
+1615341600000,201.76,201.76,193.67,196.85,355275.250,1615345199999,70108466.09782,76664,161902.944,31949476.16784,0
+1615345200000,196.84,197.74,191.58,193.66,206949.920,1615348799999,40274613.26726,48162,94770.533,18461233.15698,0
+1615348800000,193.67,195.75,192.40,195.27,144049.849,1615352399999,28002841.13243,36019,75719.077,14726178.66899,0
+1615352400000,195.29,196.23,192.63,195.92,139903.739,1615355999999,27245881.14387,31568,70239.365,13683010.77674,0
+1615356000000,195.92,198.00,195.23,197.12,104626.089,1615359599999,20572954.24091,27886,53566.037,10533707.97117,0
+1615359600000,197.13,198.54,196.88,197.86,90444.964,1615363199999,17894083.30522,23197,49715.767,9837364.41954,0
+1615363200000,197.83,199.16,196.62,198.62,107429.051,1615366799999,21304125.31139,27003,55532.562,11014953.15533,0
+1615366800000,198.58,201.89,197.31,200.34,165726.251,1615370399999,33093050.52535,40920,84524.158,16884393.14309,0
+1615370400000,200.36,200.96,197.72,198.30,108176.522,1615373999999,21557337.40945,30871,49832.756,9934487.02628,0
+1615374000000,198.28,198.77,196.30,197.61,127138.965,1615377599999,25100491.15660,33327,54438.710,10750797.55062,0
+1615377600000,197.61,201.07,197.53,199.95,144084.359,1615381199999,28750116.60616,35726,74339.380,14836066.90199,0
+1615381200000,199.96,204.21,199.25,203.54,203887.957,1615384799999,41229464.49895,48635,97983.931,19819110.43824,0
+1615384800000,203.52,204.14,200.56,203.78,176049.838,1615388399999,35607625.33093,39298,83108.205,16814087.44882,0
+1615388400000,203.78,204.70,201.70,203.29,157862.962,1615391999999,32087609.56942,34843,80709.820,16411809.56537,0
+1615392000000,203.22,205.00,201.43,204.81,188747.060,1615395599999,38394703.15281,43794,91515.064,18621065.16576,0
+1615395600000,204.80,208.50,204.11,205.46,252905.187,1615399199999,52083335.70601,54057,114611.175,23611776.00927,0
+1615399200000,205.46,207.28,204.15,206.02,150650.908,1615402799999,30976746.48691,33812,84224.612,17321219.48870,0
+1615402800000,206.02,208.40,204.25,204.58,139627.120,1615406399999,28832341.08293,35025,62866.851,12989910.82668,0
+1615406400000,204.59,205.54,199.28,200.27,274348.544,1615409999999,55510622.17927,50109,125104.138,25334270.48011,0
+1615410000000,200.26,203.55,196.29,203.46,219190.832,1615413599999,43801469.14304,50582,108841.891,21767014.50281,0
+1615413600000,203.45,205.41,202.72,205.06,93569.931,1615417199999,19099750.66539,29609,44403.397,9066546.92741,0
+1615417200000,205.05,205.50,199.90,200.52,185056.418,1615420799999,37405334.51094,44182,86126.927,17407533.27387,0
+1615420800000,200.53,202.47,197.72,197.97,176684.437,1615424399999,35308991.96820,40713,80110.837,16015200.99483,0
+1615424400000,197.93,199.41,196.24,199.07,137506.436,1615427999999,27181775.34383,32855,62031.780,12266735.45475,0
+1615428000000,199.08,201.12,198.40,201.06,77008.144,1615431599999,15384777.29038,25110,38802.190,7754336.50674,0
+1615431600000,201.08,201.85,198.42,199.87,86034.599,1615435199999,17205184.52251,24005,44154.571,8829442.96857,0
+1615435200000,199.93,201.59,198.01,199.38,81983.059,1615438799999,16369000.66467,25285,41789.225,8345944.23695,0
+1615438800000,199.38,200.18,196.51,197.56,113649.523,1615442399999,22508598.06828,27211,50049.809,9922312.51409,0
+1615442400000,197.54,199.50,196.46,199.07,106535.955,1615445999999,21110846.55472,29515,47537.837,9424140.64533,0
+1615446000000,199.00,199.48,194.33,194.88,133775.386,1615449599999,26387125.85417,36830,54877.472,10835265.44447,0
+1615449600000,194.89,195.48,192.00,194.71,237547.069,1615453199999,46006415.20727,51750,112518.002,21798372.99971,0
+1615453200000,194.70,194.74,191.34,191.97,145480.358,1615456799999,28065875.25608,42465,62949.087,12147243.12800,0
+1615456800000,191.93,196.39,191.85,196.15,150869.775,1615460399999,29344660.78121,38222,79131.080,15393751.43760,0
+1615460400000,196.15,198.00,195.68,197.68,117046.290,1615463999999,23031230.14268,34126,61994.472,12202077.16197,0
+1615464000000,197.66,198.85,196.00,198.37,119771.903,1615467599999,23640564.16706,31480,61538.240,12148866.49772,0
+1615467600000,198.36,202.23,198.28,201.81,159964.972,1615471199999,32011761.75474,36328,80766.484,16162151.58691,0
+1615471200000,201.82,203.24,200.29,201.28,165922.039,1615474799999,33465102.90946,36214,75235.424,15183061.91321,0
+1615474800000,201.27,202.64,197.33,198.11,201456.120,1615478399999,40203471.56119,39937,92820.783,18531991.40765,0
+1615478400000,198.14,200.72,197.77,199.60,134940.215,1615481999999,26878981.63774,32226,66107.829,13168733.29065,0
+1615482000000,199.62,200.74,197.52,198.78,104437.402,1615485599999,20786549.59993,27306,51361.065,10222220.65843,0
+1615485600000,198.77,202.25,198.47,201.20,131860.544,1615489199999,26468175.47633,29129,64187.511,12887412.03619,0
+1615489200000,201.21,201.80,197.88,198.56,101630.072,1615492799999,20349427.53978,21298,46712.739,9355116.62995,0
+1615492800000,198.55,201.74,198.38,200.88,116796.543,1615496399999,23370680.68572,29777,57938.494,11591709.33269,0
+1615496400000,200.90,202.44,200.10,200.76,106594.323,1615499999999,21474878.15198,22709,50183.860,10112706.56995,0
+1615500000000,200.78,202.76,199.36,201.57,70488.844,1615503599999,14189488.25829,21609,35197.884,7085236.70373,0
+1615503600000,201.55,203.89,200.81,201.57,111672.830,1615507199999,22577839.30750,29011,53300.639,10778178.20870,0
+1615507200000,201.61,205.24,198.66,205.24,224199.045,1615510799999,45196947.40975,47635,108471.207,21877976.94731,0
+1615510800000,205.24,210.73,203.86,208.18,416231.087,1615514399999,86579878.77558,77771,198482.224,41305859.50916,0
+1615514400000,208.20,211.92,205.66,210.82,221131.125,1615517999999,46096845.40330,43746,110755.636,23100072.50374,0
+1615518000000,210.83,211.00,208.03,210.25,142758.969,1615521599999,29926897.98235,32850,66818.255,14012029.70251,0
+1615521600000,210.24,210.85,206.24,209.09,191682.148,1615525199999,39935004.38241,37789,92086.977,19186174.28313,0
+1615525200000,209.10,211.22,207.32,210.33,169764.505,1615528799999,35584101.70053,44196,78500.495,16467324.26852,0
+1615528800000,210.32,212.26,208.39,209.44,141714.686,1615532399999,29778954.67113,31981,68850.160,14477935.83194,0
+1615532400000,209.40,209.70,206.98,209.30,136623.681,1615535999999,28437985.29953,31674,60470.517,12593835.40811,0
+1615536000000,209.34,214.94,207.75,213.56,362421.544,1615539599999,76864245.13053,66948,182169.965,38640862.95094,0
+1615539600000,213.52,215.64,211.58,212.38,231181.785,1615543199999,49365879.43806,50217,111176.006,23750832.10759,0
+1615543200000,212.34,212.41,204.87,209.22,369078.974,1615546799999,76866250.36593,67047,181183.079,37716611.29407,0
+1615546800000,209.22,211.14,207.62,209.55,194297.050,1615550399999,40735077.73581,38787,102406.121,21467708.50373,0
+1615550400000,209.55,212.34,208.16,209.18,158005.085,1615553999999,33176806.91205,41508,72827.455,15295210.62110,0
+1615554000000,209.15,209.15,200.70,204.93,585214.573,1615557599999,119422423.55557,97963,276735.715,56473348.81185,0
+1615557600000,204.94,206.06,202.54,205.99,180445.021,1615561199999,36909888.73839,43527,80974.161,16571937.46313,0
+1615561200000,205.99,211.69,204.79,210.51,234228.043,1615564799999,48723996.32299,50479,120163.928,25003419.60243,0
+1615564800000,210.51,215.08,210.50,212.96,343140.894,1615568399999,73102849.66323,66532,170445.854,36331994.14847,0
+1615568400000,212.97,214.00,210.61,211.23,132695.942,1615571999999,28152793.13625,31741,60979.382,12943814.54513,0
+1615572000000,211.23,213.60,210.59,211.53,110261.753,1615575599999,23391548.34876,24825,54975.717,11664210.91105,0
+1615575600000,211.51,212.56,209.45,210.43,129157.009,1615579199999,27221926.75018,31472,57215.422,12059847.81211,0
+1615579200000,210.40,218.89,209.44,217.12,353825.517,1615582799999,76067468.10458,73785,178619.160,38424180.81747,0
+1615582800000,217.08,223.77,214.65,222.92,418350.193,1615586399999,92166253.14681,84485,222038.357,48967137.06660,0
+1615586400000,222.94,224.47,217.10,219.03,180587.508,1615589999999,39847629.12523,43098,76144.348,16804381.04379,0
+1615590000000,219.07,222.86,218.91,221.13,169043.001,1615593599999,37327882.96776,35356,86989.465,19210317.12825,0
+1615593600000,221.05,221.60,215.95,217.35,167422.703,1615597199999,36547507.23669,37565,76372.831,16678905.22491,0
+1615597200000,217.37,217.41,212.80,215.43,182798.563,1615600799999,39296457.32884,41749,79812.084,17166912.96618,0
+1615600800000,215.42,219.21,213.91,217.72,125234.905,1615604399999,27145497.38601,32436,63421.562,13761413.00945,0
+1615604400000,217.72,218.89,216.05,217.15,100501.438,1615607999999,21825615.66986,28902,45291.820,9837263.06834,0
+1615608000000,217.18,218.42,214.66,218.27,79056.893,1615611599999,17112136.61525,22486,36273.539,7856319.61480,0
+1615611600000,218.24,219.30,215.82,216.78,76411.574,1615615199999,16621594.12026,24776,36174.999,7869784.47418,0
+1615615200000,216.76,219.44,216.01,218.39,94264.485,1615618799999,20545012.92636,23477,50919.367,11099544.78316,0
+1615618800000,218.40,221.85,217.31,221.05,148108.228,1615622399999,32475353.92589,33629,71254.190,15638737.57769,0
+1615622400000,221.01,222.43,218.45,220.28,135410.207,1615625999999,29790781.37570,31037,71511.557,15742029.18957,0
+1615626000000,220.26,220.74,218.61,220.70,59944.627,1615629599999,13168929.10786,21415,28199.478,6195104.39725,0
+1615629600000,220.72,226.56,219.10,224.42,313998.417,1615633199999,70399989.28324,64854,150019.636,33641561.20964,0
+1615633200000,224.49,227.26,224.38,225.17,183461.524,1615636799999,41439181.09765,44554,88644.597,20027309.85059,0
+1615636800000,225.17,228.85,223.20,225.60,215554.433,1615640399999,48749285.10446,47526,104210.477,23584149.36441,0
+1615640400000,225.60,226.38,222.61,225.06,171929.399,1615643999999,38510619.11442,35651,72261.586,16195575.45246,0
+1615644000000,225.06,227.31,223.87,225.33,117725.255,1615647599999,26592407.75208,29971,54003.644,12200636.15922,0
+1615647600000,225.36,228.77,224.46,228.69,138726.677,1615651199999,31418375.21800,33977,62950.759,14259535.26241,0
+1615651200000,228.64,229.28,225.00,226.32,205904.373,1615654799999,46794529.09234,41933,99341.701,22579943.31453,0
+1615654800000,226.29,229.28,226.29,229.21,116775.600,1615658399999,26626523.50240,28818,52368.592,11945511.63570,0
+1615658400000,229.22,229.42,226.44,227.86,96597.371,1615661999999,22033393.35171,23413,45592.780,10406079.34804,0
+1615662000000,227.86,227.87,225.58,226.57,78066.419,1615665599999,17677910.03979,22066,38339.714,8682779.12912,0
+1615665600000,226.56,230.54,225.99,229.36,146077.464,1615669199999,33459457.94498,33779,72977.038,16717392.27154,0
+1615669200000,229.37,229.72,225.00,226.67,131152.180,1615672799999,29756208.43817,31664,57630.194,13075460.66917,0
+1615672800000,226.66,227.20,224.56,225.28,61206.866,1615676399999,13817538.45038,18151,26124.347,5899867.45087,0
+1615676400000,225.31,228.77,225.31,226.34,79896.168,1615679999999,18150157.73528,23829,38129.439,8659528.38276,0
+1615680000000,226.38,228.43,225.44,226.30,86910.990,1615683599999,19730805.61893,27275,43153.245,9796918.59641,0
+1615683600000,226.31,226.35,222.70,225.02,118448.526,1615687199999,26574237.71231,30127,53935.448,12102064.88565,0
+1615687200000,225.02,226.15,223.16,224.36,71427.103,1615690799999,16044215.70227,21985,32013.174,7191822.21512,0
+1615690800000,224.35,225.39,223.26,224.47,55778.697,1615694399999,12520916.24284,17525,27290.276,6125789.30744,0
+1615694400000,224.49,225.24,222.93,224.20,54838.356,1615697999999,12292946.35732,16983,26517.523,5945259.04182,0
+1615698000000,224.23,224.64,221.05,222.53,90684.418,1615701599999,20170140.41434,24558,39493.416,8786018.26044,0
+1615701600000,222.52,222.53,219.73,221.56,92163.509,1615705199999,20368771.78978,26323,43430.930,9604225.35489,0
+1615705200000,221.57,222.12,219.06,219.22,92237.820,1615708799999,20366518.40602,23607,45516.344,10057522.88213,0
+1615708800000,219.14,222.20,218.30,221.61,110655.148,1615712399999,24407084.07159,25182,57223.454,12629163.55183,0
+1615712400000,221.61,224.27,221.34,223.65,79029.057,1615715999999,17641180.08843,22419,42679.548,9525214.63572,0
+1615716000000,223.65,223.81,219.06,219.56,121161.737,1615719599999,26784058.54594,30231,55453.578,12253815.03065,0
+1615719600000,219.58,220.45,215.21,220.18,243203.865,1615723199999,52958494.27614,44307,117718.072,25647436.39634,0
+1615723200000,220.18,221.25,219.24,220.82,92463.346,1615726799999,20374723.85559,26416,42385.150,9344350.15271,0
+1615726800000,220.82,220.91,217.09,218.11,86693.920,1615730399999,18958791.07674,23531,40105.997,8770487.98770,0
+1615730400000,218.11,220.70,217.85,219.47,69020.170,1615733999999,15160077.66206,23937,31240.636,6862806.27815,0
+1615734000000,219.50,219.88,216.23,217.31,92491.666,1615737599999,20159847.13832,29539,43694.124,9524459.30532,0
+1615737600000,217.32,219.23,215.27,216.83,140659.777,1615741199999,30549627.86358,41679,71901.553,15607995.78332,0
+1615741200000,216.83,218.92,216.40,216.87,69599.608,1615744799999,15138417.08811,24312,32911.096,7158009.69249,0
+1615744800000,216.82,219.85,216.82,219.37,61309.162,1615748399999,13407827.41223,17326,33060.173,7231091.66498,0
+1615748400000,219.33,220.04,218.20,219.95,44278.456,1615751999999,9711777.12833,16447,19456.984,4268714.56162,0
+1615752000000,219.94,220.22,217.53,219.21,47745.651,1615755599999,10444153.62002,18241,22884.624,5007792.34138,0
+1615755600000,219.22,220.02,217.50,218.27,32822.537,1615759199999,7168619.01174,11766,16095.869,3515918.52748,0
+1615759200000,218.27,219.46,216.94,219.04,62565.855,1615762799999,13659056.88030,17545,28967.518,6323616.71684,0
+1615762800000,219.03,221.10,213.95,214.08,153414.802,1615766399999,33416613.61554,34401,71056.700,15488741.27631,0
+1615766400000,214.07,218.29,212.50,216.33,157714.877,1615769999999,34006603.53695,36154,70459.144,15198154.41200,0
+1615770000000,216.32,219.27,215.64,218.63,64291.185,1615773599999,13996808.37475,24228,29279.626,6376646.01232,0
+1615773600000,218.63,219.93,218.59,218.95,48856.920,1615777199999,10714524.06916,16385,24591.591,5393264.40145,0
+1615777200000,218.99,221.14,218.70,220.41,68111.974,1615780799999,14984669.14654,18696,38288.504,8426596.62940,0
+1615780800000,220.39,223.10,217.84,218.65,131792.917,1615784399999,29063106.27335,36376,60907.527,13441660.28723,0
+1615784400000,218.70,219.00,214.37,214.48,146243.277,1615787999999,31676169.72461,31684,67366.774,14595653.55811,0
+1615788000000,214.50,216.41,211.22,212.51,165108.441,1615791599999,35208751.50617,33932,67009.824,14302785.70528,0
+1615791600000,212.49,212.75,205.25,208.63,313552.625,1615795199999,65432514.01061,68383,144149.960,30082165.93614,0
+1615795200000,208.62,211.47,207.10,208.41,173641.033,1615798799999,36401364.73773,40481,85407.160,17919437.79700,0
+1615798800000,208.40,209.43,200.50,205.19,675547.609,1615802399999,137908072.91340,98705,318092.201,64961342.47672,0
+1615802400000,205.20,207.06,203.52,206.31,135294.802,1615805999999,27783277.29879,34434,69061.019,14187349.83921,0
+1615806000000,206.31,207.21,204.14,205.32,128705.394,1615809599999,26457270.79757,28535,57125.999,11745411.46190,0
+1615809600000,205.32,206.89,201.41,206.51,181713.131,1615813199999,37060025.65600,45559,91994.786,18770008.40825,0
+1615813200000,206.55,207.70,205.75,206.41,112610.391,1615816799999,23299574.16290,33295,49554.109,10254569.59944,0
+1615816800000,206.41,207.60,203.70,203.82,121431.293,1615820399999,25020719.46173,36753,55705.838,11488311.88917,0
+1615820400000,203.81,205.61,201.61,201.97,160674.841,1615823999999,32684584.31847,35056,74047.559,15077649.76459,0
+1615824000000,201.97,203.44,197.93,199.80,333132.378,1615827599999,66868621.08075,65654,162870.285,32717493.90031,0
+1615827600000,199.84,201.55,197.80,200.78,121944.928,1615831199999,24362750.50403,33741,59035.421,11795487.08299,0
+1615831200000,200.77,202.99,199.95,202.56,86596.883,1615834799999,17467757.80407,23591,43983.031,8872460.96798,0
+1615834800000,202.52,203.51,201.91,203.18,60936.765,1615838399999,12362842.07194,17347,32325.641,6558984.79288,0
+1615838400000,203.17,204.54,202.16,203.07,112231.343,1615841999999,22823416.90543,25350,52608.624,10704654.15981,0
+1615842000000,203.04,203.79,202.11,202.69,43615.005,1615845599999,8843630.24613,14691,22026.778,4467051.38247,0
+1615845600000,202.68,203.74,199.80,200.47,110954.165,1615849199999,22362959.25729,25935,47457.396,9564987.86658,0
+1615849200000,200.48,204.64,200.46,200.74,99434.474,1615852799999,20134712.93278,28432,47528.850,9624010.21267,0
+1615852800000,200.72,203.17,192.53,193.31,293828.442,1615856399999,58034608.77583,68452,128318.757,25378325.90486,0
+1615856400000,193.33,197.58,191.05,196.64,225980.171,1615859999999,43902865.44440,54663,115542.855,22453603.97844,0
+1615860000000,196.67,198.00,194.95,197.94,87394.542,1615863599999,17177765.10386,25461,43670.643,8588725.01010,0
+1615863600000,197.94,198.39,195.14,196.30,94671.373,1615867199999,18600088.38947,27581,41955.467,8244650.13972,0
+1615867200000,196.32,198.50,196.01,197.30,71982.809,1615870799999,14227567.12378,20389,36859.790,7286038.32377,0
+1615870800000,197.30,198.15,194.18,195.98,108642.030,1615874399999,21294409.58590,29877,51892.441,10167128.48473,0
+1615874400000,196.01,202.49,193.39,202.13,176580.342,1615877999999,35109818.63603,45108,89214.227,17741692.73981,0
+1615878000000,202.13,204.28,201.00,203.50,164586.363,1615881599999,33377651.62313,38319,80316.594,16292249.56496,0
+1615881600000,203.50,205.27,202.48,203.70,137373.008,1615885199999,28035003.42713,36786,63844.849,13032353.39856,0
+1615885200000,203.73,205.19,202.66,203.58,68520.631,1615888799999,13959356.42592,21599,33223.774,6769788.02205,0
+1615888800000,203.65,204.47,201.21,202.02,93000.033,1615892399999,18845003.58752,26622,44619.211,9041494.82453,0
+1615892400000,202.02,202.70,199.46,200.59,109542.420,1615895999999,22020697.20333,28789,52845.068,10631446.05698,0
+1615896000000,200.62,202.00,198.66,200.19,119172.949,1615899599999,23893873.98254,32703,59740.248,11982945.47531,0
+1615899600000,200.18,201.77,198.92,200.47,80743.247,1615903199999,16183818.92740,28452,41034.783,8227613.21521,0
+1615903200000,200.47,201.77,200.15,201.35,59155.753,1615906799999,11891398.97406,18733,27505.869,5529662.85755,0
+1615906800000,201.34,204.49,200.71,204.07,115466.226,1615910399999,23375612.08709,29678,58994.778,11946783.71301,0
+1615910400000,204.08,204.88,200.59,201.11,118199.564,1615913999999,23940095.53820,29544,55020.666,11138475.26338,0
+1615914000000,201.11,202.02,195.50,197.41,210586.838,1615917599999,41720776.09154,45544,86520.496,17157654.27081,0
+1615917600000,197.42,198.85,197.22,197.39,75992.513,1615921199999,15046704.11408,20526,39802.622,7882399.98190,0
+1615921200000,197.44,199.06,196.24,198.80,48593.025,1615924799999,9605918.46192,15574,26312.534,5203307.12490,0
+1615924800000,198.79,200.74,198.45,200.06,82145.085,1615928399999,16430154.23999,22415,40301.565,8061291.05946,0
+1615928400000,200.07,201.23,198.72,200.41,57931.415,1615931999999,11589550.47329,18671,23119.603,4627133.41371,0
+1615932000000,200.41,201.90,199.97,200.61,46336.434,1615935599999,9314734.25639,16151,21789.362,4381232.87116,0
+1615935600000,200.61,201.98,199.33,201.83,51970.044,1615939199999,10421825.82738,17639,27153.406,5447300.93325,0
+1615939200000,201.85,202.97,199.04,199.89,73003.453,1615942799999,14658196.57410,21297,35574.333,7145510.78984,0
+1615942800000,199.88,201.36,199.08,200.52,42518.487,1615946399999,8514380.95380,14358,22693.897,4545196.54794,0
+1615946400000,200.52,200.63,197.33,197.92,69405.625,1615949999999,13782718.59451,22188,29585.685,5874388.90673,0
+1615950000000,197.92,198.98,197.18,197.44,44471.779,1615953599999,8814410.27638,15422,18820.693,3731330.03191,0
+1615953600000,197.44,198.91,196.97,198.28,46415.379,1615957199999,9184583.32297,17643,24136.876,4776982.23155,0
+1615957200000,198.26,199.43,197.21,199.40,40545.208,1615960799999,8040029.63706,14705,19264.096,3821750.76710,0
+1615960800000,199.38,205.23,198.60,205.18,138996.032,1615964399999,28055191.29931,36806,75254.863,15184194.78734,0
+1615964400000,205.18,207.26,201.57,202.29,220725.126,1615967999999,45134828.56930,45457,95182.739,19466702.79058,0
+1615968000000,202.30,203.74,199.88,201.36,115518.080,1615971599999,23274139.30984,29077,57717.712,11632849.09697,0
+1615971600000,201.35,201.74,195.79,197.38,193727.245,1615975199999,38436108.28095,39379,78588.134,15594834.77639,0
+1615975200000,197.38,199.46,197.01,198.84,89514.954,1615978799999,17773378.71924,21543,42798.927,8497756.28509,0
+1615978800000,198.82,198.82,195.79,196.41,110862.352,1615982399999,21842763.82119,26446,52326.191,10309243.68967,0
+1615982400000,196.46,198.00,194.33,197.41,141519.226,1615985999999,27776976.64681,33267,68840.123,13520034.38808,0
+1615986000000,197.42,198.92,196.33,197.54,97562.493,1615989599999,19265464.86924,23892,43219.081,8539980.90631,0
+1615989600000,197.55,198.56,196.42,197.07,69390.019,1615993199999,13699591.20998,20839,31378.807,6195354.73381,0
+1615993200000,197.07,198.88,196.51,197.35,81415.620,1615996799999,16102439.47769,21982,36374.418,7195564.00010,0
+1615996800000,197.35,200.49,196.50,198.77,108591.500,1616000399999,21570616.59953,24916,51040.281,10144170.59706,0
+1616000400000,198.73,199.68,198.00,198.65,50828.349,1616003999999,10100437.82005,15840,24216.210,4813736.43312,0
+1616004000000,198.67,203.73,198.67,203.61,157626.536,1616007599999,31811148.70577,36434,77569.842,15654379.46823,0
+1616007600000,203.63,204.44,202.63,203.58,132005.371,1616011199999,26873260.05814,29201,53111.339,10817566.40686,0
+1616011200000,203.59,204.26,202.60,202.76,63823.870,1616014799999,12994803.14407,17967,28880.395,5881795.45645,0
+1616014800000,202.75,205.61,201.83,205.54,78382.962,1616018399999,15978707.57264,22659,39678.061,8094540.09463,0
+1616018400000,205.54,206.25,203.76,205.20,82087.031,1616021999999,16835796.88086,23014,38520.597,7904019.07647,0
+1616022000000,205.25,206.78,204.37,206.13,78523.233,1616025599999,16152869.45641,21787,36251.987,7459365.66861,0
+1616025600000,206.13,207.92,204.45,206.30,102871.243,1616029199999,21208457.51452,29928,47919.993,9879844.13184,0
+1616029200000,206.31,207.28,205.33,205.85,48531.728,1616032799999,10007566.29166,18659,22615.561,4663953.00941,0
+1616032800000,205.84,208.28,205.76,206.70,91670.115,1616036399999,18987821.39997,25174,50213.164,10398659.95898,0
+1616036400000,206.65,206.92,204.70,205.01,50662.437,1616039999999,10413757.62005,17284,18392.128,3781028.58604,0
+1616040000000,205.01,207.03,204.47,205.38,47737.493,1616043599999,9813141.23677,17110,24504.673,5038338.96884,0
+1616043600000,205.38,208.46,204.97,207.26,85015.075,1616047199999,17604134.16915,25780,41352.855,8566036.44331,0
+1616047200000,207.26,208.18,206.36,207.19,61667.309,1616050799999,12768655.70383,17146,27350.136,5664625.94468,0
+1616050800000,207.14,207.21,203.22,204.16,117372.676,1616054399999,24049663.01221,27530,49436.962,10130938.09802,0
+1616054400000,204.12,205.21,203.10,203.16,79150.076,1616057999999,16158048.05339,18984,33575.404,6857677.20235,0
+1616058000000,203.18,205.47,203.06,204.85,58374.317,1616061599999,11925252.33694,14619,31626.144,6460299.70743,0
+1616061600000,204.88,205.57,204.26,204.78,49591.117,1616065199999,10161883.21663,15153,23847.390,4888206.70600,0
+1616065200000,204.77,205.65,202.57,203.34,93590.968,1616068799999,19086417.36611,22108,40424.051,8247957.22208,0
+1616068800000,203.35,204.19,202.13,203.50,95152.186,1616072399999,19322225.80664,24954,44675.838,9072450.06286,0
+1616072400000,203.49,203.75,202.10,202.55,58780.889,1616075999999,11924777.43421,17302,26417.013,5360487.15261,0
+1616076000000,202.57,203.31,201.15,202.21,128626.869,1616079599999,25992653.29300,26256,60549.545,12238115.98529,0
+1616079600000,202.21,205.95,201.39,205.67,149234.616,1616083199999,30419574.88080,33333,73542.053,14998153.71360,0
+1616083200000,205.66,208.46,204.44,205.04,240373.322,1616086799999,49675458.71180,46310,109221.658,22580305.14123,0
+1616086800000,205.04,206.28,204.13,204.58,76520.966,1616090399999,15701277.34058,18607,36780.217,7549415.67746,0
+1616090400000,204.59,204.98,202.50,202.87,74457.026,1616093999999,15152380.50799,19831,32848.003,6686270.72946,0
+1616094000000,202.90,203.47,200.12,200.59,101475.030,1616097599999,20470048.60220,22724,43761.345,8833539.68505,0
+1616097600000,200.59,201.30,199.25,199.59,75509.827,1616101199999,15131446.53418,20027,35540.677,7125896.08647,0
+1616101200000,199.61,201.73,199.54,201.38,46350.898,1616104799999,9310139.14407,13807,25527.576,5127799.51095,0
+1616104800000,201.39,201.88,200.20,200.29,52540.050,1616108399999,10567254.56176,16646,23902.523,4808461.28724,0
+1616108400000,200.29,201.82,199.72,199.98,62657.488,1616111999999,12563386.13769,17683,27341.167,5483174.97305,0
+1616112000000,199.98,200.26,196.02,198.79,145925.081,1616115599999,28862500.38233,34649,58697.355,11607415.92163,0
+1616115600000,198.79,199.65,198.06,199.39,43716.163,1616119199999,8698656.64032,15028,22591.603,4495706.39774,0
+1616119200000,199.38,201.19,199.21,200.07,63179.891,1616122799999,12657607.19551,18653,32334.174,6474762.88117,0
+1616122800000,200.06,202.70,199.75,201.24,44502.223,1616126399999,8956537.68732,16801,24548.611,4941471.38688,0
+1616126400000,201.23,201.96,200.49,201.29,36312.065,1616129999999,7313039.46130,13878,17735.840,3572261.99543,0
+1616130000000,201.28,203.21,200.69,202.81,55252.490,1616133599999,11147746.46787,16045,27942.456,5639856.25237,0
+1616133600000,202.81,203.07,201.67,202.67,42433.660,1616137199999,8582866.79826,14230,21725.127,4394404.51568,0
+1616137200000,202.67,203.40,201.59,202.06,39790.300,1616140799999,8054087.58689,17185,17014.862,3444737.14539,0
+1616140800000,202.06,203.75,201.19,203.65,74002.753,1616144399999,15005598.68661,23271,37619.457,7629782.02172,0
+1616144400000,203.65,204.39,202.51,202.56,60035.164,1616147999999,12221856.33339,16380,28689.142,5842719.66176,0
+1616148000000,202.56,204.27,202.28,204.06,50551.397,1616151599999,10261367.73182,16000,24862.595,5047664.69918,0
+1616151600000,204.06,205.33,203.17,204.61,67466.669,1616155199999,13777630.65103,20201,33521.849,6847254.84836,0
+1616155200000,204.65,205.20,203.45,203.63,70403.117,1616158799999,14386449.25431,19971,31866.816,6514462.58104,0
+1616158800000,203.66,203.72,201.42,201.78,86925.404,1616162399999,17585256.39298,23949,40734.279,8241517.02731,0
+1616162400000,201.79,203.07,201.04,202.70,57857.541,1616165999999,11694646.63217,18171,29332.496,5930081.55477,0
+1616166000000,202.72,204.02,201.59,203.61,66890.798,1616169599999,13546754.44679,19247,33566.398,6798074.88026,0
+1616169600000,203.61,204.16,202.15,202.45,74906.514,1616173199999,15204938.78033,22002,34061.848,6915477.84761,0
+1616173200000,202.43,202.75,201.40,201.65,38828.000,1616176799999,7841006.60512,14231,18863.092,3809713.75165,0
+1616176800000,201.65,202.50,200.58,201.71,56659.106,1616180399999,11419900.63106,17059,26385.389,5320567.39228,0
+1616180400000,201.72,202.57,201.23,201.77,36883.978,1616183999999,7446629.52422,11464,16884.992,3409247.18008,0
+1616184000000,201.77,203.14,200.78,201.32,66962.512,1616187599999,13516438.84563,19659,33694.489,6800696.33937,0
+1616187600000,201.32,202.16,200.87,201.27,24804.594,1616191199999,4996037.57835,10762,11291.967,2274168.10195,0
+1616191200000,201.27,201.59,200.52,201.44,37250.526,1616194799999,7490019.22703,12246,18099.794,3639909.07579,0
+1616194800000,201.47,201.52,199.69,200.15,72203.211,1616198399999,14466208.45774,18140,25084.498,5025968.79795,0
+1616198400000,200.16,201.92,199.10,201.92,75405.116,1616201999999,15112905.20820,19476,39201.798,7861976.49121,0
+1616202000000,201.91,202.77,201.49,202.23,37322.711,1616205599999,7546883.54658,12678,19676.636,3979323.00537,0
+1616205600000,202.20,202.74,201.55,201.76,45880.910,1616209199999,9278263.93978,13819,20484.954,4143509.95572,0
+1616209200000,201.75,202.51,201.13,202.31,34048.908,1616212799999,6869514.31952,13174,18113.724,3654797.17682,0
+1616212800000,202.31,203.32,201.52,201.60,41667.838,1616216399999,8434256.26990,15509,20045.757,4057993.90320,0
+1616216400000,201.57,201.99,201.32,201.47,29082.808,1616219999999,5865398.56869,10459,12393.988,2499961.99681,0
+1616220000000,201.50,203.08,201.17,202.36,38028.753,1616223599999,7691385.77984,13998,18613.806,3764725.40902,0
+1616223600000,202.37,203.01,201.73,202.51,38921.216,1616227199999,7879291.25721,12023,19614.732,3971347.39552,0
+1616227200000,202.56,203.63,202.50,203.10,60222.967,1616230799999,12235157.60110,16256,27718.756,5632400.31158,0
+1616230800000,203.09,203.74,202.72,203.52,51411.048,1616234399999,10448387.04721,17577,24464.009,4973214.49722,0
+1616234400000,203.52,204.08,202.77,203.14,44862.401,1616237999999,9124728.62731,15742,23781.342,4838208.72697,0
+1616238000000,203.14,205.50,203.14,205.24,102566.802,1616241599999,20980955.55493,25125,55176.580,11285397.01056,0
+1616241600000,205.25,205.58,203.43,204.43,56414.289,1616245199999,11532277.43687,15597,24414.449,4991361.73934,0
+1616245200000,204.43,206.68,203.44,203.98,118027.474,1616248799999,24220181.49285,28235,55497.333,11388660.23711,0
+1616248800000,203.96,204.79,203.10,204.10,65652.755,1616252399999,13388243.16271,19943,30562.049,6233092.16508,0
+1616252400000,204.17,205.11,203.80,204.18,58776.097,1616255999999,12017885.39733,17565,30259.224,6187706.94056,0
+1616256000000,204.19,205.01,203.22,203.68,96410.730,1616259599999,19676858.77570,21360,38221.852,7799818.12622,0
+1616259600000,203.68,204.47,203.53,203.75,31133.905,1616263199999,6351287.37045,11962,13644.107,2783258.53937,0
+1616263200000,203.75,204.42,203.50,203.65,31170.299,1616266799999,6358068.09075,9268,14500.653,2958431.30911,0
+1616266800000,203.67,204.54,203.53,203.98,44948.130,1616270399999,9173358.67764,9706,23907.109,4878646.13800,0
+1616270400000,203.98,204.11,200.87,201.65,113090.198,1616273999999,22848708.84283,26490,43384.697,8764562.00627,0
+1616274000000,201.65,203.95,201.35,202.56,41405.265,1616277599999,8392949.02716,14566,19431.237,3938094.50227,0
+1616277600000,202.53,203.10,201.68,202.30,33173.375,1616281199999,6718022.67229,13336,13352.744,2704479.93400,0
+1616281200000,202.30,202.30,199.63,200.34,88258.139,1616284799999,17711417.13986,23403,30710.007,6163472.92411,0
+1616284800000,200.33,202.14,198.56,199.97,127229.576,1616288399999,25512266.52556,29797,64666.771,12974861.81067,0
+1616288400000,199.98,201.29,199.16,200.24,69089.691,1616291999999,13844615.85705,20634,28721.504,5753959.16773,0
+1616292000000,200.27,200.27,197.20,198.32,104501.182,1616295599999,20746051.40854,25404,38797.931,7706256.10466,0
+1616295600000,198.32,199.50,197.77,199.22,50231.947,1616299199999,9979169.88264,16866,24633.487,4894926.27923,0
+1616299200000,199.22,199.68,194.69,195.35,128435.071,1616302799999,25282372.85680,33640,50033.530,9854473.29273,0
+1616302800000,195.36,196.97,194.65,195.95,70954.419,1616306399999,13901887.59786,21688,36561.595,7165287.66070,0
+1616306400000,195.94,197.22,194.46,195.67,62060.704,1616309999999,12176574.34751,17874,30297.571,5947753.53739,0
+1616310000000,195.67,197.10,195.63,196.25,35447.922,1616313599999,6964242.16420,13117,19239.416,3779886.91987,0
+1616313600000,196.20,197.20,195.73,196.72,52558.797,1616317199999,10329254.27101,14255,29166.436,5732716.63163,0
+1616317200000,196.71,197.53,192.12,194.11,150460.196,1616320799999,29289689.49360,33857,60446.934,11778925.22290,0
+1616320800000,194.10,195.42,193.52,194.34,55792.334,1616324399999,10853755.79425,20287,28741.969,5592461.54253,0
+1616324400000,194.32,195.02,193.00,194.54,64280.907,1616327999999,12475140.91434,19133,28452.741,5522874.90392,0
+1616328000000,194.55,194.60,192.49,194.03,60756.594,1616331599999,11755977.62859,21041,30051.926,5814923.15573,0
+1616331600000,194.04,196.55,194.04,196.25,79850.888,1616335199999,15629634.97991,22267,40502.210,7927968.24809,0
+1616335200000,196.24,196.48,195.86,196.20,37139.399,1616338799999,7287790.94946,12335,19992.485,3924129.23974,0
+1616338800000,196.20,197.09,195.50,195.61,68594.532,1616342399999,13464965.75462,18389,35005.094,6874359.25048,0
+1616342400000,195.61,197.30,194.12,195.94,80658.740,1616345999999,15778424.78476,25421,45433.583,8887857.48776,0
+1616346000000,195.95,197.05,195.25,196.74,35376.879,1616349599999,6944734.45534,13800,15970.956,3135825.57638,0
+1616349600000,196.74,197.51,196.60,197.11,33573.596,1616353199999,6613744.29002,11986,18964.401,3736188.23342,0
+1616353200000,197.10,197.62,196.60,197.00,27919.207,1616356799999,5500999.02012,11549,13569.572,2674184.21372,0
+1616356800000,197.00,198.33,197.00,198.00,39775.114,1616360399999,7862226.01935,13316,19951.525,3943903.56435,0
+1616360400000,198.00,198.29,197.15,198.15,24939.649,1616363999999,4933465.21935,9937,9301.625,1840575.52584,0
+1616364000000,198.15,198.16,196.29,196.53,36325.747,1616367599999,7164250.56263,12767,13767.633,2716315.67748,0
+1616367600000,196.54,196.92,195.20,195.52,45613.053,1616371199999,8934615.09706,15740,19743.216,3867697.05951,0
+1616371200000,195.54,196.22,191.70,192.43,98738.039,1616374799999,19143534.99221,26861,40112.938,7790249.70330,0
+1616374800000,192.44,192.89,190.25,192.04,104827.693,1616378399999,20067067.64044,27265,49131.301,9409304.04001,0
+1616378400000,192.04,193.40,191.41,193.20,46379.777,1616381999999,8940418.04452,16109,23883.540,4604232.43257,0
+1616382000000,193.21,195.23,193.03,194.80,70342.439,1616385599999,13668608.35843,17699,37619.567,7309690.12279,0
+1616385600000,194.80,195.66,194.55,195.21,48238.656,1616389199999,9412913.94742,15624,22537.612,4399050.72692,0
+1616389200000,195.21,195.30,193.83,195.00,40896.582,1616392799999,7954756.67824,14480,19380.162,3770283.28462,0
+1616392800000,194.92,196.55,194.92,195.12,45105.173,1616396399999,8827389.38341,15492,23959.226,4689638.96844,0
+1616396400000,195.11,196.12,194.54,195.13,40447.662,1616399999999,7899154.78604,14277,18516.726,3617083.69078,0
+1616400000000,195.13,195.59,193.36,193.58,50627.654,1616403599999,9841935.25828,15574,20193.586,3926353.56713,0
+1616403600000,193.56,194.72,192.46,194.70,51619.986,1616407199999,9978755.32956,16195,22300.642,4314196.55544,0
+1616407200000,194.71,197.32,194.36,195.99,101587.950,1616410799999,19925122.64789,26514,45099.287,8845849.41818,0
+1616410800000,196.00,197.10,195.19,196.44,71501.787,1616414399999,14044012.67558,19107,31289.386,6145751.38484,0
+1616414400000,196.44,196.74,194.23,195.63,67672.733,1616417999999,13236027.79249,20190,29305.060,5733012.55445,0
+1616418000000,195.60,199.23,194.50,196.90,191512.654,1616421599999,37651565.09135,43600,93154.262,18314632.73131,0
+1616421600000,196.89,198.77,195.26,197.62,136705.404,1616425199999,26945751.35445,30572,65033.627,12820380.34457,0
+1616425200000,197.65,198.19,196.42,196.76,65304.836,1616428799999,12877286.75721,18209,27403.793,5405741.38705,0
+1616428800000,196.75,197.49,193.58,195.48,122379.451,1616432399999,23921319.08833,28937,53034.184,10371020.72397,0
+1616432400000,195.45,197.17,194.71,196.40,50998.533,1616435999999,9994575.17634,16047,21967.645,4306256.51071,0
+1616436000000,196.41,196.70,195.19,196.05,45971.283,1616439599999,9009722.91170,14196,18670.743,3659804.90690,0
+1616439600000,196.01,196.25,192.54,192.98,92254.827,1616443199999,17876524.04339,25807,40287.981,7806059.73083,0
+1616443200000,192.96,193.98,185.52,186.35,263700.043,1616446799999,49930788.77104,60809,95291.389,18035553.07415,0
+1616446800000,186.40,188.72,185.04,187.52,103214.467,1616450399999,19331237.23060,31015,53204.971,9969813.20542,0
+1616450400000,187.52,187.94,184.37,187.49,160524.312,1616453999999,29916292.70629,36123,68316.036,12740839.13437,0
+1616454000000,187.56,188.36,185.61,185.71,75693.929,1616457599999,14166500.55045,21883,37876.847,7092483.88757,0
+1616457600000,185.74,187.86,184.80,187.68,90211.068,1616461199999,16843820.89251,27662,42525.445,7942385.52235,0
+1616461200000,187.64,188.93,186.80,188.28,68606.500,1616464799999,12905064.19442,19280,37885.897,7128071.99006,0
+1616464800000,188.27,189.58,186.85,187.53,71466.112,1616468399999,13435252.89498,22767,30229.479,5684153.91034,0
+1616468400000,187.55,188.55,186.40,188.45,48646.748,1616471999999,9120249.64683,16138,24200.201,4539543.50357,0
+1616472000000,188.47,188.98,186.42,187.89,53245.415,1616475599999,10003143.58122,21385,25313.072,4754741.98456,0
+1616475600000,187.92,188.10,184.60,186.02,108922.784,1616479199999,20259194.51758,33118,45951.064,8547396.91836,0
+1616479200000,186.03,186.18,182.61,183.37,121023.919,1616482799999,22289906.67088,33878,49702.047,9155828.76224,0
+1616482800000,183.36,186.05,183.34,185.67,52469.649,1616486399999,9694426.40307,18836,28360.133,5241828.67615,0
+1616486400000,185.69,186.00,184.28,185.70,53816.309,1616489999999,9969738.16807,20895,27737.926,5139142.37273,0
+1616490000000,185.71,186.64,185.18,186.10,43583.892,1616493599999,8101799.99721,15919,23020.581,4279500.42409,0
+1616493600000,186.12,186.40,185.34,185.86,42317.507,1616497199999,7866141.95943,16779,19661.711,3655240.56747,0
+1616497200000,185.86,186.63,183.86,184.43,54623.467,1616500799999,10125100.76411,17968,23883.325,4426158.57899,0
+1616500800000,184.42,187.49,184.40,186.45,85028.203,1616504399999,15853565.46751,26958,44972.868,8386304.54662,0
+1616504400000,186.44,187.82,186.35,187.13,54222.673,1616507999999,10145476.74464,21784,28363.565,5307527.79174,0
+1616508000000,187.12,187.52,185.85,187.14,53885.104,1616511599999,10060637.63697,19310,24538.937,4583546.59659,0
+1616511600000,187.15,187.51,186.40,186.43,36886.875,1616515199999,6895401.44060,14687,20301.869,3795399.02555,0
+1616515200000,186.44,188.54,185.70,187.93,111847.807,1616518799999,20942286.12746,28033,60330.183,11293255.79088,0
+1616518800000,187.94,188.74,187.36,188.66,42318.195,1616522399999,7962972.58846,16377,20001.894,3764789.11069,0
+1616522400000,188.64,189.09,187.75,187.86,39855.974,1616525999999,7512654.51220,14741,17142.511,3232178.54039,0
+1616526000000,187.86,188.55,185.93,186.25,60827.991,1616529599999,11373787.41581,19954,28654.407,5357173.76529,0
+1616529600000,186.25,186.37,183.37,184.04,91889.300,1616533199999,17002724.22928,23851,37021.701,6849705.41946,0
+1616533200000,184.03,184.60,181.27,183.83,86126.537,1616536799999,15738644.88434,25807,38585.247,7056283.53274,0
+1616536800000,183.83,185.87,183.47,184.73,58634.210,1616540399999,10835154.58541,23794,27313.942,5046802.30293,0
+1616540400000,184.74,188.07,184.68,185.99,86070.984,1616543999999,16070273.70432,22040,40656.429,7591590.60918,0
+1616544000000,185.97,186.93,182.74,182.92,96715.476,1616547599999,17819571.58812,30362,39898.315,7352690.81403,0
+1616547600000,182.93,189.20,182.61,188.93,141270.574,1616551199999,26331772.77158,33022,80341.262,14977314.20450,0
+1616551200000,188.92,193.53,188.09,192.12,193693.599,1616554799999,37039623.64243,44852,100140.335,19145406.00606,0
+1616554800000,192.12,193.13,190.12,191.16,106428.461,1616558399999,20401322.41768,30983,53429.223,10248299.50447,0
+1616558400000,191.15,193.82,190.76,191.24,113591.017,1616561999999,21827296.98617,30814,52998.210,10187442.76773,0
+1616562000000,191.24,192.59,189.53,191.70,94706.893,1616565599999,18090769.68846,26146,46991.717,8980790.25953,0
+1616565600000,191.67,193.59,190.11,191.95,113118.436,1616569199999,21699336.23680,29013,54191.606,10398460.48748,0
+1616569200000,191.96,194.70,191.88,194.51,135988.176,1616572799999,26318582.80645,30348,74553.681,14434362.77848,0
+1616572800000,194.51,196.22,194.38,195.48,133679.035,1616576399999,26110284.90058,33515,65607.617,12816464.34982,0
+1616576400000,195.47,196.34,194.60,195.49,88893.076,1616579999999,17370511.62575,25596,43014.155,8407994.51590,0
+1616580000000,195.49,195.68,194.62,195.45,59608.987,1616583599999,11631886.06054,21431,28711.731,5603476.13800,0
+1616583600000,195.42,195.60,194.02,194.94,56023.461,1616587199999,10918580.86132,18476,24484.438,4772786.62531,0
+1616587200000,194.94,197.29,194.90,196.59,130779.451,1616590799999,25631115.80250,33405,67576.867,13247560.32043,0
+1616590800000,196.59,197.09,194.01,195.21,96545.097,1616594399999,18904629.90564,27730,39998.820,7834629.00936,0
+1616594400000,195.20,195.93,194.60,194.66,51361.612,1616597999999,10030691.91018,19719,23968.767,4681707.06184,0
+1616598000000,194.66,195.71,193.00,194.09,87570.933,1616601599999,16995782.38488,25563,32066.076,6226478.55350,0
+1616601600000,194.09,194.95,192.30,192.68,87370.473,1616605199999,16897358.20238,27242,38062.774,7364117.35477,0
+1616605200000,192.68,193.89,191.69,192.55,77505.024,1616608799999,14948638.95038,22166,36964.305,7131762.67656,0
+1616608800000,192.56,193.18,190.50,190.59,78870.662,1616612399999,15120389.45553,23781,32628.991,6257923.77504,0
+1616612400000,190.62,191.50,187.27,187.88,155507.613,1616615999999,29431902.89283,37648,58997.377,11170427.52072,0
+1616616000000,187.87,189.56,184.20,187.90,221510.223,1616619599999,41312967.64127,46165,108082.457,20168651.83626,0
+1616619600000,187.92,188.28,184.63,185.18,104016.373,1616623199999,19362073.79480,29142,42102.270,7837847.23641,0
+1616623200000,185.17,185.20,171.50,177.59,548843.934,1616626799999,97129075.77557,99979,215899.121,38155536.71548,0
+1616626800000,177.59,178.95,175.91,176.15,145146.872,1616630399999,25755748.19854,31628,70445.282,12503546.70172,0
+1616630400000,176.17,178.43,175.16,177.66,138909.587,1616633999999,24583733.28228,29973,66286.786,11738234.77498,0
+1616634000000,177.66,177.98,172.65,173.15,136331.101,1616637599999,23935043.11510,30412,55867.625,9806506.79942,0
+1616637600000,173.19,177.33,171.26,176.25,159948.810,1616641199999,27905208.18086,37415,79025.622,13792161.18340,0
+1616641200000,176.24,176.88,173.38,175.69,72876.780,1616644799999,12759723.73385,24222,33342.760,5837351.61879,0
+1616644800000,175.71,176.53,174.58,174.96,57708.763,1616648399999,10127198.26983,17409,27993.129,4915381.77662,0
+1616648400000,174.99,177.35,174.58,176.79,48745.402,1616651999999,8610726.11487,16516,24806.081,4381396.05698,0
+1616652000000,176.78,178.19,176.01,176.85,61068.886,1616655599999,10816272.59749,16304,31861.378,5644489.50227,0
+1616655600000,176.85,177.32,172.85,173.13,116568.822,1616659199999,20405987.77199,29971,49844.188,8730563.79860,0
+1616659200000,173.14,175.65,172.87,174.84,81420.114,1616662799999,14196907.74874,21971,42264.749,7368837.31520,0
+1616662800000,174.89,176.37,174.05,176.02,49290.432,1616666399999,8641414.99724,17977,23977.885,4205929.72340,0
+1616666400000,176.02,177.04,174.88,176.73,54556.152,1616669999999,9612210.48028,21724,24174.489,4260514.28429,0
+1616670000000,176.73,177.09,174.04,174.11,69391.894,1616673599999,12188743.25911,24579,32272.749,5673409.58511,0
+1616673600000,174.10,175.16,168.03,170.50,402879.289,1616677199999,68852718.52666,72416,178976.063,30610486.43276,0
+1616677200000,170.46,173.73,169.18,172.97,163721.016,1616680799999,28097635.79940,37840,75603.146,12977860.26883,0
+1616680800000,172.96,174.23,171.67,172.60,115605.850,1616684399999,19984369.55188,29285,55437.563,9588212.55878,0
+1616684400000,172.61,172.96,170.11,170.79,127708.817,1616687999999,21865059.81127,32701,66050.197,11311342.55248,0
+1616688000000,170.79,173.96,168.86,171.75,206372.114,1616691599999,35332815.98146,45558,107449.038,18397604.39804,0
+1616691600000,171.74,173.70,171.11,173.62,56726.531,1616695199999,9801526.55780,19563,26033.266,4498976.80899,0
+1616695200000,173.56,175.23,173.38,174.51,80595.662,1616698799999,14058902.71151,20566,37661.511,6569764.58088,0
+1616698800000,174.52,175.00,173.02,174.43,58278.171,1616702399999,10149797.17077,18696,28014.436,4880382.85195,0
+1616702400000,174.43,175.39,174.12,174.46,51905.560,1616705999999,9078302.41171,16040,24751.389,4329307.93868,0
+1616706000000,174.46,175.08,174.09,174.84,21697.994,1616709599999,3789898.23569,9384,10060.049,1757162.20775,0
+1616709600000,174.84,175.99,171.79,172.11,74779.703,1616713199999,13013438.80643,19859,31855.826,5547332.14742,0
+1616713200000,172.16,173.30,171.30,171.66,60320.828,1616716799999,10392975.84745,16973,26854.473,4628429.45788,0
+1616716800000,171.68,177.40,171.55,176.62,116216.516,1616720399999,20349949.23523,36859,59662.569,10438241.54739,0
+1616720400000,176.63,177.32,176.07,176.35,52779.729,1616723999999,9319956.07339,16493,25590.336,4519397.75641,0
+1616724000000,176.35,176.90,172.85,173.20,69841.549,1616727599999,12172032.07269,25052,31605.318,5507888.65315,0
+1616727600000,173.21,176.15,173.21,175.37,89339.197,1616731199999,15640848.42789,25236,46647.969,8167232.65949,0
+1616731200000,175.37,175.89,174.16,175.55,72357.759,1616734799999,12650957.16165,22710,31084.678,5438265.36637,0
+1616734800000,175.56,176.11,175.05,175.99,45939.598,1616738399999,8066733.33453,13977,23858.330,4189320.77704,0
+1616738400000,175.98,177.09,175.12,175.54,52648.169,1616741999999,9263076.49923,15315,26275.025,4623732.47990,0
+1616742000000,175.53,177.25,174.23,177.20,88268.243,1616745599999,15499135.00557,23744,41834.731,7348481.35841,0
+1616745600000,177.21,177.88,175.88,176.49,98087.567,1616749199999,17371373.06514,27367,41124.796,7285709.02911,0
+1616749200000,176.49,177.65,176.20,176.74,41194.915,1616752799999,7287113.13548,15850,20002.216,3538435.92413,0
+1616752800000,176.74,176.96,176.01,176.72,41490.354,1616756399999,7324148.99519,13208,22137.532,3908531.11352,0
+1616756400000,176.72,181.22,175.16,179.19,227680.369,1616759999999,40643496.07054,45464,113770.546,20321915.51099,0
+1616760000000,179.18,181.96,178.00,180.73,132759.462,1616763599999,23916913.64185,31334,64067.486,11544554.55901,0
+1616763600000,180.74,181.23,179.08,180.41,70470.204,1616767199999,12696916.29453,23095,32244.949,5811752.16397,0
+1616767200000,180.42,181.10,179.66,180.35,50427.634,1616770799999,9094015.60023,17450,24259.683,4375853.97452,0
+1616770800000,180.37,180.72,178.79,180.23,63202.240,1616774399999,11348985.46550,16038,30346.001,5449217.71396,0
+1616774400000,180.20,182.14,178.68,181.74,155170.171,1616777999999,28063358.00497,32101,80587.153,14579766.39863,0
+1616778000000,181.77,182.01,180.00,181.27,58724.114,1616781599999,10622278.31616,16299,28658.542,5184686.93311,0
+1616781600000,181.31,182.54,180.42,180.91,61188.014,1616785199999,11098301.59937,16609,26624.287,4826779.37178,0
+1616785200000,180.91,181.26,180.21,181.16,48708.721,1616788799999,8803292.81228,11769,18390.911,3323371.08669,0
+1616788800000,181.17,183.33,181.17,182.75,72842.594,1616792399999,13287825.77394,17960,34842.593,6356818.45145,0
+1616792400000,182.75,183.91,182.41,183.77,48164.663,1616795999999,8819996.31864,12404,21845.748,4002669.72539,0
+1616796000000,183.76,183.90,181.76,182.33,60378.714,1616799599999,11040331.52711,15713,24175.715,4423399.99943,0
+1616799600000,182.33,183.99,181.83,183.63,58236.015,1616803199999,10649926.08429,17613,32714.788,5985000.48681,0
+1616803200000,183.64,184.80,182.00,182.19,105821.953,1616806799999,19450052.82545,23433,42501.507,7817039.08094,0
+1616806800000,182.19,183.40,181.81,182.12,54217.543,1616810399999,9898159.61296,14300,27852.237,5087331.22974,0
+1616810400000,182.10,182.83,181.60,182.23,30883.624,1616813999999,5630399.21603,12179,16301.458,2972419.87765,0
+1616814000000,182.23,182.34,181.23,181.85,32386.583,1616817599999,5887962.28587,11228,13235.426,2406696.54482,0
+1616817600000,181.86,183.19,181.84,182.40,47788.738,1616821199999,8727668.01369,13998,22132.771,4041357.18906,0
+1616821200000,182.33,183.57,182.24,183.22,52451.076,1616824799999,9594373.59328,14788,25325.267,4633844.35053,0
+1616824800000,183.22,183.74,182.89,183.27,27916.085,1616828399999,5119733.86461,11497,12910.635,2367824.59387,0
+1616828400000,183.27,183.27,181.80,182.69,40195.001,1616831999999,7336518.19365,13867,16900.833,3084890.89474,0
+1616832000000,182.66,183.36,181.68,182.51,43113.867,1616835599999,7864559.33063,14781,20416.797,3724078.20707,0
+1616835600000,182.51,183.42,182.19,183.32,46568.725,1616839199999,8520102.11875,12837,24071.801,4404708.64445,0
+1616839200000,183.35,183.68,181.87,181.91,56978.625,1616842799999,10412879.18164,15526,22716.106,4153577.20907,0
+1616842800000,181.89,182.16,180.24,180.44,91975.645,1616846399999,16656724.05478,23532,36542.315,6618404.57824,0
+1616846400000,180.49,181.05,177.84,179.33,98128.687,1616849999999,17565912.03538,29495,41477.956,7423474.48283,0
+1616850000000,179.32,181.42,178.78,180.75,69281.795,1616853599999,12465546.83368,22907,38489.332,6927984.79251,0
+1616853600000,180.74,180.87,179.45,180.51,35922.232,1616857199999,6473136.97923,17513,18536.084,3340420.12306,0
+1616857200000,180.53,181.48,180.07,181.19,36230.582,1616860799999,6558949.48303,15365,17403.694,3151088.29855,0
+1616860800000,181.15,183.99,180.98,183.81,103081.306,1616864399999,18835922.78115,27595,53846.435,9841010.24980,0
+1616864400000,183.84,184.10,183.03,183.66,67684.288,1616867999999,12421870.05534,14758,31709.340,5819504.72286,0
+1616868000000,183.67,183.71,182.53,183.04,29357.375,1616871599999,5373495.76704,12375,13658.458,2500293.46293,0
+1616871600000,183.04,183.70,182.68,183.13,21899.120,1616875199999,4011771.76687,11197,11176.158,2047535.81153,0
+1616875200000,183.19,183.66,182.68,183.45,29713.050,1616878799999,5445217.47903,10797,15910.391,2916494.36725,0
+1616878800000,183.44,186.29,183.34,186.05,77190.709,1616882399999,14295414.20811,19902,45211.868,8371594.49382,0
+1616882400000,186.06,186.37,184.46,185.21,45501.058,1616885999999,8422340.78038,15385,23102.988,4276902.39598,0
+1616886000000,185.19,185.60,183.89,184.30,50832.242,1616889599999,9386304.25636,15439,20254.589,3740919.27760,0
+1616889600000,184.30,185.06,182.67,184.75,57584.797,1616893199999,10588853.14110,19021,25422.480,4678203.04805,0
+1616893200000,184.73,186.31,183.93,185.80,60930.388,1616896799999,11286404.58890,16098,36886.880,6833199.28498,0
+1616896800000,185.80,186.58,185.22,185.56,44035.737,1616900399999,8182042.33316,13529,18582.945,3453493.79821,0
+1616900400000,185.56,186.51,185.04,186.37,47226.738,1616903999999,8770639.46734,12457,23484.087,4363067.27862,0
+1616904000000,186.37,187.48,185.91,186.42,59170.061,1616907599999,11047616.00643,17444,30228.389,5643105.46193,0
+1616907600000,186.41,186.57,185.68,185.96,30212.455,1616911199999,5620666.89809,10307,15338.420,2853709.12675,0
+1616911200000,185.97,186.09,184.59,184.99,35273.293,1616914799999,6534298.18538,13593,15154.298,2808047.36206,0
+1616914800000,185.00,185.82,184.82,185.54,32961.823,1616918399999,6108235.10945,10606,19287.649,3574499.69183,0
+1616918400000,185.54,185.99,184.98,185.85,34271.282,1616921999999,6360955.42259,12179,15526.660,2882183.96656,0
+1616922000000,185.84,186.80,184.32,184.67,51507.486,1616925599999,9568680.02262,16589,20823.682,3870555.21306,0
+1616925600000,184.66,185.16,183.65,184.71,61925.267,1616929199999,11417024.30969,15798,28304.548,5220064.69350,0
+1616929200000,184.76,184.78,183.75,183.75,39706.090,1616932799999,7311387.48478,12914,14863.817,2737199.09935,0
+1616932800000,183.76,184.54,182.00,183.30,84013.033,1616936399999,15387328.89234,23073,33580.148,6155060.25377,0
+1616936400000,183.31,184.54,183.10,184.20,47488.497,1616939999999,8738876.64177,14138,24485.516,4505997.38115,0
+1616940000000,184.20,184.20,182.80,183.93,43723.952,1616943599999,8029021.25404,14414,16796.136,3083713.48664,0
+1616943600000,183.94,185.99,183.29,185.45,52528.699,1616947199999,9707957.84217,17160,27922.154,5159700.73897,0
+1616947200000,185.46,186.24,183.87,184.58,54662.305,1616950799999,10121710.13537,19746,23821.923,4411437.44235,0
+1616950800000,184.60,185.65,183.91,184.93,42553.792,1616954399999,7855399.66467,15469,23725.561,4380937.04381,0
+1616954400000,184.94,185.14,181.60,181.76,74748.973,1616957999999,13695583.02158,20401,26176.478,4793981.07491,0
+1616958000000,181.77,182.30,180.07,181.81,67150.382,1616961599999,12180174.11270,21762,31651.600,5746102.11815,0
+1616961600000,181.80,181.87,180.81,180.98,34895.851,1616965199999,6327999.37429,12815,16338.527,2963568.08869,0
+1616965200000,180.96,182.77,180.88,182.00,28875.698,1616968799999,5250677.89808,11856,18032.994,3279367.40620,0
+1616968800000,182.01,183.82,181.63,183.58,31790.437,1616972399999,5806028.54617,13500,15470.929,2825663.17418,0
+1616972400000,183.58,184.78,183.19,184.40,26922.269,1616975999999,4952140.08323,12192,12838.818,2362778.59510,0
+1616976000000,184.40,184.92,183.09,183.47,37204.126,1616979599999,6848992.86302,13113,16838.075,3101540.95646,0
+1616979600000,183.48,184.34,182.65,184.28,30730.693,1616983199999,5635772.37374,12206,16342.922,2997840.21646,0
+1616983200000,184.29,189.12,183.89,187.88,118394.967,1616986799999,22133392.95673,34048,62737.192,11729590.16643,0
+1616986800000,187.87,192.44,187.76,190.60,184994.278,1616990399999,35232251.77612,37066,99712.389,18989339.39863,0
+1616990400000,190.61,194.18,190.21,193.78,163336.224,1616993999999,31317709.62306,34005,86853.635,16662110.17988,0
+1616994000000,193.78,194.42,190.66,191.63,131229.804,1616997599999,25265135.33120,31099,61392.193,11821535.24027,0
+1616997600000,191.63,194.68,191.63,193.38,124310.058,1617001199999,24091156.61374,29604,65781.896,12748603.16505,0
+1617001200000,193.40,194.62,192.78,194.22,117490.070,1617004799999,22772161.23270,23290,58072.645,11256371.17280,0
+1617004800000,194.23,196.29,193.62,195.51,137960.983,1617008399999,26878855.80652,31907,71054.309,13848639.24418,0
+1617008400000,195.47,196.99,194.75,196.07,123058.611,1617011999999,24101349.44176,29720,62005.145,12148322.40234,0
+1617012000000,196.08,196.45,194.79,195.95,94243.784,1617015599999,18429094.00005,25902,44009.035,8608157.58972,0
+1617015600000,195.95,196.35,194.70,195.45,58877.432,1617019199999,11507706.06157,19248,24440.771,4778611.79546,0
+1617019200000,195.44,196.76,195.24,195.82,84555.355,1617022799999,16585750.41738,21451,42410.315,8320001.12078,0
+1617022800000,195.82,196.30,194.07,194.28,83078.879,1617026399999,16213085.37929,21334,34721.266,6778624.18112,0
+1617026400000,194.27,195.40,192.73,194.55,90443.467,1617029999999,17567659.49741,26039,39330.347,7641983.14486,0
+1617030000000,194.54,194.75,192.31,193.85,113427.212,1617033599999,21958073.08688,27674,49475.709,9578547.02635,0
+1617033600000,193.90,196.20,192.67,195.63,118757.469,1617037199999,23092502.62566,29069,59649.116,11595470.78012,0
+1617037200000,195.61,197.88,194.84,195.02,128335.894,1617040799999,25222022.36749,29495,56675.303,11145559.61058,0
+1617040800000,195.06,196.00,194.70,195.74,43572.399,1617044399999,8516201.25672,14736,20867.832,4079011.95650,0
+1617044400000,195.73,195.82,194.09,194.57,42468.926,1617047999999,8276141.39210,14304,17036.892,3319812.39352,0
+1617048000000,194.56,194.93,194.00,194.39,30773.792,1617051599999,5982460.69799,11921,15716.692,3055983.67928,0
+1617051600000,194.42,195.56,194.20,194.55,27974.094,1617055199999,5447780.57833,11091,13840.692,2696020.13403,0
+1617055200000,194.54,195.38,194.14,195.23,30670.135,1617058799999,5976269.65735,9701,15877.818,3093916.45638,0
+1617058800000,195.22,195.22,192.91,193.95,49389.720,1617062399999,9582815.19740,15905,19888.694,3857802.96984,0
+1617062400000,193.95,196.21,193.52,194.85,50204.655,1617065999999,9787655.63368,16642,27125.594,5289462.23135,0
+1617066000000,194.84,194.84,191.00,191.87,110656.810,1617069599999,21335581.97534,25987,46669.332,8997266.52391,0
+1617069600000,191.85,192.68,190.76,191.31,88782.461,1617073199999,17015945.01362,23009,41548.761,7965052.65967,0
+1617073200000,191.37,191.91,190.60,191.38,72000.550,1617076799999,13771907.86488,19156,35069.701,6709442.37070,0
+1617076800000,191.38,192.72,190.71,191.85,60317.995,1617080399999,11569980.89684,20411,30921.377,5932236.89476,0
+1617080400000,191.87,192.17,190.69,191.50,67902.961,1617083999999,12984041.93593,22017,31248.706,5976163.43887,0
+1617084000000,191.50,192.39,190.68,192.23,70997.485,1617087599999,13597058.41971,20487,35879.250,6872587.32331,0
+1617087600000,192.23,192.91,191.37,192.87,79863.990,1617091199999,15343496.21932,22078,43354.884,8330717.58559,0
+1617091200000,192.83,193.84,191.71,193.24,101991.152,1617094799999,19661570.58389,25405,45928.072,8856366.56060,0
+1617094800000,193.23,196.64,192.47,196.29,164272.613,1617098399999,32011795.43651,35730,83023.540,16181052.22955,0
+1617098400000,196.28,198.25,195.91,197.35,200125.829,1617101999999,39461995.12294,37734,96629.851,19060985.25476,0
+1617102000000,197.34,200.24,197.33,200.12,179478.256,1617105599999,35768624.58757,40610,96048.192,19143333.96942,0
+1617105600000,200.08,200.56,198.03,198.31,106597.089,1617109199999,21215997.00752,26165,46993.255,9357386.19042,0
+1617109200000,198.31,199.25,196.16,196.77,143537.842,1617112799999,28354229.60767,28835,61765.904,12207688.28307,0
+1617112800000,196.77,197.94,195.64,197.21,98081.590,1617116399999,19291334.45573,22574,44014.284,8660875.22983,0
+1617116400000,197.20,198.71,196.10,196.22,99275.012,1617119999999,19605728.14856,23671,41693.202,8238996.73004,0
+1617120000000,196.22,197.59,196.14,197.03,90091.407,1617123599999,17749030.35442,22278,43595.041,8589694.24699,0
+1617123600000,197.05,197.95,196.40,196.74,45918.796,1617127199999,9055826.82914,15596,24910.098,4913105.89801,0
+1617127200000,196.74,197.85,196.53,196.79,54602.041,1617130799999,10760403.22915,15010,27059.447,5332478.36833,0
+1617130800000,196.76,197.14,196.26,197.02,38507.963,1617134399999,7569975.69573,13281,16994.597,3341386.97698,0
+1617134400000,197.02,197.05,193.58,194.67,122856.081,1617137999999,23918729.63869,29624,48809.966,9503425.78207,0
+1617138000000,194.67,196.00,194.41,195.67,36099.604,1617141599999,7046261.27769,13240,18456.989,3603148.20240,0
+1617141600000,195.67,195.99,194.20,195.24,39220.740,1617145199999,7661179.77686,14939,19374.736,3785514.71207,0
+1617145200000,195.24,196.77,194.86,195.95,34723.167,1617148799999,6800073.47210,15774,18007.856,3526912.22302,0
+1617148800000,195.93,198.02,195.19,197.96,89690.682,1617152399999,17630099.12956,23865,44152.772,8685424.08723,0
+1617152400000,197.98,198.03,196.80,197.31,41745.171,1617155999999,8239952.28792,12804,18968.191,3744770.82163,0
+1617156000000,197.29,197.37,195.82,196.37,61589.941,1617159599999,12104622.86710,16766,26803.699,5267911.09142,0
+1617159600000,196.36,196.40,191.60,193.92,176094.896,1617163199999,34127340.41685,40057,68831.803,13345007.37240,0
+1617163200000,193.92,194.08,192.66,193.61,65301.366,1617166799999,12627402.07674,18049,30140.324,5829340.92188,0
+1617166800000,193.62,195.47,193.00,194.91,45575.396,1617170399999,8843943.69963,15949,23306.643,4523517.92415,0
+1617170400000,194.90,199.38,194.69,197.84,156874.252,1617173999999,31007794.66772,34706,78909.258,15591007.01781,0
+1617174000000,197.86,198.12,190.05,192.70,257683.368,1617177599999,49951242.79094,46930,112464.491,21800047.35343,0
+1617177600000,192.72,193.23,186.92,191.04,338095.300,1617181199999,64293182.77535,60354,155567.047,29594750.57666,0
+1617181200000,191.03,191.83,189.72,190.70,80679.975,1617184799999,15390300.32334,21835,34663.808,6613485.73287,0
+1617184800000,190.69,191.26,188.00,189.24,137722.276,1617188399999,26111899.02976,33752,63134.802,11975418.60675,0
+1617188400000,189.23,191.56,189.20,190.92,70920.496,1617191999999,13517647.91479,20415,33979.452,6475564.63031,0
+1617192000000,190.93,192.00,189.80,191.45,78599.348,1617195599999,15010682.44175,25194,38792.586,7410313.94395,0
+1617195600000,191.46,194.03,191.45,193.30,83090.232,1617199199999,16023271.27771,27100,41349.166,7970566.95916,0
+1617199200000,193.30,193.93,192.54,192.78,53834.442,1617202799999,10398626.34627,18879,23505.777,4542151.54341,0
+1617202800000,192.80,194.99,192.78,193.67,94098.724,1617206399999,18233806.44613,26471,45544.051,8827287.81283,0
+1617206400000,193.66,194.63,191.41,192.34,111571.010,1617209999999,21532567.00401,27020,45375.048,8761731.11947,0
+1617210000000,192.36,193.50,191.72,193.00,61680.390,1617213599999,11885678.24811,16815,30466.750,5872050.38137,0
+1617213600000,193.02,194.56,192.35,194.28,64086.378,1617217199999,12410873.10167,17956,32480.442,6291349.52850,0
+1617217200000,194.30,195.61,192.68,193.36,133439.464,1617220799999,25963467.86852,32457,59772.526,11632903.66338,0
+1617220800000,193.33,196.90,192.71,196.02,95071.618,1617224399999,18546045.90694,26728,45727.272,8924416.19375,0
+1617224400000,196.01,197.34,195.00,195.68,58502.405,1617227999999,11480940.84016,18021,27302.243,5361821.08494,0
+1617228000000,195.67,197.35,195.00,195.07,62313.377,1617231599999,12214425.77282,21067,29364.295,5757298.84891,0
+1617231600000,195.05,198.12,194.91,197.01,74081.022,1617235199999,14583131.56652,22694,38239.879,7523928.46374,0
+1617235200000,197.01,201.64,197.01,200.00,175386.894,1617238799999,35022975.27214,39697,88747.918,17728744.82033,0
+1617238800000,199.99,200.60,198.46,199.37,58330.038,1617242399999,11633763.03722,18529,25975.430,5182708.43201,0
+1617242400000,199.37,199.86,198.09,198.81,46703.822,1617245999999,9287553.41765,15824,18287.783,3637531.97060,0
+1617246000000,198.81,199.00,197.19,198.01,45430.809,1617249599999,8998896.93307,16076,16427.440,3254801.39004,0
+1617249600000,198.01,198.21,195.39,196.71,76713.249,1617253199999,15110841.85110,20568,30097.452,5931507.99656,0
+1617253200000,196.71,197.11,195.61,196.34,58634.255,1617256799999,11513315.36701,16944,28334.486,5566048.72246,0
+1617256800000,196.34,197.76,195.55,196.09,51998.000,1617260399999,10239613.52309,15950,23121.990,4555290.09391,0
+1617260400000,196.10,198.11,194.13,197.50,83070.072,1617263999999,16318449.56542,23937,36032.197,7086651.82166,0
+1617264000000,197.54,199.92,196.03,198.27,151141.583,1617267599999,29990401.85686,37683,70893.044,14074207.43925,0
+1617267600000,198.28,199.73,197.01,197.44,80875.850,1617271199999,16045934.70322,25506,35702.585,7085676.42471,0
+1617271200000,197.44,198.26,195.56,196.25,72715.413,1617274799999,14305477.88313,22945,32387.757,6374546.83161,0
+1617274800000,196.25,196.81,194.60,196.53,77179.867,1617278399999,15113654.04558,24413,35466.321,6948767.60375,0
+1617278400000,196.53,196.85,195.19,196.31,53981.420,1617281999999,10585806.27331,19917,22407.279,4396572.38480,0
+1617282000000,196.31,197.74,196.14,196.78,51491.239,1617285599999,10146083.94562,18817,26380.679,5198301.04559,0
+1617285600000,196.78,202.50,195.51,202.34,209113.495,1617289199999,41679453.64219,48152,105975.564,21141800.18598,0
+1617289200000,202.32,205.18,201.00,204.38,342763.728,1617292799999,69767586.16637,61977,162203.170,33028413.21364,0
+1617292800000,204.38,205.56,202.00,203.04,272130.434,1617296399999,55452003.05707,48588,118154.885,24083884.85685,0
+1617296400000,203.04,203.47,197.50,199.57,151054.643,1617299999999,30310164.49679,34622,59374.058,11923721.07837,0
+1617300000000,199.57,200.80,196.13,200.61,186584.508,1617303599999,37142591.54235,36869,84877.338,16912279.65693,0
+1617303600000,200.61,202.56,200.39,202.01,101769.694,1617307199999,20504097.08903,24104,51501.155,10377271.84748,0
+1617307200000,202.01,202.96,201.20,201.58,57621.425,1617310799999,11635707.52232,16983,25462.997,5143846.44978,0
+1617310800000,201.59,203.00,200.03,201.24,63265.947,1617314399999,12748704.70286,18519,26280.154,5297798.23373,0
+1617314400000,201.25,203.14,200.57,203.10,43193.363,1617317999999,8736589.99345,14449,21603.386,4370809.59591,0
+1617318000000,203.12,204.60,202.18,203.15,71438.705,1617321599999,14519233.12460,21313,34000.878,6912416.96668,0
+1617321600000,203.16,205.98,201.21,201.81,149619.976,1617325199999,30418039.31559,36733,67121.067,13655676.35106,0
+1617325200000,201.82,205.60,201.77,205.26,87732.011,1617328799999,17879589.87283,24843,45863.990,9343107.56777,0
+1617328800000,205.25,209.68,205.05,207.15,257207.950,1617332399999,53371304.77844,56828,125858.679,26118799.06117,0
+1617332400000,207.17,208.93,205.69,206.79,112659.400,1617335999999,23341371.43013,28545,48308.135,10010534.49130,0
+1617336000000,206.80,207.71,204.84,206.00,62069.636,1617339599999,12796405.77163,19253,28238.112,5825123.54099,0
+1617339600000,206.00,206.51,205.06,205.52,50937.387,1617343199999,10476194.01349,16823,25465.444,5237954.19820,0
+1617343200000,205.52,206.04,203.54,204.88,102403.146,1617346799999,20944511.96295,22387,46131.709,9440220.86140,0
+1617346800000,204.87,206.80,204.82,205.29,75743.898,1617350399999,15582572.70915,19319,43217.021,8892347.78160,0
+1617350400000,205.29,207.50,205.21,205.89,79136.741,1617353999999,16320176.98831,23547,38388.896,7917892.88994,0
+1617354000000,205.90,207.66,204.74,206.11,78313.943,1617357599999,16122010.84645,22813,33266.909,6852523.37115,0
+1617357600000,206.12,206.12,204.75,205.49,43533.917,1617361199999,8946406.89697,15351,21296.468,4376807.60431,0
+1617361200000,205.49,206.52,204.72,206.39,52325.370,1617364799999,10744102.66103,15780,26020.779,5344276.21206,0
+1617364800000,206.43,206.99,203.55,205.27,95692.774,1617368399999,19631312.15406,28288,39157.254,8037086.31090,0
+1617368400000,205.26,205.27,201.60,203.26,125900.505,1617371999999,25571484.34933,33155,46755.580,9497120.95681,0
+1617372000000,203.24,208.30,202.90,207.98,192793.754,1617375599999,39636014.26230,41048,98729.058,20307255.36128,0
+1617375600000,207.90,209.87,207.00,208.39,187594.115,1617379199999,39085831.04976,34932,80897.624,16860401.68478,0
+1617379200000,208.39,212.82,206.50,209.55,306381.996,1617382799999,64193011.90915,61056,153927.682,32262902.04493,0
+1617382800000,209.58,209.80,206.87,207.59,137656.521,1617386399999,28637164.79259,27824,65405.320,13611215.77551,0
+1617386400000,207.56,208.02,205.73,206.46,76423.463,1617389999999,15811795.75192,19586,29350.671,6076335.98394,0
+1617390000000,206.47,206.47,203.64,205.66,104458.440,1617393599999,21439276.65285,25883,42961.974,8822787.46118,0
+1617393600000,205.68,208.10,205.03,207.34,76693.281,1617397199999,15817110.90052,20342,35725.694,7371340.79971,0
+1617397200000,207.35,209.04,206.37,208.83,70365.720,1617400799999,14634447.04485,22038,34350.799,7145623.54326,0
+1617400800000,208.83,208.97,206.49,207.72,51785.365,1617404399999,10760507.83624,15982,20018.421,4159534.56811,0
+1617404400000,207.72,214.18,207.67,211.96,189596.900,1617407999999,40152198.15738,46701,99735.513,21112128.26037,0
+1617408000000,211.93,215.40,211.87,214.08,136020.438,1617411599999,29080122.08547,33245,64315.033,13755659.86458,0
+1617411600000,214.08,214.14,210.25,212.02,88406.002,1617415199999,18747670.20240,22890,32535.014,6902530.05931,0
+1617415200000,212.03,212.05,210.00,212.04,86417.503,1617418799999,18240373.45794,16883,33508.853,7076014.52752,0
+1617418800000,212.05,213.17,210.91,211.50,66527.511,1617422399999,14108227.50435,19290,31667.805,6719004.05146,0
+1617422400000,211.49,213.19,211.02,212.85,44806.608,1617425999999,9510704.21601,14335,22993.263,4880284.54654,0
+1617426000000,212.85,213.44,212.14,212.51,46917.299,1617429599999,9981939.21843,13770,22506.119,4788538.30854,0
+1617429600000,212.52,218.36,212.00,216.76,186137.266,1617433199999,40244841.51348,43717,106578.646,23055233.88815,0
+1617433200000,216.77,216.84,215.16,215.91,78753.621,1617436799999,17009096.49629,22393,36748.028,7939351.84959,0
+1617436800000,215.96,218.78,212.01,213.73,214852.809,1617440399999,46251562.87150,47735,99540.518,21442146.18367,0
+1617440400000,213.76,215.17,210.37,215.01,134959.889,1617443999999,28703850.00016,30779,60958.462,12979730.87705,0
+1617444000000,215.03,216.53,214.34,215.27,108028.745,1617447599999,23292311.89271,28524,52615.717,11346620.03538,0
+1617447600000,215.26,216.95,213.55,214.11,85659.938,1617451199999,18444061.07471,25245,34979.226,7537902.79048,0
+1617451200000,214.07,215.89,213.05,214.81,70766.407,1617454799999,15185803.65383,23129,36934.514,7929173.28421,0
+1617454800000,214.80,216.25,213.87,215.35,68302.414,1617458399999,14682094.63173,18395,35160.347,7560538.38867,0
+1617458400000,215.35,215.70,211.59,211.82,89718.603,1617461999999,19170307.35626,25838,36232.760,7746345.51732,0
+1617462000000,211.81,212.89,207.00,207.43,240083.531,1617465599999,50440414.87880,51599,100855.119,21226449.98027,0
+1617465600000,207.44,210.87,204.94,207.29,243129.704,1617469199999,50601556.33927,59116,110754.994,23070515.02312,0
+1617469200000,207.32,207.32,201.84,203.83,237490.696,1617472799999,48609736.80045,55639,102642.332,21025348.83630,0
+1617472800000,203.81,207.04,200.15,206.87,220596.747,1617476399999,44856831.50179,48080,107503.451,21895435.28242,0
+1617476400000,206.87,207.39,204.68,206.39,89548.233,1617479999999,18453473.23875,23267,35490.680,7317460.19753,0
+1617480000000,206.40,206.43,201.65,202.83,82176.337,1617483599999,16738556.69111,25484,36161.537,7367519.86254,0
+1617483600000,202.87,204.97,197.05,198.96,186091.591,1617487199999,37295039.89793,46696,70540.496,14151238.19348,0
+1617487200000,198.91,200.78,195.50,199.10,180326.711,1617490799999,35766795.30601,47381,82679.026,16411453.98295,0
+1617490800000,199.08,200.50,195.05,195.52,140672.088,1617494399999,27791007.56460,39830,64994.941,12851457.15305,0
+1617494400000,195.48,197.87,192.00,195.84,206705.957,1617497999999,40367062.54785,47373,92346.339,18060101.96830,0
+1617498000000,195.83,198.86,195.02,198.16,91873.389,1617501599999,18105104.46736,29613,49523.268,9761897.64311,0
+1617501600000,198.16,200.78,198.15,200.26,80036.845,1617505199999,15973057.52209,21741,44769.019,8935879.19459,0
+1617505200000,200.26,200.50,198.31,199.64,63337.907,1617508799999,12631328.29205,19189,23775.903,4740864.23248,0
+1617508800000,199.64,200.29,197.20,198.82,56906.930,1617512399999,11307674.52593,21395,24127.501,4795358.76922,0
+1617512400000,198.81,199.66,197.23,198.39,50113.590,1617515999999,9952931.76683,19335,24195.596,4805748.08834,0
+1617516000000,198.39,199.08,197.10,198.71,56406.342,1617519599999,11172139.13467,19346,26278.561,5203567.83808,0
+1617519600000,198.68,200.61,198.05,200.45,61096.595,1617523199999,12177097.77095,19142,30638.713,6107955.71701,0
+1617523200000,200.48,201.73,199.90,200.74,75857.374,1617526799999,15236253.97569,24237,36979.396,7429743.00402,0
+1617526800000,200.74,203.12,200.73,202.94,58828.090,1617530399999,11889730.58833,22330,32692.068,6609068.86925,0
+1617530400000,202.92,203.31,201.42,202.66,46955.386,1617533999999,9501197.34562,19646,16851.349,3411325.60125,0
+1617534000000,202.66,202.89,199.00,200.12,81237.368,1617537599999,16341138.10766,24370,29125.004,5863339.55886,0
+1617537600000,200.13,203.65,198.45,202.96,133393.476,1617541199999,26876764.13731,37061,65134.544,13129738.65148,0
+1617541200000,202.95,204.71,202.82,203.82,69376.955,1617544799999,14143954.66944,24140,33208.400,6772021.53354,0
+1617544800000,203.82,204.40,202.67,203.00,52941.933,1617548399999,10766481.28349,20201,22173.577,4511118.91227,0
+1617548400000,203.00,204.15,201.30,201.67,86031.057,1617551999999,17426005.60982,25741,37246.502,7547542.76394,0
+1617552000000,201.67,203.12,200.55,202.91,71410.177,1617555599999,14418905.49302,21393,35471.808,7165939.60571,0
+1617555600000,202.89,204.57,202.86,204.53,43472.263,1617559199999,8859624.19909,16428,20667.885,4212577.93247,0
+1617559200000,204.56,205.13,203.45,203.66,55418.732,1617562799999,11326112.08624,16886,21982.454,4494697.48282,0
+1617562800000,203.66,203.83,201.53,202.07,52406.408,1617566399999,10602976.59470,14722,17953.371,3634121.89980,0
+1617566400000,202.06,202.42,200.20,201.71,50158.251,1617569999999,10095133.14260,17782,22847.275,4599618.78960,0
+1617570000000,201.71,202.74,201.60,202.43,31310.574,1617573599999,6330379.52393,11038,15572.718,3148392.52092,0
+1617573600000,202.43,203.18,200.78,202.48,49470.828,1617577199999,9993690.80237,16326,24269.105,4905645.35644,0
+1617577200000,202.50,204.24,202.38,202.66,48569.962,1617580799999,9870808.77990,16190,22720.636,4618074.68817,0
+1617580800000,202.66,204.06,200.50,201.00,89296.804,1617584399999,18104096.77506,26166,39078.334,7927169.63288,0
+1617584400000,200.99,203.10,200.21,202.09,63284.052,1617587999999,12765413.54298,19904,33334.087,6726566.92292,0
+1617588000000,202.13,208.08,199.00,206.75,280116.466,1617591599999,57150021.27946,64014,137611.985,28126245.12763,0
+1617591600000,206.74,206.80,202.18,203.21,154909.019,1617595199999,31710310.06408,36206,67050.460,13733040.24061,0
+1617595200000,203.22,205.20,202.32,202.41,92610.184,1617598799999,18878690.66316,24621,45761.977,9335917.23996,0
+1617598800000,202.40,202.98,199.30,199.50,112856.411,1617602399999,22714831.70461,28572,45292.361,9121196.21220,0
+1617602400000,199.51,202.00,198.33,200.03,107254.569,1617605999999,21464421.21779,29179,49478.150,9908107.43830,0
+1617606000000,200.02,201.70,199.08,200.67,73666.843,1617609599999,14776628.78936,22807,34360.764,6896236.00241,0
+1617609600000,200.67,201.52,198.52,200.47,89258.965,1617613199999,17866327.92948,23505,41006.298,8213950.34419,0
+1617613200000,200.44,203.68,199.65,203.38,92105.715,1617616799999,18608403.54195,25641,49117.315,9921931.85708,0
+1617616800000,203.39,204.86,202.85,204.37,94162.304,1617620399999,19201433.64780,24966,44266.250,9029689.02111,0
+1617620400000,204.37,204.63,203.50,204.27,71683.627,1617623999999,14626846.22818,19772,30342.010,6192316.21328,0
+1617624000000,204.28,208.51,204.02,206.17,188798.893,1617627599999,38966341.62170,44560,98360.339,20303068.40143,0
+1617627600000,206.17,207.65,204.40,207.63,120758.009,1617631199999,24899999.60704,29809,56746.814,11708310.53511,0
+1617631200000,207.63,210.18,206.20,209.20,218821.821,1617634799999,45623776.07994,47981,101477.613,21164960.24162,0
+1617634800000,209.19,209.94,206.76,209.89,128948.811,1617638399999,26865921.47936,31492,61001.902,12717303.04123,0
+1617638400000,209.88,213.99,208.85,212.10,300162.061,1617641999999,63435875.27623,68805,143735.765,30384057.16761,0
+1617642000000,212.09,218.42,211.80,216.98,493268.644,1617645599999,106589736.50096,91756,257103.602,55575026.82196,0
+1617645600000,216.98,222.00,216.50,218.50,536488.751,1617649199999,117896560.17611,91532,255409.988,56155743.23165,0
+1617649200000,218.50,219.55,217.28,218.74,142137.635,1617652799999,31054390.48721,33084,69523.379,15195095.73092,0
+1617652800000,218.74,221.39,217.90,218.22,169008.181,1617656399999,37141045.87870,39132,84028.391,18465711.42228,0
+1617656400000,218.22,221.07,218.00,221.03,162526.405,1617659999999,35693321.79182,35345,74404.541,16349992.59279,0
+1617660000000,221.03,225.92,220.62,221.41,369600.208,1617663599999,82567411.39868,77136,180962.081,40436222.71710,0
+1617663600000,221.40,221.98,217.64,221.84,169165.036,1617667199999,37144935.45464,37962,75340.145,16556192.42232,0
+1617667200000,221.85,229.00,220.30,227.35,353668.625,1617670799999,79703637.89766,72634,182142.860,41086223.72613,0
+1617670800000,227.36,227.47,220.53,221.32,243963.891,1617674399999,54454791.70368,51007,98931.776,22078067.67791,0
+1617674400000,221.27,222.12,219.44,219.84,135660.557,1617677999999,29957358.82814,34639,58614.030,12954477.31900,0
+1617678000000,219.84,221.42,218.23,219.00,86892.751,1617681599999,19111991.97552,24324,37642.089,8286383.76337,0
+1617681600000,219.02,224.25,219.02,223.28,135408.869,1617685199999,29992244.71088,35526,76159.347,16865526.08174,0
+1617685200000,223.28,224.79,222.07,223.06,107481.000,1617688799999,24008135.28463,29711,47217.589,10550980.54104,0
+1617688800000,223.08,224.82,220.99,223.54,120405.490,1617692399999,26815495.63698,31253,52339.994,11658249.76295,0
+1617692400000,223.53,223.54,218.90,219.93,144799.699,1617695999999,32015449.72893,34897,58583.076,12961288.34627,0
+1617696000000,219.86,224.60,219.16,221.17,270398.944,1617699599999,60053010.41755,59780,121735.429,27041915.55508,0
+1617699600000,221.18,228.06,220.41,226.77,285589.128,1617703199999,64488364.58271,61797,144637.017,32649524.89713,0
+1617703200000,226.76,229.52,224.11,224.39,272534.518,1617706799999,61837260.58329,53729,122332.816,27773608.44651,0
+1617706800000,224.39,234.15,223.30,233.95,445525.933,1617710399999,102540403.55847,90436,222422.187,51233221.52897,0
+1617710400000,233.95,240.29,232.68,233.45,601275.268,1617713999999,142265633.45211,116620,284093.608,67248643.96864,0
+1617714000000,233.44,236.00,229.35,230.12,282309.593,1617717599999,65765317.16556,53678,127225.996,29660460.84903,0
+1617717600000,230.11,230.11,212.13,225.05,1091963.201,1617721199999,242620956.31000,185836,490973.951,109154608.80212,0
+1617721200000,225.08,236.00,223.16,235.15,540465.091,1617724799999,123509879.55892,108829,271719.427,62143125.42760,0
+1617724800000,235.16,245.43,231.30,242.29,743997.089,1617728399999,176762482.46193,151172,363521.129,86449484.02090,0
+1617728400000,242.30,245.41,239.58,241.79,416762.423,1617731999999,101233353.70079,81840,196197.753,47675153.41396,0
+1617732000000,241.81,244.15,236.00,239.74,328650.187,1617735599999,78944218.52658,69864,153197.287,36825107.66224,0
+1617735600000,239.74,240.50,236.99,239.75,176146.726,1617739199999,42035325.48539,43216,83574.886,19951856.20800,0
+1617739200000,239.75,243.66,239.01,243.22,163526.499,1617742799999,39500710.39810,46077,80993.111,19567564.16618,0
+1617742800000,243.25,244.10,233.47,237.96,237351.591,1617746399999,56450145.82407,67223,107987.987,25690103.82759,0
+1617746400000,237.92,240.00,233.62,237.95,143767.684,1617749999999,34144982.26629,42211,66995.854,15918390.41498,0
+1617750000000,237.93,240.27,236.31,237.52,100548.114,1617753599999,23981610.52512,30197,45178.526,10779687.16926,0
+1617753600000,237.54,243.74,231.40,233.38,288945.445,1617757199999,68767860.96299,73605,124762.702,29742289.42994,0
+1617757200000,233.38,238.69,231.11,237.54,192481.611,1617760799999,45245263.65794,46814,99888.428,23479538.28856,0
+1617760800000,237.54,240.78,236.23,239.41,100425.797,1617764399999,23981444.69043,32825,46195.339,11040390.91937,0
+1617764400000,239.40,242.42,237.36,240.85,139624.306,1617767999999,33549982.25576,44198,62766.969,15087053.33678,0
+1617768000000,240.86,242.94,236.25,241.07,171496.784,1617771599999,40995987.98557,49282,82193.504,19656104.04923,0
+1617771600000,241.07,243.63,237.46,239.78,232279.771,1617775199999,56024131.04886,55204,105610.054,25475988.18340,0
+1617775200000,239.79,240.50,234.09,235.13,256959.729,1617778799999,60873851.73994,55496,112465.467,26662884.56578,0
+1617778800000,235.13,235.31,230.00,232.55,280472.877,1617782399999,65355749.36910,60190,122734.782,28620339.78446,0
+1617782400000,232.55,233.91,226.59,229.66,299347.175,1617785999999,68792949.68614,70082,131128.962,30151347.76063,0
+1617786000000,229.66,230.94,220.04,226.55,462118.646,1617789599999,103970778.40254,92229,206318.164,46449889.64831,0
+1617789600000,226.58,227.59,215.55,217.50,449807.628,1617793199999,99551002.32113,86505,188521.334,41770427.20811,0
+1617793200000,217.47,221.90,210.77,218.87,814143.455,1617796799999,175926054.83522,141685,386803.482,83701398.67917,0
+1617796800000,218.87,223.18,211.88,221.98,476054.221,1617800399999,103515240.45134,97412,229175.684,49899408.76293,0
+1617800400000,221.99,226.19,220.24,226.08,261776.943,1617803999999,58607042.61940,64407,123688.727,27710888.61744,0
+1617804000000,226.04,226.08,220.88,221.86,176479.190,1617807599999,39469150.19536,47382,76668.783,17161641.90494,0
+1617807600000,221.88,225.51,218.00,218.74,246531.993,1617811199999,54557546.32254,59912,110137.867,24393086.15084,0
+1617811200000,218.75,225.55,215.50,224.18,419649.900,1617814799999,92613273.52603,91485,212524.761,46937540.02319,0
+1617814800000,224.23,224.52,216.00,217.58,243070.245,1617818399999,53296101.96455,59684,106663.380,23385276.53606,0
+1617818400000,217.59,223.15,216.61,217.65,268579.695,1617821999999,58980697.99688,68304,129620.303,28476772.52014,0
+1617822000000,217.63,222.37,213.60,221.27,317501.469,1617825599999,69029708.45377,78759,151959.162,33079706.15331,0
+1617825600000,221.30,222.11,216.15,220.87,146059.664,1617829199999,31996264.07427,46906,70821.018,15521879.84825,0
+1617829200000,220.89,222.80,219.60,220.84,113808.732,1617832799999,25174183.85905,36394,54669.622,12097105.06592,0
+1617832800000,220.83,224.70,219.67,224.24,100126.447,1617836399999,22301589.44040,32808,52857.051,11776854.35282,0
+1617836400000,224.23,224.23,218.82,219.36,120746.134,1617839999999,26788246.85806,31521,46258.115,10269596.66435,0
+1617840000000,219.31,226.01,217.69,223.77,207710.943,1617843599999,46217509.05258,57442,107791.499,23990404.55844,0
+1617843600000,223.77,225.30,222.77,223.99,63777.055,1617847199999,14291720.30193,22424,29635.089,6640111.80688,0
+1617847200000,224.02,224.11,219.70,221.77,121945.418,1617850799999,27031674.41222,32922,54836.888,12149916.62766,0
+1617850800000,221.73,222.51,219.17,221.49,84185.607,1617854399999,18588500.61248,25309,43611.011,9636819.28754,0
+1617854400000,221.49,225.79,221.14,224.49,121432.707,1617857999999,27198860.74786,34272,60206.744,13491296.38260,0
+1617858000000,224.50,226.60,222.50,223.28,92558.981,1617861599999,20763046.37534,28718,41707.868,9365510.74585,0
+1617861600000,223.28,227.36,223.09,226.49,113171.123,1617865199999,25527845.66253,31024,60737.866,13701869.52198,0
+1617865200000,226.53,227.59,225.00,226.20,89265.935,1617868799999,20192665.36041,27970,42793.357,9683913.30755,0
+1617868800000,226.17,228.03,222.05,223.38,173195.107,1617872399999,38950060.04382,44962,73973.387,16648667.46750,0
+1617872400000,223.38,225.00,219.70,220.94,129365.564,1617875999999,28712809.81025,37158,50928.367,11314577.25714,0
+1617876000000,220.94,221.51,217.30,220.23,141188.040,1617879599999,30982553.19790,40575,60962.445,13389586.18631,0
+1617879600000,220.23,221.20,217.50,219.13,98709.654,1617883199999,21650161.84214,31883,43483.027,9540929.25972,0
+1617883200000,219.09,225.18,218.35,224.23,173947.135,1617886799999,38740607.06649,42615,90543.239,20168659.58766,0
+1617886800000,224.28,225.38,222.87,223.85,96487.912,1617890399999,21613963.64233,30944,43834.815,9823642.77588,0
+1617890400000,223.85,227.56,223.02,223.94,139545.600,1617893999999,31430309.01194,41286,64854.418,14616809.17078,0
+1617894000000,223.93,226.54,223.84,225.33,102005.098,1617897599999,22963210.16308,29230,45292.353,10199194.33661,0
+1617897600000,225.33,227.00,224.83,225.66,116356.359,1617901199999,26284573.64116,31879,53673.331,12127256.02372,0
+1617901200000,225.66,226.08,223.12,224.42,91468.724,1617904799999,20526899.87670,25198,40331.402,9054413.21328,0
+1617904800000,224.42,225.75,223.33,224.72,85155.481,1617908399999,19147911.18444,22519,39490.629,8884061.33962,0
+1617908400000,224.72,225.30,222.47,223.16,65215.449,1617911999999,14581774.49725,19693,25457.951,5696800.46941,0
+1617912000000,223.15,225.00,223.10,224.00,59557.743,1617915599999,13328466.11693,17766,27816.399,6226884.17842,0
+1617915600000,224.02,225.86,221.42,225.24,66016.475,1617919199999,14752301.47775,23258,27365.207,6122018.72312,0
+1617919200000,225.25,227.28,224.72,226.98,66666.422,1617922799999,15094963.49752,23760,32678.550,7399413.54048,0
+1617922800000,226.99,228.49,225.25,226.45,97963.289,1617926399999,22226566.15671,31422,49549.473,11245758.79369,0
+1617926400000,226.45,229.17,226.25,228.57,93257.883,1617929999999,21249098.67103,29720,48289.374,11006951.13707,0
+1617930000000,228.58,229.34,225.76,226.06,67458.546,1617933599999,15325377.10887,23818,25286.060,5746362.58566,0
+1617933600000,226.06,227.86,225.41,225.66,52669.985,1617937199999,11932144.27336,17543,25055.194,5679705.90559,0
+1617937200000,225.67,226.36,224.16,224.64,77138.892,1617940799999,17370770.69387,23499,32262.410,7268245.22261,0
+1617940800000,224.64,226.35,224.51,225.32,39990.188,1617944399999,9008060.22764,15588,19084.053,4299647.24744,0
+1617944400000,225.34,226.44,223.65,223.91,48952.000,1617947999999,11016559.47540,17571,20408.449,4596707.35441,0
+1617948000000,223.91,226.25,223.50,224.21,65523.227,1617951599999,14711577.32979,19599,33686.666,7563515.87266,0
+1617951600000,224.13,225.68,222.94,225.59,81535.464,1617955199999,18268211.34059,24754,36805.669,8249590.17445,0
+1617955200000,225.57,226.36,223.00,223.52,105402.809,1617958799999,23687076.05391,32931,43622.461,9809248.40327,0
+1617958800000,223.52,225.93,223.50,225.79,57658.641,1617962399999,12965417.82519,23563,27590.015,6204464.28230,0
+1617962400000,225.80,228.16,225.28,228.07,137916.655,1617965999999,31329422.70244,36460,71404.460,16219919.92419,0
+1617966000000,228.06,229.33,227.04,227.99,73351.087,1617969599999,16738414.47796,29123,36596.480,8352602.65488,0
+1617969600000,227.98,228.55,225.42,225.95,89928.793,1617973199999,20409039.96115,28125,36761.028,8345879.28633,0
+1617973200000,225.96,228.13,225.61,226.09,106522.463,1617976799999,24156703.99222,31455,50304.909,11411634.27786,0
+1617976800000,226.09,227.47,223.28,225.25,152787.000,1617980399999,34386777.94358,34125,62355.862,14043261.21730,0
+1617980400000,225.25,225.39,223.38,224.31,92902.881,1617983999999,20843404.95903,25899,39831.220,8937742.74237,0
+1617984000000,224.35,224.59,222.05,224.31,109387.648,1617987599999,24439861.33679,30475,48598.649,10863265.93180,0
+1617987600000,224.31,225.50,223.89,225.29,64960.952,1617991199999,14601091.71172,18619,28592.687,6427751.20418,0
+1617991200000,225.28,225.60,223.25,224.19,51039.548,1617994799999,11458927.05855,16400,20848.729,4681856.15783,0
+1617994800000,224.19,225.34,223.42,224.33,47032.736,1617998399999,10555084.65648,17496,22983.888,5158194.67752,0
+1617998400000,224.32,225.88,223.22,223.71,61450.264,1618001999999,13791497.61438,18616,31558.181,7082680.86231,0
+1618002000000,223.71,224.93,223.46,224.33,27768.348,1618005599999,6222197.17599,11900,13055.019,2925405.71049,0
+1618005600000,224.34,224.34,221.50,222.00,63105.311,1618009199999,14068558.08546,19130,22003.641,4910814.98428,0
+1618009200000,222.00,222.20,219.00,221.35,134933.641,1618012799999,29748923.68481,33666,56144.662,12381819.44563,0
+1618012800000,221.35,222.73,219.45,220.88,75973.740,1618016399999,16781469.19916,26357,35517.553,7847396.86505,0
+1618016400000,220.88,223.18,220.00,223.07,77948.877,1618019999999,17269055.41172,24242,40654.645,9010579.35415,0
+1618020000000,223.07,225.30,222.55,225.28,104282.597,1618023599999,23338827.41052,28741,56260.577,12594596.70881,0
+1618023600000,225.23,227.20,225.19,227.08,128387.766,1618027199999,29048821.55919,35581,61827.607,13992842.33253,0
+1618027200000,227.08,234.74,226.18,233.58,386725.857,1618030799999,89221525.50600,91663,200971.252,46356636.12963,0
+1618030800000,233.58,235.11,231.50,233.98,174261.140,1618034399999,40576748.52968,45127,78589.783,18309939.69464,0
+1618034400000,233.98,234.98,231.65,232.69,119902.812,1618037999999,27919430.48888,33709,50765.251,11828175.82268,0
+1618038000000,232.68,234.68,231.75,233.20,102450.826,1618041599999,23884226.81530,32327,52709.848,12293903.85065,0
+1618041600000,233.22,234.55,231.54,232.10,95698.379,1618045199999,22311469.81021,30867,41048.849,9571927.06792,0
+1618045200000,232.08,233.92,231.69,233.52,83067.909,1618048799999,19333704.77916,27773,40796.566,9495977.95542,0
+1618048800000,233.52,236.58,231.52,232.47,177690.822,1618052399999,41633572.21315,53988,83884.081,19666165.29132,0
+1618052400000,232.47,234.59,230.32,233.26,113080.347,1618055999999,26299577.42042,34364,49895.584,11613324.73281,0
+1618056000000,233.26,234.22,228.28,229.82,186437.622,1618059599999,43033846.24723,46647,74818.077,17276272.82836,0
+1618059600000,229.81,232.58,228.62,231.93,132905.942,1618063199999,30634160.35841,37148,70500.754,16257396.80692,0
+1618063200000,231.95,235.14,231.00,234.35,121376.315,1618066799999,28223364.97063,38541,54308.897,12636109.54177,0
+1618066800000,234.35,236.78,232.44,234.90,185459.745,1618070399999,43574558.96486,52854,87077.491,20465533.21844,0
+1618070400000,234.90,238.30,233.24,236.82,223453.334,1618073999999,52781295.06498,65358,107978.439,25514000.86329,0
+1618074000000,236.84,244.21,235.42,241.86,401315.699,1618077599999,96629394.90524,106485,196339.991,47286797.56193,0
+1618077600000,241.86,251.85,236.58,248.85,770549.418,1618081199999,189586796.76780,179322,396777.108,97722158.16413,0
+1618081200000,248.87,248.89,243.80,244.00,193302.657,1618084799999,47520817.72524,57441,84800.440,20856159.80978,0
+1618084800000,244.01,245.52,236.40,239.00,314307.212,1618088399999,75625836.46575,75370,136668.790,32876869.18205,0
+1618088400000,238.97,247.66,238.14,247.53,266943.155,1618091999999,65026583.04439,70000,144442.104,35184000.42113,0
+1618092000000,247.49,250.00,242.41,242.94,229834.520,1618095599999,56743060.30823,62923,93879.023,23206434.28372,0
+1618095600000,242.94,257.92,242.94,257.13,393125.579,1618099199999,98717495.57941,114167,216368.048,54327777.54435,0
+1618099200000,257.12,259.44,252.59,254.87,403284.784,1618102799999,103248719.96813,91632,187244.943,47974222.62888,0
+1618102800000,254.83,256.05,250.60,252.57,160467.036,1618106399999,40705102.25787,44170,74951.862,19028297.93365,0
+1618106400000,252.63,258.25,251.55,254.90,145929.080,1618109999999,37273258.33662,46369,78503.946,20050858.64552,0
+1618110000000,254.87,256.18,250.58,251.28,117051.915,1618113599999,29648297.39896,35849,43638.164,11065358.37848,0
+1618113600000,251.28,253.59,249.39,252.78,162975.771,1618117199999,40959109.11664,44170,78758.495,19810834.08041,0
+1618117200000,252.79,264.00,252.13,260.26,383589.212,1618120799999,99434273.07811,101157,194064.956,50266327.72858,0
+1618120800000,260.24,261.38,254.17,256.51,304032.669,1618124399999,78233970.51744,64449,144399.587,37175522.88352,0
+1618124400000,256.52,260.74,253.67,258.06,170235.903,1618127999999,43755262.90582,48662,79376.298,20414170.54982,0
+1618128000000,258.08,263.46,258.01,259.36,235763.445,1618131599999,61466933.04515,64523,106628.429,27802766.13679,0
+1618131600000,259.32,260.30,253.28,256.85,229706.743,1618135199999,58895280.38610,58363,109059.347,27968386.29361,0
+1618135200000,256.84,260.59,254.37,255.24,162983.026,1618138799999,41912505.51577,50058,68956.023,17749451.67449,0
+1618138800000,255.24,260.66,253.44,258.49,210905.103,1618142399999,54306466.39081,59309,99617.711,25663572.92490,0
+1618142400000,258.48,259.35,251.42,254.14,213636.317,1618145999999,54420786.21650,57293,90103.122,22966389.05531,0
+1618146000000,254.13,254.31,248.22,249.40,219595.217,1618149599999,55133959.82874,57042,99737.202,25052927.67567,0
+1618149600000,249.44,253.93,248.63,252.63,131922.338,1618153199999,33244012.17576,39032,63790.341,16076598.57246,0
+1618153200000,252.73,254.62,252.35,253.12,127384.736,1618156799999,32324744.16003,36092,57806.088,14672924.60367,0
+1618156800000,253.10,254.39,246.01,247.09,243148.171,1618160399999,60831334.86902,64380,93272.580,23347625.47954,0
+1618160400000,247.09,250.42,245.11,249.73,137574.784,1618163999999,34111835.12935,42767,68700.060,17049346.27744,0
+1618164000000,249.83,252.66,248.76,251.56,79436.374,1618167599999,19897180.66970,29141,36256.785,9088052.38524,0
+1618167600000,251.56,253.60,249.50,250.82,112055.374,1618171199999,28176537.48996,37017,48418.012,12186213.61395,0
+1618171200000,250.82,252.77,249.83,251.57,52513.545,1618174799999,13179769.72825,24603,23145.488,5811030.35930,0
+1618174800000,251.58,251.58,247.22,248.11,99742.370,1618178399999,24820076.71748,33864,38310.621,9532993.79784,0
+1618178400000,248.11,251.70,246.82,251.22,100889.091,1618181999999,25170426.30327,38106,53671.460,13394061.06745,0
+1618182000000,251.22,255.00,248.77,252.85,117843.167,1618185599999,29701976.13630,44150,54461.076,13731003.39552,0
+1618185600000,252.84,255.90,247.91,249.45,189212.984,1618189199999,47579863.05467,50553,88878.125,22369661.24571,0
+1618189200000,249.46,256.91,249.46,254.92,167570.627,1618192799999,42480809.67370,48164,82625.631,20952420.53412,0
+1618192800000,254.91,254.92,251.00,251.07,92944.867,1618196399999,23509532.07801,31859,38609.385,9772655.96504,0
+1618196400000,251.08,254.75,250.22,254.56,119955.750,1618199999999,30261181.70968,40173,58515.149,14762892.99972,0
+1618200000000,254.57,255.87,252.52,252.91,98809.934,1618203599999,25143925.39019,33783,45054.459,11468865.63318,0
+1618203600000,252.94,255.75,252.00,255.75,62804.843,1618207199999,15908955.45805,24515,33604.000,8517150.39052,0
+1618207200000,255.75,258.65,253.45,258.18,152153.917,1618210799999,39048740.36655,47910,72212.590,18539610.12234,0
+1618210800000,258.18,258.49,255.13,256.24,159981.057,1618214399999,41046245.70255,43257,75121.327,19277422.92043,0
+1618214400000,256.24,260.00,256.02,256.73,130778.156,1618217999999,33709187.16674,39807,65657.030,16929266.98706,0
+1618218000000,256.73,257.01,247.72,250.80,247134.619,1618221599999,62463535.55865,62898,90159.197,22815001.28330,0
+1618221600000,250.80,252.30,245.01,248.02,251796.671,1618225199999,62550286.24230,61809,104940.315,26072259.09898,0
+1618225200000,248.02,250.74,247.50,249.92,117956.480,1618228799999,29392440.91947,37143,59757.374,14897133.88508,0
+1618228800000,249.89,255.00,249.61,252.27,173792.610,1618232399999,43828294.38331,51372,92694.264,23371886.18313,0
+1618232400000,252.29,255.22,251.78,252.11,101530.974,1618235999999,25722602.44587,36702,49431.409,12526660.75326,0
+1618236000000,252.11,252.27,245.61,245.70,186093.483,1618239599999,46395043.42847,43907,71611.942,17861081.48924,0
+1618239600000,245.73,247.17,240.00,244.35,436197.314,1618243199999,106124675.01330,91746,193344.537,47068361.71806,0
+1618243200000,244.38,247.15,240.65,245.84,215221.475,1618246799999,52561439.68846,56514,108077.277,26398160.66227,0
+1618246800000,245.84,245.86,243.22,243.79,69969.848,1618250399999,17107566.77325,26986,31752.156,7763820.43261,0
+1618250400000,243.80,246.66,242.80,244.94,85958.911,1618253999999,21045824.91658,27594,44570.611,10918209.37423,0
+1618254000000,244.93,246.30,243.25,244.15,68366.159,1618257599999,16716798.68346,25195,31960.400,7816910.37344,0
+1618257600000,244.14,245.81,241.42,244.91,101235.543,1618261199999,24668272.46523,35068,50989.641,12429150.55538,0
+1618261200000,244.93,246.82,243.94,246.01,56177.255,1618264799999,13779197.66380,25542,25299.158,6205981.48771,0
+1618264800000,246.02,248.23,245.61,247.98,64596.870,1618268399999,15952529.09123,27487,34806.683,8594407.15736,0
+1618268400000,247.95,248.18,244.60,244.92,76658.773,1618271999999,18868073.12834,25336,35270.758,8682169.45974,0
+1618272000000,244.92,253.00,244.87,252.59,153271.360,1618275599999,38219481.43778,52468,79111.068,19721960.81539,0
+1618275600000,252.60,253.40,248.94,251.90,120002.221,1618279199999,30171353.96557,38184,55519.029,13966664.85482,0
+1618279200000,251.91,252.57,250.81,252.07,86329.488,1618282799999,21698489.80022,26577,34150.057,8587286.48265,0
+1618282800000,252.07,253.35,250.85,251.14,79668.488,1618286399999,20082285.48942,27525,38487.297,9706357.18595,0
+1618286400000,251.14,252.30,248.68,249.45,112353.261,1618289999999,28083265.96297,28786,47519.270,11882024.12465,0
+1618290000000,249.45,251.60,248.20,250.22,105999.000,1618293599999,26515983.63883,31956,52198.106,13058569.34981,0
+1618293600000,250.20,255.50,249.21,251.01,204285.489,1618297199999,51563710.12621,59600,99888.648,25229492.82721,0
+1618297200000,251.01,263.21,250.37,262.36,443078.991,1618300799999,114223633.88263,107693,223958.904,57752570.37253,0
+1618300800000,262.36,266.00,261.24,263.76,528579.258,1618304399999,139467356.59264,109132,255882.083,67534468.00671,0
+1618304400000,263.77,267.74,262.43,265.69,304658.642,1618307999999,80822801.01742,70903,150325.587,39898387.68424,0
+1618308000000,265.66,268.76,264.28,268.47,232677.282,1618311599999,62124757.40379,57411,118996.078,31785335.74559,0
+1618311600000,268.50,270.67,263.44,270.24,287996.349,1618315199999,76857540.91167,66056,139115.679,37151788.22711,0
+1618315200000,270.23,270.95,266.78,269.88,180893.774,1618318799999,48668880.51227,49228,84305.115,22693081.64213,0
+1618318800000,269.88,270.23,264.15,266.93,180826.222,1618322399999,48225206.53773,47026,78203.846,20866410.27170,0
+1618322400000,266.95,269.42,265.82,267.93,128905.762,1618325999999,34505602.63011,38377,62740.707,16799056.19121,0
+1618326000000,267.92,270.00,265.51,268.13,185808.196,1618329599999,49796113.78755,46233,88004.727,23591977.21724,0
+1618329600000,268.14,273.95,267.17,270.42,392479.839,1618333199999,106229605.49722,83654,190048.069,51442748.47944,0
+1618333200000,270.43,274.53,269.52,272.52,194564.620,1618336799999,53022554.67365,52430,90582.375,24690407.39936,0
+1618336800000,272.51,274.65,264.08,265.22,252754.216,1618340399999,68116837.53277,56132,106200.161,28660213.03539,0
+1618340400000,265.24,268.73,264.68,268.28,146549.917,1618343999999,39133516.36174,36973,73284.924,19580497.41870,0
+1618344000000,268.24,269.23,265.07,267.24,107535.239,1618347599999,28736864.52884,30626,46293.656,12374336.64299,0
+1618347600000,267.25,267.45,262.34,264.13,94766.857,1618351199999,25079856.25437,28772,33585.049,8898217.36267,0
+1618351200000,264.12,265.71,261.47,264.18,115146.630,1618354799999,30328583.85121,33354,52281.499,13774985.88858,0
+1618354800000,264.15,268.25,264.03,267.99,106794.012,1618358399999,28470132.73577,33387,59232.445,15789797.00850,0
+1618358400000,268.00,273.85,267.52,273.57,209803.668,1618361999999,56785369.65924,60478,112872.501,30556638.94507,0
+1618362000000,273.60,276.66,269.04,274.00,248926.614,1618365599999,67922660.12629,58581,119047.676,32496411.91529,0
+1618365600000,274.00,275.23,270.47,273.32,108914.563,1618369199999,29703290.21353,33348,51010.482,13918320.85760,0
+1618369200000,273.33,284.48,272.75,280.84,396086.647,1618372799999,111041142.49862,94690,199772.448,56012857.28276,0
+1618372800000,280.83,284.20,278.95,281.83,180033.661,1618376399999,50694127.98153,48281,88709.668,24996643.54634,0
+1618376400000,281.83,283.97,276.53,277.81,235792.267,1618379999999,66037291.82606,52626,100348.581,28135756.84025,0
+1618380000000,277.81,282.40,275.73,276.91,187814.592,1618383599999,52359468.50614,45976,82435.523,22999446.55138,0
+1618383600000,276.88,280.12,275.57,276.03,145079.570,1618387199999,40300785.40437,40523,63188.141,17565682.07217,0
+1618387200000,276.07,279.39,268.00,270.96,366962.978,1618390799999,100561635.22326,78104,165664.727,45474586.77726,0
+1618390800000,270.96,272.76,262.36,269.47,500561.535,1618394399999,133940145.57599,97631,218113.237,58367203.04489,0
+1618394400000,269.49,273.06,268.74,272.00,164136.294,1618397999999,44512621.30628,41930,84823.281,23007152.58101,0
+1618398000000,271.99,276.10,271.41,273.71,180287.321,1618401599999,49405960.72666,47211,86840.048,23805538.79421,0
+1618401600000,273.72,274.22,265.43,266.22,263748.584,1618405199999,71282812.74984,64142,107294.420,29010199.94801,0
+1618405200000,266.22,270.66,263.00,264.00,298525.890,1618408799999,79676396.49055,72738,139395.644,37233818.14269,0
+1618408800000,263.97,265.73,254.99,263.08,613002.317,1618412399999,160097459.68406,124744,283388.112,74070624.04415,0
+1618412400000,263.10,267.15,261.32,265.77,268551.941,1618415999999,71089069.07677,69319,132359.491,35055883.05793,0
+1618416000000,265.78,272.37,263.27,270.59,295571.839,1618419599999,79554009.17995,76989,149089.839,40135039.34609,0
+1618419600000,270.64,273.16,263.19,263.64,280599.895,1618423199999,75285143.75767,72768,128666.392,34560103.30894,0
+1618423200000,263.73,269.77,260.00,266.48,341986.874,1618426799999,90564576.71149,77120,160334.309,42474304.44299,0
+1618426800000,266.48,268.65,261.38,265.05,221619.895,1618430399999,58632595.41269,56767,105408.639,27887725.08740,0
+1618430400000,265.11,268.08,262.92,267.45,121993.594,1618433999999,32407249.21593,34860,64534.546,17151990.91916,0
+1618434000000,267.47,281.74,267.04,280.74,305311.251,1618437599999,83913171.35107,84366,162218.646,44580257.49701,0
+1618437600000,280.77,282.44,276.50,277.44,244860.503,1618441199999,68475202.79971,60368,111909.283,31318786.13422,0
+1618441200000,277.43,281.03,277.40,279.54,150774.435,1618444799999,42074311.38728,38440,74737.977,20857907.92438,0
+1618444800000,279.54,283.88,273.87,273.88,203696.591,1618448399999,56832550.84737,55425,86234.140,24117079.57770,0
+1618448400000,273.87,276.47,272.13,273.86,180686.098,1618451999999,49561901.23941,41198,80416.976,22078605.85664,0
+1618452000000,273.92,276.27,271.50,274.04,108260.823,1618455599999,29634083.16336,34864,47607.631,13039653.88528,0
+1618455600000,274.04,279.28,271.64,279.28,141727.310,1618459199999,39101971.38515,44018,69340.808,19135778.35908,0
+1618459200000,279.28,280.23,274.52,274.85,112435.037,1618462799999,31230544.92645,36872,46955.133,13048362.39604,0
+1618462800000,274.85,276.33,272.25,275.34,115521.817,1618466399999,31679250.40220,33198,57341.864,15727578.85341,0
+1618466400000,275.33,276.75,273.24,274.37,93156.686,1618469999999,25596149.58642,31091,39827.374,10941489.21751,0
+1618470000000,274.37,277.92,273.66,274.13,106058.734,1618473599999,29220145.25741,37467,51624.295,14223949.85738,0
+1618473600000,274.13,277.96,271.36,272.51,177098.093,1618477199999,48562265.04040,51238,82915.476,22757706.19695,0
+1618477200000,272.48,273.77,269.24,273.29,119724.162,1618480799999,32544820.74604,40620,48260.797,13130899.77216,0
+1618480800000,273.33,274.37,266.67,267.14,145553.633,1618484399999,39325049.87416,46558,57016.115,15420994.31350,0
+1618484400000,267.18,271.94,266.67,270.96,108242.482,1618487999999,29147827.13716,34590,52659.889,14189115.78885,0
+1618488000000,270.97,272.80,270.64,271.60,81910.325,1618491599999,22259112.60746,28315,40256.365,10942975.18760,0
+1618491600000,271.60,276.07,271.60,273.45,177331.224,1618495199999,48572402.48096,50838,89724.804,24580741.21344,0
+1618495200000,273.46,277.21,272.38,275.03,126637.425,1618498799999,34808992.12724,42387,59288.773,16307909.54287,0
+1618498800000,275.05,281.67,273.28,281.15,191188.841,1618502399999,52972529.65413,58034,102927.148,28550500.53021,0
+1618502400000,281.18,286.06,279.28,279.87,558357.211,1618505999999,158142147.77435,117798,263597.340,74705545.72490,0
+1618506000000,279.82,280.76,276.13,279.73,205402.245,1618509599999,57165882.10137,50319,96876.260,26979565.48768,0
+1618509600000,279.73,282.80,277.31,280.92,107946.423,1618513199999,30230837.73791,35437,53273.614,14927129.64820,0
+1618513200000,280.94,289.38,279.64,287.22,320679.182,1618516799999,91556086.42730,81816,157827.177,45086945.26816,0
+1618516800000,287.22,289.42,284.60,287.76,221214.825,1618520399999,63545672.68804,56394,98666.118,28361418.93738,0
+1618520400000,287.77,288.00,284.19,285.32,119730.107,1618523999999,34190349.59575,34083,46908.405,13402062.36975,0
+1618524000000,285.34,291.49,284.22,290.59,190946.383,1618527599999,55009480.34720,54100,96013.763,27660309.03620,0
+1618527600000,290.57,291.91,285.99,286.11,183638.155,1618531199999,52993489.11693,45792,77203.792,22288560.34388,0
+1618531200000,286.13,290.02,285.55,287.82,181387.202,1618534799999,52204754.69424,47192,90663.147,26096817.63955,0
+1618534800000,287.81,293.76,279.36,285.09,416645.835,1618538399999,119337936.82563,98672,184110.375,52813313.86375,0
+1618538400000,285.11,295.00,284.89,292.57,294318.467,1618541999999,85643040.66057,87967,147933.258,43040083.20143,0
+1618542000000,292.64,297.57,290.32,295.83,280917.686,1618545599999,82842723.40597,71088,142992.879,42190559.55389,0
+1618545600000,295.84,296.00,281.68,282.24,407659.244,1618549199999,117784505.09323,90425,182856.883,52896449.51952,0
+1618549200000,282.27,291.08,280.18,289.60,366393.754,1618552799999,105161654.24512,87633,183316.805,52632017.52956,0
+1618552800000,289.59,289.59,281.80,287.60,331368.939,1618556399999,94491690.39325,79934,158253.828,45152634.19016,0
+1618556400000,287.60,289.39,282.53,287.84,196797.605,1618559999999,56290351.93255,54075,93054.740,26632536.52332,0
+1618560000000,287.83,290.62,284.50,284.66,225819.182,1618563599999,64940175.58193,57957,104542.399,30074159.01737,0
+1618563600000,284.63,285.54,274.00,278.45,558137.334,1618567199999,156146679.34630,108973,252613.588,70690504.09703,0
+1618567200000,278.35,281.82,271.99,273.23,336686.100,1618570799999,93178544.44701,75106,154707.987,42815676.24660,0
+1618570800000,273.25,278.94,268.13,278.72,363276.339,1618574399999,99658197.19655,86685,162850.916,44745971.84884,0
+1618574400000,278.66,280.65,275.10,276.19,223945.683,1618577999999,62186190.40776,57725,94697.772,26322048.10542,0
+1618578000000,276.20,280.84,265.00,269.20,363990.890,1618581599999,99480759.30332,95087,158792.260,43467780.62731,0
+1618581600000,269.21,278.92,268.54,277.53,289189.356,1618585199999,79523868.88691,75908,150704.785,41449456.61491,0
+1618585200000,277.49,300.87,277.29,299.88,640596.162,1618588799999,186488207.51508,156255,331706.888,96520095.74840,0
+1618588800000,300.06,316.48,298.77,311.75,1338631.784,1618592399999,412050805.07751,259778,657828.232,202579907.84105,0
+1618592400000,311.74,317.99,304.10,305.34,564851.451,1618595999999,176610143.00336,108253,250575.318,78443583.71410,0
+1618596000000,305.34,310.50,302.20,309.29,276207.356,1618599599999,84592012.91518,68965,140102.435,42937454.17135,0
+1618599600000,309.24,314.91,302.03,312.29,274771.654,1618603199999,84697172.91036,78330,132341.488,40805821.86089,0
+1618603200000,312.42,315.00,308.81,309.68,183647.300,1618606799999,57230259.47094,53784,85354.053,26609469.29189,0
+1618606800000,309.77,313.00,307.54,309.91,165262.084,1618610399999,51386203.48501,51266,81095.144,25229491.85398,0
+1618610400000,309.92,312.40,305.25,306.47,151995.502,1618613999999,46934493.63639,46989,71545.368,22102233.26435,0
+1618614000000,306.47,316.29,306.47,308.74,268319.942,1618617599999,83929766.40405,73064,129080.335,40386915.98860,0
+1618617600000,308.76,331.60,308.75,323.62,718745.460,1618621199999,231395362.58198,171473,359016.320,115548382.63022,0
+1618621200000,323.52,326.56,320.21,325.58,245666.366,1618624799999,79373616.15589,57679,118009.172,38139346.92940,0
+1618624800000,325.58,334.42,323.36,329.97,282996.771,1618628399999,92924812.30314,86510,136801.866,44922419.57483,0
+1618628400000,330.07,330.82,321.15,324.43,209143.091,1618631999999,68012415.62027,54747,91864.203,29874779.83601,0
+1618632000000,324.45,325.93,319.06,322.69,183409.134,1618635599999,59015545.50677,49664,86264.039,27778948.44645,0
+1618635600000,322.68,328.20,320.05,325.61,126400.678,1618639199999,40988836.23278,44176,62483.583,20258130.43208,0
+1618639200000,325.62,328.11,322.14,324.50,146779.867,1618642799999,47724561.57786,48903,64842.201,21089144.36020,0
+1618642800000,324.55,330.00,323.05,327.46,175684.094,1618646399999,57431494.91015,54426,83304.948,27230635.08943,0
+1618646400000,327.60,333.37,325.77,331.38,215329.102,1618649999999,71048035.43756,66446,113253.442,37373163.12368,0
+1618650000000,331.45,336.09,316.12,318.76,478595.823,1618653599999,155369243.41258,115467,209329.359,68036994.51604,0
+1618653600000,318.76,322.42,312.00,315.38,280501.639,1618657199999,89016123.75944,74287,124166.774,39458176.28182,0
+1618657200000,315.50,316.91,305.30,311.08,367617.575,1618660799999,114348006.12032,88402,174055.702,54184838.43340,0
+1618660800000,311.14,320.19,306.07,320.09,348396.686,1618664399999,109301785.97190,85794,179960.527,56473640.83626,0
+1618664400000,320.10,330.16,313.99,325.27,558193.617,1618667999999,180387490.14461,143878,270052.853,87325411.94481,0
+1618668000000,325.27,327.66,314.57,315.15,348034.663,1618671599999,111798878.05083,90616,159175.384,51181373.89668,0
+1618671600000,315.11,315.35,303.00,306.10,456297.683,1618675199999,141303908.51965,118933,203553.909,63065461.08667,0
+1618675200000,306.22,315.77,296.62,311.27,515828.470,1618678799999,158867485.70168,125150,244512.607,75451547.33932,0
+1618678800000,311.26,316.32,302.08,302.70,256336.595,1618682399999,79301869.68419,77594,108597.911,33657981.61496,0
+1618682400000,302.59,313.96,300.00,308.88,266081.263,1618685999999,82040567.20120,80375,127739.283,39410775.32505,0
+1618686000000,308.89,314.95,308.71,313.06,110894.590,1618689599999,34592033.85996,48328,61191.085,19092825.67886,0
+1618689600000,313.07,316.19,309.65,314.18,118758.926,1618693199999,37126794.56805,44759,53999.827,16895598.14072,0
+1618693200000,314.18,322.53,312.18,315.32,164677.215,1618696799999,52269313.68955,59087,86875.643,27585056.99568,0
+1618696800000,315.35,318.96,310.40,312.38,255982.389,1618700399999,80473437.65288,59456,110433.644,34722609.72742,0
+1618700400000,312.37,314.27,300.41,301.49,262530.244,1618703999999,80402071.43471,68909,108727.353,33288304.60295,0
+1618704000000,301.48,305.62,285.00,285.78,662533.791,1618707599999,195316322.91254,145111,293384.980,86615771.82999,0
+1618707600000,285.72,293.19,282.00,290.72,495065.059,1618711199999,142735656.58594,100770,231466.908,66801281.27534,0
+1618711200000,290.70,293.72,282.12,285.14,427071.753,1618714799999,122979306.78253,104023,204377.851,58902935.73619,0
+1618714800000,285.17,288.17,225.70,263.81,1786903.001,1618718399999,461168423.74977,330410,775089.027,200021034.64116,0
+1618718400000,263.79,269.39,250.00,251.83,1222695.743,1618721999999,319827928.10497,235927,580003.381,151864951.37576,0
+1618722000000,251.84,261.97,250.75,258.69,505634.796,1618725599999,130284198.70882,134222,237541.324,61223932.63046,0
+1618725600000,258.69,265.35,257.11,261.55,356949.463,1618729199999,93182699.15295,89117,172411.556,45018661.58758,0
+1618729200000,261.55,270.17,261.52,267.74,257488.753,1618732799999,68633111.16680,72525,124067.364,33081047.25978,0
+1618732800000,267.75,270.56,256.01,256.73,434606.803,1618736399999,114320307.96294,100913,200799.936,52866786.15966,0
+1618736400000,256.84,261.16,249.35,258.29,618314.421,1618739999999,157891672.92175,138102,301400.156,77011183.64044,0
+1618740000000,258.41,262.68,256.28,257.94,243079.224,1618743599999,63063870.52718,69436,115123.444,29884511.79890,0
+1618743600000,257.91,263.10,246.45,249.28,354231.190,1618747199999,90010332.34592,86526,165199.970,41990677.42823,0
+1618747200000,249.16,260.89,248.73,260.86,348235.363,1618750799999,88888986.19566,88635,173626.720,44323880.79455,0
+1618750800000,260.85,264.85,257.39,263.42,216788.591,1618754399999,56664628.45053,61764,103139.238,26970440.74046,0
+1618754400000,263.42,266.31,260.57,261.48,173469.880,1618757999999,45695016.55244,50795,82032.263,21615079.41828,0
+1618758000000,261.46,267.00,259.16,265.64,210286.613,1618761599999,55390010.13060,60247,101393.319,26709065.61061,0
+1618761600000,265.69,271.73,265.00,266.18,299877.070,1618765199999,80413521.17954,76366,143685.095,38538297.14336,0
+1618765200000,266.19,268.32,261.00,261.99,169788.908,1618768799999,44873577.14751,46804,81113.982,21444818.66048,0
+1618768800000,261.99,266.36,260.64,264.18,141319.659,1618772399999,37169966.57879,42089,73632.909,19377561.70128,0
+1618772400000,264.18,271.82,264.18,269.97,187724.986,1618775999999,50577263.81169,56365,93075.583,25074425.96045,0
+1618776000000,269.97,275.00,269.95,273.21,163680.282,1618779599999,44716868.31307,48467,84144.122,22987745.54678,0
+1618779600000,273.24,273.51,264.28,269.06,175372.715,1618783199999,47262232.95505,48373,76638.736,20645826.34611,0
+1618783200000,269.05,278.92,268.84,277.02,209700.916,1618786799999,57551672.16564,61894,107040.287,29370689.95797,0
+1618786800000,277.02,277.61,271.95,273.71,145019.346,1618790399999,39869154.28904,43594,64153.543,17641957.76284,0
+1618790400000,273.61,279.26,266.97,278.55,223791.014,1618793999999,60889332.15396,66957,112829.372,30711918.62260,0
+1618794000000,278.55,280.46,275.79,275.92,178735.322,1618797599999,49803073.90456,50123,86530.367,24120021.72038,0
+1618797600000,275.94,280.52,274.00,280.43,119309.217,1618801199999,33043719.92911,41591,63993.397,17725976.67921,0
+1618801200000,280.44,282.20,276.36,280.18,156290.682,1618804799999,43639257.73671,47764,77831.778,21739611.88729,0
+1618804800000,280.13,280.97,274.33,276.35,161854.329,1618808399999,44805387.79714,42454,72920.418,20184862.63937,0
+1618808400000,276.34,276.34,271.30,272.51,147040.877,1618811999999,40238726.35676,39945,63388.013,17350310.52209,0
+1618812000000,272.50,278.30,272.24,276.56,134706.020,1618815599999,37056083.38284,38434,67994.111,18702942.80612,0
+1618815600000,276.57,277.81,273.55,276.27,108182.289,1618819199999,29826503.47856,36125,54789.386,15104756.19810,0
+1618819200000,276.18,277.24,267.80,268.83,197766.393,1618822799999,53695850.11268,54024,82116.351,22303604.78941,0
+1618822800000,268.80,270.82,265.54,266.62,191570.917,1618826399999,51401246.13288,50907,87202.864,23411761.75557,0
+1618826400000,266.60,267.72,261.16,267.52,283629.467,1618829999999,74917631.39507,73499,133536.046,35289141.73148,0
+1618830000000,267.52,274.50,266.60,272.72,194057.941,1618833599999,52625135.85889,57454,99038.589,26863335.62646,0
+1618833600000,272.67,275.64,267.74,268.09,202301.623,1618837199999,55046616.49921,56319,91377.964,24884689.42457,0
+1618837200000,268.06,271.18,264.48,269.04,202692.816,1618840799999,54268873.76224,57825,102542.799,27463954.63387,0
+1618840800000,269.04,269.04,252.48,257.74,422923.261,1618844399999,109550106.45648,100128,186241.346,48248210.84399,0
+1618844400000,257.63,261.10,250.67,252.64,536483.463,1618847999999,137127484.31242,105651,267110.330,68331293.24418,0
+1618848000000,252.59,263.37,250.67,255.67,396341.155,1618851599999,102380867.45239,91554,205517.831,53093970.49788,0
+1618851600000,255.72,261.39,252.45,260.59,216254.772,1618855199999,55608966.92876,56872,112511.595,28943619.67744,0
+1618855200000,260.58,269.70,260.12,266.25,274686.188,1618858799999,72873871.34675,66628,140699.248,37320111.32918,0
+1618858800000,266.32,274.24,264.78,269.88,272593.213,1618862399999,73793328.74530,74142,137035.093,37119767.50867,0
+1618862400000,269.94,271.80,267.42,271.46,124915.406,1618865999999,33592689.90278,41197,60235.725,16199391.84277,0
+1618866000000,271.45,271.89,263.00,266.65,149850.108,1618869599999,39947212.42995,50239,65545.319,17484480.31529,0
+1618869600000,266.67,272.47,263.78,267.34,205583.813,1618873199999,55012107.81538,61425,95983.602,25706568.27023,0
+1618873200000,267.33,269.17,260.00,261.61,209632.136,1618876799999,55204747.14989,60736,92826.535,24452919.91780,0
+1618876800000,261.64,264.25,242.00,246.50,590759.597,1618880399999,148082352.87199,133068,256814.554,64398394.04699,0
+1618880400000,246.52,251.81,244.16,247.33,281738.345,1618883999999,70010727.90431,68123,142345.050,35381230.59477,0
+1618884000000,247.33,248.31,237.50,243.60,339554.036,1618887599999,82198896.47631,81097,159000.402,38528896.96648,0
+1618887600000,243.61,247.95,240.59,247.28,200602.363,1618891199999,48985435.57508,55894,108525.758,26509998.11191,0
+1618891200000,247.25,255.08,246.42,254.37,204676.121,1618894799999,51174582.00133,52624,104676.912,26183627.56153,0
+1618894800000,254.38,254.87,248.34,249.68,141163.541,1618898399999,35459557.75719,43503,63135.019,15850214.97856,0
+1618898400000,249.71,252.50,235.81,238.02,313104.112,1618901999999,76101452.55474,80410,127797.049,31190489.58484,0
+1618902000000,237.96,246.05,234.09,245.94,338006.591,1618905599999,81157095.60263,80816,167392.978,40235270.10596,0
+1618905600000,245.93,252.57,244.90,251.21,225833.098,1618909199999,56157678.37617,61898,112914.938,28084088.01956,0
+1618909200000,251.24,254.97,247.66,251.74,200552.533,1618912799999,50365433.01831,61596,97288.319,24444917.14133,0
+1618912800000,251.72,260.36,250.96,258.08,246623.988,1618916399999,63437305.72562,69989,121820.157,31326077.89815,0
+1618916400000,258.12,259.66,252.33,258.23,200253.010,1618919999999,51323421.52779,51146,93956.316,24090154.72147,0
+1618920000000,258.21,258.99,252.69,254.59,176371.131,1618923599999,45044148.21977,50440,83220.783,21259387.68987,0
+1618923600000,254.62,264.01,254.58,263.26,195912.288,1618927199999,50842343.55046,61463,101940.217,26455578.98099,0
+1618927200000,263.24,263.69,252.42,253.15,226820.749,1618930799999,58418624.05749,59700,98419.495,25355691.63157,0
+1618930800000,253.13,255.70,246.38,254.48,259919.566,1618934399999,65280132.79585,66817,124047.322,31172024.89870,0
+1618934400000,254.44,265.45,252.72,265.45,375842.355,1618937999999,97223264.51664,105211,198183.318,51297033.35722,0
+1618938000000,265.45,265.95,261.58,265.00,203712.154,1618941599999,53696506.45334,55542,97045.794,25588054.95777,0
+1618941600000,265.00,270.00,263.73,267.22,203238.998,1618945199999,54405573.68808,59466,99394.749,26615412.10929,0
+1618945200000,267.28,273.00,267.01,272.86,194893.074,1618948799999,52687138.40601,51332,94879.888,25659596.85763,0
+1618948800000,272.90,273.00,264.11,266.30,199257.083,1618952399999,53392302.91628,51359,79677.749,21358852.44157,0
+1618952400000,266.20,268.38,261.46,268.00,142231.917,1618955999999,37723790.88626,41092,60167.952,15971126.92645,0
+1618956000000,267.99,268.95,260.96,262.39,149921.495,1618959599999,39860272.51924,41645,67563.073,17966969.76886,0
+1618959600000,262.40,264.84,260.20,260.88,130965.698,1618963199999,34416784.82198,38710,61732.456,16230376.90160,0
+1618963200000,260.85,270.32,257.48,257.94,260866.841,1618966799999,68864997.11080,69400,119745.776,31647804.62779,0
+1618966800000,257.97,265.89,256.55,264.59,147655.356,1618970399999,38589948.15731,43437,73926.449,19321947.17253,0
+1618970400000,264.62,267.79,263.72,266.31,75514.344,1618973999999,20083797.29505,30577,36316.832,9661689.62334,0
+1618974000000,266.21,266.37,258.10,258.57,117580.917,1618977599999,30836374.26312,42460,49397.363,12951131.42840,0
+1618977600000,258.57,262.72,256.14,260.95,120990.234,1618981199999,31421411.85836,36907,62281.768,16179202.92828,0
+1618981200000,260.93,264.97,258.42,261.90,154087.299,1618984799999,40316513.26539,52337,74477.808,19493761.34117,0
+1618984800000,261.95,266.21,258.89,265.02,128664.379,1618988399999,33941514.82779,43897,63263.219,16690957.78088,0
+1618988400000,265.01,265.15,259.69,260.26,136505.339,1618991999999,35797100.59081,42479,60006.056,15740615.76737,0
+1618992000000,260.22,263.90,255.93,262.13,185314.796,1618995599999,48105978.50780,56691,84447.921,21943745.42163,0
+1618995600000,262.12,264.17,259.70,262.79,105234.258,1618999199999,27617868.40557,38335,51488.554,13514287.49500,0
+1618999200000,262.79,262.83,252.58,254.04,211763.301,1619002799999,54409062.71532,62110,89399.608,22989517.01849,0
+1619002800000,254.03,256.62,251.01,254.47,210591.989,1619006399999,53506521.52920,59281,100312.633,25501923.68993,0
+1619006400000,254.42,266.72,252.62,264.99,316703.988,1619009999999,82595564.35646,87784,168860.659,44075668.63393,0
+1619010000000,265.00,266.10,262.79,264.44,178128.418,1619013599999,47105501.09630,48541,79386.248,20998928.06648,0
+1619013600000,264.54,270.57,261.00,269.95,239853.133,1619017199999,63906518.39170,64843,117321.178,31281033.19156,0
+1619017200000,269.94,276.35,269.89,274.44,357990.144,1619020799999,97754650.93597,90075,174065.381,47546334.47173,0
+1619020800000,274.38,277.36,270.64,271.10,237857.618,1619024399999,65119755.22597,59362,109241.553,29921846.92865,0
+1619024400000,271.10,272.90,268.98,270.92,127243.729,1619027999999,34494780.80323,37404,57762.371,15664763.56870,0
+1619028000000,270.95,271.90,265.46,267.74,168228.687,1619031599999,45101746.01576,43925,79389.967,21278641.95995,0
+1619031600000,267.76,276.63,267.69,275.28,193606.918,1619035199999,52748478.58777,53219,104000.925,28323816.11282,0
+1619035200000,275.29,275.35,263.32,265.09,273173.910,1619038799999,72966924.62192,71516,127895.788,34138907.65764,0
+1619038800000,265.10,266.99,261.41,262.90,154608.890,1619042399999,40821227.51878,44659,71363.813,18851569.55663,0
+1619042400000,262.89,267.42,255.03,258.72,260428.683,1619045999999,67828271.09627,71989,111069.970,28960249.18832,0
+1619046000000,258.75,261.25,255.23,257.99,189487.388,1619049599999,48972784.66895,54196,94384.467,24399682.64049,0
+1619049600000,257.96,260.92,252.63,259.91,305230.645,1619053199999,78409729.60481,76561,144222.196,37071220.23482,0
+1619053200000,259.89,264.45,256.31,256.42,176895.315,1619056799999,46221446.87396,48786,79975.534,20932886.41141,0
+1619056800000,256.44,260.95,251.23,258.87,357014.450,1619060399999,91278069.33451,87276,167791.646,42929930.89038,0
+1619060400000,258.87,262.50,256.05,258.00,170818.186,1619063999999,44350791.28897,53717,83678.521,21731198.23802,0
+1619064000000,257.96,263.16,257.50,262.86,128004.062,1619067599999,33441329.49745,47198,68236.042,17828249.59738,0
+1619067600000,262.80,267.26,261.25,266.62,128341.901,1619071199999,33918763.39272,42558,65757.115,17383905.57324,0
+1619071200000,266.57,269.20,264.07,264.57,137294.702,1619074799999,36611980.31770,43458,59171.862,15784923.17059,0
+1619074800000,264.50,268.38,262.49,267.22,126225.408,1619078399999,33486570.22703,48702,59386.601,15762664.53757,0
+1619078400000,267.27,268.53,258.05,262.87,236004.849,1619081999999,61848941.60057,71639,105930.871,27764123.45679,0
+1619082000000,262.82,280.65,260.83,278.87,466377.676,1619085599999,127316434.22142,129731,245159.387,66948595.50100,0
+1619085600000,278.89,283.60,274.48,277.99,382778.522,1619089199999,106702137.20647,99931,185255.782,51671402.41946,0
+1619089200000,277.98,286.00,277.40,279.13,368055.637,1619092799999,103884299.44657,101439,176981.747,49986500.44717,0
+1619092800000,279.12,286.38,279.04,280.57,240394.259,1619096399999,67896730.69929,69637,121218.937,34244337.83532,0
+1619096400000,280.56,282.45,275.40,275.92,213963.218,1619099999999,59628260.55974,59992,94975.772,26490321.22191,0
+1619100000000,275.87,285.00,275.54,283.82,200566.366,1619103599999,56410438.88576,65360,108977.383,30661559.84363,0
+1619103600000,283.86,286.00,278.63,285.33,194839.157,1619107199999,55106957.61966,60147,89735.265,25386943.59056,0
+1619107200000,285.38,290.00,282.21,286.04,302018.020,1619110799999,86394899.32893,85415,145180.200,41550988.91215,0
+1619110800000,286.04,286.79,271.50,271.69,322830.015,1619114399999,90093304.03168,82528,129613.731,36187867.54757,0
+1619114400000,271.75,277.90,269.00,275.48,416042.772,1619117999999,113769471.07103,101229,208898.710,57160223.71544,0
+1619118000000,275.47,275.75,265.82,271.83,389058.129,1619121599999,105504842.04633,98286,187203.253,50791797.82817,0
+1619121600000,271.82,271.83,255.93,256.31,480133.061,1619125199999,126454921.09877,124894,216723.310,57117355.87253,0
+1619125200000,256.46,258.05,239.64,256.89,634467.384,1619128799999,159310838.93451,168357,296046.492,74445963.14092,0
+1619128800000,256.93,259.40,251.22,253.50,295827.731,1619132399999,75575770.61951,79097,153176.709,39130635.57546,0
+1619132400000,253.51,258.79,251.78,252.64,179156.100,1619135999999,45759262.22992,55006,91406.772,23344904.26043,0
+1619136000000,252.68,257.36,250.18,252.21,226664.392,1619139599999,57459261.55792,66498,108343.945,27476492.50349,0
+1619139600000,252.26,255.62,230.00,242.16,620045.077,1619143199999,150692155.86269,146647,281367.993,68479895.49202,0
+1619143200000,242.19,245.86,205.00,230.79,1150677.577,1619146799999,260134860.54950,238810,537811.399,121688963.89079,0
+1619146800000,230.76,236.71,228.56,232.59,361846.755,1619150399999,84325051.14064,110441,179087.667,41751657.83442,0
+1619150400000,232.59,234.99,223.96,226.12,302371.385,1619153999999,69485146.20608,87137,143833.384,33075202.37366,0
+1619154000000,226.12,231.85,217.20,228.48,500017.121,1619157599999,113119057.88442,117552,247048.429,55932351.29809,0
+1619157600000,228.50,229.22,220.57,227.34,396561.369,1619161199999,89089483.84976,104153,193665.686,43516485.14923,0
+1619161200000,227.40,230.22,219.04,223.54,417634.177,1619164799999,93589035.52581,109766,203757.108,45668203.72029,0
+1619164800000,223.62,231.58,219.27,230.94,350922.497,1619168399999,79528441.48473,96727,179835.869,40773943.38542,0
+1619168400000,230.84,231.11,223.54,227.38,227128.599,1619171999999,51736266.20323,61091,104788.363,23873903.62957,0
+1619172000000,227.36,235.72,226.51,232.94,260638.810,1619175599999,60833175.26846,72148,135077.436,31521431.96779,0
+1619175600000,232.94,239.29,231.49,237.73,218838.308,1619179199999,51683860.76761,62550,107077.773,25293386.47803,0
+1619179200000,237.75,239.16,229.50,230.63,291338.028,1619182799999,68269759.82522,75642,142051.261,33323659.40803,0
+1619182800000,230.70,233.42,225.77,229.54,308302.936,1619186399999,70728478.63676,82374,157802.404,36224877.09590,0
+1619186400000,229.53,237.08,228.55,235.78,198896.787,1619189999999,46435284.17765,60535,102999.722,24057698.78655,0
+1619190000000,235.81,236.57,229.26,234.76,206641.213,1619193599999,48163865.54693,63922,103641.734,24165486.20619,0
+1619193600000,234.83,236.98,231.14,234.63,241177.750,1619197199999,56484366.93165,70559,117586.470,27549414.04422,0
+1619197200000,234.60,237.18,232.06,234.77,173875.065,1619200799999,40833813.85675,49768,89132.350,20933851.68786,0
+1619200800000,234.81,240.23,233.33,239.81,179404.529,1619204399999,42521618.56283,51527,85457.864,20252188.06770,0
+1619204400000,239.83,241.65,238.13,240.42,108503.433,1619207999999,26003458.13263,45316,52220.944,12517629.65590,0
+1619208000000,240.33,242.24,234.87,235.18,183506.499,1619211599999,43897586.86945,58489,77624.096,18574777.09910,0
+1619211600000,235.12,238.22,232.15,232.24,118786.621,1619215199999,27965358.76034,40502,53749.846,12658909.92408,0
+1619215200000,232.21,236.03,232.20,235.65,85786.769,1619218799999,20078435.81106,31325,44512.628,10420274.04226,0
+1619218800000,235.65,241.59,235.60,241.38,119454.338,1619222399999,28567586.33524,41705,55616.911,13297797.11680,0
+1619222400000,241.36,241.48,231.74,232.35,215914.029,1619225999999,50922265.54892,60874,95937.641,22622798.11799,0
+1619226000000,232.34,236.20,232.00,233.49,114952.150,1619229599999,26942221.61933,39572,56977.256,13355736.41217,0
+1619229600000,233.51,235.10,228.00,233.18,183798.333,1619233199999,42571437.26356,57970,84675.878,19620416.50972,0
+1619233200000,233.23,237.19,233.16,234.22,97491.621,1619236799999,22941971.71648,35150,46970.732,11056789.86744,0
+1619236800000,234.20,235.46,231.72,234.06,117236.556,1619240399999,27384082.91065,39820,58672.977,13704994.39289,0
+1619240400000,234.05,236.79,232.69,235.26,88859.252,1619243999999,20864570.37048,34146,43952.838,10321389.11563,0
+1619244000000,235.27,236.66,233.00,233.24,98625.936,1619247599999,23151907.22175,30299,42372.219,9947410.79631,0
+1619247600000,233.24,233.27,229.73,231.50,126160.374,1619251199999,29176116.96981,40963,58267.276,13478730.58323,0
+1619251200000,231.48,235.36,230.40,231.55,140624.773,1619254799999,32805132.74289,41948,63482.251,14812050.41589,0
+1619254800000,231.54,233.44,230.19,231.16,97343.302,1619258399999,22534403.28284,33133,48890.825,11318176.89623,0
+1619258400000,231.17,231.19,222.96,222.96,249675.740,1619261999999,56529538.91607,69521,114178.990,25854296.74613,0
+1619262000000,222.99,227.27,220.48,223.91,237383.500,1619265599999,53101922.47621,69979,116479.797,26073505.58581,0
+1619265600000,223.89,229.32,222.29,227.53,168804.090,1619269199999,38267638.23557,58858,87868.397,19919250.14881,0
+1619269200000,227.59,229.35,226.08,227.95,106796.864,1619272799999,24318714.34898,37522,48873.759,11134556.15779,0
+1619272800000,227.95,228.17,224.13,225.99,148759.674,1619276399999,33635877.92629,47512,71684.749,16209921.62737,0
+1619276400000,225.98,232.65,222.77,231.40,226173.351,1619279999999,51603168.32114,64806,118395.343,27029475.53649,0
+1619280000000,231.41,232.49,227.61,227.73,135647.023,1619283599999,31199605.79864,38594,60475.127,13917285.62892,0
+1619283600000,227.73,228.74,224.10,228.23,138044.266,1619287199999,31224747.08588,44761,69020.409,15616421.63290,0
+1619287200000,228.22,231.81,227.00,229.04,120451.953,1619290799999,27667228.01351,39712,56951.871,13083627.71237,0
+1619290800000,229.05,232.16,229.01,229.56,77000.484,1619294399999,17751715.65732,26593,38761.654,8938331.79580,0
+1619294400000,229.56,232.23,227.69,231.61,82501.474,1619297999999,18989460.90540,34488,40239.401,9264915.06593,0
+1619298000000,231.62,232.20,229.50,231.05,68315.592,1619301599999,15775694.69551,26297,34105.760,7875799.13155,0
+1619301600000,231.05,232.19,226.22,226.64,113573.939,1619305199999,26013350.71006,37603,54001.630,12375790.53920,0
+1619305200000,226.64,229.21,224.01,225.02,112807.074,1619308799999,25570884.60961,38784,55217.972,12520245.81762,0
+1619308800000,225.06,228.50,222.91,225.55,147315.904,1619312399999,33259939.33552,51614,72860.147,16449937.57395,0
+1619312400000,225.54,229.33,225.40,227.85,76054.755,1619315999999,17319514.46342,32425,37167.940,8464526.22510,0
+1619316000000,227.85,231.68,227.80,230.23,83841.580,1619319599999,19278517.90560,31036,42928.552,9869036.16708,0
+1619319600000,230.22,230.59,224.09,224.33,119840.405,1619323199999,27150881.81704,40035,57602.287,13049822.44197,0
+1619323200000,224.27,226.53,223.35,225.30,73117.665,1619326799999,16450423.99547,29502,31038.214,6985386.22717,0
+1619326800000,225.30,227.16,224.73,226.88,36924.341,1619330399999,8350169.14138,22302,17680.454,3998445.02060,0
+1619330400000,226.91,228.00,224.48,224.70,41437.792,1619333999999,9375793.15156,24172,17438.924,3946446.14577,0
+1619334000000,224.70,225.50,221.00,223.80,113781.846,1619337599999,25402293.56358,40873,52331.033,11687115.50964,0
+1619337600000,223.81,228.24,222.60,226.42,85274.982,1619341199999,19259079.18839,35175,42769.822,9653549.40783,0
+1619341200000,226.41,227.25,221.77,225.12,129990.459,1619344799999,29145080.71295,44914,59498.433,13343171.98607,0
+1619344800000,225.12,228.18,223.13,225.02,109758.981,1619348399999,24833908.05802,43325,55541.006,12567958.00783,0
+1619348400000,225.03,227.90,224.67,227.23,61672.048,1619351999999,13955646.91413,30659,32071.739,7258979.81049,0
+1619352000000,227.21,231.01,226.55,230.06,112775.275,1619355599999,25777887.07238,44082,58580.386,13391590.95501,0
+1619355600000,230.07,231.99,228.30,229.34,117336.662,1619359199999,26974733.86121,41420,57561.479,13237864.49020,0
+1619359200000,229.34,234.50,228.21,233.41,148509.127,1619362799999,34431134.92358,49256,74496.206,17268731.37081,0
+1619362800000,233.37,235.87,232.30,234.48,138536.876,1619366399999,32410079.52108,42681,68570.452,16048233.62236,0
+1619366400000,234.50,235.89,231.23,233.29,136533.837,1619369999999,31817746.33751,43576,63448.985,14791587.98890,0
+1619370000000,233.30,233.63,229.40,230.39,107102.121,1619373599999,24731329.64829,32275,47858.978,11053818.58272,0
+1619373600000,230.37,230.97,225.37,226.46,121673.157,1619377199999,27682381.10168,39406,52536.065,11952061.86295,0
+1619377200000,226.43,227.48,223.84,223.97,89872.254,1619380799999,20282287.34676,30372,38217.005,8629503.17097,0
+1619380800000,223.95,226.00,217.15,218.98,202035.963,1619384399999,44748506.62496,60592,89022.468,19726873.08375,0
+1619384400000,219.01,220.23,210.56,215.68,274192.258,1619387999999,59173156.30118,78499,130997.177,28298325.93622,0
+1619388000000,215.68,220.67,214.99,219.76,184684.946,1619391599999,40261635.85154,55180,95486.631,20824804.46306,0
+1619391600000,219.77,224.44,218.38,223.96,163225.049,1619395199999,36142310.82743,45985,83074.180,18399672.43681,0
+1619395200000,223.92,234.56,221.10,232.55,345862.974,1619398799999,79401554.02997,92034,168559.946,38703140.77292,0
+1619398800000,232.56,237.80,230.65,237.24,210351.835,1619402399999,49281818.54943,60095,109497.631,25668665.15116,0
+1619402400000,237.15,240.16,233.73,239.00,232253.352,1619405999999,55080948.05640,68522,113337.984,26894727.80152,0
+1619406000000,238.94,240.60,235.87,238.54,118347.351,1619409599999,28184056.89190,42765,54376.945,12959131.30801,0
+1619409600000,238.56,240.45,237.28,238.19,99308.049,1619413199999,23716754.22586,38080,48361.319,11554080.50666,0
+1619413200000,238.14,242.16,236.12,242.01,104458.865,1619416799999,24980684.18805,36562,55755.792,13340888.76901,0
+1619416800000,242.01,244.38,240.89,242.24,156789.758,1619420399999,38080999.33847,49868,75619.404,18374963.73949,0
+1619420400000,242.24,242.85,239.10,241.37,110942.549,1619423999999,26746415.85764,38938,46896.845,11307856.23830,0
+1619424000000,241.38,242.40,238.42,239.12,103086.561,1619427599999,24726267.48273,36472,43586.153,10458787.86054,0
+1619427600000,239.13,244.78,236.71,243.74,162441.016,1619431199999,39109080.71565,56206,81505.516,19634464.22348,0
+1619431200000,243.74,245.70,242.44,243.00,114514.812,1619434799999,27927706.83156,46021,51188.160,12487090.48011,0
+1619434800000,242.95,246.31,242.95,244.14,117243.929,1619438399999,28686296.19920,46745,56091.733,13725710.60952,0
+1619438400000,244.18,245.72,240.73,240.83,151615.098,1619441999999,36898008.69141,55026,64323.247,15665871.97347,0
+1619442000000,240.93,245.09,240.10,242.28,136348.829,1619445599999,33064151.51782,46644,71393.284,17315766.55412,0
+1619445600000,242.28,243.16,240.61,241.39,78354.931,1619449199999,18939617.78274,30991,36851.481,8910844.74595,0
+1619449200000,241.43,245.27,240.15,243.66,105632.443,1619452799999,25645521.84858,43506,53090.980,12891240.24643,0
+1619452800000,243.63,245.50,239.00,244.42,198893.184,1619456399999,48182813.82334,60041,96862.115,23481493.42887,0
+1619456400000,244.38,248.45,244.37,247.17,165096.266,1619459999999,40700455.12301,55779,78205.786,19286021.38789,0
+1619460000000,247.14,247.85,245.29,246.76,71784.706,1619463599999,17701287.68089,32695,34837.946,8591886.54924,0
+1619463600000,246.73,246.94,243.36,245.90,86372.818,1619467199999,21143553.87994,34205,42599.249,10432170.74316,0
+1619467200000,245.89,245.99,240.24,240.30,82039.842,1619470799999,19890123.18729,34662,35541.744,8619659.07295,0
+1619470800000,240.29,242.70,237.43,242.15,120694.749,1619474399999,28908817.28573,37539,55916.188,13400750.27724,0
+1619474400000,242.15,245.53,239.02,242.52,157319.249,1619477999999,38223291.78498,49864,78264.576,19027500.70881,0
+1619478000000,242.51,247.95,241.90,247.64,97197.063,1619481599999,23853497.64420,37236,48748.636,11966776.92438,0
+1619481600000,247.59,249.68,243.84,244.99,143842.777,1619485199999,35448597.48563,46480,67387.694,16623576.06422,0
+1619485200000,244.97,250.45,244.56,249.63,117102.820,1619488799999,29083814.64225,38869,63004.530,15645363.48255,0
+1619488800000,249.62,251.99,249.05,249.88,103803.324,1619492399999,26027201.27130,34095,48266.419,12104087.63488,0
+1619492400000,249.89,250.61,246.30,248.12,95330.570,1619495999999,23652000.83874,32492,43094.730,10695880.00176,0
+1619496000000,248.11,249.78,246.31,247.97,83997.699,1619499599999,20829062.91570,29877,43222.134,10722207.60030,0
+1619499600000,247.97,251.24,247.57,250.72,82421.600,1619503199999,20629522.34651,30451,43751.637,10949461.11083,0
+1619503200000,250.70,255.25,250.62,254.64,154256.654,1619506799999,39076753.71732,50191,83475.058,21149433.74673,0
+1619506800000,254.63,255.29,250.66,252.36,100690.402,1619510399999,25471641.24630,30667,44761.424,11322802.12541,0
+1619510400000,252.36,254.50,250.94,251.01,90851.849,1619513999999,22962420.06449,34032,44960.249,11366738.27546,0
+1619514000000,251.10,253.64,250.70,252.21,93016.790,1619517599999,23466785.13143,30247,44801.324,11301628.06393,0
+1619517600000,252.20,256.15,251.73,255.83,98487.915,1619521199999,25054296.93151,38383,50967.649,12968227.95513,0
+1619521200000,255.82,258.99,254.82,257.17,148094.545,1619524799999,38085958.84106,52474,68315.911,17572755.69751,0
+1619524800000,257.18,259.45,254.02,254.49,134991.488,1619528399999,34612461.74947,43686,56204.216,14416202.75776,0
+1619528400000,254.52,256.17,250.24,251.88,145606.916,1619531999999,36814414.48305,47634,62175.086,15725858.98814,0
+1619532000000,251.89,258.00,248.38,257.19,230697.829,1619535599999,58451803.27733,69064,108617.830,27564584.68001,0
+1619535600000,257.18,258.31,254.18,257.81,123919.228,1619539199999,31757131.62281,43866,60683.535,15556924.87083,0
+1619539200000,257.78,263.37,255.25,256.78,256788.291,1619542799999,66463790.51068,85735,119228.267,30883326.26079,0
+1619542800000,256.78,259.70,254.93,258.73,133625.327,1619546399999,34406026.29782,43643,65250.783,16804652.05358,0
+1619546400000,258.79,260.23,256.13,258.29,78145.914,1619549999999,20152307.98732,30747,38340.287,9887952.52729,0
+1619550000000,258.29,258.84,255.01,257.27,73017.906,1619553599999,18729665.99984,28484,34298.567,8798710.16099,0
+1619553600000,257.33,261.27,257.12,260.33,74830.846,1619557199999,19373094.91943,29084,38345.013,9929157.80258,0
+1619557200000,260.35,262.37,258.23,262.04,78377.322,1619560799999,20418932.21907,29668,35415.624,9226282.81802,0
+1619560800000,261.96,262.38,257.85,259.01,102764.637,1619564399999,26718419.64713,30598,45904.355,11936608.24796,0
+1619564400000,259.00,260.54,257.56,259.92,72775.288,1619567999999,18868441.29617,26128,35554.895,9219183.69184,0
+1619568000000,259.86,264.95,259.86,263.90,135151.506,1619571599999,35542995.58250,43522,69617.106,18309197.52435,0
+1619571600000,263.90,267.11,263.03,265.22,117174.172,1619575199999,31039615.44997,37995,60242.752,15964407.15600,0
+1619575200000,265.21,265.31,260.40,260.55,92743.515,1619578799999,24390351.00970,29737,36029.391,9481806.02659,0
+1619578800000,260.56,261.82,255.42,255.55,164665.901,1619582399999,42585128.86664,44391,73088.415,18911133.75049,0
+1619582400000,255.58,258.19,254.03,254.78,115293.269,1619585999999,29534266.27497,31987,51065.996,13097039.48365,0
+1619586000000,254.79,256.55,251.51,254.19,114262.339,1619589599999,28994210.68808,38814,52898.875,13428934.57588,0
+1619589600000,254.21,254.43,248.30,251.96,197970.204,1619593199999,49598590.82248,53642,92578.473,23199564.85034,0
+1619593200000,251.96,255.78,250.82,254.06,103900.962,1619596799999,26415114.60973,32981,54307.362,13809318.85328,0
+1619596800000,254.06,256.21,251.30,251.38,88063.229,1619600399999,22386940.63165,31159,40074.077,10196748.30981,0
+1619600400000,251.40,254.34,249.13,252.28,98742.734,1619603999999,24857086.60241,35906,52502.786,13224537.48028,0
+1619604000000,252.27,255.23,251.22,254.62,71131.176,1619607599999,18047620.55230,28372,35795.645,9085299.38493,0
+1619607600000,254.60,258.47,254.40,256.14,136190.442,1619611199999,34958018.90204,41098,65629.033,16848150.95736,0
+1619611200000,256.14,259.23,255.14,257.60,92750.692,1619614799999,23891918.94702,34851,44028.247,11345047.11051,0
+1619614800000,257.50,257.74,253.22,256.49,99540.536,1619618399999,25392827.08562,38698,47255.832,12053940.07008,0
+1619618400000,256.48,258.00,253.40,254.10,79744.400,1619621999999,20395652.96825,33004,35772.407,9154427.40735,0
+1619622000000,254.11,254.99,250.17,252.33,111879.292,1619625599999,28231916.01028,38303,50437.481,12729983.12167,0
+1619625600000,252.31,255.18,251.11,254.61,118378.832,1619629199999,30005180.28361,40626,60279.667,15282547.32559,0
+1619629200000,254.61,255.50,253.04,254.18,57905.758,1619632799999,14725969.85076,25122,25798.949,6561837.61420,0
+1619632800000,254.15,257.00,253.60,256.28,65143.807,1619636399999,16664374.32769,25528,33908.717,8674624.46499,0
+1619636400000,256.27,258.74,255.34,258.35,51027.166,1619639999999,13104624.92762,24376,27711.106,7119015.18623,0
+1619640000000,258.27,260.50,251.69,252.81,250389.653,1619643599999,63955075.05699,69964,119400.352,30514824.36371,0
+1619643600000,252.82,256.62,251.61,256.16,64292.608,1619647199999,16325126.61230,26644,31951.237,8115791.13703,0
+1619647200000,256.15,258.56,254.40,256.43,79125.410,1619650799999,20296705.85211,35482,38053.258,9766715.11041,0
+1619650800000,256.45,259.84,255.71,258.69,71799.750,1619654399999,18546115.38904,30825,34502.217,8909242.45608,0
+1619654400000,258.68,259.74,255.25,255.74,75106.883,1619657999999,19340615.98938,31680,36420.319,9380444.42766,0
+1619658000000,255.79,256.78,253.57,256.22,58206.236,1619661599999,14845622.83062,25986,29499.144,7525658.56854,0
+1619661600000,256.22,257.63,253.59,255.80,64995.542,1619665199999,16601686.43256,25906,29394.244,7507551.80847,0
+1619665200000,255.80,256.72,253.08,254.11,49669.149,1619668799999,12651838.63112,23856,23741.133,6048352.53055,0
+1619668800000,254.15,254.15,250.40,251.48,85346.053,1619672399999,21536952.95722,30826,35477.198,8956876.98039,0
+1619672400000,251.46,257.14,251.11,256.07,74501.579,1619675999999,18953895.90951,28694,41519.526,10560730.54526,0
+1619676000000,256.07,258.20,254.50,255.48,97333.482,1619679599999,24934655.35271,32940,47022.621,12051873.46239,0
+1619679600000,255.53,256.38,255.02,256.31,50210.717,1619683199999,12836753.99111,17336,26992.476,6902430.85453,0
+1619683200000,256.25,257.40,253.69,254.42,90965.276,1619686799999,23213324.68465,25555,42706.990,10900081.22771,0
+1619686800000,254.38,259.20,253.61,257.70,115882.695,1619690399999,29799847.18590,38063,61058.131,15705077.29426,0
+1619690400000,257.70,259.23,257.30,257.95,77283.736,1619693999999,19956846.81772,26375,37824.581,9769610.54236,0
+1619694000000,258.00,259.46,257.01,258.52,78766.801,1619697599999,20354122.96454,30454,39733.464,10267941.93794,0
+1619697600000,258.48,263.00,257.83,261.59,147645.302,1619701199999,38561312.52738,49503,72932.669,19048727.83227,0
+1619701200000,261.58,262.35,255.00,255.05,159501.931,1619704799999,41157523.69646,47926,64671.738,16685163.17787,0
+1619704800000,255.05,257.70,254.20,255.65,102524.023,1619708399999,26249841.78830,36169,51979.053,13316727.94025,0
+1619708400000,255.66,258.19,253.60,256.13,99439.645,1619711999999,25489455.38626,36100,47124.376,12086438.38154,0
+1619712000000,256.13,257.29,251.44,251.50,120526.465,1619715599999,30642838.30925,37701,50464.253,12841330.20617,0
+1619715600000,251.54,253.86,250.49,251.07,111991.948,1619719199999,28207413.84087,37959,53061.231,13369410.07472,0
+1619719200000,251.07,253.30,249.69,252.76,107125.365,1619722799999,26910558.84057,34616,48070.396,12082351.67486,0
+1619722800000,252.77,253.94,251.55,252.35,50426.529,1619726399999,12741575.34162,21667,23384.825,5909276.04582,0
+1619726400000,252.36,254.00,248.66,251.03,101966.087,1619729999999,25610446.07828,35730,47783.553,12004942.26415,0
+1619730000000,251.04,253.85,250.16,253.60,32965.025,1619733599999,8304289.17746,17591,16422.828,4138825.31643,0
+1619733600000,253.60,254.90,253.25,254.35,54827.952,1619737199999,13935820.91692,20104,27881.950,7088066.64092,0
+1619737200000,254.37,256.08,254.11,255.43,52595.116,1619740799999,13416102.27210,19747,25099.219,6403641.21701,0
+1619740800000,255.43,256.35,252.81,253.55,98054.980,1619744399999,24947481.38990,34044,47232.089,12018856.87923,0
+1619744400000,253.54,257.68,252.90,257.57,77320.446,1619747999999,19751232.81045,28529,39799.381,10170516.12102,0
+1619748000000,257.57,258.54,255.88,256.82,61883.646,1619751599999,15912616.85413,26616,29352.851,7549423.69502,0
+1619751600000,256.83,260.28,256.25,260.17,70211.284,1619755199999,18142207.72273,26868,39787.132,10284712.01153,0
+1619755200000,260.10,262.51,259.61,261.66,151481.793,1619758799999,39599907.38038,42095,82799.888,21652115.68951,0
+1619758800000,261.62,263.58,260.89,263.23,100412.354,1619762399999,26320021.90234,28943,58444.925,15320859.80366,0
+1619762400000,263.26,266.60,263.08,266.43,102331.484,1619765999999,27080848.05669,36839,51136.542,13533997.61450,0
+1619766000000,266.40,267.97,264.00,265.16,110870.971,1619769599999,29467380.36428,34658,49591.031,13186165.96292,0
+1619769600000,265.13,266.34,263.56,265.39,94043.189,1619773199999,24929252.24076,26714,45465.092,12057938.72147,0
+1619773200000,265.43,267.27,263.35,263.53,82331.186,1619776799999,21839237.77047,30190,36828.781,9771759.55118,0
+1619776800000,263.51,264.65,261.36,261.82,89984.323,1619780399999,23676402.90193,28200,32375.745,8524353.17878,0
+1619780400000,261.88,263.74,260.20,261.35,109649.953,1619783999999,28709551.95964,34266,56590.226,14821744.30647,0
+1619784000000,261.37,266.16,260.75,265.74,108349.356,1619787599999,28638862.78426,33579,55845.266,14756845.57866,0
+1619787600000,265.78,269.00,263.66,268.84,151952.850,1619791199999,40460493.04188,45884,74395.616,19820888.86145,0
+1619791200000,268.84,270.11,266.25,267.42,185288.499,1619794799999,49807579.97527,52146,91978.342,24732215.21676,0
+1619794800000,267.42,270.15,266.72,268.82,131911.463,1619798399999,35442318.50744,36633,64586.078,17357629.51520,0
+1619798400000,268.82,271.25,267.51,268.29,182213.204,1619801999999,49106267.80772,43351,92802.087,25016214.48394,0
+1619802000000,268.28,268.50,265.53,266.69,103496.339,1619805599999,27643847.36789,26384,47398.524,12663722.42767,0
+1619805600000,266.70,267.49,265.51,267.27,47595.432,1619809199999,12692498.49927,18369,23179.233,6182685.81023,0
+1619809200000,267.27,268.86,267.06,268.32,50287.060,1619812799999,13479314.35662,20213,26617.046,7135750.90954,0
+1619812800000,268.27,268.30,264.28,266.50,84981.253,1619816399999,22625519.05123,29564,36974.881,9848536.33138,0
+1619816400000,266.51,268.20,265.24,267.41,38046.999,1619819999999,10153710.09838,18109,18969.900,5063199.37174,0
+1619820000000,267.41,270.44,267.02,269.20,76587.024,1619823599999,20598441.81437,28637,38905.446,10464967.26914,0
+1619823600000,269.20,273.94,269.00,271.43,138747.082,1619827199999,37688418.95133,42378,69652.742,18923636.18781,0
+1619827200000,271.43,273.80,270.60,271.08,112599.660,1619830799999,30672430.80560,34212,54673.466,14897814.64901,0
+1619830800000,271.06,272.84,268.42,271.08,99761.499,1619834399999,26994272.60392,31833,45107.681,12206799.47351,0
+1619834400000,271.15,274.66,270.51,273.32,120707.763,1619837999999,32985683.10152,38246,54589.370,14917070.87195,0
+1619838000000,273.28,275.20,273.15,274.52,58994.283,1619841599999,16171201.09933,22511,31529.003,8643350.84470,0
+1619841600000,274.51,274.85,271.54,272.65,81423.482,1619845199999,22220834.15861,26818,37634.266,10272149.17674,0
+1619845200000,272.65,274.83,272.00,273.50,69109.473,1619848799999,18912630.39813,22636,33009.828,9035343.72704,0
+1619848800000,273.50,273.50,271.50,272.45,73235.858,1619852399999,19947648.36647,22084,33757.740,9195213.48336,0
+1619852400000,272.45,273.24,270.51,271.08,63726.381,1619855999999,17322023.13621,18511,26139.537,7107547.93246,0
+1619856000000,271.12,272.87,268.37,268.55,102351.405,1619859599999,27701060.68394,29612,46161.954,12501227.65915,0
+1619859600000,268.54,270.40,266.05,268.46,119842.775,1619863199999,32156070.94560,37623,54948.669,14747718.52275,0
+1619863200000,268.47,270.13,267.32,269.35,63330.546,1619866799999,17019169.81016,23207,33310.404,8955967.35199,0
+1619866800000,269.35,273.22,269.34,272.58,81277.964,1619870399999,22108106.39384,30003,43307.154,11777676.08834,0
+1619870400000,272.58,273.27,270.71,271.11,79545.894,1619873999999,21645982.42360,26508,33818.641,9205218.19845,0
+1619874000000,271.14,273.09,269.72,270.44,76330.586,1619877599999,20709263.21910,24904,33735.008,9156261.92431,0
+1619877600000,270.45,271.18,268.11,268.79,82387.290,1619881199999,22217386.10203,27704,36280.843,9785115.19068,0
+1619881200000,268.79,270.18,267.17,269.14,85910.056,1619884799999,23072222.91993,30056,45146.609,12127143.84051,0
+1619884800000,269.15,271.36,267.90,270.67,78084.190,1619888399999,21092063.34779,25501,37040.113,10005557.25888,0
+1619888400000,270.67,272.72,269.69,270.30,76351.616,1619891999999,20693656.25765,24152,36581.537,9917804.27230,0
+1619892000000,270.30,273.23,269.78,273.16,66510.432,1619895599999,18069681.12608,22685,36704.380,9973180.90408,0
+1619895600000,273.16,274.40,272.36,273.70,81858.204,1619899199999,22375400.47840,27881,41139.072,11248998.81411,0
+1619899200000,273.69,273.99,272.47,273.18,43223.588,1619902799999,11807068.42282,16997,19032.399,5199844.32090,0
+1619902800000,273.17,273.42,270.30,270.71,56518.650,1619906399999,15374474.06588,21626,23721.691,6454838.42817,0
+1619906400000,270.74,274.50,270.16,274.38,68566.746,1619909999999,18689765.16526,24716,35625.494,9712127.76692,0
+1619910000000,274.42,279.00,274.04,277.10,151189.656,1619913599999,41870944.97358,45313,75453.720,20898828.94033,0
+1619913600000,277.10,277.86,273.40,274.02,120575.159,1619917199999,33183644.96453,29377,55961.050,15403588.41611,0
+1619917200000,273.98,274.95,272.85,274.31,66471.609,1619920799999,18202331.17123,19726,30184.908,8268586.93232,0
+1619920800000,274.31,277.20,274.31,275.04,88927.286,1619924399999,24532865.40485,24463,44042.271,12152249.77912,0
+1619924400000,275.05,275.59,267.29,268.13,180148.582,1619927999999,48776109.64300,44660,77847.060,21080375.00056,0
+1619928000000,268.08,271.90,265.35,271.27,161793.313,1619931599999,43531837.17345,44360,84058.056,22631371.87054,0
+1619931600000,271.26,272.47,269.90,271.48,68112.952,1619935199999,18474055.64232,23590,30961.733,8399289.06155,0
+1619935200000,271.49,273.63,270.82,271.87,65582.218,1619938799999,17855707.53989,24402,30955.766,8431414.65150,0
+1619938800000,271.86,272.06,267.76,269.24,87518.100,1619942399999,23581629.95043,28391,37441.604,10090431.40991,0
+1619942400000,269.16,270.00,266.22,267.92,97764.151,1619945999999,26183826.10103,31580,44570.638,11939384.70241,0
+1619946000000,267.92,268.63,265.21,268.50,87832.671,1619949599999,23463815.91586,30512,40379.809,10790981.30556,0
+1619949600000,268.49,271.50,267.80,271.08,87308.385,1619953199999,23592329.37586,31161,47448.582,12818792.58161,0
+1619953200000,271.08,272.74,269.35,272.35,61307.330,1619956799999,16609826.33913,27640,29049.772,7873446.77727,0
+1619956800000,272.35,272.95,270.49,271.41,65984.931,1619960399999,17926867.69563,25968,31497.105,8558006.76342,0
+1619960400000,271.41,271.94,268.51,269.42,79123.071,1619963999999,21372107.87495,29644,32368.333,8742801.70752,0
+1619964000000,269.43,270.83,268.85,269.59,51649.078,1619967599999,13938320.32061,24371,26145.904,7055975.47106,0
+1619967600000,269.59,269.92,268.22,268.69,58788.200,1619971199999,15811677.15070,25096,29243.463,7866673.72529,0
+1619971200000,268.69,271.00,267.35,269.20,78990.285,1619974799999,21272321.13105,32006,36372.880,9797228.13352,0
+1619974800000,269.24,271.05,268.74,270.61,42073.701,1619978399999,11365421.82476,17410,21175.458,5720056.03268,0
+1619978400000,270.65,271.53,269.74,271.02,61515.346,1619981999999,16639834.49386,20837,25416.007,6877580.69715,0
+1619982000000,271.06,272.23,269.97,271.58,42234.403,1619985599999,11454057.11820,17770,20329.840,5513840.63743,0
+1619985600000,271.60,272.50,269.64,271.40,53115.318,1619989199999,14394498.49627,18739,23705.554,6425355.91685,0
+1619989200000,271.43,271.96,268.46,268.92,51894.787,1619992799999,14030477.58867,18321,21231.437,5741502.05344,0
+1619992800000,268.93,270.43,267.22,268.05,74521.222,1619996399999,19996838.89798,25581,38188.964,10250198.06729,0
+1619996400000,268.05,269.75,267.72,269.11,52999.156,1619999999999,14248609.89604,18697,26176.953,7038085.46366,0
+1620000000000,269.10,273.68,268.68,272.86,117132.464,1620003599999,31828321.91356,39649,58342.398,15853412.11086,0
+1620003600000,272.82,275.00,272.12,274.51,85869.505,1620007199999,23487813.70855,28763,42110.001,11520225.52076,0
+1620007200000,274.51,275.11,273.28,273.76,73307.503,1620010799999,20095432.38949,22629,28127.059,7712651.15782,0
+1620010800000,273.75,274.71,272.74,273.55,55897.600,1620014399999,15295164.15360,18529,23137.549,6333169.36207,0
+1620014400000,273.55,274.59,272.50,273.12,71907.296,1620017999999,19658700.38145,21527,37103.773,10146948.92383,0
+1620018000000,273.14,275.22,272.83,274.13,61775.097,1620021599999,16931389.68196,22925,31161.913,8541595.69821,0
+1620021600000,274.12,277.91,274.12,276.14,89335.701,1620025199999,24697642.54053,36206,41967.508,11599776.43269,0
+1620025200000,276.13,280.41,275.51,279.35,102789.732,1620028799999,28625499.18388,36686,49103.588,13676778.26172,0
+1620028800000,279.33,282.80,278.43,280.26,147092.875,1620032399999,41276940.65217,43464,70979.221,19926564.80495,0
+1620032400000,280.27,280.54,276.74,278.92,110225.045,1620035999999,30705068.58176,34458,46230.624,12878089.76936,0
+1620036000000,278.91,280.91,278.42,280.50,74340.340,1620039599999,20788398.70844,30695,32309.749,9037611.81681,0
+1620039600000,280.50,283.30,280.08,280.67,103791.442,1620043199999,29247939.57264,41377,46090.301,12992634.50858,0
+1620043200000,280.69,282.42,278.72,279.89,77014.476,1620046799999,21594399.82285,28608,37206.060,10435360.52204,0
+1620046800000,279.89,280.23,273.24,275.34,180045.065,1620050399999,49850605.58290,53554,76976.413,21325125.50000,0
+1620050400000,275.37,280.65,274.37,280.13,147961.928,1620053999999,41126714.88039,47179,76582.996,21293843.05517,0
+1620054000000,280.13,285.30,279.91,283.09,221671.792,1620057599999,62843420.83495,63940,109349.079,31005496.69719,0
+1620057600000,283.09,295.50,280.03,291.64,414863.456,1620061199999,119524025.77339,110269,203260.461,58622581.29310,0
+1620061200000,291.66,298.62,290.64,296.74,332371.056,1620064799999,98197128.53146,81693,167296.331,49428043.81427,0
+1620064800000,296.77,300.34,294.30,294.42,219225.697,1620068399999,65170649.68429,56710,101236.311,30122441.96216,0
+1620068400000,294.43,295.60,291.06,294.72,161755.748,1620071999999,47452770.01364,44798,78742.456,23106923.62304,0
+1620072000000,294.73,294.78,286.80,290.17,211839.992,1620075599999,61535916.99519,54669,92046.744,26759644.34828,0
+1620075600000,290.13,293.88,287.78,293.77,100518.407,1620079199999,29189550.80849,33900,50276.686,14610922.13076,0
+1620079200000,293.77,298.28,290.69,297.01,196194.664,1620082799999,57681046.49593,54185,95365.915,28049763.23300,0
+1620082800000,297.06,297.28,293.15,294.95,115076.511,1620086399999,34001545.96641,38890,54445.633,16091210.42545,0
+1620086400000,295.01,298.56,268.72,277.97,553595.538,1620089999999,157818224.62998,136032,227334.348,64983177.00788,0
+1620090000000,277.94,284.81,276.26,282.21,401623.668,1620093599999,113049961.50493,88861,199185.583,56070873.90682,0
+1620093600000,282.17,284.56,275.17,277.41,292731.122,1620097199999,81794346.49097,62963,137238.288,38354678.30236,0
+1620097200000,277.49,281.23,275.12,277.01,187010.888,1620100799999,52063064.74161,50890,90800.048,25292772.67781,0
+1620100800000,276.90,285.00,275.55,284.21,183893.655,1620104399999,51750517.97761,53855,99908.283,28115202.18020,0
+1620104400000,284.19,287.35,282.32,283.94,172743.385,1620107999999,49179653.02153,50720,82242.874,23423440.54826,0
+1620108000000,283.84,289.42,283.84,287.28,144339.802,1620111599999,41431780.88211,50841,70673.536,20292384.02840,0
+1620111600000,287.28,288.92,282.70,283.21,132087.168,1620115199999,37750523.07504,40077,56880.986,16263495.96591,0
+1620115200000,283.24,288.11,280.10,288.10,217334.544,1620118799999,61531768.93448,56895,107108.171,30344341.25312,0
+1620118800000,288.11,313.67,287.99,308.47,1020591.316,1620122399999,311196425.41380,239544,501961.057,153009754.97637,0
+1620122400000,308.57,324.36,308.23,318.80,745951.922,1620125999999,237201441.32066,173324,371168.869,118020287.88173,0
+1620126000000,318.79,319.68,311.55,317.97,411946.732,1620129599999,129997658.61777,90665,197133.212,62234055.09203,0
+1620129600000,317.97,323.67,308.37,323.05,518782.988,1620133199999,163683634.72128,129247,252961.145,79883459.91579,0
+1620133200000,323.05,328.34,314.35,323.22,603829.223,1620136799999,194134990.74816,142631,280495.374,90211088.60194,0
+1620136800000,323.22,326.19,298.76,305.65,881161.624,1620140399999,275137035.77746,200885,394594.482,123257021.64319,0
+1620140400000,305.72,309.98,292.86,297.75,766686.519,1620143999999,231009294.57815,202123,355246.620,107122053.54332,0
+1620144000000,297.74,306.72,292.03,299.88,606262.464,1620147599999,181584865.66467,161989,280486.405,84054554.57219,0
+1620147600000,299.87,307.88,299.22,307.85,280545.419,1620151199999,85235868.23086,81811,138986.892,42248180.09292,0
+1620151200000,307.73,308.87,302.15,306.48,209618.261,1620154799999,64189927.22938,63011,96041.113,29420060.67061,0
+1620154800000,306.45,310.48,303.09,307.62,168980.861,1620158399999,51844496.73831,52964,80225.799,24635280.89345,0
+1620158400000,307.63,317.05,303.84,315.91,276925.948,1620161999999,85889113.09883,87749,137112.568,42547586.21360,0
+1620162000000,315.90,318.53,308.74,309.76,211832.756,1620165599999,66598862.42628,71754,96564.566,30391718.75289,0
+1620165600000,309.71,311.74,303.08,311.26,195051.328,1620169199999,59961596.08234,67184,94181.505,28980383.22164,0
+1620169200000,311.26,317.03,303.36,305.52,321525.479,1620172799999,99906961.22850,101570,145308.042,45155664.80837,0
+1620172800000,305.50,328.12,300.72,325.69,559818.619,1620176399999,178009934.56367,164546,277455.727,88323586.93708,0
+1620176400000,325.73,342.79,325.73,334.65,704357.710,1620179999999,236548463.13472,211733,356357.759,119588148.19997,0
+1620180000000,334.68,336.82,328.88,330.68,317296.738,1620183599999,105558392.88025,80601,146277.267,48699964.16853,0
+1620183600000,330.68,336.06,325.28,332.97,325391.715,1620187199999,107458592.94583,94817,156917.816,51849251.78903,0
+1620187200000,333.02,335.42,325.66,327.03,224116.156,1620190799999,74104392.98722,73904,98958.947,32752203.01600,0
+1620190800000,327.09,336.47,323.93,334.32,276940.245,1620194399999,91771924.78799,92521,131936.906,43734119.96903,0
+1620194400000,334.33,335.46,322.16,328.91,294052.145,1620197999999,96519324.75781,85386,136324.319,44764361.38769,0
+1620198000000,328.92,333.00,325.41,331.50,208727.558,1620201599999,68874218.30804,67695,98254.743,32431636.10257,0
+1620201600000,331.48,332.64,325.51,328.48,209684.621,1620205199999,68919773.93376,72379,97387.216,32014507.60050,0
+1620205200000,328.41,336.50,325.00,332.95,237818.299,1620208799999,78851008.61384,79773,118503.404,39314622.35824,0
+1620208800000,333.01,345.64,329.04,341.80,490463.983,1620212399999,166350901.14549,146100,239700.610,81313053.38873,0
+1620212400000,341.73,349.00,337.43,337.89,434873.305,1620215999999,149390593.09065,125871,191238.432,65738144.66613,0
+1620216000000,338.00,346.00,335.87,343.93,338197.181,1620219599999,115554570.70055,96056,162860.382,55682552.85207,0
+1620219600000,343.94,353.51,342.66,347.98,464848.970,1620223199999,162184783.83759,130249,230376.555,80406428.74399,0
+1620223200000,348.03,349.15,339.34,342.75,374520.379,1620226799999,128780336.11618,102917,178620.876,61440969.96803,0
+1620226800000,342.82,354.86,341.62,352.63,419299.010,1620230399999,146211288.37145,134010,206441.733,72011125.02406,0
+1620230400000,352.65,359.03,347.72,355.40,437884.022,1620233999999,154620927.46606,144606,208447.651,73657275.68479,0
+1620234000000,355.31,358.31,349.01,349.59,202813.408,1620237599999,71690880.98564,68096,88610.670,31333065.81702,0
+1620237600000,349.60,356.67,349.11,356.02,176348.254,1620241199999,62083402.54656,60604,87806.579,30926342.65722,0
+1620241200000,356.02,360.00,352.90,359.65,199154.760,1620244799999,70996063.71725,73903,103372.006,36858411.22548,0
+1620244800000,359.67,360.80,346.21,348.12,348452.043,1620248399999,123107297.55095,103217,171983.385,60792250.08629,0
+1620248400000,348.12,354.72,344.04,353.19,148655.290,1620251999999,51773930.00301,62944,69506.945,24210907.22699,0
+1620252000000,353.20,359.98,350.63,351.13,210739.767,1620255599999,74894936.16567,84628,97348.737,34605582.51380,0
+1620255600000,351.17,359.39,348.65,356.76,171846.902,1620259199999,60796607.76107,68263,81384.411,28796529.83687,0
+1620259200000,356.75,366.31,345.00,348.43,578424.332,1620262799999,204864210.81374,165461,275960.994,97826809.71667,0
+1620262800000,348.46,348.79,336.80,342.91,351886.649,1620266399999,120561641.05300,106169,164691.689,56476254.92414,0
+1620266400000,342.90,349.20,340.19,347.98,126653.260,1620269999999,43757641.99069,54868,61274.838,21170611.82624,0
+1620270000000,347.98,347.98,341.37,343.08,120717.457,1620273599999,41545003.54860,43605,56699.198,19520033.97069,0
+1620273600000,343.09,347.38,337.71,339.80,161697.020,1620277199999,55485769.77300,62816,78155.211,26840052.31525,0
+1620277200000,339.77,342.00,336.46,338.77,174478.402,1620280799999,59150285.46543,60335,80553.649,27320624.28636,0
+1620280800000,338.77,338.78,326.75,329.15,356190.720,1620284399999,118332055.17685,107970,147502.990,49031288.08791,0
+1620284400000,329.21,336.89,325.85,335.64,194954.801,1620287999999,64981204.48961,72631,99370.553,33128058.30957,0
+1620288000000,335.69,341.24,333.46,335.09,200852.384,1620291599999,67826756.94455,66698,95408.385,32231732.71187,0
+1620291600000,335.14,343.82,333.54,341.91,179894.531,1620295199999,61052690.84274,59281,93026.191,31577396.42026,0
+1620295200000,341.92,347.24,339.58,346.50,277337.055,1620298799999,95500032.88243,84229,125466.199,43222318.69113,0
+1620298800000,346.51,349.14,342.30,347.81,202821.771,1620302399999,70193072.76595,72651,99813.150,34559435.12540,0
+1620302400000,347.86,355.87,342.50,349.43,363497.404,1620305999999,126647215.26118,114064,172060.584,59955066.60109,0
+1620306000000,349.41,351.20,342.61,344.47,232237.033,1620309599999,80522673.88923,71136,106244.750,36853836.08759,0
+1620309600000,344.48,346.34,339.00,343.73,206384.133,1620313199999,70738070.40061,71102,87725.048,30091921.38837,0
+1620313200000,343.67,348.97,340.62,343.82,262385.685,1620316799999,90512157.12993,80501,124049.824,42795210.47545,0
+1620316800000,343.83,360.00,339.11,345.22,740734.926,1620320399999,259465392.16668,216044,349282.796,122356280.95085,0
+1620320400000,345.22,350.87,343.87,345.54,185460.013,1620323999999,64468645.31432,64401,89815.742,31230106.93284,0
+1620324000000,345.57,348.62,316.71,329.12,614698.957,1620327599999,204180715.86261,176926,262335.346,87197776.11276,0
+1620327600000,329.09,337.00,322.97,334.69,373491.388,1620331199999,123513816.39279,110372,185170.145,61287038.55224,0
+1620331200000,334.76,335.51,325.44,329.25,239440.994,1620334799999,78917419.80350,77096,99094.188,32671187.67481,0
+1620334800000,329.26,339.23,329.17,339.17,131700.004,1620338399999,44078947.06037,54401,69387.976,23225895.53001,0
+1620338400000,339.17,344.25,336.35,343.67,138722.230,1620341999999,47190505.34108,61786,66794.787,22736797.43013,0
+1620342000000,343.73,359.57,343.67,354.94,369131.620,1620345599999,130445669.91008,146812,181537.250,64118025.99909,0
+1620345600000,354.90,359.52,347.01,347.11,372767.711,1620349199999,131586853.91534,102292,174391.507,61594888.85190,0
+1620349200000,347.25,351.44,343.30,348.75,232829.515,1620352799999,80845582.63147,70609,109338.941,37979795.69650,0
+1620352800000,348.79,373.81,348.02,359.63,1062059.111,1620356399999,387087770.64246,295594,523344.448,190734452.76501,0
+1620356400000,359.64,366.09,345.00,352.09,460196.046,1620359999999,163725704.50146,150175,207149.741,73835196.95887,0
+1620360000000,351.98,353.96,340.16,349.68,390519.403,1620363599999,135596440.97799,124666,185251.515,64343391.24498,0
+1620363600000,349.79,354.92,347.61,351.26,177380.472,1620367199999,62369436.26726,69064,82811.858,29131135.58395,0
+1620367200000,351.29,369.36,347.71,363.00,385483.601,1620370799999,139326389.47326,137994,195398.209,70614123.89769,0
+1620370800000,362.99,373.40,357.34,369.01,576711.450,1620374399999,212014743.06738,165786,288017.673,105926315.21129,0
+1620374400000,368.92,374.00,362.00,367.08,392717.454,1620377999999,144254036.51030,118757,189053.534,69485334.88741,0
+1620378000000,366.97,370.50,363.02,363.08,223813.928,1620381599999,81923233.30268,72033,103248.763,37807813.67397,0
+1620381600000,363.12,370.20,360.50,361.13,230239.160,1620385199999,84088856.15641,74807,102599.972,37491407.75120,0
+1620385200000,361.01,363.27,355.44,357.91,269322.896,1620388799999,96742333.53028,81631,120052.524,43138094.61337,0
+1620388800000,357.94,363.90,352.57,362.38,321583.211,1620392399999,115283646.07465,99725,154031.306,55233852.66201,0
+1620392400000,362.39,364.00,356.10,357.00,165733.821,1620395999999,59585677.81236,61325,80260.668,28863886.98144,0
+1620396000000,357.04,358.54,352.03,356.74,205657.784,1620399599999,73044610.45589,70937,100493.946,35706598.66379,0
+1620399600000,356.74,360.00,350.36,352.84,186724.353,1620403199999,66399594.64844,69826,83516.484,29713648.74143,0
+1620403200000,352.90,357.10,348.00,356.57,275433.454,1620406799999,97156199.66219,95463,136864.836,48310468.16945,0
+1620406800000,356.59,357.63,352.08,352.83,151300.422,1620410399999,53632592.61438,59699,71555.201,25372592.38337,0
+1620410400000,352.85,353.46,344.67,349.17,187189.258,1620413999999,65204638.18258,65980,87142.545,30369423.39358,0
+1620414000000,349.14,350.45,341.22,346.05,145843.525,1620417599999,50234734.31650,55406,65618.269,22612245.51364,0
+1620417600000,346.08,349.77,345.59,348.97,81449.254,1620421199999,28315233.76681,41694,40752.498,14168697.34275,0
+1620421200000,348.99,349.07,338.30,340.68,147880.389,1620424799999,50492775.65503,60403,68312.916,23331791.41890,0
+1620424800000,340.68,345.19,333.91,337.10,260656.641,1620428399999,88058054.34721,79310,120349.945,40686590.46971,0
+1620428400000,337.11,348.80,336.67,344.91,173240.631,1620431999999,59614816.35799,67034,84994.309,29262671.16767,0
+1620432000000,345.00,352.50,342.51,346.33,232725.707,1620435599999,80980533.59659,77648,117718.109,40982006.39893,0
+1620435600000,346.32,356.01,345.97,353.92,147641.914,1620439199999,51941533.55703,58881,72900.062,25641992.23661,0
+1620439200000,353.96,354.88,350.51,353.33,100315.946,1620442799999,35362790.38935,40363,45290.548,15965507.32032,0
+1620442800000,353.43,357.39,352.10,353.53,91809.810,1620446399999,32564905.47537,42866,45503.405,16145012.25252,0
+1620446400000,353.47,356.14,348.73,350.07,109314.767,1620449999999,38524131.47119,44258,49558.147,17476517.99093,0
+1620450000000,350.07,350.27,347.00,347.84,96331.228,1620453599999,33578319.06806,37442,42466.427,14806672.96989,0
+1620453600000,347.81,349.31,343.00,344.38,101898.923,1620457199999,35251347.58188,39264,45301.839,15679112.02619,0
+1620457200000,344.37,348.01,340.96,346.92,115107.045,1620460799999,39699613.79326,43150,57839.593,19954941.16726,0
+1620460800000,346.98,352.48,346.50,348.24,159671.428,1620464399999,55785492.49587,59426,72088.998,25184715.34083,0
+1620464400000,348.34,350.00,342.98,345.85,114097.788,1620467999999,39411471.68034,48358,53789.392,18587227.88018,0
+1620468000000,345.87,347.49,342.38,343.31,83246.322,1620471599999,28688381.59492,37432,37551.829,12941748.21745,0
+1620471600000,343.30,345.49,342.03,342.67,88491.547,1620475199999,30420744.45887,34118,44980.905,15463651.62816,0
+1620475200000,342.64,344.43,337.50,341.48,156014.583,1620478799999,53193230.57147,58033,69665.094,23760322.96849,0
+1620478800000,341.43,345.77,338.35,343.43,140490.467,1620482399999,48051003.20626,53553,69362.287,23724489.85674,0
+1620482400000,343.44,346.00,341.10,345.40,110795.405,1620485999999,38109753.52150,45198,51994.446,17888470.19781,0
+1620486000000,345.48,345.52,334.50,335.50,195131.026,1620489599999,66171256.58692,66179,81620.099,27675506.03980,0
+1620489600000,335.49,342.47,334.54,338.45,177336.711,1620493199999,60106765.10814,67911,87198.369,29553239.55403,0
+1620493200000,338.38,345.91,335.21,344.60,200661.927,1620496799999,68685819.22040,60536,94899.825,32484852.07617,0
+1620496800000,344.60,352.40,344.56,349.83,185112.793,1620500399999,64729235.50560,65654,86597.674,30276124.26752,0
+1620500400000,349.90,351.38,346.00,350.83,102444.841,1620503999999,35737868.97972,39498,45080.372,15735686.15907,0
+1620504000000,350.82,351.45,346.04,346.40,82088.565,1620507599999,28567273.13714,33967,36804.014,12810152.79253,0
+1620507600000,346.38,347.43,342.85,347.07,102771.367,1620511199999,35431598.71824,38921,50952.968,17566274.11820,0
+1620511200000,347.07,353.77,345.09,347.39,181666.632,1620514799999,63414225.72908,69198,83317.655,29094642.25028,0
+1620514800000,347.40,349.14,343.22,347.76,90115.495,1620518399999,31153653.14827,36262,43291.703,14972007.97701,0
+1620518400000,347.77,350.10,344.34,344.80,88862.848,1620521999999,30830154.58198,39427,42268.761,14668130.91763,0
+1620522000000,344.80,348.90,343.79,346.17,85191.531,1620525599999,29513003.43493,36044,43901.889,15212855.11452,0
+1620525600000,346.17,351.99,345.42,348.38,140208.221,1620529199999,48941812.58926,55068,68048.095,23750827.89028,0
+1620529200000,348.37,351.94,339.48,341.18,177459.512,1620532799999,61468480.67277,58531,75042.345,26033732.94310,0
+1620532800000,341.14,343.25,334.10,340.78,293618.087,1620536399999,99332901.74151,80536,135757.160,45963973.97194,0
+1620536400000,340.81,344.83,339.01,343.62,101614.255,1620539999999,34839342.50369,39111,48058.214,16483711.73532,0
+1620540000000,343.63,350.60,343.26,349.41,122889.371,1620543599999,42684161.22022,50577,60637.011,21058566.79593,0
+1620543600000,349.47,352.65,343.85,344.44,179826.726,1620547199999,62666216.74847,56609,78500.608,27369301.35613,0
+1620547200000,344.42,352.29,343.93,348.20,149674.006,1620550799999,52192919.67593,49658,73744.572,25711729.92678,0
+1620550800000,348.21,368.08,347.11,367.01,513720.404,1620554399999,183803188.89133,166434,264046.282,94464968.68337,0
+1620554400000,367.05,368.88,357.56,362.06,478332.966,1620557999999,173694947.27867,133623,220881.483,80227093.94953,0
+1620558000000,362.10,366.64,358.00,358.00,244326.783,1620561599999,88576041.47607,80762,104154.541,37779606.52745,0
+1620561600000,358.01,358.93,343.23,344.69,615230.997,1620565199999,215300381.48457,158834,274623.611,96129197.46254,0
+1620565200000,344.82,353.50,344.59,353.10,223026.689,1620568799999,77998270.93457,69856,105798.640,37009244.76063,0
+1620568800000,353.07,364.16,351.74,358.16,265764.214,1620572399999,95097582.92663,88195,125968.001,45089679.14248,0
+1620572400000,358.18,368.16,355.78,366.82,311021.926,1620575999999,112952395.26633,100640,147795.335,53681238.37757,0
+1620576000000,366.81,370.35,361.63,365.20,362462.493,1620579599999,132737102.48528,100156,170338.193,62397035.90569,0
+1620579600000,365.21,365.86,357.60,361.47,249316.027,1620583199999,90135115.49483,63911,118516.849,42882201.30459,0
+1620583200000,361.53,365.80,357.95,363.70,134253.842,1620586799999,48553906.42693,48142,67796.761,24524092.55008,0
+1620586800000,363.70,366.22,356.35,360.28,176582.621,1620590399999,63761595.55732,64896,87947.717,31777357.18111,0
+1620590400000,360.27,363.82,359.18,361.99,117889.505,1620593999999,42622045.80170,42391,64456.702,23306287.98880,0
+1620594000000,362.00,368.57,359.17,367.85,145951.583,1620597599999,53065073.30525,56106,71194.604,25883997.25653,0
+1620597600000,367.85,388.28,365.50,384.16,571953.502,1620601199999,216808267.55856,184147,289247.065,109490313.05368,0
+1620601200000,384.13,390.00,380.50,388.49,415059.296,1620604799999,160041910.18532,125971,202248.560,78023841.43280,0
+1620604800000,388.44,399.01,388.02,395.60,553333.880,1620608399999,218476107.96555,158711,278877.897,110124486.21285,0
+1620608400000,395.67,404.81,394.27,402.53,446599.808,1620611999999,178320386.60768,130347,223812.942,89402112.02103,0
+1620612000000,402.47,413.94,396.00,409.84,449184.877,1620615599999,182078358.72761,145478,224065.859,90867715.90728,0
+1620615600000,409.83,412.75,403.51,409.45,311016.029,1620619199999,126854131.09326,111126,148358.091,60524825.89673,0
+1620619200000,409.45,410.00,397.96,403.10,302360.685,1620622799999,121804673.00069,89414,123160.731,49614162.58571,0
+1620622800000,403.09,406.70,396.30,400.89,268092.821,1620626399999,107395248.65500,84160,130313.722,52236851.86734,0
+1620626400000,400.91,406.59,399.04,402.56,192197.735,1620629999999,77360216.88251,71417,91916.403,37007283.77469,0
+1620630000000,402.55,407.66,398.02,398.24,211380.744,1620633599999,85035379.93733,70906,102209.616,41136401.90674,0
+1620633600000,398.23,404.49,393.00,401.99,274054.375,1620637199999,109095118.54322,87353,131271.862,52288646.96261,0
+1620637200000,401.98,404.79,391.45,395.69,239833.587,1620640799999,95129260.89768,85646,112076.901,44457113.82211,0
+1620640800000,395.59,397.22,384.22,386.86,282976.912,1620644399999,110410162.20907,86570,117282.795,45760538.65751,0
+1620644400000,386.83,393.35,377.74,390.55,424935.751,1620647999999,163960354.24802,123433,199363.272,76987424.73499,0
+1620648000000,390.55,396.95,387.12,391.27,302935.425,1620651599999,118922107.67237,100043,139953.932,54962091.80323,0
+1620651600000,391.28,395.58,380.02,383.00,335919.523,1620655199999,129741876.32800,103895,146658.426,56679835.55334,0
+1620655200000,383.00,386.75,376.31,378.56,435498.337,1620658799999,166185758.41593,128409,199047.190,76005428.49307,0
+1620658800000,378.45,401.63,377.20,401.35,425692.010,1620662399999,166301507.46745,132299,214558.611,83858166.35748,0
+1620662400000,401.35,402.19,392.40,392.82,363903.850,1620665999999,144316570.79114,114084,168642.096,66869303.84233,0
+1620666000000,392.74,395.79,380.10,382.99,281435.853,1620669599999,109074690.65969,90676,119274.806,46261860.01887,0
+1620669600000,383.00,388.06,379.38,383.11,225710.982,1620673199999,86592880.99304,78925,113623.238,43600807.60094,0
+1620673200000,383.11,388.11,363.00,367.12,538574.682,1620676799999,202096103.73020,140000,226409.051,85041155.74745,0
+1620676800000,367.12,367.74,330.00,360.60,1041485.909,1620680399999,367526522.29469,277098,463196.068,163827147.42287,0
+1620680400000,360.67,372.58,357.04,371.50,299270.689,1620683999999,109247066.81108,116109,151524.623,55345641.59195,0
+1620684000000,371.52,375.58,360.57,369.84,326429.838,1620687599999,120306198.11441,117829,153496.959,56587815.55733,0
+1620687600000,369.73,369.73,354.55,359.39,300552.201,1620691199999,108819411.27604,104997,134153.212,48592936.05053,0
+1620691200000,359.39,368.03,350.74,351.19,328885.602,1620694799999,118303793.62326,114824,151452.962,54525869.43245,0
+1620694800000,351.18,360.00,348.00,358.58,253905.530,1620698399999,89864739.63493,85371,129835.234,45997884.84370,0
+1620698400000,358.58,360.70,347.54,347.75,198207.436,1620701999999,70138065.03367,70778,93333.167,33031810.49021,0
+1620702000000,347.69,353.50,345.23,352.32,205663.135,1620705599999,71938065.47808,68784,96591.528,33804025.60164,0
+1620705600000,352.42,358.30,349.66,355.64,148804.119,1620709199999,52818224.14852,53276,76740.141,27254341.51943,0
+1620709200000,355.57,357.33,348.00,353.36,146844.097,1620712799999,51816162.56376,54013,66525.707,23477170.70747,0
+1620712800000,353.34,363.12,352.44,361.32,138335.769,1620716399999,49717848.51527,52089,69227.248,24871199.79246,0
+1620716400000,361.32,362.77,356.53,361.70,137950.080,1620719999999,49628346.25857,50926,58164.951,20930301.59204,0
+1620720000000,361.68,362.54,352.60,355.40,125442.329,1620723599999,44824105.81949,50917,54793.514,19588865.11884,0
+1620723600000,355.40,363.21,355.13,362.96,116684.921,1620727199999,41964619.68363,50434,61750.956,22211399.66423,0
+1620727200000,362.98,365.17,359.15,361.55,171974.895,1620730799999,62286958.40660,57929,84678.167,30676182.85689,0
+1620730800000,361.56,362.18,353.44,354.15,151135.514,1620734399999,54126019.72918,55422,63967.138,22912069.25682,0
+1620734400000,354.22,358.52,348.60,358.40,246019.439,1620737999999,86936852.83090,80000,118783.488,42003494.53511,0
+1620738000000,358.39,365.45,353.07,361.91,438248.681,1620741599999,157680204.68375,129818,209168.946,75264549.53351,0
+1620741600000,361.95,364.93,357.70,362.27,169583.025,1620745199999,61231664.41157,65679,80610.472,29114262.87314,0
+1620745200000,362.31,371.10,360.39,370.17,265701.240,1620748799999,97504030.50643,93420,135180.730,49643134.93664,0
+1620748800000,370.04,374.96,362.00,365.31,296413.019,1620752399999,109251257.15688,96505,136239.027,50244592.33152,0
+1620752400000,365.33,370.66,363.50,368.75,132861.458,1620755999999,48803350.62555,51847,64426.647,23674951.38763,0
+1620756000000,368.81,373.19,367.53,371.41,118969.661,1620759599999,44076870.41398,51348,57040.007,21137173.57615,0
+1620759600000,371.40,374.78,369.33,371.73,135855.196,1620763199999,50554031.84681,48667,64678.782,24075548.07450,0
+1620763200000,371.74,374.92,370.00,373.43,126113.910,1620766799999,46995090.66702,40750,60824.891,22671647.62975,0
+1620766800000,373.43,374.51,366.26,369.19,112857.917,1620770399999,41838532.46587,42273,50514.845,18728376.07929,0
+1620770400000,369.16,374.29,367.55,373.85,86066.413,1620773999999,31900887.86844,40614,41046.986,15217400.48040,0
+1620774000000,373.89,380.39,370.83,378.15,165706.190,1620777599999,62254270.33929,69620,86349.760,32462520.41327,0
+1620777600000,378.20,390.41,376.77,386.23,275952.932,1620781199999,106260384.82858,107867,139557.878,53734924.60176,0
+1620781200000,386.21,391.00,382.36,384.63,129432.496,1620784799999,50009960.11366,48355,60649.889,23451619.13371,0
+1620784800000,384.63,390.15,382.81,387.88,122871.562,1620788399999,47593402.77141,45045,58781.525,22783171.65795,0
+1620788400000,387.80,394.79,384.47,391.99,130796.759,1620791999999,50905232.48621,54715,66829.987,26012271.85015,0
+1620792000000,391.98,393.02,384.53,386.35,128652.048,1620795599999,50021033.87311,47568,53251.172,20709312.95061,0
+1620795600000,386.39,389.00,385.30,387.11,77576.004,1620799199999,30035250.11085,33393,35555.900,13771674.15635,0
+1620799200000,387.12,388.07,376.29,379.85,271525.026,1620802799999,103493186.92696,78154,107925.942,41144723.14469,0
+1620802800000,379.88,383.83,378.78,382.50,131652.841,1620806399999,50255447.99396,42378,66345.444,25331644.25325,0
+1620806400000,382.50,384.52,377.70,382.09,190896.651,1620809999999,72691150.41976,60947,85755.609,32659469.36077,0
+1620810000000,382.08,386.98,381.35,381.62,143821.003,1620813599999,55322535.17393,51264,72354.152,27843021.39966,0
+1620813600000,381.66,381.88,370.00,371.06,256485.084,1620817199999,96406394.69938,78863,113360.891,42642793.22819,0
+1620817200000,370.97,377.00,370.51,376.41,103659.957,1620820799999,38867424.19669,38070,53697.753,20132683.55847,0
+1620820800000,376.41,378.00,371.91,373.18,134743.772,1620824399999,50498019.51960,52806,60715.459,22765636.36165,0
+1620824400000,373.14,375.41,361.77,373.75,282186.763,1620827999999,103943948.82468,90177,124144.222,45756162.96053,0
+1620828000000,373.78,375.00,367.43,369.80,164136.344,1620831599999,60920123.62999,64804,79277.060,29428391.74489,0
+1620831600000,369.79,369.79,354.38,359.28,349421.020,1620835199999,126380838.96806,108367,160839.011,58195521.34688,0
+1620835200000,359.33,362.87,342.11,354.05,520239.488,1620838799999,183239095.51897,175236,234202.472,82593453.90819,0
+1620838800000,354.04,357.40,348.70,353.03,214561.365,1620842399999,75881933.68725,76770,110256.112,39003807.61001,0
+1620842400000,353.15,355.36,338.00,347.10,388120.928,1620845999999,134093108.70691,131454,182263.986,63003993.81363,0
+1620846000000,347.15,355.69,341.01,354.97,232552.379,1620849599999,81192230.77592,85451,120254.128,41993189.92376,0
+1620849600000,354.95,358.93,351.21,357.07,147231.668,1620853199999,52323906.23279,54164,75026.315,26681051.44740,0
+1620853200000,356.97,360.00,355.00,357.24,73174.275,1620856799999,26139152.80506,35185,34984.320,12500907.55412,0
+1620856800000,357.25,359.19,333.00,349.25,628581.044,1620860399999,215006492.21479,196543,297975.711,101951742.21872,0
+1620860400000,349.29,349.42,301.50,311.54,818959.387,1620863999999,264650519.21518,244001,343586.613,111377357.05950,0
+1620864000000,310.95,330.67,298.10,318.37,879672.139,1620867599999,278852958.34061,260898,436096.449,138386601.69578,0
+1620867600000,318.51,331.23,317.86,329.86,352236.544,1620871199999,114608750.74132,114464,180868.036,58807404.39621,0
+1620871200000,329.87,332.28,325.00,327.05,192963.539,1620874799999,63398429.28686,69894,91752.091,30150938.36508,0
+1620874800000,326.97,326.97,318.24,325.35,200114.308,1620878399999,64420788.97510,71267,95789.939,30839953.95091,0
+1620878400000,325.39,328.45,321.44,324.26,129529.358,1620881999999,42167612.96802,52209,62500.241,20346153.13415,0
+1620882000000,324.22,331.80,324.21,330.65,111656.863,1620885599999,36721286.92582,47357,54459.709,17909137.54069,0
+1620885600000,330.64,332.57,326.37,332.34,117266.207,1620889199999,38680813.58050,46258,57337.933,18923580.85122,0
+1620889200000,332.34,332.94,325.52,326.65,109329.617,1620892799999,35937322.26613,42755,51475.642,16926232.58256,0
+1620892800000,326.62,329.25,318.01,318.55,173467.602,1620896399999,55937360.16571,64428,82707.792,26681953.80735,0
+1620896400000,318.61,322.82,305.00,311.29,376731.724,1620899999999,118080569.54159,115035,171712.956,53871279.73886,0
+1620900000000,311.26,320.86,304.27,309.18,334283.547,1620903599999,104683380.82117,108298,165991.797,52007886.32678,0
+1620903600000,309.30,317.39,304.07,316.26,275492.274,1620907199999,85732809.79097,94974,135990.694,42342857.08303,0
+1620907200000,316.24,321.64,313.53,320.76,176919.599,1620910799999,56422087.94360,69504,88941.694,28369784.40744,0
+1620910800000,320.79,323.93,315.24,323.01,174306.833,1620914399999,55884810.18609,62785,83691.706,26854252.13339,0
+1620914400000,323.01,326.34,321.68,321.94,147382.009,1620917999999,47766124.37977,57065,71457.271,23160462.97207,0
+1620918000000,321.95,322.76,312.41,314.63,193529.615,1620921599999,61448000.87873,64345,86572.226,27499008.10700,0
+1620921600000,314.69,321.61,304.72,305.73,287313.095,1620925199999,89806790.87194,96490,138723.115,43403406.78343,0
+1620925200000,305.68,309.23,290.95,304.32,587572.666,1620928799999,177309425.44451,167399,276280.015,83460649.17538,0
+1620928800000,304.32,307.70,295.09,295.57,237271.875,1620932399999,71494553.14032,81661,117307.725,35353525.66837,0
+1620932400000,295.58,304.69,295.04,297.36,219499.033,1620935999999,65987544.30928,75329,109449.295,32911873.59416,0
+1620936000000,297.36,306.54,294.60,306.16,157648.432,1620939599999,47491609.96155,61422,80443.535,24241503.85414,0
+1620939600000,306.09,309.23,303.58,307.82,85683.901,1620943199999,26293509.29725,37176,46326.179,14218682.15322,0
+1620943200000,307.83,314.39,304.60,304.61,114321.518,1620946799999,35364332.88560,50453,53433.623,16535938.51732,0
+1620946800000,304.77,318.08,300.06,318.04,210466.071,1620950399999,64866741.76351,75536,106012.661,32710945.00392,0
+1620950400000,318.04,320.28,314.23,319.71,167611.106,1620953999999,53231828.19014,62096,78957.366,25091128.69346,0
+1620954000000,319.71,321.00,316.15,317.88,104644.298,1620957599999,33332987.42657,43315,48282.778,15385766.17464,0
+1620957600000,317.88,318.85,309.55,310.10,148803.115,1620961199999,46659782.87828,45977,68250.999,21403600.11541,0
+1620961200000,310.26,314.62,309.90,311.87,107588.682,1620964799999,33607316.60679,38251,57981.704,18114759.14035,0
+1620964800000,311.89,315.46,308.00,312.99,116354.271,1620968399999,36304992.59439,46382,58795.991,18346677.25973,0
+1620968400000,312.94,319.92,311.10,319.06,115430.696,1620971999999,36415371.42462,47901,60347.798,19039967.85757,0
+1620972000000,319.08,319.54,311.25,316.26,106187.225,1620975599999,33451160.31083,45948,49981.650,15736889.04768,0
+1620975600000,316.17,322.29,316.10,320.44,134077.584,1620979199999,42968566.05290,52767,63235.883,20266824.26722,0
+1620979200000,320.47,328.00,319.12,327.07,170788.253,1620982799999,55216067.43553,67039,92710.404,29980323.96477,0
+1620982800000,327.09,329.00,323.50,325.00,157513.831,1620986399999,51370982.90469,59973,71508.060,23321519.26297,0
+1620986400000,325.08,329.00,322.42,327.22,109663.167,1620989999999,35719114.64678,49663,50466.486,16443266.27961,0
+1620990000000,327.23,333.30,326.38,328.97,168773.379,1620993599999,55565685.41672,67473,89157.888,29367143.17929,0
+1620993600000,328.97,329.80,325.35,328.61,100202.997,1620997199999,32804462.93274,44831,45581.917,14926122.98395,0
+1620997200000,328.64,332.15,323.80,331.85,150289.580,1621000799999,49393607.17960,57639,69088.398,22724509.60766,0
+1621000800000,331.85,333.27,327.79,333.21,105761.602,1621004399999,34969084.50875,48731,52257.255,17279825.94228,0
+1621004400000,333.22,337.40,333.02,335.59,173326.842,1621007999999,58088494.02455,70148,85517.544,28666632.94964,0
+1621008000000,335.60,339.15,329.17,331.10,197871.115,1621011599999,66074666.47043,69353,92756.868,31008012.05130,0
+1621011600000,331.05,332.83,328.62,329.00,94168.437,1621015199999,31152511.68161,36235,47462.118,15705278.28539,0
+1621015200000,329.03,330.31,326.21,328.99,107093.321,1621018799999,35184989.55626,39402,48555.433,15958971.03970,0
+1621018800000,329.08,329.10,323.63,324.13,105793.794,1621022399999,34466974.58230,41426,47166.541,15369708.03023,0
+1621022400000,324.13,327.29,318.66,318.90,175334.356,1621025999999,56542661.75743,59316,81015.681,26153021.86200,0
+1621026000000,318.90,323.54,318.61,322.74,75436.339,1621029599999,24255726.35260,30972,38697.442,12443722.00540,0
+1621029600000,322.78,328.14,321.24,325.29,116355.287,1621033199999,37818500.58871,37812,66441.491,21598887.70371,0
+1621033200000,325.29,330.01,324.07,326.53,97537.490,1621036799999,31859664.56597,40203,48718.385,15914533.66415,0
+1621036800000,326.52,330.30,323.18,325.07,152145.886,1621040399999,49757783.56730,60162,72882.989,23844957.81041,0
+1621040400000,325.06,332.33,324.20,329.82,127734.671,1621043999999,42115612.89128,51245,56123.275,18504964.36645,0
+1621044000000,329.79,330.88,327.00,327.47,58014.375,1621047599999,19080089.83119,27989,27966.472,9200102.85164,0
+1621047600000,327.48,328.80,323.66,325.20,114632.658,1621051199999,37366596.88732,40304,46238.053,15076466.09773,0
+1621051200000,325.16,327.37,321.24,322.62,73533.131,1621054799999,23878051.13507,35565,36444.654,11840389.05253,0
+1621054800000,322.60,325.10,320.61,324.60,75738.821,1621058399999,24449111.53133,34259,38345.808,12382672.29586,0
+1621058400000,324.60,324.60,316.00,318.24,141771.275,1621061999999,45368173.58897,55208,58396.689,18697578.26159,0
+1621062000000,318.25,319.35,312.05,312.69,159563.311,1621065599999,50330839.37642,56489,73674.672,23256855.99839,0
+1621065600000,312.65,317.06,310.51,314.52,139192.819,1621069199999,43655782.04362,53754,70097.592,21995824.30122,0
+1621069200000,314.51,317.84,310.54,314.40,117876.866,1621072799999,37053110.47092,51923,54636.565,17172674.38662,0
+1621072800000,314.40,314.40,304.63,309.17,200676.212,1621076399999,61922229.61488,73649,89758.848,27704759.57186,0
+1621076400000,309.15,315.09,309.15,314.98,102118.748,1621079999999,31842492.43819,46067,54333.727,16946031.74058,0
+1621080000000,314.98,316.16,311.56,314.37,99000.644,1621083599999,31071571.88622,40844,46965.306,14738762.91406,0
+1621083600000,314.36,315.69,310.17,312.47,104472.637,1621087199999,32663222.39488,44298,48186.132,15068827.41131,0
+1621087200000,312.42,318.70,307.89,317.97,179094.190,1621090799999,56235017.12037,72549,87121.515,27366569.43831,0
+1621090800000,317.96,319.34,312.80,313.93,116883.631,1621094399999,36966826.58469,48407,52867.363,16726435.86222,0
+1621094400000,313.97,314.02,301.36,304.77,295685.753,1621097999999,90501592.36284,106741,138360.515,42350823.61398,0
+1621098000000,304.71,308.74,299.44,304.85,175865.291,1621101599999,53411002.66310,65516,79502.328,24156701.04908,0
+1621101600000,304.83,307.86,301.79,305.00,109247.950,1621105199999,33344969.84087,48843,54640.517,16679512.47397,0
+1621105200000,305.02,306.94,296.00,306.93,208481.950,1621108799999,62720212.86870,78139,97286.135,29302989.24324,0
+1621108800000,306.92,310.86,305.87,309.44,106007.980,1621112399999,32737715.68218,45888,50090.308,15473111.30928,0
+1621112400000,309.43,312.54,309.35,311.53,50489.047,1621115999999,15703282.62711,31015,25658.041,7983131.04271,0
+1621116000000,311.53,312.17,304.54,306.54,107373.068,1621119599999,33132741.64318,48421,47652.560,14703624.62273,0
+1621119600000,306.51,307.48,298.04,300.42,184598.279,1621123199999,55737441.70178,74465,86327.736,26078544.19553,0
+1621123200000,300.41,308.17,298.35,305.13,168004.498,1621126799999,51109684.52042,71603,83064.507,25279468.24721,0
+1621126800000,305.12,314.49,305.12,312.62,115661.889,1621130399999,35868320.05837,54150,59087.824,18326234.96327,0
+1621130400000,312.61,314.05,309.78,310.47,90007.693,1621133999999,28035923.22555,36813,40496.561,12614755.47450,0
+1621134000000,310.47,313.51,308.11,311.93,77210.570,1621137599999,23974070.32614,34405,35976.164,11173170.18096,0
+1621137600000,311.94,314.31,309.65,309.90,76185.000,1621141199999,23765692.03092,37292,39302.322,12262631.04809,0
+1621141200000,309.92,312.00,308.60,309.23,59757.045,1621144799999,18539276.01417,28656,30950.967,9602094.49739,0
+1621144800000,309.27,317.47,308.82,315.02,118645.546,1621148399999,37358454.81830,51900,60523.080,19057919.98237,0
+1621148400000,315.01,319.20,313.18,318.60,86895.394,1621151999999,27437787.00480,39858,47475.624,14996811.88443,0
+1621152000000,318.57,319.19,313.50,315.10,106526.255,1621155599999,33661410.91143,42480,51656.757,16321315.79008,0
+1621155600000,315.06,322.33,314.90,320.29,124088.165,1621159199999,39631972.78064,58757,64269.022,20527188.70758,0
+1621159200000,320.29,324.12,319.04,322.29,114257.925,1621162799999,36719891.84819,53573,57926.688,18614552.85157,0
+1621162800000,322.28,322.72,316.89,317.78,99454.195,1621166399999,31782267.60153,41025,40076.827,12814368.00257,0
+1621166400000,317.81,318.85,312.11,312.72,128052.034,1621169999999,40427660.94515,50093,54533.920,17228078.32082,0
+1621170000000,312.72,315.12,311.55,314.72,109616.093,1621173599999,34406376.64289,38640,58742.656,18443678.12301,0
+1621173600000,314.71,315.51,306.17,309.10,188761.138,1621177199999,58625330.00080,65620,81642.967,25363961.22368,0
+1621177200000,309.11,310.03,301.55,302.34,189139.059,1621180799999,57732326.17438,72431,82545.567,25197897.13577,0
+1621180800000,302.34,306.42,298.50,302.39,262946.654,1621184399999,79399456.77130,83064,129328.960,39077613.28027,0
+1621184400000,302.35,305.50,297.00,303.52,256541.219,1621187999999,77378970.87554,76467,127537.462,38483803.79737,0
+1621188000000,303.49,305.65,294.30,295.86,310952.749,1621191599999,93517172.73803,93471,140410.110,42260261.66859,0
+1621191600000,295.78,298.44,282.34,290.62,432614.619,1621195199999,126080626.63109,138109,192089.488,56037153.94368,0
+1621195200000,290.62,293.35,281.86,283.32,378672.929,1621198799999,108726344.75166,111849,184694.847,53036537.14113,0
+1621198800000,283.35,290.99,280.01,289.18,261620.157,1621202399999,74658418.81420,82707,131734.516,37613493.98824,0
+1621202400000,289.19,294.91,289.00,291.59,170753.072,1621205999999,49853684.84019,63772,89918.886,26253066.93377,0
+1621206000000,291.64,297.12,289.60,295.87,135495.307,1621209599999,39754304.19492,52434,70877.215,20798590.91907,0
+1621209600000,295.87,296.41,288.57,289.16,146862.847,1621213199999,42941091.31359,50975,69805.203,20420886.92456,0
+1621213200000,289.16,289.95,283.63,285.44,163716.893,1621216799999,46811297.58688,59133,74499.654,21304774.54934,0
+1621216800000,285.44,288.08,281.03,282.03,135794.811,1621220399999,38587939.03558,48625,64903.299,18451870.05141,0
+1621220400000,282.02,283.79,268.00,269.82,441630.849,1621223999999,121270895.89199,130830,188622.014,51807107.91408,0
+1621224000000,269.84,279.50,263.55,278.91,386486.609,1621227599999,105237940.50388,114739,190317.951,51922384.31431,0
+1621227600000,278.89,280.23,269.86,279.98,192177.446,1621231199999,52895278.19453,67505,97192.153,26747412.52520,0
+1621231200000,280.10,286.80,277.57,282.61,307792.521,1621234799999,87236512.21734,94565,149159.618,42281055.52043,0
+1621234800000,282.60,289.20,282.39,288.51,141246.300,1621238399999,40444967.15843,54736,74563.553,21354569.17379,0
+1621238400000,288.48,291.00,284.08,288.67,152241.593,1621241999999,43823007.50266,56381,76806.751,22113451.31133,0
+1621242000000,288.69,290.98,285.29,289.64,115178.144,1621245599999,33164133.52250,48849,56282.746,16213485.28270,0
+1621245600000,289.64,290.80,284.00,284.67,122549.025,1621249199999,35265271.21954,52061,53853.583,15505376.02283,0
+1621249200000,284.67,290.61,283.20,290.35,123566.892,1621252799999,35567318.97229,54567,58317.167,16796759.52722,0
+1621252800000,290.40,293.31,288.51,289.70,133415.661,1621256399999,38852573.08398,61546,64654.423,18832962.48507,0
+1621256400000,289.71,290.58,285.12,287.85,108851.219,1621259999999,31276519.78309,57205,52529.710,15095219.00982,0
+1621260000000,287.80,288.51,279.79,283.56,140335.554,1621263599999,39757894.21254,62881,65992.439,18699775.77150,0
+1621263600000,283.47,285.33,273.24,274.67,191445.037,1621267199999,53292951.97869,81399,85489.915,23803308.09394,0
+1621267200000,274.65,278.80,267.64,268.22,254012.543,1621270799999,69475185.21694,98898,121389.210,33226495.63628,0
+1621270800000,268.22,271.07,261.47,267.02,271890.688,1621274399999,72464607.74468,94687,134343.986,35839276.74392,0
+1621274400000,267.02,276.69,264.59,276.20,222073.669,1621277999999,60300964.18937,88386,114107.700,30999253.81602,0
+1621278000000,276.24,282.91,275.57,281.79,145292.846,1621281599999,40644039.04804,69692,68188.937,19080011.66126,0
+1621281600000,281.79,293.74,281.10,290.96,200703.968,1621285199999,57879610.91079,96374,100331.315,28925597.11073,0
+1621285200000,290.95,290.95,279.84,280.68,195104.603,1621288799999,55884557.27219,71453,78860.964,22588733.63373,0
+1621288800000,280.71,288.40,273.64,276.57,223883.164,1621292399999,62868290.42503,86681,113157.605,31808870.82660,0
+1621292400000,276.64,285.09,274.63,281.63,215496.800,1621295999999,60400412.23177,90072,110397.332,30936913.09324,0
+1621296000000,281.62,297.63,278.37,296.57,302590.017,1621299599999,87971467.30789,126353,156180.647,45444554.47533,0
+1621299600000,296.59,302.46,294.20,299.62,265217.846,1621303199999,79043142.82454,100657,144507.566,43096074.38370,0
+1621303200000,299.61,307.79,296.42,304.98,211046.323,1621306799999,63745896.12823,98100,108214.336,32720264.01963,0
+1621306800000,304.98,307.41,302.01,302.69,156179.741,1621310399999,47467045.52298,64730,73802.364,22434007.29788,0
+1621310400000,302.74,307.92,302.47,305.03,154225.961,1621313999999,47145332.12733,68626,81777.347,25000320.67639,0
+1621314000000,305.00,307.50,303.09,305.53,122207.175,1621317599999,37288761.83876,56016,57816.793,17643630.58617,0
+1621317600000,305.52,310.13,301.03,302.64,183911.474,1621321199999,56207135.54213,81779,86091.490,26332388.25149,0
+1621321200000,302.64,307.10,302.14,304.94,141012.150,1621324799999,42923286.69998,63302,70648.727,21510922.67451,0
+1621324800000,305.00,308.99,303.75,304.28,154528.013,1621328399999,47350844.44062,69750,75251.177,23057032.64735,0
+1621328400000,304.29,315.00,302.50,313.73,268700.299,1621331999999,83183814.65553,116317,141121.462,43730668.94948,0
+1621332000000,313.71,314.99,309.62,313.74,178962.902,1621335599999,55962586.80409,73965,88066.469,27545653.84816,0
+1621335600000,313.76,318.25,312.40,313.38,216886.534,1621339199999,68426871.66785,91259,108878.539,34357313.25220,0
+1621339200000,313.37,314.40,301.50,305.54,379446.611,1621342799999,117005112.90517,134940,166725.922,51420044.84051,0
+1621342800000,305.50,309.00,297.60,302.36,408957.453,1621346399999,124257158.27519,146001,202915.628,61689453.36314,0
+1621346400000,302.37,302.39,288.01,295.10,524958.619,1621349999999,154592380.74677,168796,246949.210,72733731.04281,0
+1621350000000,295.10,303.00,291.41,299.12,352631.200,1621353599999,105316138.51297,123959,177154.661,52929117.33259,0
+1621353600000,299.01,312.94,295.41,310.14,449752.330,1621357199999,137168661.64248,164950,214305.291,65339758.36524,0
+1621357200000,310.19,310.20,303.03,303.39,180501.074,1621360799999,55273079.30762,71178,83617.038,25611948.14754,0
+1621360800000,303.34,303.44,290.08,294.01,299815.886,1621364399999,88749662.13429,100128,144437.150,42734792.01948,0
+1621364400000,294.00,298.00,291.50,295.12,198325.386,1621367999999,58454788.61739,72271,100195.360,29532167.04828,0
+1621368000000,295.08,297.67,290.59,294.83,158713.070,1621371599999,46743299.78642,62818,79959.260,23554474.98252,0
+1621371600000,294.83,297.64,293.13,295.98,87824.808,1621375199999,25981216.76277,45281,41110.878,12163888.55964,0
+1621375200000,295.99,300.47,292.46,293.50,138982.649,1621378799999,41193610.31124,61171,68751.469,20381059.48240,0
+1621378800000,293.50,296.00,287.05,294.27,194141.237,1621382399999,56621763.02911,81609,91949.606,26824150.37002,0
+1621382400000,294.22,300.63,289.41,290.23,197688.460,1621385999999,58361149.51174,81401,94436.308,27883328.70690,0
+1621386000000,290.24,290.44,273.33,278.31,421488.326,1621389599999,118382586.75931,133784,188273.768,52886139.51379,0
+1621389600000,278.39,282.34,271.10,271.67,241722.636,1621393199999,67101904.21168,89798,113373.452,31512949.52063,0
+1621393200000,271.61,278.46,268.83,274.17,234417.316,1621396799999,64286588.80794,84980,113989.914,31282727.86924,0
+1621396800000,274.17,277.00,258.28,264.61,576257.341,1621400399999,152462731.09854,165972,259668.965,68729427.83323,0
+1621400400000,264.61,272.30,264.16,267.18,318781.029,1621403999999,85527811.03030,100662,157119.167,42175485.08922,0
+1621404000000,267.23,272.00,263.66,265.80,194967.104,1621407599999,52311302.48417,67374,98705.890,26485380.86547,0
+1621407600000,265.81,271.99,258.34,270.78,321373.238,1621411199999,85542117.24726,98562,157405.518,41926264.90266,0
+1621411200000,270.78,272.43,266.50,270.38,184679.981,1621414799999,49802016.87694,63626,89572.281,24160998.01530,0
+1621414800000,270.35,272.20,265.05,267.96,136611.625,1621418399999,36654680.50828,56278,64424.536,17288428.55528,0
+1621418400000,267.86,269.16,258.44,262.06,270299.961,1621421999999,70840249.65507,92616,125957.700,33020941.29626,0
+1621422000000,261.99,262.84,218.29,242.22,1426243.071,1621425599999,342917725.32026,307181,626823.544,150892250.62014,0
+1621425600000,242.22,245.10,149.01,179.64,1591573.167,1621429199999,325304657.14649,317029,694766.232,142590113.65546,0
+1621429200000,179.09,204.50,129.60,195.00,594849.896,1621432799999,98080984.57684,286824,218698.350,37544357.14330,0
+1621432800000,195.34,207.16,174.00,206.43,454531.287,1621436399999,88772311.31537,96887,241823.148,47308961.21674,0
+1621436400000,206.42,211.35,194.51,206.42,698231.228,1621439999999,142622391.97341,159429,364741.433,74535008.23448,0
+1621440000000,206.55,226.15,195.30,219.45,744347.487,1621443599999,157690197.73460,173399,369340.905,78365244.17446,0
+1621443600000,219.66,225.54,209.00,209.72,520951.239,1621447199999,113347173.79002,131850,255690.527,55700998.15171,0
+1621447200000,209.65,213.08,197.20,200.21,472228.932,1621450799999,96100077.97814,119493,239059.156,48685379.05550,0
+1621450800000,200.20,205.17,198.09,202.19,354067.857,1621454399999,71423554.64895,89986,192984.991,38934247.92770,0
+1621454400000,202.15,208.68,195.48,198.30,386572.397,1621457999999,78390267.45986,95531,203267.887,41238611.88255,0
+1621458000000,198.37,201.68,188.90,200.72,290769.571,1621461599999,56897594.33597,74997,160891.884,31497846.88801,0
+1621461600000,200.67,208.09,197.84,204.83,337888.645,1621465199999,69052979.82491,90000,176707.983,36121669.09118,0
+1621465200000,204.83,206.37,185.81,185.96,428750.634,1621468799999,84405978.23942,115283,221538.917,43634404.71985,0
+1621468800000,186.07,195.78,166.17,173.92,886091.250,1621472399999,158997975.40959,188973,436862.504,78397618.98174,0
+1621472400000,173.78,184.37,172.35,179.98,700373.396,1621475999999,125342128.49573,153624,359132.779,64282366.63578,0
+1621476000000,179.99,190.91,179.18,189.65,314867.212,1621479599999,58775563.05784,97567,172193.142,32153024.36218,0
+1621479600000,189.58,194.31,187.13,194.13,220236.978,1621483199999,41982336.76117,76585,118663.559,22629139.73290,0
+1621483200000,194.14,204.00,191.98,198.51,264937.801,1621486799999,52676225.03254,89996,136331.504,27103066.33038,0
+1621486800000,198.51,204.61,194.87,204.32,164089.718,1621490399999,32929458.82938,67637,87587.783,17582376.31802,0
+1621490400000,204.31,209.89,199.25,206.23,178528.605,1621493999999,36464659.20035,69214,84562.348,17285096.26730,0
+1621494000000,206.26,216.91,206.06,210.00,276355.763,1621497599999,58594384.53255,97112,136609.699,28986997.40224,0
+1621497600000,209.97,212.30,204.97,209.98,197085.474,1621501199999,41095977.90403,74853,97791.251,20397252.67128,0
+1621501200000,209.88,211.48,201.40,208.37,241660.081,1621504799999,49995373.08980,87276,121748.480,25209283.68101,0
+1621504800000,208.45,212.29,205.10,211.99,216154.651,1621508399999,45117583.76508,81946,108077.370,22566054.47464,0
+1621508400000,211.98,212.19,206.34,212.14,176198.869,1621511999999,36945892.69878,70719,86330.987,18101634.47384,0
+1621512000000,212.11,222.49,208.23,219.20,315739.094,1621515599999,68540042.86405,106849,157147.666,34105301.20225,0
+1621515600000,219.21,224.93,214.76,220.03,334637.364,1621519199999,73727408.94310,107839,156537.565,34493710.15240,0
+1621519200000,220.04,223.84,216.36,218.98,212218.464,1621522799999,46779571.60150,78885,109504.279,24151419.07265,0
+1621522800000,218.98,223.87,210.99,214.80,299132.546,1621526399999,65020921.74689,99461,148052.062,32189695.93605,0
+1621526400000,214.81,215.50,197.65,206.31,661532.402,1621529999999,136317133.40522,189167,328915.694,67799575.65787,0
+1621530000000,206.30,210.37,202.08,209.15,228786.429,1621533599999,47273113.66680,81007,119071.551,24618005.37230,0
+1621533600000,209.12,210.84,205.57,209.17,139705.967,1621537199999,29143587.78995,61389,72747.522,15177100.77354,0
+1621537200000,209.18,212.12,206.32,209.83,131585.427,1621540799999,27618582.80890,58806,65401.785,13727190.31846,0
+1621540800000,209.86,213.61,206.82,207.57,144234.602,1621544399999,30323882.33409,58173,65869.948,13861029.48430,0
+1621544400000,207.56,213.07,205.64,212.40,88222.770,1621547999999,18531373.42434,39753,40635.694,8534859.25273,0
+1621548000000,212.37,215.43,203.67,212.91,212426.969,1621551599999,44507691.80566,71982,106427.101,22282192.76795,0
+1621551600000,212.86,214.67,207.92,210.78,196818.488,1621555199999,41554449.33043,70761,95616.223,20191642.08025,0
+1621555200000,210.67,219.14,210.27,217.45,244092.132,1621558799999,52549963.15277,77859,122556.755,26400197.51179,0
+1621558800000,217.52,218.19,215.08,216.96,110390.210,1621562399999,23881173.05799,49904,48966.458,10594713.89262,0
+1621562400000,216.98,216.98,211.00,211.32,131570.663,1621565999999,28077977.12862,53678,66587.353,14215782.63437,0
+1621566000000,211.32,211.43,206.56,207.87,135675.038,1621569599999,28284765.63356,54217,66940.193,13956148.66848,0
+1621569600000,207.89,207.98,201.57,204.44,136463.856,1621573199999,27971135.55862,55578,66627.350,13656464.71247,0
+1621573200000,204.40,206.60,201.50,202.20,121336.049,1621576799999,24734632.54352,51695,61903.526,12626818.28914,0
+1621576800000,202.21,207.15,199.03,206.07,170822.481,1621580399999,34694590.15032,62154,82125.330,16689614.80552,0
+1621580400000,206.03,206.99,200.87,201.96,156407.356,1621583999999,31798784.16682,57212,74935.045,15236696.58764,0
+1621584000000,201.99,204.19,198.00,202.90,187422.631,1621587599999,37769743.72083,65953,92847.202,18712669.51551,0
+1621587600000,202.89,208.19,202.86,206.37,155918.724,1621591199999,32085535.88858,57018,78743.803,16205833.36396,0
+1621591200000,206.38,207.94,204.50,204.76,103380.692,1621594799999,21307972.17904,43921,52952.877,10915023.62452,0
+1621594800000,204.77,207.06,201.51,206.68,141522.566,1621598399999,28829716.23075,53527,72213.930,14715507.95956,0
+1621598400000,206.68,209.39,202.00,202.22,132332.352,1621601999999,27295219.09581,57428,62057.565,12802604.33115,0
+1621602000000,202.22,207.76,200.70,207.04,103588.574,1621605599999,21211271.00275,50708,52138.380,10674429.28814,0
+1621605600000,207.05,208.68,176.69,185.82,1115208.325,1621609199999,210269211.78937,250350,536410.833,101085802.57393,0
+1621609200000,185.68,189.55,177.07,178.89,498764.658,1621612799999,91612180.92427,150522,243429.501,44743838.48318,0
+1621612800000,178.83,187.18,173.34,181.55,524412.842,1621616399999,94874530.10925,154933,265063.028,47978541.57961,0
+1621616400000,181.55,184.95,178.21,184.37,230414.525,1621619999999,41857402.57888,82490,117963.101,21436289.02203,0
+1621620000000,184.33,184.33,176.52,182.85,210283.072,1621623599999,37886052.11371,75478,104736.252,18869435.39546,0
+1621623600000,182.81,182.93,172.13,174.77,304278.878,1621627199999,53512057.33069,102604,151722.633,26684201.30063,0
+1621627200000,174.78,176.18,167.11,168.42,285951.828,1621630799999,49020475.01854,101915,136838.686,23464887.11560,0
+1621630800000,168.35,176.66,156.24,175.93,436734.801,1621634399999,72854831.25781,132038,215165.684,35974807.95668,0
+1621634400000,175.92,178.72,172.45,175.35,246163.748,1621637999999,43309889.69482,91662,127223.331,22391624.58217,0
+1621638000000,175.34,181.26,173.37,179.83,222444.770,1621641599999,39627558.99660,82173,111765.514,19914493.93626,0
+1621641600000,179.84,183.14,175.16,181.19,199200.941,1621645199999,35678317.17623,75036,100808.922,18064494.28816,0
+1621645200000,181.18,182.19,178.13,178.99,136726.764,1621648799999,24651740.20052,54239,70818.716,12765768.51766,0
+1621648800000,179.00,184.39,178.16,179.32,182651.364,1621652399999,33169527.14076,62694,93372.456,16948247.77869,0
+1621652400000,179.35,182.40,175.31,178.72,239445.097,1621655999999,42612879.91604,79583,114949.482,20455097.46390,0
+1621656000000,178.72,180.71,165.72,169.27,334856.454,1621659599999,57888754.73076,96670,163665.705,28314897.30758,0
+1621659600000,169.30,170.98,161.39,168.25,417945.151,1621663199999,69441113.54925,113695,205704.359,34197461.04490,0
+1621663200000,168.19,169.22,162.51,168.65,246150.626,1621666799999,40924374.29677,77834,125210.014,20821368.35531,0
+1621666800000,168.67,169.03,163.46,167.59,177976.544,1621670399999,29663806.60563,63497,88292.339,14713889.34950,0
+1621670400000,167.59,175.39,167.57,172.60,260682.340,1621673999999,44782963.66029,74205,132030.985,22684938.19580,0
+1621674000000,172.61,176.03,170.25,174.22,191272.482,1621677599999,33144353.02597,67756,93571.510,16214345.13726,0
+1621677600000,174.22,180.50,172.01,179.33,272278.426,1621681199999,48026736.32201,81932,141954.505,25048348.92457,0
+1621681200000,179.33,180.12,175.75,179.05,133443.930,1621684799999,23744477.81606,53737,67066.728,11935794.15140,0
+1621684800000,179.06,182.66,177.12,178.09,207045.298,1621688399999,37287371.33591,72419,104752.006,18872721.85537,0
+1621688400000,178.15,184.35,177.73,181.84,173389.507,1621691999999,31520886.51966,62617,87282.573,15871285.98363,0
+1621692000000,181.84,183.70,175.72,178.65,255626.308,1621695599999,45820250.04752,80757,120472.551,21597200.24795,0
+1621695600000,178.59,183.16,173.87,180.70,292815.603,1621699199999,52319169.36419,88006,143981.991,25746616.34897,0
+1621699200000,180.70,182.86,177.16,178.11,214194.750,1621702799999,38563161.05691,79731,104152.401,18754012.23545,0
+1621702800000,178.15,180.19,171.51,173.02,189854.702,1621706399999,33186616.78322,68601,93536.505,16352909.55948,0
+1621706400000,173.00,173.69,170.60,173.21,119410.697,1621709999999,20557880.84141,50889,59403.466,10231122.58113,0
+1621710000000,173.22,174.83,168.36,169.18,126639.373,1621713599999,21779307.22214,53850,61810.324,10636138.66304,0
+1621713600000,169.18,175.62,169.14,174.18,128958.864,1621717199999,22351423.88011,50029,64980.536,11261961.35095,0
+1621717200000,174.17,175.99,173.17,174.67,86464.059,1621720799999,15069594.14958,38727,45002.229,7844876.77736,0
+1621720800000,174.66,175.38,170.71,172.55,116026.277,1621724399999,20048656.61518,53336,58310.976,10073631.67011,0
+1621724400000,172.56,175.31,168.66,169.34,108348.115,1621727999999,18610171.49397,47138,55411.189,9519013.08534,0
+1621728000000,169.34,174.93,165.70,174.90,196925.902,1621731599999,33542668.64576,69346,95304.333,16250606.19665,0
+1621731600000,174.92,176.42,173.84,173.94,103414.152,1621735199999,18110762.65730,44488,47044.211,8240063.00874,0
+1621735200000,173.95,174.59,168.35,169.52,125332.962,1621738799999,21462190.98643,53290,59117.445,10124101.15795,0
+1621738800000,169.54,172.03,168.21,171.12,103870.091,1621742399999,17682063.10276,46443,57348.895,9762936.72026,0
+1621742400000,171.10,172.75,168.99,169.87,120237.811,1621745999999,20540248.35163,51290,53853.591,9199437.45004,0
+1621746000000,169.85,170.29,166.19,169.02,123483.702,1621749599999,20754730.55135,53219,62189.792,10453004.26678,0
+1621749600000,169.02,170.98,162.88,164.26,170603.485,1621753199999,28380573.08487,67532,74768.198,12446102.73783,0
+1621753200000,164.30,166.32,156.12,159.16,324904.125,1621756799999,52018147.54567,101531,147694.454,23661345.60041,0
+1621756800000,159.17,159.22,144.75,148.80,614895.298,1621760399999,93769700.27531,162569,290755.729,44384660.97512,0
+1621760400000,148.82,152.09,141.05,142.56,573215.773,1621763999999,84583982.75559,149093,283190.103,41834796.07720,0
+1621764000000,142.56,153.29,142.19,148.23,438022.657,1621767599999,65282183.94288,104189,234020.794,34876175.82170,0
+1621767600000,148.22,151.71,146.37,147.67,255334.614,1621771199999,38088849.61731,74881,123850.301,18485622.60648,0
+1621771200000,147.65,149.78,130.65,136.96,778095.681,1621774799999,108238158.62502,179613,374653.032,52117326.16395,0
+1621774800000,137.03,138.64,129.75,137.68,733808.647,1621778399999,98442770.06333,159237,367693.656,49353180.75076,0
+1621778400000,137.65,144.38,134.08,140.09,434582.782,1621781999999,60427568.72294,103246,216466.117,30110134.33872,0
+1621782000000,140.11,141.01,134.45,135.71,299750.685,1621785599999,41300532.08256,83537,147528.563,20333305.72039,0
+1621785600000,135.76,137.63,118.00,128.17,1163847.218,1621789199999,146628957.41327,243844,564150.731,71078869.01713,0
+1621789200000,128.14,136.83,127.35,131.29,610715.324,1621792799999,80945403.08294,146175,313998.193,41646904.22704,0
+1621792800000,131.31,133.97,125.18,128.75,416479.253,1621796399999,53806247.55342,103122,206829.020,26722245.53992,0
+1621796400000,128.78,134.13,126.86,131.56,278263.488,1621799999999,36432231.81100,75536,142771.352,18690350.27316,0
+1621800000000,131.57,139.79,131.50,137.56,279125.592,1621803599999,37993603.28199,82806,142485.419,19386794.35054,0
+1621803600000,137.55,143.41,136.94,142.85,203699.426,1621807199999,28604340.14714,66723,99635.657,14005248.89661,0
+1621807200000,142.81,147.41,139.11,140.44,271827.951,1621810799999,39057133.19810,79657,132555.624,19052374.41642,0
+1621810800000,140.42,144.42,140.40,142.40,204024.004,1621814399999,29098169.55383,63259,105794.069,15094434.07072,0
+1621814400000,142.40,147.90,142.32,144.04,282301.688,1621817999999,41001972.01040,72522,142059.966,20638926.56834,0
+1621818000000,144.03,144.60,139.50,142.26,199808.512,1621821599999,28389029.14159,63192,98571.487,14005932.23414,0
+1621821600000,142.34,147.28,141.49,147.01,193879.946,1621825199999,28030478.32747,58893,96596.482,13965868.48620,0
+1621825200000,147.04,154.80,145.55,151.35,341387.698,1621828799999,51608374.63350,90465,174922.811,26455844.75107,0
+1621828800000,151.36,152.62,145.87,148.82,195127.137,1621832399999,29190426.84865,67610,92437.754,13830600.86639,0
+1621832400000,148.78,152.84,148.72,150.79,153595.638,1621835999999,23128197.58909,58757,73547.009,11076503.13929,0
+1621836000000,150.78,154.57,148.50,154.26,230825.404,1621839599999,35065043.00258,73259,109485.602,16636301.35863,0
+1621839600000,154.25,162.99,154.23,161.67,343838.529,1621843199999,54536574.59603,99397,183838.381,29167326.11138,0
+1621843200000,161.65,163.70,158.17,160.21,205917.985,1621846799999,33004253.10834,72821,99090.568,15890200.70437,0
+1621846800000,160.21,160.23,156.50,156.64,178164.068,1621850399999,28214770.02318,64678,87657.111,13884883.07797,0
+1621850400000,156.62,160.27,155.40,158.59,225441.889,1621853999999,35604056.33673,70831,111317.367,17586602.48434,0
+1621854000000,158.57,167.25,158.40,164.76,305231.609,1621857599999,49799294.79296,86047,157309.611,25666583.72106,0
+1621857600000,164.78,168.88,163.01,165.41,370988.151,1621861199999,61519568.28514,101519,177415.640,29427185.46047,0
+1621861200000,165.43,166.44,161.50,162.77,226272.419,1621864799999,37108197.97553,70864,113523.032,18622848.80349,0
+1621864800000,162.75,165.87,161.07,164.50,203469.322,1621868399999,33302906.33497,64904,101209.312,16562296.66165,0
+1621868400000,164.52,169.94,162.83,166.39,230117.913,1621871999999,38359357.06974,76531,115442.088,19246368.23553,0
+1621872000000,166.48,169.21,161.31,166.08,230579.056,1621875599999,37954331.46441,81054,120363.593,19816202.29984,0
+1621875600000,166.07,169.45,164.71,168.48,136495.881,1621879199999,22795297.72388,55161,69929.257,11682737.52004,0
+1621879200000,168.46,172.53,167.63,170.05,184557.710,1621882799999,31349530.73933,67636,94281.112,16019004.66032,0
+1621882800000,170.06,182.93,169.47,181.85,320772.818,1621886399999,56464451.09748,100685,174678.463,30770282.01997,0
+1621886400000,181.89,182.82,176.00,177.56,239707.740,1621889999999,42984194.06032,72293,121053.065,21705503.60403,0
+1621890000000,177.50,182.05,176.20,177.00,177668.963,1621893599999,31823002.46757,58679,85293.437,15284395.43770,0
+1621893600000,176.99,181.88,175.02,177.81,202362.049,1621897199999,36143158.15822,67572,102477.759,18307465.51061,0
+1621897200000,177.79,185.38,176.92,185.22,169168.775,1621900799999,30740485.48466,64595,85981.462,15627669.47607,0
+1621900800000,185.25,194.56,182.18,190.19,358839.774,1621904399999,68033548.18651,107564,178312.758,33794476.15139,0
+1621904400000,190.15,191.76,183.35,185.72,217935.780,1621907999999,40736019.05545,67452,109828.965,20523248.32551,0
+1621908000000,185.63,186.60,178.19,178.84,225694.306,1621911599999,41215050.48580,74792,111188.411,20317270.16283,0
+1621911600000,178.82,182.09,176.01,181.49,248215.987,1621915199999,44470287.19802,79046,124000.919,22214251.08099,0
+1621915200000,181.51,182.72,175.21,179.74,250475.162,1621918799999,44935220.22939,76555,119703.835,21479254.57033,0
+1621918800000,179.73,181.24,176.80,180.93,162247.720,1621922399999,29068433.03630,58377,80771.407,14469297.13944,0
+1621922400000,180.93,186.28,178.40,184.59,198329.130,1621925999999,36272747.18453,69425,100272.255,18348443.89466,0
+1621926000000,184.58,187.95,183.77,187.66,154163.288,1621929599999,28616805.85086,62226,73722.242,13691845.07750,0
+1621929600000,187.66,189.74,180.55,181.70,279964.089,1621933199999,51770527.53169,80450,127245.072,23538271.60915,0
+1621933200000,181.74,183.16,178.95,180.21,171162.692,1621936799999,30983040.44712,65432,84501.205,15298931.18861,0
+1621936800000,180.24,180.25,167.13,171.07,442025.798,1621940399999,76145654.34689,123430,201882.115,34754762.47315,0
+1621940400000,171.10,174.88,168.71,169.60,297603.121,1621943999999,51043524.60764,92226,144277.078,24760218.44620,0
+1621944000000,169.59,173.91,168.59,172.37,242820.640,1621947599999,41582124.24503,74650,120723.501,20681688.76846,0
+1621947600000,172.36,178.48,171.54,175.06,280002.934,1621951199999,49102222.68861,85491,140431.091,24631602.51492,0
+1621951200000,175.07,179.04,174.01,175.71,185608.897,1621954799999,32825735.09578,68044,91463.225,16179977.85003,0
+1621954800000,175.73,178.28,172.30,177.56,319224.821,1621958399999,55955196.67449,94377,161484.634,28317172.52595,0
+1621958400000,177.57,177.70,171.80,173.57,166008.670,1621961999999,29033587.43078,65952,84567.938,14790992.67569,0
+1621962000000,173.57,175.59,170.46,175.10,148470.080,1621965599999,25666278.42802,58973,76656.433,13254547.91023,0
+1621965600000,175.11,178.00,173.66,175.43,115219.922,1621969199999,20274941.72300,52263,57470.634,10113215.57388,0
+1621969200000,175.44,176.10,168.89,170.26,139129.728,1621972799999,24084401.16715,54300,66260.307,11480716.75512,0
+1621972800000,170.27,174.40,169.78,173.38,106647.581,1621976399999,18364657.26825,49093,53552.906,9221895.93723,0
+1621976400000,173.39,177.08,172.25,176.24,68200.068,1621979999999,11928762.61641,39899,35183.526,6152641.95639,0
+1621980000000,176.24,182.41,175.80,181.58,194101.367,1621983599999,34765116.24348,72416,97426.797,17458459.89916,0
+1621983600000,181.59,183.99,180.31,183.75,132014.666,1621987199999,23999015.35333,58619,67195.990,12217929.33225,0
+1621987200000,183.74,184.82,179.34,183.01,152370.965,1621990799999,27773560.54258,65331,78460.815,14306069.57454,0
+1621990800000,182.97,187.97,182.56,186.30,140149.253,1621994399999,25951656.67039,62079,72063.581,13345972.25223,0
+1621994400000,186.32,191.66,185.67,188.31,153867.084,1621997999999,29046897.73968,71739,83037.537,15682416.87903,0
+1621998000000,188.32,191.96,187.64,191.44,110308.828,1622001599999,20967197.87653,56931,57403.806,10909553.11188,0
+1622001600000,191.45,193.84,188.40,192.60,150767.582,1622005199999,28833839.83510,61675,73861.486,14129413.76746,0
+1622005200000,192.67,197.35,191.52,193.28,170152.068,1622008799999,33072151.76164,64243,86939.986,16901081.09453,0
+1622008800000,193.28,201.60,192.84,200.04,179557.999,1622012399999,35664092.00853,71813,89844.994,17845514.31976,0
+1622012400000,200.04,203.46,198.11,203.06,124167.500,1622015999999,24859697.61028,54295,63941.837,12802677.63583,0
+1622016000000,203.06,204.18,195.60,199.09,238788.945,1622019599999,47641294.73357,78974,115222.159,22996803.41227,0
+1622019600000,199.19,202.35,198.50,199.70,132668.099,1622023199999,26609005.29181,55704,66606.914,13362280.48838,0
+1622023200000,199.77,201.84,197.17,198.77,198869.186,1622026799999,39537871.47679,70097,94046.001,18696597.20683,0
+1622026800000,198.77,200.10,196.33,199.72,131911.399,1622030399999,26122068.72877,53128,62591.893,12395652.69689,0
+1622030400000,199.69,203.31,198.78,201.72,154471.714,1622033999999,31058162.78708,59917,76241.111,15334120.98202,0
+1622034000000,201.72,201.74,189.69,190.40,322593.456,1622037599999,62716439.10186,92749,149333.480,29031255.92275,0
+1622037600000,190.40,194.95,189.48,193.91,162554.070,1622041199999,31334255.89619,65180,82042.446,15818980.84676,0
+1622041200000,193.88,194.65,190.30,193.78,174526.023,1622044799999,33614506.90653,60984,85246.688,16414548.71360,0
+1622044800000,193.73,198.17,192.29,192.46,206948.845,1622048399999,40333393.78695,72814,99929.349,19483677.65179,0
+1622048400000,192.47,196.98,189.32,196.44,180135.033,1622051999999,34683987.07643,63795,90266.295,17383434.05913,0
+1622052000000,196.46,196.54,192.50,194.35,111910.721,1622055599999,21750649.38535,51192,54558.188,10604279.50677,0
+1622055600000,194.34,194.35,189.67,193.91,121047.447,1622059199999,23193302.33985,54160,61672.366,11815759.02775,0
+1622059200000,193.87,196.20,192.50,194.51,102144.647,1622062799999,19860114.30164,49190,51765.124,10069263.63070,0
+1622062800000,194.52,196.62,191.63,194.96,117639.908,1622066399999,22866200.69828,50195,57834.569,11242838.49365,0
+1622066400000,194.96,196.46,193.12,195.10,99684.908,1622069999999,19388043.84193,45988,47689.461,9279336.02372,0
+1622070000000,195.12,199.49,193.44,198.86,132499.884,1622073599999,26108432.94068,56147,66492.160,13102301.67730,0
+1622073600000,198.86,203.00,192.26,194.22,209390.601,1622077199999,41327449.93523,73221,101403.215,20024589.12327,0
+1622077200000,194.22,195.13,181.19,182.94,280654.017,1622080799999,52650096.41946,89332,122223.899,22945606.19426,0
+1622080800000,182.95,187.17,181.78,185.78,183160.251,1622084399999,33881705.44421,64331,90759.448,16796655.91663,0
+1622084400000,185.77,185.86,180.34,183.87,199995.999,1622087999999,36570615.21187,69425,95624.885,17496221.37735,0
+1622088000000,183.91,185.93,181.30,185.71,158920.455,1622091599999,29195070.05602,60392,81142.099,14913646.53128,0
+1622091600000,185.73,188.96,182.89,188.43,147080.549,1622095199999,27309508.50826,64366,79528.200,14783744.24188,0
+1622095200000,188.45,189.38,186.46,189.14,91473.044,1622098799999,17187461.56937,47383,46755.400,8786813.71366,0
+1622098800000,189.11,189.89,187.21,189.00,90947.664,1622102399999,17159995.03300,45733,44843.502,8461559.15001,0
+1622102400000,189.01,194.58,186.09,192.39,183937.091,1622105999999,35201301.46242,70708,95465.311,18270269.63609,0
+1622106000000,192.37,198.19,192.14,196.89,115644.999,1622109599999,22630400.90906,58645,59042.586,11552180.18818,0
+1622109600000,196.89,198.33,195.00,196.35,105029.815,1622113199999,20667671.29711,52786,51887.322,10213762.88499,0
+1622113200000,196.31,200.06,196.27,198.99,99462.098,1622116799999,19761212.79991,49814,50309.746,9996013.92447,0
+1622116800000,198.98,201.97,197.52,197.82,205968.348,1622120399999,41168401.23526,71954,95735.673,19136410.38911,0
+1622120400000,197.81,208.78,197.81,204.73,282403.548,1622123999999,57771595.08916,91387,150166.633,30688470.19347,0
+1622124000000,204.73,208.18,204.71,206.19,151963.187,1622127599999,31369513.46238,59406,78411.593,16187878.88521,0
+1622127600000,206.14,206.68,200.16,202.74,207266.203,1622131199999,42056977.01532,69549,99040.002,20105868.87898,0
+1622131200000,202.74,204.00,196.33,197.60,204721.491,1622134799999,40874073.96680,72601,96129.739,19189048.05817,0
+1622134800000,197.58,200.49,197.05,199.04,109691.156,1622138399999,21814574.41654,47836,57369.503,11413523.42040,0
+1622138400000,199.03,199.90,197.00,198.86,75581.303,1622141999999,15014026.25460,40037,35500.150,7052541.35948,0
+1622142000000,198.86,199.00,194.22,197.15,115798.921,1622145599999,22752042.68477,52712,58286.208,11454952.99878,0
+1622145600000,197.13,197.33,192.00,192.45,113575.530,1622149199999,22126435.22955,50962,55918.501,10903535.27303,0
+1622149200000,192.47,197.28,191.01,196.89,126387.066,1622152799999,24575024.59085,52817,67660.294,13153916.21009,0
+1622152800000,196.88,198.50,192.90,193.70,105962.336,1622156399999,20706008.67816,53128,49670.120,9708271.52730,0
+1622156400000,193.70,196.41,192.01,194.30,89632.107,1622159999999,17385764.03375,46988,42770.872,8296908.12070,0
+1622160000000,194.32,198.88,190.17,190.39,209869.385,1622163599999,40737507.69997,73396,101928.669,19800113.89159,0
+1622163600000,190.39,193.95,188.07,192.30,147177.215,1622167199999,28112458.75834,63972,70361.742,13439342.90222,0
+1622167200000,192.27,194.73,191.33,194.23,111350.203,1622170799999,21538621.75563,50608,54317.965,10509724.89214,0
+1622170800000,194.29,194.38,191.21,193.80,90811.429,1622174399999,17507203.07185,48311,41182.087,7938636.58074,0
+1622174400000,193.76,193.76,186.49,187.38,135588.291,1622177999999,25679053.15455,59550,60699.584,11502836.31521,0
+1622178000000,187.39,189.58,180.07,182.13,197287.100,1622181599999,36432801.44245,73355,96816.908,17890352.78502,0
+1622181600000,182.13,183.50,175.03,180.30,272283.464,1622185199999,48798770.15974,90801,128984.095,23119527.29765,0
+1622185200000,180.38,183.19,177.50,181.72,187165.092,1622188799999,33791058.86371,65358,90412.295,16329415.12747,0
+1622188800000,181.69,182.96,171.40,175.30,290307.580,1622192399999,51734619.48447,87919,135923.827,24233822.85593,0
+1622192400000,175.28,176.46,169.61,174.85,304015.278,1622195999999,52650300.92881,99054,150104.481,26006594.95940,0
+1622196000000,174.90,176.63,172.45,173.90,151997.396,1622199599999,26548691.10104,61262,77801.858,13592810.66688,0
+1622199600000,173.92,175.71,165.25,167.36,261574.387,1622203199999,44461524.41733,89634,129981.933,22110069.79530,0
+1622203200000,167.38,177.67,166.12,176.55,308170.266,1622206799999,53606188.49971,97751,160088.699,27860592.46627,0
+1622206800000,176.55,180.87,175.34,177.94,271403.747,1622210399999,48301888.97863,78794,133115.823,23693095.30957,0
+1622210400000,177.94,179.89,176.32,178.53,177484.057,1622213999999,31628746.95954,58563,84751.022,15107570.08578,0
+1622214000000,178.54,181.27,176.61,179.40,160975.056,1622217599999,28808832.84174,64049,81624.930,14609948.85407,0
+1622217600000,179.40,179.78,172.32,172.45,265056.208,1622221199999,46478462.25423,87621,124563.709,21846513.97460,0
+1622221200000,172.42,176.50,171.97,175.91,156703.809,1622224799999,27412115.84635,63393,80164.388,14021487.20003,0
+1622224800000,175.89,181.54,174.28,179.90,214309.525,1622228399999,38182064.15084,71314,106930.371,19038439.42945,0
+1622228400000,179.92,182.29,178.44,180.15,170321.384,1622231999999,30689549.08606,58997,85753.204,15457030.69857,0
+1622232000000,180.15,184.15,175.19,175.70,216836.948,1622235599999,39127920.40615,73774,104402.427,18860903.96536,0
+1622235600000,175.69,177.33,170.34,171.90,217220.650,1622239199999,37699686.36100,69864,106710.052,18541445.18896,0
+1622239200000,171.89,175.41,170.57,173.73,178169.162,1622242799999,30852486.97315,64559,92600.326,16038358.94620,0
+1622242800000,173.73,177.88,172.88,177.36,118653.168,1622246399999,20852252.65455,50677,58749.723,10324052.11139,0
+1622246400000,177.36,184.80,176.30,183.29,188918.976,1622249999999,34164382.58461,72454,96404.428,17437342.77184,0
+1622250000000,183.30,186.86,183.13,185.81,166762.000,1622253599999,30857791.16901,62706,79595.640,14733390.70486,0
+1622253600000,185.82,187.22,184.59,186.06,146989.996,1622257199999,27350425.60368,56977,74177.790,13805274.45954,0
+1622257200000,186.06,188.83,184.65,186.44,128194.376,1622260799999,23882176.88456,56521,66074.688,12316083.25517,0
+1622260800000,186.47,187.37,180.00,180.89,157143.654,1622264399999,28919872.88751,64254,72708.504,13390998.04923,0
+1622264400000,180.89,187.63,180.89,184.40,209017.005,1622267999999,38605772.31834,73554,112676.383,20807388.17142,0
+1622268000000,184.43,186.32,182.29,182.65,109214.781,1622271599999,20139395.62215,51983,53956.940,9954011.28660,0
+1622271600000,182.65,183.30,178.84,179.75,120780.767,1622275199999,21888566.98312,55596,57739.996,10470874.34352,0
+1622275200000,179.81,181.67,174.64,175.81,187481.161,1622278799999,33372059.44573,66416,91803.578,16349010.72032,0
+1622278800000,175.79,176.75,171.20,173.87,223528.562,1622282399999,38809181.27928,77361,117519.314,20409392.49242,0
+1622282400000,173.87,174.50,171.51,172.83,140706.679,1622285999999,24331977.52942,54809,69038.522,11939629.22830,0
+1622286000000,172.86,175.87,168.66,173.58,263300.668,1622289599999,45480525.63131,76405,126482.476,21857554.82135,0
+1622289600000,173.59,173.68,168.31,169.72,191826.563,1622293199999,32790289.04011,63314,90997.013,15553136.02746,0
+1622293200000,169.77,170.68,165.71,169.75,252552.466,1622296799999,42433463.82852,78369,128127.102,21540462.53447,0
+1622296800000,169.77,172.15,166.85,168.29,198164.148,1622300399999,33529029.79858,64685,99394.245,16820045.39255,0
+1622300400000,168.26,168.26,162.41,165.65,254315.549,1622303999999,41981907.90482,81017,122243.998,20182548.38986,0
+1622304000000,165.67,169.60,162.50,168.03,268431.440,1622307599999,44458276.57217,81720,136209.252,22562069.17838,0
+1622307600000,168.09,168.14,158.56,159.94,257258.043,1622311199999,41965620.12189,73684,113763.888,18556746.11777,0
+1622311200000,159.92,162.18,158.12,161.14,176183.190,1622314799999,28226970.87787,63783,90208.396,14454795.68938,0
+1622314800000,161.15,162.28,158.52,160.63,161541.438,1622318399999,25928172.17715,59951,83869.912,13461523.41373,0
+1622318400000,160.63,162.32,157.55,161.45,155736.717,1622321999999,24917299.97701,59382,77280.200,12357496.97314,0
+1622322000000,161.44,164.55,159.30,163.21,144586.214,1622325599999,23408823.62617,54830,70762.972,11461789.08737,0
+1622325600000,163.24,164.19,160.32,163.03,147199.108,1622329199999,23845583.53973,55492,74159.510,12014458.05606,0
+1622329200000,163.00,165.95,160.27,163.83,172428.614,1622332799999,28236046.14030,63065,85850.719,14062473.41197,0
+1622332800000,163.83,164.05,155.00,158.77,268453.767,1622336399999,42568484.93571,81896,130575.919,20701936.00429,0
+1622336400000,158.72,160.23,156.10,158.96,165247.368,1622339999999,26145971.73168,67656,88049.206,13932504.40040,0
+1622340000000,158.96,163.36,158.07,162.72,134730.593,1622343599999,21685907.90173,58694,68516.109,11025530.52886,0
+1622343600000,162.80,167.89,162.50,166.20,148652.694,1622347199999,24458792.11428,61695,73138.502,12041270.58361,0
+1622347200000,166.23,168.60,164.95,167.89,126580.559,1622350799999,21099099.31860,53362,60112.689,10026188.12769,0
+1622350800000,167.89,172.71,167.89,172.15,140430.169,1622354399999,23921610.49612,57542,71552.298,12188039.28202,0
+1622354400000,172.16,175.44,172.15,174.61,160126.528,1622357999999,27828167.02491,59957,72395.418,12587129.51256,0
+1622358000000,174.62,177.60,173.85,175.76,168209.753,1622361599999,29554336.53557,65822,83631.547,14695458.52734,0
+1622361600000,175.74,177.38,173.21,175.10,186535.984,1622365199999,32708505.94054,69059,96121.831,16863438.10268,0
+1622365200000,175.10,177.18,175.00,176.24,116568.119,1622368799999,20539905.95051,51543,60823.155,10717259.27685,0
+1622368800000,176.25,177.06,174.65,175.19,141168.977,1622372399999,24833508.91914,56755,69633.730,12253026.79314,0
+1622372400000,175.21,180.45,175.00,180.04,148031.911,1622375999999,26243930.60100,61940,79755.818,14141713.80232,0
+1622376000000,180.08,181.00,172.20,174.88,207347.771,1622379599999,36514735.53994,71696,102552.372,18066636.84877,0
+1622379600000,174.88,176.93,174.23,175.59,156103.076,1622383199999,27409294.18142,55951,79782.945,14008268.48967,0
+1622383200000,175.58,175.87,171.63,173.41,164042.702,1622386799999,28439361.25881,68144,84888.068,14716447.57156,0
+1622386800000,173.41,174.43,172.08,174.05,102703.872,1622390399999,17793986.39481,54553,53511.350,9271393.91512,0
+1622390400000,174.05,176.40,172.61,174.27,152114.121,1622393999999,26511018.78772,62365,74814.236,13037880.33772,0
+1622394000000,174.30,175.77,173.82,173.99,96231.745,1622397599999,16816013.61623,45867,44257.895,7734762.17643,0
+1622397600000,173.99,176.28,173.91,175.13,86807.737,1622401199999,15173647.78290,45281,44377.848,7757877.54474,0
+1622401200000,175.11,175.53,173.85,173.96,74961.277,1622404799999,13111174.75909,41631,34607.826,6053971.27161,0
+1622404800000,173.96,175.34,172.85,173.70,83361.806,1622408399999,14524047.70857,43604,42813.079,7459058.60864,0
+1622408400000,173.71,174.18,172.20,173.14,60556.817,1622411999999,10483763.45425,37542,29492.645,5106067.58828,0
+1622412000000,173.14,173.70,170.54,171.73,80145.664,1622415599999,13776246.08911,45084,41131.835,7071582.83527,0
+1622415600000,171.74,172.75,170.04,170.51,129191.340,1622419199999,22107926.36771,51891,64762.710,11084978.60802,0
+1622419200000,170.49,173.30,167.42,168.20,163278.586,1622422799999,27726944.16177,64264,81434.147,13831175.78720,0
+1622422800000,168.19,169.23,164.24,165.24,145132.991,1622426399999,24168609.38005,59850,68530.632,11415907.18540,0
+1622426400000,165.25,167.25,163.85,165.60,159151.225,1622429999999,26353412.74117,58526,80896.005,13397357.98002,0
+1622430000000,165.59,166.85,163.50,165.81,139320.648,1622433599999,23011177.52489,57773,67544.306,11155202.37102,0
+1622433600000,165.82,166.72,163.70,165.02,126527.140,1622437199999,20891573.64695,53938,59360.943,9803404.61445,0
+1622437200000,165.03,166.44,163.74,165.27,109721.978,1622440799999,18129814.53076,50826,52938.653,8750052.30873,0
+1622440800000,165.26,169.36,165.21,168.78,207434.057,1622444399999,34691159.43289,66434,97956.680,16383312.25194,0
+1622444400000,168.79,174.23,168.15,174.12,239182.893,1622447999999,41133948.84154,77445,115686.393,19896117.87598,0
+1622448000000,174.09,176.22,172.63,175.45,157475.797,1622451599999,27501995.36637,60105,79128.733,13818929.82046,0
+1622451600000,175.41,179.65,175.00,177.88,205563.925,1622455199999,36543715.99208,73106,109805.329,19515217.92351,0
+1622455200000,177.88,183.50,177.81,182.29,231057.337,1622458799999,41996257.89051,80301,121887.895,22152443.46176,0
+1622458800000,182.29,185.88,181.30,181.88,224146.766,1622462399999,41134658.09626,72552,107596.312,19752703.17418,0
+1622462400000,181.91,185.44,181.00,181.95,223680.368,1622465999999,40929338.82706,71202,111159.113,20348479.75881,0
+1622466000000,181.99,183.66,180.19,181.22,151022.700,1622469599999,27473548.45990,58294,72903.015,13265793.78439,0
+1622469600000,181.20,181.83,177.71,179.62,185124.140,1622473199999,33219690.83880,62010,91291.581,16384403.46155,0
+1622473200000,179.63,184.87,179.37,184.60,154491.839,1622476799999,28214605.93702,68023,86538.852,15803442.84281,0
+1622476800000,184.60,186.93,182.93,185.10,175186.231,1622480399999,32384969.53441,69629,87405.587,16157279.63675,0
+1622480400000,185.10,185.41,181.52,182.69,90338.583,1622483999999,16528029.64297,47021,42010.357,7686738.64092,0
+1622484000000,182.69,182.98,181.01,182.00,51971.816,1622487599999,9454741.66584,37757,23628.583,4299070.74072,0
+1622487600000,182.00,183.71,181.20,183.58,52744.230,1622491199999,9609389.93621,35625,27113.715,4940696.25870,0
+1622491200000,183.58,184.24,181.61,182.23,55695.308,1622494799999,10172355.43133,36516,25438.966,4646320.05362,0
+1622494800000,182.24,184.11,182.10,183.82,49876.419,1622498399999,9134239.49338,32621,24926.769,4564012.06654,0
+1622498400000,183.81,185.88,183.30,183.88,67313.311,1622501999999,12438972.94116,42062,33127.140,6122828.73822,0
+1622502000000,183.90,188.57,183.59,187.95,95390.743,1622505599999,17806207.08471,47421,49582.880,9255166.51229,0
+1622505600000,187.98,193.16,186.95,192.33,157982.486,1622509199999,30137504.06274,60188,79585.582,15183077.69818,0
+1622509200000,192.33,192.34,186.25,186.53,130450.547,1622512799999,24686001.34025,50232,60576.270,11455284.62640,0
+1622512800000,186.53,187.68,182.57,183.90,151566.243,1622516399999,27918640.79507,59622,74692.713,13757714.84670,0
+1622516400000,183.90,185.38,181.00,182.90,116316.606,1622519999999,21315302.19277,47802,59408.163,10888717.10941,0
+1622520000000,182.83,184.67,181.96,183.21,98343.025,1622523599999,18044019.02443,44391,48190.823,8843043.00754,0
+1622523600000,183.22,187.47,182.91,186.39,96945.582,1622527199999,17979743.34786,46701,45425.879,8423952.08520,0
+1622527200000,186.36,187.67,183.30,184.84,112923.977,1622530799999,20922519.18722,50826,52863.999,9795227.00868,0
+1622530800000,184.84,185.90,181.67,183.09,91482.187,1622534399999,16763919.22320,46487,42350.583,7764192.69597,0
+1622534400000,183.08,184.31,176.72,179.13,225394.945,1622537999999,40454560.09443,77176,102878.211,18464736.99734,0
+1622538000000,179.10,180.00,177.14,179.00,112102.889,1622541599999,20044856.77467,52998,52277.410,9348583.25040,0
+1622541600000,179.04,181.76,178.03,180.83,99087.484,1622545199999,17849364.64737,47671,49303.296,8883849.81173,0
+1622545200000,180.84,182.32,179.83,181.71,80498.184,1622548799999,14597695.18537,39433,38321.949,6951331.71677,0
+1622548800000,181.71,181.93,178.25,178.59,121054.727,1622552399999,21758817.02182,52353,57147.365,10267861.09299,0
+1622552400000,178.57,185.00,175.86,183.54,270338.744,1622555999999,48852860.24459,82170,141217.837,25519013.83949,0
+1622556000000,183.56,185.48,180.48,181.56,161083.501,1622559599999,29443272.24563,57909,79273.542,14491333.10584,0
+1622559600000,181.53,181.53,178.01,179.06,117820.962,1622563199999,21144732.38262,49131,57116.796,10249944.04890,0
+1622563200000,179.06,180.21,177.15,178.02,135043.289,1622566799999,24102841.83065,54369,63216.891,11286706.34581,0
+1622566800000,178.02,179.25,176.60,178.67,83246.735,1622570399999,14821158.42396,43781,40638.365,7234690.84370,0
+1622570400000,178.67,180.65,178.45,180.11,76479.905,1622573999999,13737190.95881,40058,35807.368,6431737.24254,0
+1622574000000,180.15,180.16,177.56,178.55,68011.473,1622577599999,12172383.24413,38504,32869.953,5883762.87574,0
+1622577600000,178.54,180.99,178.17,180.81,62049.015,1622581199999,11155108.24331,38658,30959.994,5567643.29548,0
+1622581200000,180.81,182.34,179.77,181.82,74684.444,1622584799999,13526282.50003,35021,38838.579,7033797.90887,0
+1622584800000,181.82,182.87,180.48,181.51,88338.399,1622588399999,16040536.97964,39091,41767.901,7583597.27902,0
+1622588400000,181.54,183.87,181.48,182.97,73851.712,1622591999999,13511070.67179,37243,35978.471,6580325.98382,0
+1622592000000,183.00,184.28,179.57,180.25,98689.121,1622595599999,17954696.58752,47126,45292.866,8243698.70935,0
+1622595600000,180.25,181.45,178.27,180.50,84635.737,1622599199999,15196502.53455,37420,44831.212,8050689.79807,0
+1622599200000,180.50,182.78,180.10,181.07,64084.896,1622602799999,11655106.83454,38755,30791.671,5600764.78064,0
+1622602800000,181.08,183.50,181.06,182.25,66762.912,1622606399999,12190814.51479,39330,36194.980,6609915.94829,0
+1622606400000,182.27,183.88,182.27,182.82,51133.570,1622609999999,9359203.50882,33888,24733.518,4528295.05541,0
+1622610000000,182.85,183.74,180.85,182.80,57995.354,1622613599999,10570335.53454,32584,29300.397,5342438.96807,0
+1622613600000,182.82,183.55,181.80,182.17,58255.532,1622617199999,10641227.66045,35707,27292.602,4987233.24923,0
+1622617200000,182.20,186.71,182.17,185.73,154692.514,1622620799999,28638918.80009,54600,85708.777,15865124.66698,0
+1622620800000,185.74,186.50,184.66,186.45,76902.343,1622624399999,14263519.29555,39539,37849.684,7022042.83643,0
+1622624400000,186.43,186.76,184.25,184.45,67494.575,1622627999999,12505874.96762,39200,31713.518,5878117.34350,0
+1622628000000,184.46,184.81,183.20,183.50,76123.410,1622631599999,14003401.94557,38731,33063.270,6085318.34797,0
+1622631600000,183.49,183.97,180.05,182.50,135065.787,1622635199999,24560277.04207,53354,64603.728,11744835.00407,0
+1622635200000,182.49,184.88,182.16,184.41,78110.635,1622638799999,14345001.14639,41456,39919.073,7332360.44595,0
+1622638800000,184.42,188.30,182.67,185.84,176845.452,1622642399999,32885283.60200,62801,85106.818,15829597.72243,0
+1622642400000,185.85,188.19,184.74,186.16,125206.979,1622645999999,23345658.02836,51055,60667.452,11313620.20570,0
+1622646000000,186.17,188.66,186.17,187.74,119375.036,1622649599999,22380620.30226,47121,65461.250,12274403.70888,0
+1622649600000,187.75,191.43,186.51,189.17,273123.281,1622653199999,51743416.26699,85290,137426.489,26036691.62902,0
+1622653200000,189.16,189.58,187.29,188.36,77824.361,1622656799999,14663177.73212,37287,36979.239,6969106.56418,0
+1622656800000,188.35,188.75,186.70,188.56,66104.658,1622660399999,12419884.30607,35775,30601.613,5753195.61060,0
+1622660400000,188.57,188.65,187.07,187.59,48751.073,1622663999999,9160334.01774,33615,21737.037,4084321.61139,0
+1622664000000,187.58,187.96,185.23,186.25,76864.043,1622667599999,14316476.30695,36677,30397.902,5663665.45542,0
+1622667600000,186.23,188.26,186.04,187.57,52847.294,1622671199999,9891755.89925,33635,25962.060,4860035.91705,0
+1622671200000,187.53,188.48,184.31,186.38,95326.540,1622674799999,17772026.17731,42615,44475.299,8298596.45302,0
+1622674800000,186.35,188.73,185.60,187.19,65779.695,1622678399999,12350507.54284,37871,34204.943,6422896.21850,0
+1622678400000,187.18,188.55,183.72,185.46,119658.014,1622681999999,22227876.26432,49307,56029.733,10416741.94134,0
+1622682000000,185.46,185.89,182.40,182.84,88121.087,1622685599999,16232397.78210,36547,39234.494,7229617.32508,0
+1622685600000,182.84,184.71,182.00,184.55,93774.927,1622689199999,17210776.76449,40147,47537.125,8726945.78529,0
+1622689200000,184.56,186.50,183.70,186.19,69736.488,1622692799999,12923084.25391,37480,36038.391,6677708.37660,0
+1622692800000,186.17,189.35,185.97,188.90,98241.817,1622696399999,18475461.03603,40989,51328.086,9657705.54019,0
+1622696400000,188.93,191.86,188.72,191.76,142264.996,1622699999999,27084839.27071,55999,73363.470,13973853.04773,0
+1622700000000,191.78,193.01,190.48,192.70,103753.268,1622703599999,19888521.65832,43950,52720.907,10110193.68110,0
+1622703600000,192.66,192.83,190.13,190.92,100550.139,1622707199999,19217275.24286,42970,43124.153,8244534.49174,0
+1622707200000,190.93,194.79,190.40,193.36,142920.473,1622710799999,27625709.13682,51036,74758.535,14452201.19974,0
+1622710800000,193.37,196.04,192.94,194.83,151656.750,1622714399999,29537537.96691,55016,68175.645,13281476.20774,0
+1622714400000,194.79,197.79,194.16,195.70,163833.824,1622717999999,32178184.15655,56160,80601.992,15833873.15888,0
+1622718000000,195.74,196.68,191.67,192.33,186705.092,1622721599999,36212651.37978,59942,83876.815,16274401.15321,0
+1622721600000,192.35,193.80,190.33,193.55,154980.889,1622725199999,29743218.50538,52354,73450.331,14101923.91416,0
+1622725200000,193.56,194.55,188.00,188.98,225358.489,1622728799999,42974381.49597,67955,100013.248,19076820.26568,0
+1622728800000,188.97,190.70,188.39,189.29,133803.682,1622732399999,25362355.07892,52353,59694.391,11317646.30150,0
+1622732400000,189.29,190.82,187.44,188.71,128014.883,1622735999999,24226799.12248,52975,62650.742,11862954.79284,0
+1622736000000,188.72,192.58,188.20,191.97,136588.223,1622739599999,26049311.96359,54896,68482.955,13060833.83979,0
+1622739600000,191.96,192.68,190.83,191.53,85100.070,1622743199999,16334680.39342,41719,42633.293,8185592.33829,0
+1622743200000,191.46,192.50,189.43,189.87,76545.111,1622746799999,14597066.03677,37943,36741.646,7006871.04841,0
+1622746800000,189.87,190.25,189.00,189.70,66302.423,1622750399999,12566793.23582,32299,34337.470,6509548.39239,0
+1622750400000,189.72,190.86,189.00,190.84,58622.552,1622753999999,11127255.04611,34627,29385.319,5578655.34450,0
+1622754000000,190.84,191.65,189.30,189.63,70421.073,1622757599999,13411294.32160,35955,34579.395,6586499.24620,0
+1622757600000,189.63,192.07,189.00,190.94,71816.743,1622761199999,13706925.87996,36832,35837.560,6840965.85590,0
+1622761200000,190.93,193.95,190.08,193.55,102862.607,1622764799999,19792989.90947,41871,47693.136,9179092.61629,0
+1622764800000,193.56,193.84,189.25,189.98,128205.670,1622768399999,24509859.38275,48078,57963.952,11083011.91777,0
+1622768400000,190.00,190.00,180.00,182.99,321594.533,1622771999999,59202736.53574,98614,133123.044,24481060.96826,0
+1622772000000,182.99,183.00,179.32,182.46,195645.710,1622775599999,35479573.84189,65783,89957.784,16327228.88536,0
+1622775600000,182.45,184.70,180.94,182.94,122145.097,1622779199999,22348757.19537,47166,60457.962,11064069.39640,0
+1622779200000,182.95,183.76,181.35,181.78,113503.711,1622782799999,20708226.28240,50752,53269.768,9719932.09990,0
+1622782800000,181.77,182.90,174.46,175.87,304180.148,1622786399999,54007775.42649,86313,132752.322,23572818.97548,0
+1622786400000,175.87,177.63,172.64,174.42,190538.864,1622789999999,33412576.45721,67796,94678.602,16612883.63016,0
+1622790000000,174.45,174.61,171.00,173.62,217275.085,1622793599999,37588423.72276,67778,104147.048,18021028.54160,0
+1622793600000,173.62,175.00,171.00,173.82,147516.708,1622797199999,25594283.33814,56766,75328.799,13073054.34302,0
+1622797200000,173.80,176.46,172.30,176.46,148535.007,1622800799999,25917859.42792,54638,76435.670,13341237.83532,0
+1622800800000,176.46,177.26,174.34,174.59,131802.327,1622804399999,23150180.00746,52224,62818.731,11034679.23747,0
+1622804400000,174.58,175.68,172.73,174.00,115889.154,1622807999999,20181046.24882,52972,57417.590,10002721.71173,0
+1622808000000,173.97,176.93,169.03,175.99,321861.295,1622811599999,55668584.50558,87980,157189.309,27186850.17420,0
+1622811600000,175.99,176.97,174.60,176.27,111619.530,1622815199999,19644810.08178,46179,55014.796,9686013.94094,0
+1622815200000,176.28,177.29,173.53,176.07,125354.199,1622818799999,21967888.76845,52416,59526.399,10431383.01226,0
+1622818800000,176.09,177.50,175.41,177.20,98724.313,1622822399999,17430658.45248,43603,54588.534,9640800.49068,0
+1622822400000,177.21,178.10,175.63,176.40,135442.183,1622825999999,23920706.24621,49072,65579.036,11587453.72138,0
+1622826000000,176.39,179.20,175.80,178.30,88520.649,1622829599999,15760425.27551,43089,46015.405,8192826.49419,0
+1622829600000,178.29,179.40,177.86,178.84,79252.232,1622833199999,14159318.32141,36483,38481.457,6875319.66579,0
+1622833200000,178.83,179.55,177.23,177.72,75320.495,1622836799999,13440359.20064,38644,35943.244,6413389.01053,0
+1622836800000,177.73,179.98,177.73,179.13,68465.812,1622840399999,12260160.83605,39754,32740.312,5863098.33616,0
+1622840400000,179.13,181.34,178.85,181.03,88118.853,1622843999999,15880752.59805,41762,45131.434,8132015.34491,0
+1622844000000,181.00,181.35,179.32,180.09,73620.415,1622847599999,13273053.58536,40146,36481.172,6577501.40554,0
+1622847600000,180.08,180.98,176.46,178.48,148049.586,1622851199999,26454124.29250,59542,70032.617,12511150.28820,0
+1622851200000,178.48,184.00,177.26,183.69,159638.040,1622854799999,28984577.92812,59728,82541.054,14986605.10104,0
+1622854800000,183.69,184.45,182.66,184.29,78205.254,1622858399999,14361419.56617,39591,36586.664,6720138.06999,0
+1622858400000,184.30,184.71,183.00,183.56,64765.117,1622861999999,11897561.07202,39556,32360.707,5946126.62555,0
+1622862000000,183.53,184.00,181.82,182.07,63745.232,1622865599999,11665386.06315,34929,28292.309,5177586.80332,0
+1622865600000,182.10,183.33,182.07,182.96,61277.754,1622869199999,11197404.51932,34258,33241.885,6075764.11615,0
+1622869200000,182.94,183.34,181.62,182.30,46537.969,1622872799999,8486197.35160,34991,22474.512,4098386.49793,0
+1622872800000,182.30,183.19,182.01,182.90,57854.081,1622876399999,10566531.49568,36686,25512.791,4659971.84516,0
+1622876400000,182.90,185.52,182.41,182.48,107281.659,1622879999999,19756327.45357,44634,51899.150,9558074.05677,0
+1622880000000,182.48,183.70,181.27,183.24,76720.178,1622883599999,14007652.21116,41408,37705.357,6885799.81852,0
+1622883600000,183.24,183.45,172.16,175.49,235898.034,1622887199999,41970524.23897,76822,104198.762,18527910.53801,0
+1622887200000,175.50,178.12,174.45,176.61,188729.963,1622890799999,33341680.16964,71023,103588.626,18303930.26377,0
+1622890800000,176.61,177.17,172.39,173.66,159340.376,1622894399999,27857255.08023,60991,75654.555,13225052.18036,0
+1622894400000,173.66,175.00,170.00,173.74,208757.035,1622897999999,36055237.27799,69489,109551.706,18924750.85406,0
+1622898000000,173.74,174.38,172.11,172.17,97191.162,1622901599999,16836085.46435,46126,47219.372,8182515.51083,0
+1622901600000,172.18,174.16,171.47,171.77,107098.271,1622905199999,18470090.30550,52136,54145.404,9338692.77832,0
+1622905200000,171.77,174.57,171.01,174.41,132243.949,1622908799999,22880806.70207,55891,62862.144,10878355.98610,0
+1622908800000,174.40,174.40,172.66,172.96,83964.320,1622912399999,14556286.51614,42978,37696.917,6536008.02626,0
+1622912400000,172.96,174.21,172.13,172.67,73911.809,1622915999999,12792898.26718,36951,40068.046,6934997.40888,0
+1622916000000,172.68,173.89,172.15,173.26,56704.450,1622919599999,9824301.83651,33804,25237.872,4373001.71824,0
+1622919600000,173.26,174.17,171.83,172.33,78385.733,1622923199999,13572691.05642,36934,35834.449,6208755.77042,0
+1622923200000,172.34,175.18,172.04,173.87,104406.801,1622926799999,18146399.55747,45314,50800.004,8828049.64674,0
+1622926800000,173.86,173.86,167.36,168.74,193895.570,1622930399999,32942358.61072,65408,87848.007,14923892.45231,0
+1622930400000,168.74,171.37,168.47,170.43,87284.352,1622933999999,14863218.37122,46288,44037.309,7498609.14959,0
+1622934000000,170.45,173.28,170.32,172.87,82626.590,1622937599999,14208685.38308,41196,44462.760,7646496.79999,0
+1622937600000,172.87,174.00,171.98,173.15,95873.776,1622941199999,16597118.47275,42036,48860.368,8459679.74465,0
+1622941200000,173.16,176.93,173.16,176.55,101463.644,1622944799999,17751025.08708,46286,51209.000,8961496.13538,0
+1622944800000,176.51,176.60,175.31,175.98,69071.583,1622948399999,12151572.93242,34422,30705.362,5403397.20120,0
+1622948400000,175.99,176.93,175.13,176.36,84072.698,1622951999999,14812523.69392,38942,44646.575,7867903.65334,0
+1622952000000,176.36,177.81,176.09,177.33,65392.674,1622955599999,11575070.53173,38465,34196.582,6054419.74820,0
+1622955600000,177.34,179.12,177.22,179.04,66454.190,1622959199999,11837018.28269,37749,33411.125,5952189.23369,0
+1622959200000,179.02,179.93,176.26,177.72,139839.869,1622962799999,24857474.61193,54342,68400.607,12159403.01341,0
+1622962800000,177.73,179.01,177.36,178.70,72113.402,1622966399999,12858375.32412,39533,38219.129,6814801.70465,0
+1622966400000,178.71,179.80,178.32,179.67,90097.231,1622969999999,16141435.27808,43428,47487.681,8509743.44028,0
+1622970000000,179.67,179.91,177.79,178.08,72706.090,1622973599999,12987932.32919,41308,35649.697,6369098.09722,0
+1622973600000,178.08,178.41,176.83,178.19,90604.293,1622977199999,16113012.14348,47782,46567.395,8283787.71679,0
+1622977200000,178.15,178.69,176.32,176.51,74155.530,1622980799999,13142337.73348,41410,37496.333,6646152.53676,0
+1622980800000,176.51,177.46,175.78,176.23,92381.684,1622984399999,16318198.00560,39210,46179.160,8158146.14674,0
+1622984400000,176.23,177.97,174.54,175.14,133632.771,1622987999999,23500730.17891,52429,59974.123,10554517.75334,0
+1622988000000,175.13,177.37,174.08,176.91,113053.545,1622991599999,19852677.28762,50016,61531.495,10808707.54598,0
+1622991600000,176.91,178.37,175.72,176.39,126338.936,1622995199999,22342452.61592,51764,62217.761,11008335.88060,0
+1622995200000,176.39,178.69,176.17,178.55,73029.957,1622998799999,12934649.95838,43399,37344.676,6615652.02023,0
+1622998800000,178.56,178.56,175.65,176.02,85906.683,1623002399999,15191617.18891,41162,40792.299,7211071.51499,0
+1623002400000,176.02,176.09,174.82,174.99,65003.829,1623005999999,11405642.88450,29843,34560.080,6064998.42818,0
+1623006000000,174.99,175.19,173.54,173.91,64336.625,1623009599999,11222899.29196,31886,32647.212,5696377.06806,0
+1623009600000,173.91,175.27,173.25,175.14,77350.417,1623013199999,13467807.05617,37324,39738.204,6918882.98663,0
+1623013200000,175.14,175.81,174.45,175.57,52575.634,1623016799999,9204903.29062,33221,23550.969,4123840.42801,0
+1623016800000,175.56,175.63,172.64,174.32,111772.346,1623020399999,19453463.44282,42325,49372.904,8592583.70451,0
+1623020400000,174.33,176.46,173.85,176.35,63796.440,1623023999999,11184908.33545,37074,31597.840,5540336.46139,0
+1623024000000,176.35,179.30,174.89,178.65,191663.145,1623027599999,34052604.83095,61300,99914.183,17756885.96115,0
+1623027600000,178.65,181.36,178.21,180.30,121358.380,1623031199999,21802576.23378,47143,61333.013,11026612.91081,0
+1623031200000,180.30,181.86,179.80,181.68,86997.716,1623034799999,15717702.75528,37027,47127.868,8514416.14992,0
+1623034800000,181.67,182.19,180.05,180.91,99725.055,1623038399999,18053619.05496,45237,47506.382,8601322.08109,0
+1623038400000,180.91,182.16,179.49,179.83,95278.419,1623041999999,17196512.12077,42118,49148.674,8871544.59276,0
+1623042000000,179.82,180.45,179.05,179.52,78709.491,1623045599999,14156875.20635,34593,42673.025,7678603.01982,0
+1623045600000,179.50,179.86,178.05,178.24,73762.244,1623049199999,13192653.56942,35847,39443.232,7055831.22644,0
+1623049200000,178.23,178.37,176.68,177.95,82454.684,1623052799999,14652918.48177,37881,40969.204,7281870.47924,0
+1623052800000,177.93,178.86,176.66,177.19,91894.276,1623056399999,16309142.35416,38338,43222.357,7674660.08931,0
+1623056400000,177.18,178.66,176.27,178.44,84824.328,1623059999999,15081569.34948,41780,42228.275,7511903.84565,0
+1623060000000,178.44,182.00,178.44,181.39,152334.186,1623063599999,27510390.56628,57610,82489.218,14893170.04666,0
+1623063600000,181.39,181.85,180.15,180.59,79537.335,1623067199999,14401253.17565,48264,38592.028,6988999.58943,0
+1623067200000,180.57,182.08,180.06,181.38,88975.266,1623070799999,16113273.33703,45233,48539.255,8792187.94464,0
+1623070800000,181.38,181.80,178.70,179.10,97465.182,1623074399999,17564178.46901,50653,46500.270,8381421.61255,0
+1623074400000,179.09,179.14,176.92,177.84,122064.500,1623077999999,21724211.11611,50250,56840.754,10119247.26117,0
+1623078000000,177.82,177.84,176.76,177.43,58203.378,1623081599999,10320792.50943,37756,26615.598,4719847.18699,0
+1623081600000,177.41,177.46,175.25,175.41,106676.265,1623085199999,18787974.17870,48605,47263.360,8323551.85572,0
+1623085200000,175.40,175.54,173.83,174.26,122920.141,1623088799999,21456873.00215,43653,60329.809,10532838.82515,0
+1623088800000,174.27,174.56,172.06,172.62,112514.098,1623092399999,19482589.36856,46008,49885.014,8639593.28545,0
+1623092400000,172.63,174.15,171.80,173.92,103386.092,1623095999999,17886264.33222,44340,54714.017,9469677.17766,0
+1623096000000,173.92,174.47,165.75,168.73,243182.069,1623099599999,41299358.69012,70053,110287.103,18734961.19423,0
+1623099600000,168.70,169.35,161.46,165.11,322335.309,1623103199999,53264835.47726,93256,143136.666,23664480.73845,0
+1623103200000,165.12,166.43,163.93,165.05,133215.109,1623106799999,21982561.07524,46611,64893.049,10710379.75271,0
+1623106800000,165.06,165.08,160.00,161.90,214401.958,1623110399999,34860358.40567,64470,100430.590,16334964.29694,0
+1623110400000,161.90,164.46,160.00,162.07,232921.576,1623113999999,37731656.21068,63591,114922.140,18618544.56723,0
+1623114000000,162.07,163.94,161.26,163.01,115147.908,1623117599999,18746101.87053,44525,58082.477,9456513.89044,0
+1623117600000,163.02,163.14,154.04,155.94,304589.295,1623121199999,48144051.32485,79415,135954.714,21476828.18051,0
+1623121200000,155.97,157.04,152.23,156.48,238348.103,1623124799999,36936659.16162,72450,115301.872,17876840.78629,0
+1623124800000,156.49,158.78,156.08,157.76,171308.254,1623128399999,27012542.60817,55747,83155.200,13114095.48393,0
+1623128400000,157.76,158.25,154.82,157.50,134809.362,1623131999999,21118694.13342,45708,61313.775,9606705.13799,0
+1623132000000,157.51,157.76,154.43,154.61,127684.733,1623135599999,19927636.30375,44048,58756.990,9168438.93255,0
+1623135600000,154.65,159.19,152.58,157.67,249715.700,1623139199999,39094862.23732,61118,131463.741,20588673.04609,0
+1623139200000,157.67,160.36,157.50,158.31,152624.999,1623142799999,24287155.31975,49846,79099.182,12589043.66135,0
+1623142800000,158.32,158.64,156.46,156.92,138630.747,1623146399999,21835278.99497,46802,70861.621,11162125.97038,0
+1623146400000,156.90,159.30,156.12,156.87,142398.103,1623149999999,22427188.72323,46478,72823.763,11470347.03314,0
+1623150000000,156.87,159.72,156.29,159.00,115327.508,1623153599999,18251351.84456,44706,60101.731,9516578.15402,0
+1623153600000,159.01,159.65,156.81,157.09,103097.279,1623157199999,16323339.16225,42545,50884.505,8056541.13275,0
+1623157200000,157.09,157.62,153.51,153.62,175359.082,1623160799999,27303279.48883,52710,87616.001,13648694.23237,0
+1623160800000,153.62,154.89,148.19,150.29,420213.338,1623164399999,63599075.67062,94528,208072.237,31511174.74816,0
+1623164400000,150.29,152.20,144.83,151.68,462005.512,1623167999999,68723982.58911,96688,235854.547,35116234.36440,0
+1623168000000,151.68,155.51,149.94,154.49,284660.893,1623171599999,43790359.51690,72856,141718.881,21801702.57064,0
+1623171600000,154.49,155.50,152.68,155.50,96525.607,1623175199999,14863508.71431,39701,50192.282,7730714.93060,0
+1623175200000,155.50,159.30,155.06,158.52,203753.672,1623178799999,32126046.20192,54886,109709.414,17300285.13977,0
+1623178800000,158.50,159.58,158.00,159.01,97422.461,1623182399999,15454655.69833,38357,44724.296,7096804.77112,0
+1623182400000,158.99,162.41,158.36,161.38,170326.487,1623185999999,27350133.09338,54570,88624.802,14239720.82513,0
+1623186000000,161.38,161.95,159.96,160.81,99382.241,1623189599999,16002010.58032,37946,45075.860,7257709.81230,0
+1623189600000,160.80,162.87,160.00,160.53,96595.483,1623193199999,15579122.78930,41555,48292.095,7792031.98224,0
+1623193200000,160.52,162.28,160.40,160.60,88561.709,1623196799999,14285265.92182,37547,44524.865,7181087.01281,0
+1623196800000,160.59,161.41,156.97,157.28,155920.227,1623200399999,24769549.75324,49237,72642.164,11537958.34969,0
+1623200400000,157.25,158.22,154.62,155.14,110036.769,1623203999999,17231553.59675,40118,60801.895,9526207.63518,0
+1623204000000,155.15,156.68,153.05,154.93,222133.031,1623207599999,34383329.23271,55340,100425.847,15558937.11389,0
+1623207600000,154.94,156.26,153.40,154.40,101664.985,1623211199999,15732861.75869,43671,51381.406,7954307.47257,0
+1623211200000,154.40,155.83,152.23,155.70,122078.122,1623214799999,18795642.66026,48134,60666.155,9344196.43557,0
+1623214800000,155.68,158.50,155.08,157.16,158089.694,1623218399999,24797822.11245,50984,77518.934,12159889.30215,0
+1623218400000,157.15,161.69,156.54,160.91,209759.695,1623221999999,33436146.22792,62499,112383.903,17917174.24671,0
+1623222000000,160.91,161.68,159.48,159.61,125058.879,1623225599999,20079366.76945,49276,58121.784,9333438.39859,0
+1623225600000,159.61,160.30,157.55,158.46,150072.903,1623229199999,23841112.42212,55029,75422.816,11983725.86526,0
+1623229200000,158.45,159.92,157.38,157.60,120665.993,1623232799999,19149808.01103,48387,62812.396,9968419.52191,0
+1623232800000,157.54,160.48,157.02,158.95,146809.067,1623236399999,23335420.49617,54816,78514.404,12477790.90684,0
+1623236400000,158.96,162.75,158.18,162.19,152736.045,1623239999999,24500917.51965,49473,70762.818,11352809.54291,0
+1623240000000,162.19,164.54,160.42,160.77,225166.791,1623243599999,36591179.18324,63089,106312.653,17283702.89520,0
+1623243600000,160.77,162.20,160.08,161.42,115864.417,1623247199999,18652756.33511,46183,58359.070,9397503.15112,0
+1623247200000,161.42,162.80,158.75,159.43,184629.856,1623250799999,29708893.96614,58406,87833.631,14135131.78206,0
+1623250800000,159.47,169.91,159.39,168.42,532138.042,1623254399999,88064154.69900,111551,276539.564,45780420.39168,0
+1623254400000,168.43,173.00,166.53,170.33,428682.550,1623257999999,72713969.06862,94050,220055.764,37332272.98523,0
+1623258000000,170.36,172.63,169.83,171.89,201489.214,1623261599999,34488418.27139,54655,101077.973,17301301.13357,0
+1623261600000,171.89,173.00,168.86,168.96,203385.853,1623265199999,34698126.72314,55944,97212.373,16583005.16372,0
+1623265200000,168.96,170.51,168.06,169.61,133530.564,1623268799999,22625784.61629,48400,72808.380,12335874.65228,0
+1623268800000,169.61,170.54,168.91,169.41,93142.978,1623272399999,15811669.90092,37078,51214.792,8694546.30930,0
+1623272400000,169.41,171.42,168.69,170.49,66713.959,1623275999999,11345605.59119,35704,34319.689,5836848.10245,0
+1623276000000,170.46,173.18,170.00,171.17,111642.684,1623279599999,19156193.65421,45468,55796.347,9576256.67793,0
+1623279600000,171.14,172.66,170.47,172.47,80671.228,1623283199999,13836366.47950,37446,40449.765,6938246.92661,0
+1623283200000,172.48,174.44,169.96,170.80,152030.065,1623286799999,26136896.35395,47403,77793.644,13382682.82441,0
+1623286800000,170.80,174.56,170.52,170.52,130896.923,1623290399999,22588761.82633,45954,69810.543,12050006.91564,0
+1623290400000,170.52,171.74,169.94,171.21,72421.647,1623293999999,12381130.14421,33232,37157.270,6352552.26553,0
+1623294000000,171.22,172.97,170.03,170.14,74332.142,1623297599999,12756893.52830,33870,34770.223,5967676.04947,0
+1623297600000,170.13,171.28,168.53,169.67,103607.813,1623301199999,17600077.02511,41144,56596.043,9616069.98706,0
+1623301200000,169.66,170.18,167.91,169.27,121167.285,1623304799999,20477829.03684,44065,61424.767,10382327.78110,0
+1623304800000,169.33,169.90,167.70,168.27,97500.446,1623308399999,16445519.29211,40133,50306.619,8487125.15861,0
+1623308400000,168.30,169.41,167.73,168.86,77890.119,1623311999999,13128764.77718,38530,38345.004,6463648.06915,0
+1623312000000,168.85,169.19,165.74,166.19,176294.865,1623315599999,29473964.37958,50134,86244.887,14419648.11217,0
+1623315600000,166.18,170.62,165.51,169.82,242178.634,1623319199999,40834161.80052,59331,127197.576,21442131.82619,0
+1623319200000,169.82,173.24,169.02,171.94,312845.277,1623322799999,53781765.26540,71550,160410.165,27578970.05447,0
+1623322800000,171.94,172.94,170.50,170.77,120701.935,1623326399999,20710659.18857,45808,62815.581,10777592.37409,0
+1623326400000,170.79,171.16,168.09,169.28,140884.941,1623329999999,23848267.10110,49352,65505.739,11088029.18741,0
+1623330000000,169.29,169.52,167.56,168.94,133347.408,1623333599999,22480118.08162,44562,63541.050,10715581.05489,0
+1623333600000,168.93,169.90,165.24,167.05,239298.332,1623337199999,39990185.21824,62504,119672.715,19999022.87383,0
+1623337200000,167.05,167.89,164.53,165.96,116840.236,1623340799999,19438148.52663,44743,56679.701,9430169.88349,0
+1623340800000,165.95,167.16,164.16,165.22,138974.361,1623344399999,22997425.91071,48419,74998.824,12411904.82391,0
+1623344400000,165.22,165.98,163.01,164.61,149691.443,1623347999999,24616845.12677,51720,73689.210,12117368.16663,0
+1623348000000,164.60,166.02,164.32,165.76,68683.490,1623351599999,11348887.45526,31619,34224.965,5654981.28032,0
+1623351600000,165.77,166.23,163.94,164.79,89211.784,1623355199999,14733582.02019,41582,42742.952,7057944.07693,0
+1623355200000,164.79,167.29,161.96,167.10,188384.514,1623358799999,30897532.96381,53100,92057.579,15109515.87000,0
+1623358800000,167.10,167.61,165.57,167.30,93731.565,1623362399999,15622066.05466,38000,46895.651,7818221.88472,0
+1623362400000,167.30,168.97,166.65,168.05,81923.554,1623365999999,13742940.08011,38099,41253.732,6925102.34449,0
+1623366000000,168.06,169.26,167.36,168.08,60587.293,1623369599999,10210413.56247,34315,29181.303,4919680.28744,0
+1623369600000,168.08,170.10,164.44,165.21,195059.438,1623373199999,32639835.90804,58860,93061.163,15586577.42835,0
+1623373200000,165.23,167.08,164.50,166.38,94646.223,1623376799999,15678084.05957,44753,48032.837,7957876.76637,0
+1623376800000,166.39,170.49,165.44,170.45,144015.074,1623380399999,24221774.52421,51853,82709.960,13907630.38990,0
+1623380400000,170.44,172.19,170.21,171.21,139182.365,1623383999999,23817785.74123,49946,66867.919,11444140.93634,0
+1623384000000,171.20,172.73,170.34,171.21,100741.214,1623387599999,17267161.33184,45330,48411.623,8299654.28605,0
+1623387600000,171.22,173.72,171.11,171.45,137733.970,1623391199999,23728220.61820,50486,68263.911,11764967.24130,0
+1623391200000,171.42,172.34,169.45,169.99,173832.606,1623394799999,29679935.38419,56459,85743.782,14646794.55632,0
+1623394800000,169.99,172.46,169.29,170.41,165677.307,1623398399999,28274308.85499,66511,82145.925,14016835.31962,0
+1623398400000,170.44,171.87,169.17,170.15,122267.358,1623401999999,20860836.53947,51479,62234.130,10621852.74591,0
+1623402000000,170.14,172.98,169.95,170.81,140411.921,1623405599999,24063889.83206,56764,67887.072,11637376.62576,0
+1623405600000,170.79,172.54,170.35,171.55,123245.442,1623409199999,21122676.07061,55037,63339.446,10855687.93645,0
+1623409200000,171.56,172.20,169.74,171.05,134688.194,1623412799999,22978689.74638,54102,61343.428,10474285.46058,0
+1623412800000,171.05,171.58,168.33,169.26,142729.943,1623416399999,24185311.06132,59853,71308.011,12085391.29891,0
+1623416400000,169.26,171.82,169.26,171.29,94224.675,1623419999999,16068893.89855,51447,51022.520,8700050.73809,0
+1623420000000,171.30,171.60,168.97,169.12,78267.180,1623423599999,13304336.51623,49087,36857.904,6265006.69738,0
+1623423600000,169.13,169.14,165.77,166.30,204011.803,1623427199999,34093512.51117,64153,96465.112,16119586.55032,0
+1623427200000,166.31,167.35,164.23,165.20,166762.457,1623430799999,27638291.84370,63061,80224.367,13298001.28761,0
+1623430800000,165.19,166.13,164.57,165.16,105162.078,1623434399999,17385785.68721,47619,50323.041,8320681.11324,0
+1623434400000,165.16,165.37,163.00,165.14,133467.127,1623437999999,21927336.87262,53018,65736.213,10804132.94666,0
+1623438000000,165.11,165.33,163.98,164.15,77980.409,1623441599999,12832534.55483,46750,38438.330,6325686.28793,0
+1623441600000,164.16,165.65,163.25,163.37,99878.219,1623445199999,16407607.27302,43898,47777.205,7852795.35664,0
+1623445200000,163.36,164.41,160.50,161.06,98168.598,1623448799999,15932432.80205,52792,45621.948,7406141.28247,0
+1623448800000,161.05,164.16,160.52,162.87,99157.765,1623452399999,16143090.69310,52027,51182.002,8331842.50411,0
+1623452400000,162.86,163.59,160.42,162.79,96130.003,1623455999999,15554403.05328,52194,48948.152,7920625.87038,0
+1623456000000,162.80,163.15,160.00,161.14,115482.488,1623459599999,18632966.88549,52978,57426.632,9270130.89328,0
+1623459600000,161.13,162.11,155.87,156.43,190968.478,1623463199999,30264408.58770,64874,82083.206,13011846.68927,0
+1623463200000,156.47,157.95,154.51,154.92,189403.081,1623466799999,29556263.86073,70344,91820.249,14335948.06873,0
+1623466800000,154.93,157.45,154.41,156.58,141144.053,1623470399999,22012939.32882,54924,67269.637,10493324.51729,0
+1623470400000,156.63,157.19,154.09,154.83,115422.013,1623473999999,17956811.27331,51542,57140.620,8887960.03647,0
+1623474000000,154.82,156.70,154.37,155.40,100648.387,1623477599999,15647980.06674,48482,48062.962,7472983.97961,0
+1623477600000,155.40,156.82,155.13,156.82,89497.889,1623481199999,13962186.55684,44752,42960.497,6706423.93633,0
+1623481200000,156.82,158.32,156.63,157.18,121697.190,1623484799999,19152177.78172,53234,62740.560,9877027.16677,0
+1623484800000,157.16,158.58,155.86,156.18,136461.748,1623488399999,21438458.57628,54331,69296.470,10893736.37518,0
+1623488400000,156.18,158.00,155.72,157.22,103097.767,1623491999999,16191973.54591,52328,53027.654,8333908.22186,0
+1623492000000,157.21,161.56,154.55,160.41,262784.146,1623495599999,41628040.29831,80110,135078.087,21401331.57953,0
+1623495600000,160.42,160.89,158.47,159.38,109613.869,1623499199999,17464300.16168,50779,53505.492,8524216.51511,0
+1623499200000,159.39,163.06,159.17,161.68,171084.838,1623502799999,27625697.95428,64342,85056.658,13740340.09012,0
+1623502800000,161.69,162.55,161.12,162.06,63928.043,1623506399999,10340958.32100,41615,30374.548,4913684.98872,0
+1623506400000,162.06,162.83,160.81,161.65,112974.446,1623509999999,18260292.77699,47666,55826.490,9025311.05157,0
+1623510000000,161.64,162.68,160.79,161.09,90629.508,1623513599999,14654115.08116,48420,45415.853,7344829.54650,0
+1623513600000,161.10,162.10,160.36,161.18,131126.969,1623517199999,21132631.05602,56643,58877.256,9490890.49832,0
+1623517200000,161.18,164.19,160.91,163.19,104739.895,1623520799999,17043573.16959,49175,54429.543,8856173.71554,0
+1623520800000,163.20,163.77,162.53,163.22,67676.079,1623524399999,11036238.08666,44936,35025.801,5711955.71743,0
+1623524400000,163.22,163.83,162.29,162.54,57912.421,1623527999999,9438935.58145,41575,27324.796,4454564.86436,0
+1623528000000,162.54,163.61,161.70,162.42,60846.658,1623531599999,9902466.51053,44095,31079.513,5059590.38039,0
+1623531600000,162.41,164.28,161.89,162.94,64132.470,1623535199999,10462319.19013,47103,30533.030,4981023.20401,0
+1623535200000,162.94,164.11,161.59,162.74,65208.867,1623538799999,10604720.10111,41738,31823.908,5175518.25577,0
+1623538800000,162.74,163.80,161.26,161.75,51330.365,1623542399999,8350551.64388,39314,24452.606,3977582.91687,0
+1623542400000,161.76,162.90,160.60,162.40,87859.028,1623545999999,14203865.77004,50083,49390.030,7985791.83710,0
+1623546000000,162.42,163.50,162.31,162.56,56157.637,1623549599999,9147750.03113,36688,26820.424,4369447.24038,0
+1623549600000,162.56,163.14,160.50,160.86,69818.082,1623553199999,11282253.82860,39109,28413.221,4590301.67350,0
+1623553200000,160.85,160.87,157.40,157.52,150161.475,1623556799999,23863974.77805,61821,74238.056,11800950.91859,0
+1623556800000,157.52,158.67,157.05,158.25,101953.867,1623560399999,16082159.71536,45776,48344.161,7627494.45489,0
+1623560400000,158.25,158.78,156.39,157.58,100356.898,1623563999999,15816970.03034,46433,46335.976,7304548.11716,0
+1623564000000,157.57,159.38,156.93,159.12,88178.226,1623567599999,13936818.72692,45586,43540.440,6882288.93021,0
+1623567600000,159.13,159.38,158.27,158.58,87264.262,1623571199999,13856820.47575,49606,39365.668,6251070.61220,0
+1623571200000,158.58,161.02,158.00,160.20,113292.463,1623574799999,18086554.24080,55332,58235.815,9299046.53831,0
+1623574800000,160.21,160.98,159.55,160.78,66183.510,1623578399999,10598776.45606,45895,29464.851,4718855.29729,0
+1623578400000,160.79,161.46,160.19,161.20,101745.569,1623581999999,16365122.92636,47851,46249.084,7440987.12907,0
+1623582000000,161.21,161.50,160.19,161.16,86241.311,1623585599999,13871727.56463,46599,40657.269,6540210.15460,0
+1623585600000,161.16,162.26,160.47,160.78,87669.654,1623589199999,14149080.05124,47290,45908.592,7409512.27081,0
+1623589200000,160.77,161.10,159.40,160.26,86805.461,1623592799999,13924372.53099,43232,41186.121,6608367.02521,0
+1623592800000,160.25,160.86,158.68,159.03,88410.433,1623596399999,14113030.06883,46411,43264.827,6908361.50312,0
+1623596400000,159.03,160.50,158.88,160.24,76066.176,1623599999999,12149127.14200,46160,42733.552,6824945.33726,0
+1623600000000,160.25,163.85,159.81,163.43,171949.343,1623603599999,27908791.86249,64547,85879.231,13944157.17889,0
+1623603600000,163.43,165.21,162.90,164.69,99926.722,1623607199999,16384355.88951,52665,55771.818,9146188.89096,0
+1623607200000,164.69,166.49,164.69,166.14,101302.881,1623610799999,16764526.28300,50891,48567.036,8038715.25476,0
+1623610800000,166.14,166.41,165.40,165.99,55535.030,1623614399999,9217521.89177,40278,28564.924,4741979.41294,0
+1623614400000,165.99,171.13,165.99,170.61,216236.746,1623617999999,36538249.93930,79196,112801.956,19057097.18808,0
+1623618000000,170.63,171.18,169.51,170.88,80653.686,1623621599999,13745523.29820,47588,38287.430,6526104.56261,0
+1623621600000,170.89,171.58,169.61,171.25,86675.720,1623625199999,14810248.75280,47752,41475.148,7089052.82587,0
+1623625200000,171.24,171.24,170.00,170.83,60937.596,1623628799999,10390536.05626,43680,31413.875,5356973.46812,0
+1623628800000,170.81,172.69,169.02,170.43,152760.901,1623632399999,26067559.05645,54385,75594.581,12909481.62062,0
+1623632400000,170.44,171.86,169.51,170.38,98512.977,1623635999999,16804844.49788,51533,49521.702,8448448.37782,0
+1623636000000,170.41,171.43,168.77,169.56,74389.083,1623639599999,12655699.22717,42945,37396.783,6366067.19904,0
+1623639600000,169.56,169.87,167.71,168.50,77468.121,1623643199999,13080506.41104,51039,40851.905,6899372.78549,0
+1623643200000,168.50,169.16,167.88,168.74,52879.642,1623646799999,8912523.38416,43265,28108.464,4737867.91588,0
+1623646800000,168.74,169.90,168.52,169.30,58265.698,1623650399999,9857335.13750,45505,27091.665,4584230.25403,0
+1623650400000,169.30,170.23,168.67,169.70,58706.647,1623653999999,9943255.28864,42432,28232.850,4782595.08255,0
+1623654000000,169.70,169.70,168.60,168.91,48224.040,1623657599999,8157924.44340,38188,20852.263,3527849.25859,0
+1623657600000,168.91,169.11,167.16,167.79,79632.339,1623661199999,13378343.83094,46478,37372.186,6280739.63204,0
+1623661200000,167.79,168.38,166.58,166.72,64922.932,1623664799999,10863986.96178,47704,33330.004,5579447.33199,0
+1623664800000,166.73,168.10,166.36,167.87,55080.616,1623668399999,9220785.01314,46293,28921.315,4842363.11175,0
+1623668400000,167.88,168.06,166.91,167.08,67699.063,1623671999999,11333082.38833,39386,32248.548,5399539.29153,0
+1623672000000,166.99,168.57,166.38,168.20,80061.176,1623675599999,13411537.77062,48428,38085.118,6379084.50294,0
+1623675600000,168.19,173.84,167.90,172.66,273670.090,1623679199999,46841672.00930,84735,135713.555,23228191.73632,0
+1623679200000,172.63,176.28,171.70,174.56,207586.833,1623682799999,36077754.90360,69447,104106.568,18100582.31417,0
+1623682800000,174.56,175.93,173.61,175.84,122002.213,1623686399999,21310703.01572,52599,63513.072,11098275.31734,0
+1623686400000,175.85,177.86,174.07,175.44,290453.954,1623689999999,51185913.52518,84192,141697.063,24978591.56764,0
+1623690000000,175.46,176.13,174.83,175.59,71768.747,1623693599999,12594012.42412,41700,35930.248,6306522.44102,0
+1623693600000,175.56,176.20,173.65,174.24,97124.722,1623697199999,17002759.83714,45283,41634.927,7291217.83985,0
+1623697200000,174.24,175.20,173.55,174.69,85518.901,1623700799999,14924770.45938,45126,42269.538,7379065.62601,0
+1623700800000,174.69,175.25,173.28,173.63,77136.308,1623704399999,13429767.42059,44689,38469.088,6698553.30952,0
+1623704400000,173.66,175.38,173.66,174.99,64373.913,1623707999999,11243029.64050,41821,34101.751,5955467.58467,0
+1623708000000,174.99,176.10,174.66,175.16,68243.461,1623711599999,11974224.65626,42470,32803.213,5756477.20650,0
+1623711600000,175.17,179.96,175.14,179.81,124973.679,1623715199999,22256860.36642,55221,69744.728,12418742.27507,0
+1623715200000,179.75,181.22,178.28,179.29,165450.972,1623718799999,29765613.77981,56139,84138.913,15145798.68090,0
+1623718800000,179.31,179.96,177.30,177.85,84995.484,1623722399999,15183965.66557,46842,41854.207,7479741.35141,0
+1623722400000,177.84,179.64,177.76,178.98,66636.182,1623725999999,11909459.74867,40061,37675.980,6733996.38725,0
+1623726000000,179.02,179.93,178.29,178.55,50748.874,1623729599999,9093300.33433,37315,26313.494,4716149.12983,0
+1623729600000,178.54,180.63,178.21,180.03,86100.526,1623733199999,15468012.00515,43531,48994.637,8806404.74389,0
+1623733200000,180.03,180.31,178.48,179.15,59863.049,1623736799999,10728583.97941,40246,27933.499,5007250.61638,0
+1623736800000,179.15,181.00,178.69,179.18,101031.891,1623740399999,18166696.51932,54830,49710.184,8938058.21162,0
+1623740400000,179.19,179.47,177.82,179.29,82087.870,1623743999999,14657273.45417,47466,42284.596,7551515.61782,0
+1623744000000,179.30,180.00,176.37,176.63,114162.455,1623747599999,20355920.24143,57946,50428.892,8994894.07653,0
+1623747600000,176.61,178.06,175.58,177.19,127504.563,1623751199999,22537818.59536,62176,63561.374,11238036.53267,0
+1623751200000,177.19,177.68,175.75,176.05,83972.853,1623754799999,14827852.41613,49883,39242.772,6930896.70649,0
+1623754800000,176.04,177.50,175.46,176.51,98915.227,1623758399999,17458997.32430,49813,51922.777,9162950.32451,0
+1623758400000,176.49,177.99,174.65,176.31,153639.791,1623761999999,27089550.87574,59461,75876.712,13381874.26553,0
+1623762000000,176.32,176.53,175.10,176.12,82594.450,1623765599999,14520173.72671,48062,40348.457,7093734.55819,0
+1623765600000,176.12,176.30,172.67,173.66,144340.031,1623769199999,25129029.04246,57677,61754.406,10754410.28196,0
+1623769200000,173.65,174.30,172.20,174.07,79189.844,1623772799999,13732497.00110,43800,39816.296,6906599.57134,0
+1623772800000,174.07,174.81,173.30,174.19,81072.947,1623776399999,14114913.67332,47953,42726.372,7439963.60547,0
+1623776400000,174.19,175.79,173.76,175.49,92943.284,1623779999999,16229900.58585,45491,49064.500,8570396.43838,0
+1623780000000,175.49,177.74,174.80,175.60,186036.496,1623783599999,32823144.54183,66410,89245.402,15746666.62557,0
+1623783600000,175.60,176.00,173.54,173.73,115556.725,1623787199999,20198673.92608,54417,54190.080,9476940.02512,0
+1623787200000,173.73,173.83,172.15,173.08,88211.842,1623790799999,15253789.20929,46186,45026.861,7786488.56009,0
+1623790800000,173.07,174.11,172.50,174.09,36924.828,1623794399999,6405683.83653,37009,18833.827,3267741.16718,0
+1623794400000,174.08,175.66,174.03,175.14,72177.875,1623797999999,12623172.98694,47283,39616.302,6928579.24896,0
+1623798000000,175.15,176.09,174.74,175.13,48898.439,1623801599999,8575658.52576,43074,23959.180,4202364.92023,0
+1623801600000,175.13,175.75,173.59,174.09,97122.631,1623805199999,16975631.28167,51433,45021.775,7871118.49640,0
+1623805200000,174.09,174.19,172.05,173.50,80362.643,1623808799999,13909461.47387,43168,37612.489,6510747.11490,0
+1623808800000,173.52,173.94,170.20,172.61,148215.694,1623812399999,25468941.23088,57779,62194.865,10692155.74510,0
+1623812400000,172.61,172.96,171.21,172.26,53998.773,1623815999999,9298980.34923,43437,26424.678,4551136.65858,0
+1623816000000,172.27,174.22,172.09,173.60,92310.664,1623819599999,15988861.60248,43354,54575.243,9448837.10262,0
+1623819600000,173.58,174.61,173.37,174.46,65878.204,1623823199999,11467656.35412,35517,33299.892,5797520.36596,0
+1623823200000,174.45,175.61,174.12,174.70,61306.341,1623826799999,10713162.10231,41435,30158.062,5270799.30884,0
+1623826800000,174.71,175.58,174.01,174.19,54583.256,1623830399999,9541144.04971,41183,25884.278,4525544.44933,0
+1623830400000,174.20,177.30,174.18,174.81,173078.559,1623833999999,30428350.70046,62305,88988.589,15649969.79299,0
+1623834000000,174.81,175.26,173.62,173.87,78506.540,1623837599999,13681007.91898,47143,37381.246,6515987.68264,0
+1623837600000,173.88,174.23,171.68,172.02,92076.042,1623841199999,15911797.18656,48364,45830.176,7919159.49828,0
+1623841200000,172.03,172.15,168.86,169.57,184209.209,1623844799999,31342634.42292,63941,85248.778,14506553.29862,0
+1623844800000,169.55,169.61,168.13,168.79,126367.670,1623848399999,21336259.14372,57078,64455.524,10883878.52299,0
+1623848400000,168.78,170.24,167.44,169.26,110479.587,1623851999999,18666782.17966,52911,53859.583,9103910.71430,0
+1623852000000,169.27,169.48,166.06,166.92,97890.824,1623855599999,16451638.19053,45430,44033.075,7405090.25654,0
+1623855600000,166.90,167.50,165.88,166.96,110044.460,1623859199999,18348873.08623,48389,53495.017,8921924.78690,0
+1623859200000,166.95,168.82,164.42,165.61,184234.142,1623862799999,30723802.97713,62172,86310.665,14403413.31744,0
+1623862800000,165.60,167.79,164.35,167.46,115563.322,1623866399999,19206504.10538,51556,60681.176,10086950.49667,0
+1623866400000,167.45,169.42,165.56,167.77,243457.098,1623869999999,40718426.27657,71405,122760.833,20532573.18913,0
+1623870000000,167.74,169.67,167.72,168.69,87627.836,1623873599999,14790941.96506,49799,42803.374,7224885.71921,0
+1623873600000,168.68,168.98,167.61,167.78,67028.849,1623877199999,11280337.98070,43074,30296.640,5099381.38059,0
+1623877200000,167.78,168.66,167.04,168.21,44026.234,1623880799999,7387733.33705,42231,23849.843,4002213.55575,0
+1623880800000,168.22,168.81,166.67,166.79,59029.079,1623884399999,9903335.04882,37308,28838.858,4839041.56337,0
+1623884400000,166.81,166.89,165.12,166.50,75346.818,1623887999999,12498410.64877,43432,39056.237,6479330.37063,0
+1623888000000,166.47,168.92,165.53,168.35,93812.290,1623891599999,15717774.45084,51325,46608.528,7809253.37316,0
+1623891600000,168.38,169.33,168.23,169.15,45927.658,1623895199999,7756459.03074,37721,22826.680,3855592.53899,0
+1623895200000,169.15,170.57,168.87,169.94,66145.362,1623898799999,11242315.00569,44291,33898.862,5762190.44247,0
+1623898800000,169.95,171.28,169.93,171.07,56732.160,1623902399999,9691527.21398,41713,30215.039,5161967.35433,0
+1623902400000,171.08,171.89,170.59,171.00,67630.089,1623905999999,11582319.87623,41392,34085.390,5838977.86445,0
+1623906000000,171.00,171.50,170.23,170.49,66544.803,1623909599999,11365870.14551,44496,34627.535,5914817.41706,0
+1623909600000,170.50,172.50,170.50,172.11,66804.782,1623913199999,11474448.44161,41792,39042.446,6707742.98719,0
+1623913200000,172.12,172.86,172.10,172.35,69804.047,1623916799999,12037787.43192,43478,35487.954,6120662.60212,0
+1623916800000,172.30,173.25,171.23,172.99,91568.232,1623920399999,15785304.56934,49913,48434.636,8351617.75084,0
+1623920400000,172.99,173.37,171.27,172.59,89303.755,1623923999999,15384170.59653,54384,45298.505,7803934.52377,0
+1623924000000,172.58,172.82,171.50,171.56,61000.156,1623927599999,10495533.06838,44530,31410.314,5405324.81029,0
+1623927600000,171.56,172.04,170.73,170.75,79996.003,1623931199999,13704226.89154,47656,39869.068,6830507.42617,0
+1623931200000,170.76,171.00,169.52,169.94,135552.453,1623934799999,23063992.42122,55554,71772.997,12214067.21986,0
+1623934800000,169.93,170.11,168.72,168.89,80656.964,1623938399999,13661523.06554,41553,41614.019,7049797.97210,0
+1623938400000,168.87,170.00,168.05,169.48,104447.094,1623941999999,17645758.45686,47339,56205.073,9497810.78373,0
+1623942000000,169.48,170.03,168.75,169.58,71903.566,1623945599999,12179298.90047,45712,35776.437,6062223.31968,0
+1623945600000,169.57,170.33,165.81,166.24,174464.688,1623949199999,29295080.15476,64568,72345.738,12158832.47830,0
+1623949200000,166.24,166.35,164.05,164.93,161617.950,1623952799999,26691306.16546,62227,75598.407,12487150.54792,0
+1623952800000,164.93,165.52,163.00,164.22,116769.931,1623956399999,19188635.35761,48381,52283.798,8599915.34306,0
+1623956400000,164.22,164.77,163.51,163.97,91980.495,1623959999999,15095607.37345,47897,45032.195,7390797.96516,0
+1623960000000,163.99,165.20,162.78,164.42,101613.525,1623963599999,16653323.48622,49010,47674.076,7815090.83108,0
+1623963600000,164.42,164.85,163.60,164.67,53706.772,1623967199999,8822123.60265,43730,23213.130,3813630.39030,0
+1623967200000,164.67,165.78,164.15,165.78,58718.721,1623970799999,9680154.60191,45157,29311.696,4833047.46744,0
+1623970800000,165.77,167.41,165.38,167.07,97948.240,1623974399999,16285708.50355,47416,48652.773,8089975.56284,0
+1623974400000,167.06,167.07,164.50,164.85,69632.553,1623977999999,11565929.76719,46177,28568.540,4745595.60075,0
+1623978000000,164.86,165.65,163.39,164.20,77156.273,1623981599999,12701278.84057,46316,37560.284,6185635.78985,0
+1623981600000,164.21,166.43,162.60,165.31,111566.892,1623985199999,18332680.02168,55275,55153.152,9063315.61324,0
+1623985200000,165.32,165.81,164.25,165.12,65776.177,1623988799999,10853830.96465,43155,30698.836,5064944.88444,0
+1623988800000,165.13,166.50,165.00,166.08,46238.147,1623992399999,7663795.89711,39305,23961.046,3970836.67315,0
+1623992400000,166.07,166.71,164.59,165.17,61586.787,1623995999999,10200443.23126,39123,26352.426,4366445.14581,0
+1623996000000,165.16,166.00,163.91,164.12,76335.423,1623999599999,12594088.19859,43842,43370.694,7157316.98753,0
+1623999600000,164.13,165.97,164.10,165.52,52245.827,1624003199999,8629491.04177,40972,28991.054,4787273.78768,0
+1624003200000,165.51,167.29,165.23,166.72,80355.555,1624006799999,13390397.54855,46824,41022.813,6836884.56168,0
+1624006800000,166.72,167.14,163.80,163.89,90589.093,1624010399999,14960852.58907,53501,42814.107,7071754.30384,0
+1624010400000,163.85,165.42,161.32,165.32,187155.231,1624013999999,30572454.00879,65349,91973.412,15032652.01610,0
+1624014000000,165.31,166.29,164.34,164.97,103629.974,1624017599999,17132775.41069,50953,56574.661,9354296.85097,0
+1624017600000,164.95,165.34,162.00,162.42,107579.356,1624021199999,17572486.18909,52565,50519.556,8252152.27376,0
+1624021200000,162.42,163.47,161.57,162.77,118192.521,1624024799999,19198882.73692,53784,61618.813,10013294.88450,0
+1624024800000,162.76,163.15,158.42,159.54,200483.041,1624028399999,32071749.20232,74847,91340.986,14608642.88951,0
+1624028400000,159.55,160.69,156.14,156.39,224470.439,1624031999999,35421415.62728,68459,101678.529,16046765.04432,0
+1624032000000,156.44,159.22,155.59,158.84,161922.556,1624035599999,25484910.77598,55316,82952.854,13060572.90964,0
+1624035600000,158.81,159.03,156.11,156.18,100442.173,1624039199999,15789065.94305,46694,49581.076,7791371.94281,0
+1624039200000,156.18,157.12,151.16,152.56,265782.030,1624042799999,40799274.69876,77715,120491.051,18480137.98304,0
+1624042800000,152.55,153.61,152.16,152.45,119519.683,1624046399999,18282308.72899,44133,56934.144,8708365.61411,0
+1624046400000,152.40,154.88,152.19,154.19,124305.427,1624049999999,19120073.72677,52232,62324.562,9587203.99032,0
+1624050000000,154.19,155.69,153.62,155.21,68273.579,1624053599999,10540379.36053,46189,30079.019,4644888.04207,0
+1624053600000,155.24,155.67,154.40,155.61,51039.689,1624057199999,7908533.57327,40566,22299.610,3455646.03459,0
+1624057200000,155.61,156.47,154.31,156.21,85549.479,1624060799999,13313706.32021,45664,45096.269,7018402.02592,0
+1624060800000,156.21,157.15,155.50,157.00,63052.239,1624064399999,9872611.27314,40729,30735.024,4811491.55731,0
+1624064400000,157.01,158.14,156.94,157.73,57632.368,1624067999999,9082914.12773,39496,29111.672,4588222.83426,0
+1624068000000,157.73,158.08,155.55,155.91,77198.912,1624071599999,12085039.85175,45435,35006.915,5479844.50070,0
+1624071600000,155.91,156.24,152.97,154.21,115422.365,1624075199999,17838650.38913,52409,56895.875,8796596.48356,0
+1624075200000,154.21,156.28,154.00,155.22,84087.550,1624078799999,13025544.89170,49884,43092.669,6675052.90314,0
+1624078800000,155.23,157.99,155.23,157.71,72248.544,1624082399999,11347731.22339,44140,35256.821,5537723.87566,0
+1624082400000,157.71,158.60,157.24,157.82,73919.757,1624085999999,11680298.44830,42952,36309.697,5738447.59378,0
+1624086000000,157.82,158.42,156.77,158.40,74218.259,1624089599999,11701262.73886,42924,36219.748,5710274.84471,0
+1624089600000,158.40,159.15,157.66,158.39,69409.334,1624093199999,10998337.76809,39738,37889.065,6004224.52527,0
+1624093200000,158.40,159.50,157.55,157.85,70708.481,1624096799999,11202070.55363,46143,38233.162,6060013.17132,0
+1624096800000,157.85,158.87,157.50,157.68,62602.533,1624100399999,9893806.19353,40883,31819.239,5029125.24381,0
+1624100400000,157.68,159.21,157.68,158.85,59693.411,1624103999999,9468920.95609,39289,32299.594,5123884.65306,0
+1624104000000,158.86,160.87,157.71,158.00,129861.714,1624107599999,20689920.78356,59479,67014.124,10678123.31891,0
+1624107600000,158.00,158.35,156.97,157.37,70068.752,1624111199999,11051668.03205,46618,36591.484,5772692.81035,0
+1624111200000,157.36,159.10,157.32,159.02,76551.317,1624114799999,12120560.38105,44505,40387.448,6394140.60120,0
+1624114800000,159.03,159.36,157.41,158.42,74768.633,1624118399999,11851205.01573,43793,33196.782,5259304.96506,0
+1624118400000,158.42,158.81,156.66,157.20,60988.697,1624121999999,9605656.27384,43368,30840.473,4857231.62198,0
+1624122000000,157.20,157.42,156.10,156.42,43274.782,1624125599999,6782338.40918,36431,22192.357,3478603.41555,0
+1624125600000,156.42,156.43,154.20,155.43,80232.875,1624129199999,12445912.85728,45687,41399.187,6422083.55908,0
+1624129200000,155.43,156.79,154.89,156.18,52230.333,1624132799999,8136986.10314,38048,27431.017,4275297.33125,0
+1624132800000,156.19,156.49,155.08,156.33,34266.444,1624136399999,5343235.36150,35514,16482.171,2570754.35312,0
+1624136400000,156.33,156.52,154.86,154.95,30022.952,1624139999999,4682232.41678,29962,12602.202,1965280.82501,0
+1624140000000,154.95,155.01,153.29,153.71,55187.738,1624143599999,8500126.59049,43278,25709.031,3960734.90295,0
+1624143600000,153.71,154.63,152.24,152.43,87897.646,1624147199999,13481429.33090,43523,42527.206,6524712.43831,0
+1624147200000,152.44,153.33,150.28,152.08,121434.869,1624150799999,18415593.74599,56366,58605.146,8891458.86469,0
+1624150800000,152.03,153.58,151.79,153.22,76356.985,1624154399999,11678588.84914,46389,38602.584,5904150.07288,0
+1624154400000,153.21,153.23,151.14,153.22,57331.977,1624157999999,8717106.16623,40091,27866.392,4237160.85811,0
+1624158000000,153.22,154.18,152.21,153.16,74754.888,1624161599999,11458011.47287,43622,33697.981,5166908.84824,0
+1624161600000,153.16,154.59,152.70,154.42,59258.325,1624165199999,9118159.50492,44490,26500.557,4078333.16075,0
+1624165200000,154.41,154.73,154.01,154.18,46674.305,1624168799999,7204809.63846,36185,22163.078,3421912.20808,0
+1624168800000,154.19,154.29,153.03,153.14,51746.087,1624172399999,7950228.52468,40725,25055.100,3849763.04791,0
+1624172400000,153.12,153.60,152.18,152.90,76838.474,1624175999999,11741534.10704,40007,36687.760,5607287.89943,0
+1624176000000,152.90,153.59,151.40,151.46,64756.834,1624179599999,9862425.07891,38226,30620.253,4664106.56207,0
+1624179600000,151.45,152.12,150.20,150.58,83705.643,1624183199999,12652405.53848,41394,38945.475,5888422.63379,0
+1624183200000,150.58,150.76,146.12,147.69,282465.636,1624186799999,41919327.17231,77661,133778.999,19858914.32780,0
+1624186800000,147.69,148.10,145.00,145.58,156363.951,1624190399999,22899808.96600,56183,78159.735,11447786.10151,0
+1624190400000,145.57,146.93,143.59,146.40,226061.455,1624193999999,32806595.10148,66846,114315.002,16599215.86717,0
+1624194000000,146.40,147.54,145.80,146.24,113122.684,1624197599999,16593481.12363,52291,54652.805,8020611.65858,0
+1624197600000,146.24,148.60,145.62,148.58,97716.677,1624201199999,14387564.16950,41465,52597.828,7746493.37958,0
+1624201200000,148.58,149.90,148.27,148.58,118802.633,1624204799999,17715897.72201,50752,57671.145,8601802.06321,0
+1624204800000,148.57,150.00,148.05,149.13,96524.226,1624208399999,14390663.00853,50014,51795.314,7723374.22207,0
+1624208400000,149.14,150.77,148.64,149.98,83053.844,1624211999999,12438820.66334,46747,43106.812,6456530.68544,0
+1624212000000,149.96,151.57,149.72,151.23,62314.770,1624215599999,9378357.43865,39015,32812.828,4939671.18563,0
+1624215600000,151.24,154.11,150.59,153.57,134641.104,1624219199999,20519309.38305,53721,75924.079,11571343.64237,0
+1624219200000,153.58,156.09,153.28,155.75,116178.320,1624222799999,17989825.28646,52731,65171.686,10093830.98501,0
+1624222800000,155.75,156.07,154.85,155.09,69571.516,1624226399999,10807845.71215,42146,36648.443,5693248.70152,0
+1624226400000,155.08,155.98,154.46,155.29,71256.562,1624229999999,11072730.43838,41041,39727.091,6174728.84722,0
+1624230000000,155.30,155.50,154.00,154.87,62806.038,1624233599999,9724140.37384,42961,31264.479,4841615.69008,0
+1624233600000,154.87,155.44,153.44,154.28,79119.173,1624237199999,12204907.53618,44397,39493.954,6092229.32716,0
+1624237200000,154.29,154.53,152.30,152.53,58927.663,1624240799999,9029453.76883,39712,28535.473,4372786.08868,0
+1624240800000,152.53,153.15,150.33,151.43,87459.370,1624244399999,13252801.05121,42260,43366.042,6573397.20357,0
+1624244400000,151.43,151.58,149.42,149.48,81329.655,1624247999999,12229619.00114,35307,40479.637,6089441.07049,0
+1624248000000,149.46,149.81,144.84,147.80,207344.318,1624251599999,30465148.49148,72765,101058.624,14846573.91242,0
+1624251600000,147.80,148.69,145.73,147.96,176258.330,1624255199999,25957493.54878,65349,88327.732,13010363.68921,0
+1624255200000,147.96,149.38,136.60,139.91,545453.489,1624258799999,77316512.74325,131132,256932.256,36427809.39384,0
+1624258800000,139.95,141.62,137.58,139.59,269680.818,1624262399999,37636547.71403,82833,137560.137,19198940.68610,0
+1624262400000,139.57,140.82,137.96,138.81,160397.697,1624265999999,22361973.62092,62486,79801.287,11127423.86471,0
+1624266000000,138.80,141.35,135.05,138.45,507115.830,1624269599999,69878789.77118,113175,255385.272,35194209.14237,0
+1624269600000,138.42,138.86,130.63,131.27,349665.660,1624273199999,47149275.64404,94748,166342.828,22447337.91836,0
+1624273200000,131.29,134.69,127.52,133.78,449852.186,1624276799999,58996523.92322,108406,228729.698,30023596.40904,0
+1624276800000,133.78,134.45,131.01,131.73,205256.945,1624280399999,27261438.37462,65064,96361.045,12800321.76298,0
+1624280400000,131.73,137.50,130.32,137.39,211957.461,1624283999999,28340167.03575,62168,112888.842,15101352.40412,0
+1624284000000,137.39,137.66,134.14,135.93,164603.912,1624287599999,22347222.56213,54434,76214.497,10342544.10334,0
+1624287600000,135.92,136.85,132.88,134.54,135171.709,1624291199999,18235603.34463,51017,66538.847,8978580.29474,0
+1624291200000,134.54,135.90,130.67,131.32,190254.689,1624294799999,25303456.16074,59192,86893.601,11554962.89189,0
+1624294800000,131.33,133.92,131.00,131.69,140673.333,1624298399999,18637867.36703,45013,76626.379,10150424.83528,0
+1624298400000,131.69,135.34,131.54,134.98,96376.099,1624301999999,12861293.97476,41329,48383.637,6456755.47631,0
+1624302000000,134.98,135.17,132.00,133.82,83379.984,1624305599999,11119972.91053,38893,40557.751,5407846.96166,0
+1624305600000,133.84,135.60,133.53,133.94,76190.012,1624309199999,10247358.00767,40172,35146.030,4726639.08417,0
+1624309200000,133.94,133.97,126.80,126.96,191448.120,1624312799999,24876916.54137,60612,91310.064,11884930.26138,0
+1624312800000,126.95,130.53,123.92,124.00,235990.619,1624316399999,30073867.72541,72130,119916.554,15303168.03574,0
+1624316400000,123.98,128.48,123.95,124.34,208573.935,1624319999999,26332051.65421,60767,111174.783,14029208.15507,0
+1624320000000,124.35,125.20,119.70,124.63,371076.713,1624323599999,45483857.22299,86026,182193.751,22350634.85952,0
+1624323600000,124.61,131.00,124.61,128.82,255033.096,1624327199999,32652355.38051,64327,131168.385,16795960.47855,0
+1624327200000,128.83,130.91,127.42,130.53,139983.092,1624330799999,18014166.97864,49974,68951.312,8875571.72379,0
+1624330800000,130.53,132.98,129.23,131.31,124911.104,1624334399999,16358967.45709,46680,66575.159,8726634.43949,0
+1624334400000,131.32,131.78,129.19,130.05,81226.924,1624337999999,10569111.93288,37024,36725.005,4781883.65272,0
+1624338000000,130.06,131.32,127.18,127.84,110877.089,1624341599999,14289980.42178,42490,51899.446,6685788.09408,0
+1624341600000,127.84,129.44,127.23,129.19,107595.877,1624345199999,13805662.74261,41034,55003.491,7057619.70808,0
+1624345200000,129.20,130.16,127.50,128.22,106362.368,1624348799999,13697493.59959,42786,48343.772,6224781.15829,0
+1624348800000,128.24,128.37,121.30,121.83,239343.263,1624352399999,29677479.84213,64404,114819.099,14235666.63455,0
+1624352400000,121.83,122.54,117.40,119.78,328232.037,1624355999999,39389767.74835,73536,158248.554,19000777.11108,0
+1624356000000,119.80,121.08,114.66,118.77,455784.332,1624359599999,53835732.47806,91382,224683.255,26562127.00900,0
+1624359600000,118.77,119.38,113.93,114.12,273871.214,1624363199999,31857328.55106,62233,134578.031,15661129.52663,0
+1624363200000,114.12,114.81,107.90,111.88,868636.991,1624366799999,96853249.95717,150428,422119.743,47084119.58468,0
+1624366800000,111.87,113.36,104.83,107.38,625565.813,1624370399999,68033035.74315,124049,311368.177,33900456.44312,0
+1624370400000,107.39,115.47,105.77,114.27,510043.359,1624373999999,56268065.74802,104895,269008.617,29740939.14439,0
+1624374000000,114.27,119.35,112.71,118.07,515993.079,1624377599999,60020164.77052,113610,268666.773,31259558.21607,0
+1624377600000,118.08,121.94,117.29,119.81,455982.994,1624381199999,54439277.29261,96851,224889.305,26864149.57198,0
+1624381200000,119.80,121.67,118.04,120.95,204896.836,1624384799999,24536995.71436,55683,98012.169,11742300.09162,0
+1624384800000,120.94,123.11,119.40,122.22,193381.583,1624388399999,23476979.46284,55527,98892.654,12008333.03698,0
+1624388400000,122.23,122.53,119.14,119.22,165160.067,1624391999999,19930127.60110,47240,77617.626,9367964.38862,0
+1624392000000,119.21,123.13,119.08,122.41,187399.546,1624395599999,22673027.34078,49990,101227.221,12253599.82874,0
+1624395600000,122.42,123.04,118.19,119.28,130306.697,1624399199999,15682633.40574,43815,67336.511,8112008.09417,0
+1624399200000,119.31,122.34,118.45,120.07,158597.140,1624402799999,19052063.44180,51629,79735.074,9574228.50435,0
+1624402800000,120.07,120.89,117.25,119.57,169888.544,1624406399999,20198825.60869,49596,85758.156,10201429.21126,0
+1624406400000,119.61,123.98,115.32,123.46,314170.835,1624409999999,37566760.10496,79159,165159.645,19757767.50717,0
+1624410000000,123.47,127.40,123.03,127.04,243456.615,1624413599999,30569845.88675,65699,123911.626,15568752.12092,0
+1624413600000,127.07,131.54,126.92,128.68,202455.863,1624417199999,26045827.91536,61247,105157.807,13532801.91573,0
+1624417200000,128.67,129.03,127.49,128.56,119243.230,1624420799999,15296458.52505,42772,55884.090,7170253.41010,0
+1624420800000,128.53,130.08,127.54,128.08,106125.191,1624424399999,13654862.50342,41524,54940.659,7073100.48963,0
+1624424400000,128.07,131.21,127.17,131.01,144621.388,1624427999999,18679124.21006,45491,73272.390,9468834.52064,0
+1624428000000,130.96,131.48,129.08,129.26,102245.997,1624431599999,13281122.79768,38135,47388.015,6155337.14375,0
+1624431600000,129.28,130.74,129.28,129.77,121541.195,1624435199999,15804663.78966,40094,62506.115,8127696.77360,0
+1624435200000,129.76,131.17,127.66,127.71,165459.749,1624438799999,21447519.26734,45178,76316.586,9895712.31750,0
+1624438800000,127.69,129.96,127.49,128.45,102595.456,1624442399999,13218714.15789,43267,51944.479,6691437.25458,0
+1624442400000,128.43,130.48,128.08,130.05,97894.003,1624445999999,12657083.11016,42379,52611.335,6801425.18469,0
+1624446000000,130.05,131.06,128.25,128.53,100114.859,1624449599999,12958485.33002,42072,51449.423,6659759.44439,0
+1624449600000,128.52,130.49,128.06,130.49,82822.948,1624453199999,10688935.71044,35410,44409.113,5731559.46820,0
+1624453200000,130.50,133.62,129.00,129.25,258351.306,1624456799999,34005663.65508,64100,125084.728,16471692.46054,0
+1624456800000,129.29,130.94,127.91,130.03,152966.378,1624460399999,19767067.44087,46768,79039.645,10216212.37643,0
+1624460400000,130.04,130.22,126.65,127.04,158239.095,1624463999999,20264061.07397,49537,76742.790,9825209.83587,0
+1624464000000,127.03,129.71,126.23,128.32,168197.029,1624467599999,21550535.61664,56249,89975.173,11530592.37337,0
+1624467600000,128.31,128.47,126.90,127.74,75547.768,1624471199999,9650186.15687,35623,39891.109,5095832.47274,0
+1624471200000,127.74,127.74,124.65,125.35,148603.127,1624474799999,18718917.68075,47805,73463.078,9254426.48906,0
+1624474800000,125.34,126.68,123.55,123.60,117187.644,1624478399999,14668123.38182,40668,58708.857,7353207.83119,0
+1624478400000,123.61,126.58,123.53,125.20,161406.926,1624481999999,20222372.39472,49699,85343.238,10691711.01544,0
+1624482000000,125.23,128.24,124.75,126.83,116676.534,1624485599999,14744317.95631,47918,60364.981,7627405.11638,0
+1624485600000,126.82,127.46,125.15,127.17,112027.994,1624489199999,14181468.32538,45067,54494.747,6901309.64660,0
+1624489200000,127.17,129.02,126.15,129.00,75151.757,1624492799999,9601347.01426,35136,38722.979,4948869.26630,0
+1624492800000,129.02,130.11,127.44,127.55,113329.766,1624496399999,14623581.44406,44524,52294.098,6752777.88154,0
+1624496400000,127.55,128.40,124.38,124.74,114477.951,1624499999999,14471873.43382,48707,50716.339,6409052.46569,0
+1624500000000,124.74,125.32,123.63,124.31,106657.853,1624503599999,13274763.24573,43968,55180.691,6868720.26430,0
+1624503600000,124.31,127.14,123.98,126.61,110864.326,1624507199999,13946073.07090,46909,58324.435,7336879.60201,0
+1624507200000,126.61,128.75,125.89,127.35,140637.560,1624510799999,17911804.26704,49845,74841.847,9534209.82027,0
+1624510800000,127.35,129.84,126.99,129.59,105958.860,1624514399999,13641203.54684,39158,53543.807,6894699.38495,0
+1624514400000,129.60,130.83,128.61,130.36,115655.671,1624517999999,15000364.65484,41305,61113.623,7926301.07522,0
+1624518000000,130.35,131.72,129.78,130.29,105874.578,1624521599999,13837254.72583,42428,51197.706,6691965.80076,0
+1624521600000,130.30,133.10,130.21,132.73,190504.451,1624525199999,25085044.05345,57417,98464.029,12966417.04120,0
+1624525200000,132.71,133.32,132.00,132.07,78564.529,1624528799999,10408689.85590,36413,40066.907,5309416.22368,0
+1624528800000,132.08,132.47,130.99,131.32,91333.207,1624532399999,12033054.22050,41823,42314.921,5576129.46498,0
+1624532400000,131.33,134.72,131.33,134.22,131416.720,1624535999999,17514484.91973,45037,71666.535,9553009.58299,0
+1624536000000,134.24,135.61,133.52,134.80,125771.870,1624539599999,16927866.65190,48199,64216.257,8645774.36611,0
+1624539600000,134.80,135.10,132.77,133.62,88323.822,1624543199999,11798519.52504,37488,40149.675,5364388.46552,0
+1624543200000,133.62,134.06,132.43,133.11,77256.194,1624546799999,10277311.09399,39377,41053.271,5463226.63404,0
+1624546800000,133.13,135.94,132.73,133.53,141327.016,1624550399999,19014810.24288,54221,70783.197,9523985.49458,0
+1624550400000,133.53,135.84,132.78,135.45,119301.508,1624553999999,16021594.24926,47053,59049.662,7925128.38376,0
+1624554000000,135.44,137.35,135.38,136.19,147233.507,1624557599999,20094998.61122,47631,82317.936,11238129.02816,0
+1624557600000,136.14,137.21,134.65,135.10,79044.031,1624561199999,10722065.52440,38333,40547.457,5499555.94246,0
+1624561200000,135.06,135.14,134.16,134.84,41936.055,1624564799999,5649522.80330,30829,21230.579,2860449.26695,0
+1624564800000,134.85,136.28,133.75,135.65,76832.223,1624568399999,10349581.18666,35640,39905.385,5376635.08151,0
+1624568400000,135.66,135.69,133.51,134.46,64577.942,1624571999999,8685428.38185,32291,31674.002,4260900.44680,0
+1624572000000,134.46,134.89,132.89,134.02,63606.207,1624575599999,8510969.40451,32400,30510.907,4083239.32942,0
+1624575600000,134.02,134.73,133.12,134.49,53818.377,1624579199999,7211094.96508,30985,28566.869,3826795.15566,0
+1624579200000,134.49,137.70,134.39,134.43,129330.933,1624582799999,17597370.54669,44609,63802.009,8679101.56973,0
+1624582800000,134.40,135.32,132.09,135.27,122631.152,1624586399999,16367655.68930,43885,64621.703,8623662.28795,0
+1624586400000,135.26,138.47,134.27,137.22,173175.026,1624589999999,23711245.85191,58288,92106.238,12619672.41514,0
+1624590000000,137.19,137.86,135.59,137.12,94399.392,1624593599999,12877616.46777,38823,50602.722,6902635.95066,0
+1624593600000,137.12,137.23,133.81,134.32,116589.114,1624597199999,15774903.23937,40443,51526.117,6969016.15667,0
+1624597200000,134.31,134.97,132.98,133.53,102701.132,1624600799999,13728900.91550,37531,51652.236,6907064.29761,0
+1624600800000,133.52,134.78,132.67,133.94,94390.008,1624604399999,12641945.18977,37697,46903.756,6281566.21837,0
+1624604400000,133.93,133.93,131.01,132.00,136823.921,1624607999999,18074409.58581,47987,66353.029,8766517.49155,0
+1624608000000,132.00,132.68,130.55,132.17,129952.496,1624611599999,17117307.16182,45735,67815.952,8939867.79855,0
+1624611600000,132.17,132.68,129.43,129.69,156723.298,1624615199999,20530576.72063,48393,67343.499,8823698.34913,0
+1624615200000,129.70,131.10,129.00,130.37,120308.626,1624618799999,15657018.89190,44439,62447.306,8129050.85805,0
+1624618800000,130.37,130.99,128.50,129.50,141499.618,1624622399999,18363226.37763,54603,71847.750,9328999.00001,0
+1624622400000,129.47,131.10,128.65,129.94,141666.891,1624625999999,18400268.59091,47329,74991.397,9745234.45903,0
+1624626000000,129.95,131.36,128.01,130.25,167862.590,1624629599999,21798098.91200,53218,91664.653,11904806.75986,0
+1624629600000,130.26,131.97,127.65,128.51,175537.095,1624633199999,22834021.75537,56192,84890.996,11044371.39736,0
+1624633200000,128.52,129.01,126.58,127.91,147885.758,1624636799999,18886964.46583,53639,78280.576,9999326.71297,0
+1624636800000,127.92,129.00,124.82,126.67,205074.501,1624640399999,25931947.29217,63308,105351.105,13325549.07605,0
+1624640400000,126.67,128.30,125.23,125.93,145502.024,1624643999999,18447350.86842,49959,76462.915,9698545.39969,0
+1624644000000,125.93,128.24,125.44,127.84,127281.186,1624647599999,16210093.95329,43710,69264.610,8822940.40087,0
+1624647600000,127.85,129.24,126.64,128.31,105415.492,1624651199999,13507816.20714,41838,56260.127,7210526.64262,0
+1624651200000,128.32,128.98,127.22,128.74,66868.601,1624654799999,8578598.04896,33582,31043.694,3984244.91123,0
+1624654800000,128.74,129.31,126.12,127.06,97778.856,1624658399999,12459461.36948,43025,49229.832,6275145.09614,0
+1624658400000,127.06,128.32,124.16,124.28,133290.335,1624661999999,16805157.40161,46815,66410.604,8374925.00662,0
+1624662000000,124.29,127.96,124.18,124.91,119691.104,1624665599999,15096301.99229,47607,61046.033,7695287.92052,0
+1624665600000,124.87,128.50,123.80,128.12,179655.685,1624669199999,22672777.68771,56625,88482.157,11176759.24670,0
+1624669200000,128.11,128.30,124.10,126.77,122222.408,1624672799999,15393430.91436,49002,60802.307,7654010.16939,0
+1624672800000,126.78,127.70,124.74,126.79,112684.483,1624676399999,14262393.49949,47469,54394.842,6884317.59517,0
+1624676400000,126.78,127.97,126.30,126.53,75964.442,1624679999999,9663199.52541,33828,38432.788,4890744.76022,0
+1624680000000,126.53,128.09,126.41,128.06,70520.738,1624683599999,8965723.41095,30622,39486.390,5022558.11206,0
+1624683600000,128.06,129.35,126.96,127.34,81999.231,1624687199999,10509114.16992,38222,44898.249,5756414.36483,0
+1624687200000,127.34,128.39,125.34,125.46,94935.166,1624690799999,12040261.14604,38658,43093.928,5466465.21918,0
+1624690800000,125.47,125.94,120.80,121.39,245521.602,1624694399999,30192836.17991,67052,107774.855,13255195.47952,0
+1624694400000,121.40,121.98,118.52,119.93,261328.455,1624697999999,31396674.43662,64987,134146.425,16120174.14615,0
+1624698000000,119.93,122.75,119.04,121.91,207083.422,1624701599999,25061885.69913,55926,111738.093,13522548.44396,0
+1624701600000,121.93,122.64,120.56,122.24,104275.251,1624705199999,12683939.50409,45296,48950.339,5956121.24573,0
+1624705200000,122.23,124.70,121.99,123.98,142482.093,1624708799999,17588591.19514,50791,78853.012,9736062.01190,0
+1624708800000,123.97,125.75,123.47,123.74,127207.403,1624712399999,15844864.59358,46429,63626.566,7930198.98566,0
+1624712400000,123.74,125.46,120.84,121.04,225633.579,1624715999999,27670912.00482,62793,107628.372,13209697.37750,0
+1624716000000,121.03,123.00,119.51,122.08,245393.879,1624719599999,29705372.25704,63620,124827.022,15121160.99087,0
+1624719600000,122.09,123.36,120.64,122.72,175990.003,1624723199999,21507873.04664,49563,88419.133,10808250.64773,0
+1624723200000,122.74,122.80,119.31,122.05,238483.167,1624726799999,28879443.06040,59101,117617.684,14244965.30827,0
+1624726800000,122.04,123.76,120.90,123.53,117295.628,1624730399999,14314772.06650,37379,62038.167,7568385.29669,0
+1624730400000,123.52,124.00,122.40,122.67,76466.227,1624733999999,9414322.99010,33122,38357.299,4722769.80139,0
+1624734000000,122.66,123.39,122.12,122.71,39166.187,1624737599999,4807022.53769,27165,21657.386,2658577.72640,0
+1624737600000,122.70,122.89,120.95,121.73,70419.119,1624741199999,8569327.56743,29792,37294.137,4538326.79550,0
+1624741200000,121.73,123.16,120.64,123.02,60183.065,1624744799999,7329445.60198,31178,30661.510,3734693.55788,0
+1624744800000,123.06,124.68,123.02,124.52,74921.860,1624748399999,9281315.44910,33605,41725.981,5169667.73002,0
+1624748400000,124.55,126.78,123.74,126.65,114632.081,1624751999999,14331604.01801,36674,61067.755,7640143.99947,0
+1624752000000,126.63,127.74,125.56,127.16,159336.477,1624755599999,20212531.67548,49693,82181.826,10426369.29956,0
+1624755600000,127.16,128.69,126.76,128.05,120762.499,1624759199999,15435151.03700,44250,67894.900,8680835.70094,0
+1624759200000,128.05,129.42,127.76,129.11,86990.475,1624762799999,11190440.27795,39124,40923.512,5265665.01573,0
+1624762800000,129.10,129.39,128.01,129.13,104787.338,1624766399999,13497609.64097,34774,46711.827,6019609.84036,0
+1624766400000,129.10,129.84,128.35,129.12,71607.466,1624769999999,9236837.15070,38186,40067.930,5169667.03033,0
+1624770000000,129.12,129.87,128.00,128.50,77962.986,1624773599999,10052273.65057,34023,37320.481,4813747.90133,0
+1624773600000,128.52,129.44,127.66,128.36,81599.047,1624777199999,10484628.19780,37675,40095.432,5151154.78142,0
+1624777200000,128.36,129.63,128.10,129.22,73511.653,1624780799999,9481049.54824,31713,39056.597,5038537.56638,0
+1624780800000,129.22,129.38,127.74,127.78,83552.939,1624784399999,10754367.78915,34783,41569.441,5352087.39296,0
+1624784400000,127.78,128.62,126.15,126.61,118845.618,1624787999999,15116739.94785,44827,61477.223,7822342.15824,0
+1624788000000,126.60,127.16,125.86,126.37,85345.663,1624791599999,10801625.46163,34777,42458.518,5374267.46162,0
+1624791600000,126.37,128.25,125.69,127.04,110456.764,1624795199999,14025987.92009,44797,58019.684,7368443.95327,0
+1624795200000,127.04,128.46,126.58,127.58,90929.018,1624798799999,11597175.90539,41019,48462.194,6182413.34081,0
+1624798800000,127.58,128.13,126.60,127.32,79632.851,1624802399999,10139168.43117,38867,36673.530,4671035.86609,0
+1624802400000,127.31,127.32,125.80,127.02,70887.266,1624805999999,8977855.25572,35119,37235.800,4716056.18851,0
+1624806000000,127.03,127.90,126.09,127.53,78508.176,1624809599999,9976812.21776,35917,37953.479,4822368.91901,0
+1624809600000,127.52,128.10,126.20,126.62,89990.935,1624813199999,11430469.67093,36871,50018.526,6353205.83345,0
+1624813200000,126.61,126.67,125.66,126.31,59944.517,1624816799999,7566721.47763,27702,30868.754,3897607.65875,0
+1624816800000,126.31,126.31,124.55,125.88,109740.562,1624820399999,13754188.27321,38148,55182.075,6918888.94133,0
+1624820400000,125.87,126.38,125.02,126.00,55517.295,1624823999999,6981007.81444,27654,29165.420,3668274.04152,0
+1624824000000,125.99,126.13,125.11,125.22,53839.000,1624827599999,6762909.88157,29438,28477.494,3577661.59212,0
+1624827600000,125.23,127.10,124.86,126.87,78546.055,1624831199999,9885915.61821,36282,45712.204,5753614.48991,0
+1624831200000,126.86,131.24,126.52,130.94,288616.343,1624834799999,37522491.44698,65352,154939.141,20154617.28195,0
+1624834800000,130.93,132.67,129.94,132.52,133271.905,1624838399999,17484812.94930,44011,80409.415,10553684.14354,0
+1624838400000,132.49,133.32,131.10,131.55,150603.414,1624841999999,19873927.31148,45784,77578.109,10241178.79923,0
+1624842000000,131.54,132.23,130.50,130.51,70009.322,1624845599999,9194580.61643,34177,32147.620,4223422.92474,0
+1624845600000,130.51,131.89,130.50,130.84,70984.863,1624849199999,9310153.96952,30472,38124.748,5001780.72175,0
+1624849200000,130.85,131.19,130.17,130.60,40248.034,1624852799999,5259840.42372,29252,20951.601,2738834.58262,0
+1624852800000,130.61,131.20,130.17,130.61,39571.895,1624856399999,5168226.87914,28566,18112.821,2366309.73170,0
+1624856400000,130.61,131.90,130.60,131.84,66494.851,1624859999999,8721214.67991,36200,32020.252,4200552.53503,0
+1624860000000,131.83,132.50,131.12,131.52,71325.464,1624863599999,9389987.31910,37425,36087.408,4752089.97712,0
+1624863600000,131.51,133.79,131.02,133.17,137831.437,1624867199999,18286855.24349,42269,62861.975,8342918.56432,0
+1624867200000,133.16,134.89,132.37,134.05,122665.616,1624870799999,16408055.29715,39158,59590.956,7972600.98703,0
+1624870800000,134.06,134.50,131.94,132.38,97551.503,1624874399999,12982881.03407,36707,43087.252,5735379.14747,0
+1624874400000,132.39,132.86,130.50,130.95,120968.491,1624877999999,15920131.05350,46327,58505.852,7701746.49605,0
+1624878000000,130.96,131.49,130.42,130.75,66102.850,1624881599999,8657382.97953,35094,32201.893,4217692.15434,0
+1624881600000,130.74,131.72,129.84,131.16,100672.316,1624885199999,13163655.74033,38880,53789.562,7036214.11647,0
+1624885200000,131.16,131.32,129.95,130.21,72074.645,1624888799999,9411232.81385,30643,34772.654,4541386.71880,0
+1624888800000,130.21,132.24,129.99,132.04,111053.648,1624892399999,14559432.36122,38318,65136.566,8541171.54216,0
+1624892400000,132.05,137.05,131.91,136.82,236948.992,1624895999999,31907440.03870,66822,119012.591,16042126.05827,0
+1624896000000,136.81,138.99,135.41,138.53,238065.884,1624899599999,32616020.67808,65880,124900.500,17130809.83989,0
+1624899600000,138.53,138.67,135.81,136.33,147541.571,1624903199999,20194583.79476,48198,64934.443,8887042.01531,0
+1624903200000,136.34,136.85,135.01,135.35,78200.897,1624906799999,10627786.45238,35507,42171.528,5732859.93102,0
+1624906800000,135.34,137.00,135.16,136.36,81242.415,1624910399999,11069651.68638,38778,44487.104,6062929.89333,0
+1624910400000,136.35,137.60,135.64,136.92,59205.196,1624913999999,8086083.29087,32182,30773.854,4205032.71622,0
+1624914000000,136.92,139.50,136.66,138.53,130759.267,1624917599999,18085773.85283,47761,68537.591,9481530.16030,0
+1624917600000,138.53,138.72,136.65,137.60,83273.467,1624921199999,11451001.69365,38527,42611.674,5862460.70765,0
+1624921200000,137.59,137.67,135.72,137.65,80359.594,1624924799999,10986962.08103,35477,36198.107,4950486.01900,0
+1624924800000,137.65,142.20,137.38,140.90,204948.496,1624928399999,28772787.29943,64136,105224.111,14770892.32017,0
+1624928400000,140.90,141.45,139.65,140.24,103508.776,1624931999999,14535152.49422,37875,52740.818,7407411.23818,0
+1624932000000,140.24,140.99,137.25,137.50,126257.126,1624935599999,17545291.58199,49185,57046.938,7935007.58247,0
+1624935600000,137.50,139.49,137.24,138.54,107738.356,1624939199999,14913910.34864,45596,59569.810,8246036.49637,0
+1624939200000,138.50,139.85,138.26,139.53,73285.794,1624942799999,10192061.69651,32987,34710.454,4826409.99364,0
+1624942800000,139.52,139.98,138.23,138.87,62065.298,1624946399999,8618041.24426,33698,33096.574,4594465.24601,0
+1624946400000,138.90,141.51,138.23,141.10,132022.202,1624949999999,18529828.59400,45410,72534.591,10181162.43966,0
+1624950000000,141.08,141.40,138.92,139.17,122480.441,1624953599999,17196886.25344,43576,57532.053,8079842.22996,0
+1624953600000,139.17,144.00,138.43,143.19,209783.461,1624957199999,29746768.61498,65589,104073.969,14745645.15157,0
+1624957200000,143.17,143.77,141.77,142.93,131506.815,1624960799999,18779159.03877,47752,66681.147,9523976.42595,0
+1624960800000,142.94,145.50,141.93,145.08,202768.341,1624964399999,29167015.18556,56524,106698.297,15359168.42286,0
+1624964400000,145.06,145.89,144.19,144.94,132501.922,1624967999999,19217264.41187,48280,62887.062,9123482.08900,0
+1624968000000,144.95,146.55,143.68,144.65,257609.786,1624971599999,37385299.94622,59983,122533.579,17783708.70836,0
+1624971600000,144.66,149.15,143.90,148.40,238124.708,1624975199999,35009259.15605,64479,122189.458,17966035.22272,0
+1624975200000,148.41,148.72,146.89,147.14,123863.517,1624978799999,18288788.30040,40900,58977.815,8707793.86873,0
+1624978800000,147.15,148.03,145.15,147.93,132694.471,1624982399999,19439107.33794,46093,65540.713,9604237.86483,0
+1624982400000,147.93,148.82,145.65,148.53,146553.198,1624985999999,21604325.91006,51203,69161.553,10193539.70754,0
+1624986000000,148.56,148.89,147.40,148.12,104379.693,1624989599999,15470673.44109,38327,52460.472,7776438.95668,0
+1624989600000,148.13,148.34,146.42,147.62,82938.412,1624993199999,12208618.00036,31364,41010.236,6036305.11800,0
+1624993200000,147.62,148.19,146.60,147.85,68684.690,1624996799999,10130126.82715,34379,35543.798,5242086.26642,0
+1624996800000,147.84,148.20,144.45,144.66,104616.352,1625000399999,15320211.01834,38127,49544.911,7260931.70843,0
+1625000400000,144.66,146.48,144.30,146.31,119217.759,1625003999999,17314829.46642,38822,65400.929,9498409.52864,0
+1625004000000,146.31,146.47,143.25,143.83,137546.218,1625007599999,19916239.96632,47542,61344.372,8874497.92346,0
+1625007600000,143.82,145.76,143.31,144.20,118997.475,1625011199999,17204785.73808,42953,59161.666,8553192.55599,0
+1625011200000,144.24,146.94,142.40,145.08,165301.851,1625014799999,23944377.13727,52866,73174.829,10602443.74145,0
+1625014800000,145.10,145.10,143.14,145.07,103233.688,1625018399999,14881362.60606,42512,55311.829,7973768.61645,0
+1625018400000,145.06,145.62,143.85,145.21,65588.709,1625021999999,9492279.67165,36465,33028.010,4779763.20917,0
+1625022000000,145.22,145.22,141.42,142.21,135238.256,1625025599999,19307176.58922,49680,61564.939,8789685.45834,0
+1625025600000,142.22,143.47,140.11,140.41,133925.547,1625029199999,18990051.21436,49006,65836.695,9336662.54745,0
+1625029200000,140.41,142.35,140.09,141.40,106132.088,1625032799999,14998384.90892,41291,53246.915,7524923.26724,0
+1625032800000,141.40,142.78,141.06,142.10,71381.331,1625036399999,10148933.06016,35029,33182.841,4718656.56154,0
+1625036400000,142.13,143.37,140.85,142.98,89307.424,1625039999999,12704673.67522,37814,42841.999,6095949.17375,0
+1625040000000,142.98,143.10,139.64,140.08,124057.894,1625043599999,17548660.61253,47965,57423.992,8123865.46341,0
+1625043600000,140.06,140.98,138.66,139.65,147704.062,1625047199999,20656828.60490,49495,68652.766,9604367.76214,0
+1625047200000,139.65,140.98,139.48,140.78,83832.617,1625050799999,11773421.51413,40492,45574.722,6400385.48439,0
+1625050800000,140.79,142.00,139.85,141.47,97263.096,1625054399999,13720523.59130,42801,47020.658,6632328.00820,0
+1625054400000,141.48,141.76,139.84,139.95,100495.017,1625057999999,14139685.15719,37748,40830.054,5743845.05039,0
+1625058000000,139.95,140.30,138.40,140.15,103701.935,1625061599999,14430200.01390,39794,47983.436,6678697.16324,0
+1625061600000,140.15,140.77,138.66,139.10,105885.646,1625065199999,14791024.99594,41251,48731.114,6805217.53254,0
+1625065200000,139.09,139.41,136.28,136.99,206407.614,1625068799999,28392823.04675,56230,95886.783,13192267.78271,0
+1625068800000,136.96,138.20,136.01,137.08,128245.480,1625072399999,17610303.48453,44138,66406.458,9120559.20594,0
+1625072400000,137.09,139.48,136.98,139.22,103893.972,1625075999999,14383409.73242,38833,55286.117,7653893.33043,0
+1625076000000,139.21,140.83,138.94,140.68,108070.901,1625079599999,15123787.42645,41000,57449.227,8041367.05386,0
+1625079600000,140.68,141.69,140.23,141.43,77436.180,1625083199999,10912486.13647,35880,40581.091,5719566.51876,0
+1625083200000,141.42,142.78,140.60,142.08,117668.313,1625086799999,16709077.68983,42490,53210.000,7558161.69839,0
+1625086800000,142.07,143.72,142.02,143.12,78159.957,1625090399999,11174046.38955,37587,39980.836,5716544.52651,0
+1625090400000,143.11,144.37,142.27,143.37,106660.181,1625093999999,15262839.65466,43730,53416.647,7643552.03741,0
+1625094000000,143.39,144.52,142.96,144.18,62759.597,1625097599999,9023700.32401,33192,33410.343,4805091.22489,0
+1625097600000,144.15,144.18,142.05,142.54,96026.494,1625101199999,13724376.26346,40951,40554.624,5795932.36887,0
+1625101200000,142.54,143.82,142.54,143.63,60117.461,1625104799999,8614251.01553,30581,33153.349,4750915.76534,0
+1625104800000,143.63,143.82,140.55,140.89,126552.214,1625108399999,17913832.86010,45793,57184.853,8093239.73854,0
+1625108400000,140.88,141.37,138.88,138.95,77166.707,1625111999999,10809086.12847,37879,34056.130,4771956.96710,0
+1625112000000,138.94,140.21,138.81,140.14,67097.795,1625115599999,9355765.34143,36417,38880.703,5422350.95829,0
+1625115600000,140.15,140.43,139.12,140.16,56298.131,1625119199999,7871452.91931,33797,26845.615,3754068.37573,0
+1625119200000,140.15,140.80,135.87,136.37,175289.259,1625122799999,24193016.78279,49823,78307.020,10807026.10970,0
+1625122800000,136.33,137.09,135.38,135.57,209481.786,1625126399999,28545935.94548,50846,93503.991,12748414.53147,0
+1625126400000,135.59,136.80,135.00,136.49,129733.374,1625129999999,17647117.95639,43409,65039.462,8849542.53180,0
+1625130000000,136.48,136.71,134.30,135.31,118755.378,1625133599999,16093534.06664,42035,56010.785,7592947.14213,0
+1625133600000,135.32,136.15,134.55,135.28,95644.237,1625137199999,12966183.08762,37073,45844.252,6215233.56734,0
+1625137200000,135.29,137.05,135.18,136.97,111739.308,1625140799999,15246414.46320,44304,61307.999,8364420.33871,0
+1625140800000,136.95,137.76,135.65,136.66,136692.032,1625144399999,18678010.82384,42221,67221.511,9186906.54062,0
+1625144400000,136.67,137.42,135.68,135.69,73547.243,1625147999999,10047657.61470,36610,35925.900,4908549.94353,0
+1625148000000,135.70,136.75,134.50,135.40,99911.077,1625151599999,13526363.89096,42619,46301.852,6269579.90420,0
+1625151600000,135.40,137.59,135.15,136.44,102374.605,1625155199999,13978393.93751,40662,51254.287,6996876.26258,0
+1625155200000,136.43,136.88,135.00,135.16,89387.147,1625158799999,12152167.09794,40677,44743.485,6083432.12504,0
+1625158800000,135.17,136.79,134.92,136.59,72091.334,1625162399999,9800537.11078,32613,33258.236,4523111.38532,0
+1625162400000,136.60,137.60,136.00,136.46,60461.776,1625165999999,8279330.37263,30580,30314.678,4152071.26566,0
+1625166000000,136.45,136.71,134.03,134.97,123602.291,1625169599999,16699064.24775,40117,63368.027,8564488.00650,0
+1625169600000,134.97,136.50,134.97,136.24,91941.869,1625173199999,12496584.28877,36447,50237.800,6828101.21002,0
+1625173200000,136.24,137.53,135.63,137.11,90429.437,1625176799999,12364227.76837,36329,47410.121,6484770.11266,0
+1625176800000,137.09,138.41,136.90,138.07,65150.289,1625180399999,8981940.35540,35565,34794.532,4797067.52636,0
+1625180400000,138.08,138.35,136.84,136.95,99462.107,1625183999999,13672122.10430,39679,49620.687,6818952.59450,0
+1625184000000,136.95,138.90,136.24,138.73,90721.929,1625187599999,12499498.73998,36446,45670.159,6297090.96590,0
+1625187600000,138.74,138.82,135.30,135.61,68807.766,1625191199999,9420921.57721,36187,30257.845,4144574.01818,0
+1625191200000,135.61,136.47,134.87,135.50,96665.429,1625194799999,13097970.51397,36629,45262.097,6136583.14999,0
+1625194800000,135.51,135.60,131.79,132.29,190122.110,1625198399999,25383985.00114,51153,89028.971,11891396.12246,0
+1625198400000,132.29,133.56,131.40,132.51,136023.916,1625201999999,18010000.84399,45192,66927.796,8867727.32422,0
+1625202000000,132.51,132.85,130.76,131.43,89076.927,1625205599999,11747799.56316,37289,38965.505,5140455.67437,0
+1625205600000,131.43,132.16,130.51,131.82,89588.978,1625209199999,11776091.52357,40925,49256.499,6475460.37354,0
+1625209200000,131.83,133.87,131.74,133.29,110807.993,1625212799999,14716972.41994,43317,57819.879,7682096.68960,0
+1625212800000,133.27,134.44,132.77,133.77,106242.709,1625216399999,14196088.95049,41041,55856.936,7465104.05032,0
+1625216400000,133.77,133.83,131.43,131.62,93361.466,1625219999999,12347353.50365,43803,44023.949,5818961.45868,0
+1625220000000,131.61,132.30,130.55,131.63,98641.601,1625223599999,12955025.50844,42547,50375.467,6615408.37583,0
+1625223600000,131.63,132.50,130.81,131.74,102028.607,1625227199999,13435791.73013,38222,53866.487,7092919.76181,0
+1625227200000,131.74,133.49,131.21,133.00,126220.678,1625230799999,16708652.59889,44505,70569.535,9342920.61043,0
+1625230800000,133.01,133.85,132.51,133.77,117637.205,1625234399999,15677092.54056,44781,62762.675,8365073.37155,0
+1625234400000,133.76,134.90,132.84,134.75,108634.641,1625237999999,14562608.21571,42359,56044.748,7514934.93673,0
+1625238000000,134.74,135.08,133.68,134.83,88155.216,1625241599999,11843428.16881,39633,42676.688,5734436.15866,0
+1625241600000,134.84,135.02,133.89,134.83,69363.220,1625245199999,9330554.90914,37113,30493.440,4102350.94698,0
+1625245200000,134.83,135.65,133.88,134.14,79910.695,1625248799999,10763471.62655,39761,36270.887,4888369.02420,0
+1625248800000,134.15,134.20,133.10,133.60,52175.765,1625252399999,6972381.30019,35463,25042.604,3347253.96440,0
+1625252400000,133.61,134.00,133.16,133.95,35500.210,1625255999999,4739808.00145,27922,17843.448,2382459.57131,0
+1625256000000,133.97,134.02,132.61,133.13,41179.281,1625259599999,5485467.93228,32067,20475.278,2727953.23561,0
+1625259600000,133.13,135.13,132.86,134.62,51709.630,1625263199999,6935746.29652,33105,29859.667,4005164.05179,0
+1625263200000,134.62,135.99,134.41,135.94,50477.382,1625266799999,6817389.35828,32557,27100.138,3660870.07694,0
+1625266800000,135.90,136.90,135.60,136.70,62425.931,1625270399999,8504983.66016,38732,31888.666,4345294.50847,0
+1625270400000,136.70,137.26,135.60,135.84,70098.219,1625273999999,9552263.39586,38241,35271.007,4807715.88211,0
+1625274000000,135.84,136.72,135.69,136.31,32471.700,1625277599999,4423345.19546,27706,17127.185,2333276.04728,0
+1625277600000,136.31,136.49,135.41,135.61,35690.099,1625281199999,4849275.78843,30005,16705.142,2269696.92844,0
+1625281200000,135.61,135.67,134.50,135.37,46009.311,1625284799999,6215983.90596,31497,22189.523,2998182.79941,0
+1625284800000,135.36,135.73,134.71,135.52,33993.427,1625288399999,4598029.07587,29303,17874.579,2417898.73061,0
+1625288400000,135.52,136.28,134.92,136.07,49755.542,1625291999999,6753334.87428,30012,21723.581,2947299.51739,0
+1625292000000,136.06,136.49,135.72,135.92,49075.862,1625295599999,6681251.93157,26410,24321.616,3311447.93673,0
+1625295600000,135.93,139.61,135.60,139.08,130473.318,1625299199999,18004305.17130,46977,71826.152,9908951.82119,0
+1625299200000,139.08,139.31,138.34,138.93,89007.730,1625302799999,12354837.05161,40124,39106.526,5428967.10982,0
+1625302800000,138.93,140.63,138.85,140.12,103100.942,1625306399999,14401505.93635,45280,52996.572,7404766.95646,0
+1625306400000,140.10,140.20,139.33,139.78,69339.457,1625309999999,9689897.91600,35106,30301.644,4235569.32509,0
+1625310000000,139.79,139.91,138.82,139.27,63973.133,1625313599999,8908283.51755,37774,29275.023,4076601.45871,0
+1625313600000,139.29,139.84,138.78,138.94,50913.570,1625317199999,7087871.35104,31715,23817.848,3316323.68227,0
+1625317200000,138.94,139.86,138.54,139.86,46722.756,1625320799999,6502634.27753,32483,22511.946,3134018.84035,0
+1625320800000,139.84,139.98,139.25,139.97,48857.757,1625324399999,6821425.88874,31853,24552.826,3428711.41099,0
+1625324400000,139.97,141.29,139.79,140.56,86921.538,1625327999999,12214306.48425,39897,43754.741,6148854.27726,0
+1625328000000,140.56,141.15,139.70,139.79,52147.886,1625331599999,7320980.01058,31336,24484.875,3438177.34821,0
+1625331600000,139.79,141.32,139.72,140.63,40744.698,1625335199999,5727218.82867,22936,22659.565,3185799.69131,0
+1625335200000,140.64,140.76,139.36,139.55,48416.630,1625338799999,6771176.97301,25101,21378.982,2989320.15679,0
+1625338800000,139.55,140.10,139.29,139.95,28072.767,1625342399999,3921201.32838,21338,14936.093,2086596.18396,0
+1625342400000,139.96,140.29,139.21,139.67,32079.258,1625345999999,4484418.97185,19735,14735.058,2060178.88562,0
+1625346000000,139.67,140.68,138.14,138.41,53780.556,1625349599999,7510002.85106,24842,22307.178,3117587.11689,0
+1625349600000,138.41,139.52,137.51,139.20,98325.036,1625353199999,13609674.99195,40013,46543.253,6443762.35874,0
+1625353200000,139.21,140.29,138.05,140.15,57351.868,1625356799999,7991315.93489,29096,29492.224,4110449.22211,0
+1625356800000,140.12,140.40,138.71,138.79,65674.817,1625360399999,9172978.03062,25567,34037.273,4753508.07496,0
+1625360400000,138.80,139.02,136.98,137.18,62190.905,1625363999999,8572940.68604,27503,32092.949,4426866.68322,0
+1625364000000,137.18,138.46,136.81,138.08,38399.204,1625367599999,5287953.57738,25054,20587.404,2835385.37021,0
+1625367600000,138.09,138.89,137.90,138.29,30341.397,1625371199999,4202424.05657,18598,14720.247,2039000.35669,0
+1625371200000,138.28,139.46,138.21,139.14,35555.735,1625374799999,4940262.13721,13588,19818.367,2754412.31166,0
+1625374800000,139.14,142.58,138.85,141.99,115066.898,1625378399999,16218958.22250,29146,55819.107,7866658.12903,0
+1625378400000,142.00,143.76,141.75,143.34,103764.822,1625381999999,14812586.75552,25606,52645.614,7517344.88366,0
+1625382000000,143.35,144.24,143.23,143.69,62524.286,1625385599999,8982064.36423,20271,32354.074,4648965.67887,0
+1625385600000,143.70,144.67,143.63,143.91,98292.347,1625389199999,14171139.34173,22092,40740.962,5873186.70252,0
+1625389200000,143.91,144.18,142.89,143.77,59189.835,1625392799999,8489095.08282,17894,30343.923,4351560.73110,0
+1625392800000,143.76,144.21,143.27,144.01,44371.778,1625396399999,6380241.20518,14679,23309.417,3351669.61685,0
+1625396400000,144.01,144.20,143.30,143.57,30630.232,1625399999999,4400585.52128,16738,12390.418,1780399.05235,0
+1625400000000,143.56,144.50,142.61,142.81,90226.502,1625403599999,12963500.47252,38313,43336.036,6228043.02621,0
+1625403600000,142.82,146.75,142.82,145.44,177740.848,1625407199999,25833916.61491,55888,78998.121,11474541.71025,0
+1625407200000,145.44,145.80,144.30,145.11,67977.666,1625410799999,9858054.35590,36624,32425.628,4703495.42301,0
+1625410800000,145.11,145.93,144.55,145.79,43525.081,1625414399999,6316625.06455,32942,22370.231,3246695.38443,0
+1625414400000,145.78,146.48,144.88,145.67,85036.672,1625417999999,12392216.51643,41203,39126.681,5703097.44506,0
+1625418000000,145.68,146.69,145.02,146.17,60746.486,1625421599999,8871045.65266,28178,31113.008,4543379.16625,0
+1625421600000,146.17,146.21,145.25,145.77,34149.135,1625425199999,4973863.90806,23436,15343.551,2235001.68159,0
+1625425200000,145.76,146.63,145.60,146.57,42415.915,1625428799999,6202946.87969,25537,20269.594,2964502.42529,0
+1625428800000,146.56,146.93,145.83,146.01,58618.822,1625432399999,8580701.00359,26200,25507.579,3734965.27748,0
+1625432400000,146.02,148.11,145.67,147.61,71717.287,1625435999999,10560478.73005,39603,38672.621,5693892.42546,0
+1625436000000,147.61,147.62,144.54,144.95,99824.304,1625439599999,14567494.42986,41860,46429.380,6778234.10149,0
+1625439600000,144.95,145.89,144.20,144.97,101145.689,1625443199999,14674460.14670,47028,46950.651,6812884.15071,0
+1625443200000,144.98,145.04,143.26,143.36,135778.756,1625446799999,19575594.06265,50941,63686.093,9183179.71011,0
+1625446800000,143.36,143.97,141.09,141.32,121140.780,1625450399999,17237520.15583,50045,52523.550,7472522.96806,0
+1625450400000,141.33,142.33,140.80,141.70,96905.906,1625453999999,13722257.44591,39661,50141.435,7101667.40001,0
+1625454000000,141.70,142.19,140.35,141.17,60343.330,1625457599999,8524541.71121,36735,30799.493,4351068.55940,0
+1625457600000,141.18,141.95,139.62,140.06,81421.692,1625461199999,11470266.85852,38065,33640.111,4740756.16523,0
+1625461200000,140.05,140.80,139.00,140.60,84796.585,1625464799999,11864929.03727,39562,44771.960,6266580.94384,0
+1625464800000,140.60,141.26,139.93,140.67,51422.135,1625468399999,7227027.84145,32610,24444.835,3436222.55414,0
+1625468400000,140.67,140.67,139.33,140.50,58150.943,1625471999999,8144878.98693,29529,27801.285,3894989.62150,0
+1625472000000,140.50,140.86,139.14,140.17,80901.494,1625475599999,11316214.11080,33360,36022.824,5039197.88918,0
+1625475600000,140.17,140.89,139.90,139.98,59828.765,1625479199999,8400060.71228,34449,29821.609,4187509.27753,0
+1625479200000,139.98,141.37,139.93,140.90,83507.246,1625482799999,11742707.93308,36278,37523.634,5278655.62878,0
+1625482800000,140.90,141.16,133.68,135.10,310523.741,1625486399999,42632133.09432,77070,132012.464,18141050.33774,0
+1625486400000,135.10,136.58,134.58,135.73,123316.761,1625489999999,16756962.52300,46485,57627.175,7832954.29890,0
+1625490000000,135.76,137.08,135.58,136.45,81907.028,1625493599999,11182883.41627,39462,38687.757,5282989.74700,0
+1625493600000,136.45,137.08,136.23,136.99,59853.763,1625497199999,8188246.37839,35199,32353.427,4426408.62057,0
+1625497200000,136.99,137.50,136.27,136.67,68834.432,1625500799999,9424057.43861,36804,30834.999,4222377.35097,0
+1625500800000,136.67,137.98,136.37,137.46,84041.258,1625504399999,11545103.65539,25933,44407.775,6100131.53046,0
+1625504400000,137.46,137.89,134.90,137.77,149341.359,1625507999999,20372585.82781,30754,66608.368,9089542.49242,0
+1625508000000,137.77,139.29,137.75,138.45,107859.884,1625511599999,14938924.36454,24806,58713.311,8133033.95021,0
+1625511600000,138.44,139.47,138.42,139.31,50155.231,1625515199999,6974416.97128,13009,25868.028,3597301.08691,0
+1625515200000,139.29,139.71,138.10,138.65,74101.387,1625518799999,10292439.83214,16902,33008.189,4586034.11568,0
+1625518800000,138.64,140.12,138.60,139.72,49638.471,1625522399999,6926692.27441,14439,26767.737,3735370.55536,0
+1625522400000,139.72,140.08,139.14,139.22,41022.455,1625525999999,5727890.84704,12677,19150.989,2674480.67106,0
+1625526000000,139.22,139.76,137.61,137.66,56478.905,1625529599999,7829615.06011,14568,22315.335,3094894.38870,0
+1625529600000,137.67,140.63,137.23,139.80,84880.857,1625533199999,11797933.35576,20672,40985.518,5696642.68880,0
+1625533200000,139.76,140.03,138.02,138.06,45476.735,1625536799999,6318343.86887,14279,22557.744,3134588.36380,0
+1625536800000,138.06,138.58,137.00,138.53,70986.264,1625540399999,9778130.41112,40884,36683.882,5054935.30329,0
+1625540400000,138.53,138.88,137.82,138.41,50163.733,1625543999999,6939983.69238,30203,21220.796,2937120.07529,0
+1625544000000,138.39,142.67,138.36,142.20,177041.708,1625547599999,24998492.34010,53453,90854.459,12823903.49263,0
+1625547600000,142.20,142.66,141.79,142.32,59123.558,1625551199999,8410870.11902,33342,31786.823,4522158.21645,0
+1625551200000,142.31,142.50,141.30,141.53,66763.185,1625554799999,9468641.84426,31793,27517.733,3903814.79886,0
+1625554800000,141.54,142.33,141.54,142.10,51552.084,1625558399999,7314902.40754,31340,26575.684,3771321.45091,0
+1625558400000,142.10,142.61,141.20,142.15,57921.351,1625561999999,8214527.98327,34336,28747.722,4078130.41525,0
+1625562000000,142.15,142.47,137.03,138.16,253549.387,1625565599999,35245799.51771,71044,116747.850,16219458.15727,0
+1625565600000,138.17,138.22,135.53,136.25,135659.435,1625569199999,18539332.30769,49646,60267.769,8236970.67484,0
+1625569200000,136.26,137.96,135.60,137.01,101368.208,1625572799999,13858874.11046,44185,52674.127,7202491.92976,0
+1625572800000,137.00,139.18,136.08,139.00,171336.524,1625576399999,23610775.88544,53968,85920.942,11844723.39966,0
+1625576400000,139.00,139.20,137.50,138.30,132718.613,1625579999999,18371589.49155,42648,62715.031,8682585.28901,0
+1625580000000,138.29,138.51,137.14,137.86,85252.783,1625583599999,11756142.10550,39119,41459.496,5718535.95527,0
+1625583600000,137.86,138.46,136.83,137.81,80693.459,1625587199999,11105078.31478,37944,40115.845,5522198.14593,0
+1625587200000,137.83,138.47,136.62,138.18,75752.399,1625590799999,10414257.32160,36107,38442.375,5287218.09708,0
+1625590800000,138.19,138.19,136.00,137.94,78965.363,1625594399999,10826748.19111,34619,40066.580,5493257.52012,0
+1625594400000,137.95,138.50,137.03,137.19,51662.020,1625597999999,7124618.11484,32981,25454.243,3511611.24412,0
+1625598000000,137.19,138.33,136.86,137.89,33047.990,1625601599999,4543462.53551,23524,17993.243,2473557.55704,0
+1625601600000,137.90,138.20,136.63,137.29,38667.376,1625605199999,5316244.09827,23063,20141.083,2770202.84353,0
+1625605200000,137.27,137.29,135.51,136.39,52142.179,1625608799999,7114355.48340,24274,26789.413,3655555.85869,0
+1625608800000,136.39,138.39,136.16,138.05,59353.451,1625612399999,8175046.58463,27825,26299.931,3621387.88244,0
+1625612400000,138.05,139.28,137.77,138.81,47603.205,1625615999999,6591260.95821,29568,23979.405,3321902.20485,0
+1625616000000,138.81,139.67,137.43,138.60,79576.706,1625619599999,11028456.14659,38059,38641.511,5355200.32677,0
+1625619600000,138.59,139.92,138.04,138.70,90050.888,1625623199999,12506741.12606,35113,43929.475,6101850.90579,0
+1625623200000,138.71,139.12,136.87,139.09,86971.988,1625626799999,11982799.16220,36424,43557.362,6002933.12737,0
+1625626800000,139.09,140.35,139.06,139.94,85106.187,1625630399999,11893330.87930,36104,40663.666,5683185.09182,0
+1625630400000,139.93,141.59,139.66,141.19,95940.035,1625633999999,13501744.49984,39357,48562.458,6834514.70813,0
+1625634000000,141.16,142.83,141.10,142.01,113273.741,1625637599999,16106334.74655,43595,58068.170,8255491.95434,0
+1625637600000,142.00,142.24,141.31,141.70,68198.724,1625641199999,9666916.58954,37347,31977.061,4533142.47160,0
+1625641200000,141.71,142.24,140.65,141.22,76858.534,1625644799999,10880573.20397,30848,33648.364,4765642.48422,0
+1625644800000,141.22,142.41,141.07,141.41,79246.447,1625648399999,11226675.94839,31758,35842.646,5079545.17450,0
+1625648400000,141.42,141.83,140.80,141.23,46071.619,1625651999999,6509999.10445,26640,22811.413,3223888.71817,0
+1625652000000,141.23,141.58,140.26,140.76,65975.182,1625655599999,9304474.94755,34799,29859.060,4211624.08100,0
+1625655600000,140.76,142.12,140.50,141.81,72274.397,1625659199999,10235690.39308,34489,37574.109,5321230.44477,0
+1625659200000,141.81,142.96,141.40,141.84,117360.078,1625662799999,16682338.80091,39736,62938.015,8946821.10583,0
+1625662800000,141.83,142.09,141.19,141.83,68256.544,1625666399999,9665025.50614,30750,35399.689,5013267.58821,0
+1625666400000,141.78,142.12,140.07,140.56,73417.303,1625669999999,10347425.38101,33699,33146.981,4670883.28806,0
+1625670000000,140.56,140.84,139.23,140.02,103669.973,1625673599999,14516498.56930,39564,46153.610,6462606.29712,0
+1625673600000,140.02,141.10,139.45,140.56,91019.682,1625677199999,12780471.42048,35086,44537.842,6253392.39520,0
+1625677200000,140.55,140.85,139.80,140.32,43533.378,1625680799999,6106854.03256,26012,22721.656,3187521.07013,0
+1625680800000,140.32,140.89,140.00,140.46,44845.682,1625684399999,6303431.31337,23646,22612.998,3178703.58276,0
+1625684400000,140.44,140.60,139.89,140.24,37895.000,1625687999999,5312560.60755,26057,18252.878,2559298.81055,0
+1625688000000,140.23,140.23,139.32,139.62,41124.613,1625691599999,5747437.22871,28399,17865.694,2497227.74548,0
+1625691600000,139.62,139.65,138.04,138.59,71227.783,1625695199999,9880883.78058,34033,30048.397,4168543.56512,0
+1625695200000,138.58,138.91,137.37,138.30,79278.946,1625698799999,10956137.96015,32966,34897.509,4824601.90974,0
+1625698800000,138.31,138.31,136.77,137.33,96318.075,1625702399999,13226124.63238,38950,40255.573,5528596.53049,0
+1625702400000,137.33,137.69,133.17,133.79,232916.526,1625705999999,31502842.65166,60686,95153.921,12865253.26526,0
+1625706000000,133.78,135.50,133.65,134.70,109144.767,1625709599999,14699306.41988,40586,59924.439,8069770.95396,0
+1625709600000,134.71,135.24,134.38,135.08,59078.531,1625713199999,7965761.96860,31179,27005.445,3641923.32465,0
+1625713200000,135.09,135.62,133.48,134.90,178587.887,1625716799999,24057519.59786,45945,84704.016,11411888.16389,0
+1625716800000,134.89,134.89,133.55,134.43,97979.176,1625720399999,13153983.72021,37757,44327.126,5951537.27809,0
+1625720400000,134.44,134.94,132.27,132.43,101021.648,1625723999999,13514693.21772,36997,42274.515,5660965.75058,0
+1625724000000,132.43,134.90,132.40,133.19,144229.482,1625727599999,19305651.72489,44471,71745.283,9603915.24890,0
+1625727600000,133.15,134.11,128.83,130.60,196725.538,1625731199999,25832013.71952,52568,82066.135,10787650.50727,0
+1625731200000,130.58,130.92,128.69,130.63,134477.683,1625734799999,17468347.93079,47055,70404.223,9149034.56198,0
+1625734800000,130.64,130.97,129.52,129.98,84061.525,1625738399999,10951511.06527,36667,38694.209,5040852.31359,0
+1625738400000,129.97,130.88,129.60,129.60,59853.630,1625741999999,7797837.34401,31544,30922.756,4028512.56731,0
+1625742000000,129.60,130.89,127.71,130.71,135193.943,1625745599999,17497512.36807,48242,65397.488,8469476.41981,0
+1625745600000,130.70,131.59,129.72,130.00,109515.392,1625749199999,14299732.59110,42082,56034.827,7315657.75053,0
+1625749200000,130.00,130.25,128.67,129.16,72295.435,1625752799999,9359403.60023,35954,35474.749,4593705.52649,0
+1625752800000,129.19,130.82,129.03,130.63,64165.693,1625756399999,8350670.15394,33370,31272.737,4069939.20774,0
+1625756400000,130.63,131.43,130.14,131.02,78926.732,1625759999999,10332749.54707,33102,37863.681,4957358.10384,0
+1625760000000,131.05,131.90,130.42,131.75,102944.064,1625763599999,13502706.15789,40703,54707.986,7177786.51812,0
+1625763600000,131.75,133.17,131.20,132.39,98166.492,1625767199999,12968805.35592,38239,53529.797,7073527.53993,0
+1625767200000,132.38,132.72,131.52,132.27,48725.377,1625770799999,6435016.70212,31143,23645.951,3122751.56662,0
+1625770800000,132.28,133.14,131.12,132.48,86161.022,1625774399999,11396958.29484,37194,40722.585,5387187.15589,0
+1625774400000,132.50,132.82,131.25,131.44,36862.266,1625777999999,4867539.62391,28144,15975.051,2109490.63804,0
+1625778000000,131.43,132.68,130.00,130.43,65472.875,1625781599999,8616518.60027,35653,31295.894,4119815.03125,0
+1625781600000,130.43,131.41,129.48,129.91,83540.125,1625785199999,10877403.14212,38573,40742.885,5306922.97600,0
+1625785200000,129.92,132.39,129.92,132.07,59367.573,1625788799999,7802689.64870,37572,32334.210,4248816.33650,0
+1625788800000,132.07,132.28,127.00,127.31,158400.085,1625792399999,20516298.61499,53680,65480.356,8485764.25021,0
+1625792400000,127.31,128.20,125.88,127.97,144759.291,1625795999999,18397090.53777,44808,77869.814,9901201.27314,0
+1625796000000,127.98,129.79,127.34,129.64,88211.681,1625799599999,11356700.29706,37058,45563.567,5865941.75053,0
+1625799600000,129.63,130.97,129.40,130.57,72493.861,1625803199999,9444628.59126,35780,34021.235,4433845.17003,0
+1625803200000,130.56,131.80,130.33,131.37,66106.748,1625806799999,8676700.52883,34827,35380.507,4643736.50423,0
+1625806800000,131.37,132.68,131.17,131.29,68876.487,1625810399999,9077580.53098,37689,34236.782,4514007.74406,0
+1625810400000,131.28,131.80,130.36,131.00,87184.026,1625813999999,11426080.28174,39849,44487.008,5832047.25764,0
+1625814000000,131.03,131.13,130.36,131.01,48497.082,1625817599999,6342907.70508,27014,24002.006,3139745.23974,0
+1625817600000,131.01,131.02,129.28,129.60,82734.448,1625821199999,10751233.83527,38236,42301.406,5497067.52176,0
+1625821200000,129.61,131.27,129.58,130.27,83180.086,1625824799999,10854810.48721,38383,42383.322,5530513.31707,0
+1625824800000,130.26,130.99,129.37,129.81,71351.414,1625828399999,9282571.50083,39525,35468.208,4615014.81804,0
+1625828400000,129.84,129.84,128.28,129.02,101737.039,1625831999999,13114619.10787,36066,46660.817,6014155.99725,0
+1625832000000,129.02,131.11,127.65,131.05,214936.756,1625835599999,27767746.57940,52582,119091.182,15390073.93480,0
+1625835600000,131.02,134.19,130.85,133.89,257570.420,1625839199999,34244616.74134,62572,133224.773,17715428.76808,0
+1625839200000,133.89,135.35,133.25,134.75,139000.239,1625842799999,18649679.29783,49198,73047.735,9807081.28434,0
+1625842800000,134.73,135.31,134.09,134.40,82049.182,1625846399999,11045434.59041,40908,40174.696,5409271.76357,0
+1625846400000,134.43,135.47,134.04,134.38,117766.649,1625849999999,15864516.62212,37707,58258.920,7847697.98753,0
+1625850000000,134.39,134.59,133.75,134.23,53408.194,1625853599999,7166296.65834,31284,26763.201,3592071.46356,0
+1625853600000,134.23,134.26,133.32,133.53,45048.698,1625857199999,6022496.59988,31754,21710.453,2902442.99411,0
+1625857200000,133.55,134.00,132.73,133.33,60638.527,1625860799999,8085575.83056,32329,27441.247,3661502.55559,0
+1625860800000,133.34,133.79,133.00,133.72,43455.881,1625864399999,5797910.07860,30134,20329.952,2712845.25769,0
+1625864400000,133.72,135.86,133.36,134.52,65504.335,1625867999999,8814135.05348,33151,35690.838,4804769.95653,0
+1625868000000,134.53,135.79,134.48,135.46,65099.004,1625871599999,8794445.08371,31732,31206.227,4217267.62895,0
+1625871600000,135.45,135.66,134.16,134.47,55911.988,1625875199999,7540742.90722,31741,20699.810,2791952.24711,0
+1625875200000,134.47,136.76,134.30,135.78,101647.576,1625878799999,13807099.04415,43129,52493.611,7134209.33245,0
+1625878800000,135.78,135.97,133.90,134.00,71998.648,1625882399999,9707771.02300,35424,33048.438,4457651.64196,0
+1625882400000,134.00,134.21,133.16,133.34,62385.994,1625885999999,8340937.54002,35010,35629.305,4764547.93355,0
+1625886000000,133.35,133.95,132.60,133.72,57855.979,1625889599999,7722671.89247,32095,28056.018,3747433.43839,0
+1625889600000,133.70,133.74,132.20,132.27,67666.906,1625893199999,8994563.97207,31484,30749.717,4090222.36383,0
+1625893200000,132.26,132.91,131.59,132.55,82548.569,1625896799999,10927607.09604,34624,41170.921,5451593.21324,0
+1625896800000,132.54,133.60,132.37,133.19,63868.470,1625900399999,8493604.84466,32670,32680.642,4347221.05628,0
+1625900400000,133.20,133.30,132.33,133.19,45035.121,1625903999999,5986288.31619,27677,22358.218,2972276.07600,0
+1625904000000,133.19,133.60,132.67,133.05,56271.552,1625907599999,7492069.70028,32350,25541.399,3400781.04428,0
+1625907600000,133.04,133.51,132.42,132.63,44805.548,1625911199999,5962025.97457,26018,19046.845,2535090.02942,0
+1625911200000,132.62,133.05,131.33,131.52,75471.455,1625914799999,9967314.54904,37185,36644.077,4840400.39760,0
+1625914800000,131.53,133.26,131.44,132.56,67967.977,1625918399999,9004625.59042,37156,32584.437,4315802.91674,0
+1625918400000,132.55,133.07,132.07,132.82,45018.689,1625921999999,5967511.27866,29414,23532.774,3119626.14094,0
+1625922000000,132.81,133.06,131.49,131.85,81358.346,1625925599999,10758612.95846,30203,36000.478,4758886.44349,0
+1625925600000,131.87,132.73,131.67,132.57,44855.471,1625929199999,5930372.56150,28782,24164.772,3195285.99269,0
+1625929200000,132.58,133.06,132.38,132.86,33327.452,1625932799999,4425061.62134,30771,18520.572,2459663.50242,0
+1625932800000,132.85,134.58,132.53,133.96,93312.638,1625936399999,12482329.24477,37336,50785.173,6792178.87938,0
+1625936400000,133.96,133.96,130.20,131.05,160489.971,1625939999999,21133836.03417,49589,82572.665,10866228.81512,0
+1625940000000,131.02,131.67,130.80,131.67,38825.334,1625943599999,5094329.62336,27385,17038.505,2236294.76273,0
+1625943600000,131.67,132.44,131.64,131.95,47080.785,1625947199999,6217456.13982,32431,22372.033,2954218.20342,0
+1625947200000,131.95,132.25,130.97,131.98,51211.281,1625950799999,6741612.89611,34198,25668.602,3378791.78959,0
+1625950800000,131.98,133.33,131.78,133.14,45027.769,1625954399999,5978567.19259,29887,25985.779,3450405.40969,0
+1625954400000,133.13,134.18,132.83,133.98,50879.579,1625957999999,6790801.80138,32942,29704.036,3965764.08897,0
+1625958000000,133.98,134.56,133.62,133.94,45213.126,1625961599999,6066533.84720,28163,21730.517,2916415.31413,0
+1625961600000,133.96,135.50,133.61,134.60,91928.237,1625965199999,12358635.92338,37578,43963.026,5912942.34872,0
+1625965200000,134.59,135.24,133.88,134.42,61813.530,1625968799999,8322407.06727,29793,35352.948,4760897.28660,0
+1625968800000,134.43,134.61,133.36,133.46,41492.172,1625972399999,5559059.72510,28070,19965.242,2676274.37427,0
+1625972400000,133.46,133.88,132.21,132.73,54579.243,1625975999999,7258313.11561,33062,23898.311,3179201.76090,0
+1625976000000,132.72,133.42,131.99,132.98,63948.640,1625979599999,8477120.90027,35150,37520.813,4974660.56320,0
+1625979600000,132.98,133.94,132.80,133.66,45562.109,1625983199999,6077679.71051,27336,26784.609,3573618.69943,0
+1625983200000,133.67,133.98,132.80,133.03,40258.399,1625986799999,5369384.83797,30944,19347.459,2580147.77895,0
+1625986800000,133.01,133.85,132.65,133.48,51421.831,1625990399999,6851989.31500,29643,23323.271,3107955.14804,0
+1625990400000,133.49,135.35,132.94,134.70,114212.991,1625993999999,15357944.86257,37010,66605.627,8959288.86289,0
+1625994000000,134.69,135.14,134.31,134.44,60528.818,1625997599999,8147845.88925,29736,26863.054,3616623.14730,0
+1625997600000,134.45,134.99,133.87,134.54,45317.695,1626001199999,6091408.12199,28559,19783.792,2660308.40264,0
+1626001200000,134.55,134.80,134.07,134.75,35145.163,1626004799999,4725517.48537,27666,18304.600,2461748.27193,0
+1626004800000,134.75,134.95,134.01,134.30,39835.549,1626008399999,5353709.83884,30674,18390.676,2471661.11276,0
+1626008400000,134.29,135.49,133.80,135.40,66142.234,1626011999999,8906400.88370,32145,34866.578,4699299.78518,0
+1626012000000,135.42,135.87,134.67,135.21,89297.809,1626015599999,12081160.28854,41962,44444.584,6014550.19078,0
+1626015600000,135.21,135.69,134.61,135.07,74371.692,1626019199999,10048859.31070,33362,25895.931,3501047.81428,0
+1626019200000,135.08,135.88,134.52,135.21,102480.322,1626022799999,13850838.73187,38514,46909.792,6340244.21549,0
+1626022800000,135.22,135.37,134.44,134.48,39425.602,1626026399999,5319586.11903,19551,20751.737,2800570.72517,0
+1626026400000,134.49,134.57,133.88,134.17,46385.554,1626029999999,6227734.04875,22320,23323.958,3132242.44007,0
+1626030000000,134.17,134.26,133.53,133.80,53840.759,1626033599999,7211802.69671,24316,24360.431,3264099.58975,0
+1626033600000,133.80,134.42,133.49,133.59,52294.248,1626037199999,7005839.88241,27821,31607.745,4235967.27767,0
+1626037200000,133.60,136.10,132.96,135.97,92339.213,1626040799999,12439485.75423,41414,50268.904,6776665.47658,0
+1626040800000,135.97,136.48,134.09,134.38,99115.508,1626044399999,13412435.62327,46100,48301.034,6539852.73280,0
+1626044400000,134.39,134.45,133.66,134.21,60800.765,1626047999999,8149207.95553,31087,25379.109,3402338.36740,0
+1626048000000,134.19,135.02,133.45,133.92,77938.460,1626051599999,10453875.37302,35823,48357.314,6487262.01076,0
+1626051600000,133.92,134.76,133.58,134.39,41288.278,1626055199999,5542973.92487,27015,21758.050,2921280.29513,0
+1626055200000,134.40,135.88,134.01,135.72,130409.358,1626058799999,17628927.98363,39575,68628.672,9277589.75809,0
+1626058800000,135.73,136.25,135.18,135.45,104333.189,1626062399999,14155304.89083,35039,46932.464,6367648.57056,0
+1626062400000,135.45,136.33,135.40,135.96,60679.611,1626065999999,8243429.68934,30576,29822.527,4053171.80847,0
+1626066000000,135.97,136.17,135.06,135.84,64638.361,1626069599999,8767599.87077,29767,35629.929,4833755.80374,0
+1626069600000,135.84,138.32,135.16,137.70,277967.375,1626073199999,38071258.58393,52908,150865.586,20659343.74553,0
+1626073200000,137.70,138.87,137.50,137.65,130513.026,1626076799999,18040104.98271,38771,58404.691,8071170.53128,0
+1626076800000,137.65,139.17,137.50,138.48,167814.577,1626080399999,23243939.08827,44027,82177.923,11378335.49270,0
+1626080400000,138.47,138.88,137.16,137.31,115319.005,1626083999999,15912112.48626,41176,56160.751,7752355.64444,0
+1626084000000,137.32,137.35,135.86,136.57,141884.349,1626087599999,19382755.16417,42926,67911.208,9277100.98366,0
+1626087600000,136.59,136.70,135.91,135.91,82754.596,1626091199999,11276117.88317,36112,40393.257,5504992.01360,0
+1626091200000,135.92,136.73,135.51,136.44,90465.498,1626094799999,12312214.60226,39400,43403.916,5909237.48168,0
+1626094800000,136.44,136.60,135.63,136.55,68923.042,1626098399999,9380730.99112,34353,32409.422,4411762.54412,0
+1626098400000,136.53,137.00,136.19,136.63,66218.168,1626101999999,9047668.70443,33551,31629.123,4322149.21043,0
+1626102000000,136.63,139.71,135.85,138.32,320796.053,1626105599999,44465842.70205,69172,164747.325,22828732.41584,0
+1626105600000,138.30,138.84,135.95,136.25,236651.196,1626109199999,32437235.34580,63826,104556.714,14336685.78904,0
+1626109200000,136.26,136.75,134.62,135.05,128291.672,1626112799999,17394915.42714,44973,53124.330,7204880.79941,0
+1626112800000,135.05,135.50,133.01,133.95,120272.111,1626116399999,16157679.88083,40813,58835.569,7908084.57193,0
+1626116400000,133.99,135.43,132.72,133.61,135112.787,1626119999999,18112084.42202,43928,67964.772,9112861.35196,0
+1626120000000,133.60,133.60,131.77,132.64,151961.589,1626123599999,20144547.14462,44214,67410.557,8935348.33171,0
+1626123600000,132.63,132.99,132.32,132.63,39654.698,1626127199999,5260446.18643,28333,19955.071,2647716.46070,0
+1626127200000,132.60,133.59,132.35,133.38,61991.054,1626130799999,8251051.84129,35947,31687.821,4218297.76502,0
+1626130800000,133.39,133.96,132.58,133.27,78676.393,1626134399999,10481839.92988,31066,36251.054,4830923.28672,0
+1626134400000,133.27,134.59,132.24,133.87,122262.899,1626137999999,16305243.02822,42229,59301.533,7912931.25462,0
+1626138000000,133.87,133.88,132.39,133.53,71679.761,1626141599999,9541875.90257,33583,34702.113,4618940.32208,0
+1626141600000,133.55,133.87,132.99,133.29,33642.854,1626145199999,4489123.51849,23063,14860.558,1983574.80055,0
+1626145200000,133.29,134.00,133.07,133.18,49888.377,1626148799999,6665584.01136,23577,23065.846,3082104.76935,0
+1626148800000,133.22,133.83,133.06,133.34,37427.735,1626152399999,4993740.07433,20899,17607.334,2349516.02949,0
+1626152400000,133.35,133.53,129.74,130.02,208514.861,1626155999999,27328136.52396,46870,80620.357,10565182.89779,0
+1626156000000,130.03,132.07,130.02,131.43,102470.466,1626159599999,13432675.19549,37498,56716.501,7433649.58736,0
+1626159600000,131.42,133.21,131.42,133.01,108125.175,1626163199999,14342268.60392,32970,52964.049,7024241.79687,0
+1626163200000,133.02,133.43,132.60,132.99,63031.264,1626166799999,8385425.09709,31199,29884.189,3976501.61550,0
+1626166800000,133.00,133.68,132.45,133.52,73412.250,1626170399999,9773643.54590,33907,39897.554,5312226.69164,0
+1626170400000,133.52,133.99,132.37,132.76,72524.093,1626173999999,9660255.26246,32527,35653.429,4750273.11095,0
+1626174000000,132.75,133.75,132.10,132.69,92188.301,1626177599999,12237235.53639,36862,45392.050,6025609.70303,0
+1626177600000,132.62,132.96,129.23,129.74,182658.287,1626181199999,23923994.73282,49772,78625.937,10302078.16928,0
+1626181200000,129.76,131.53,129.34,130.90,111031.630,1626184799999,14493162.91345,38635,60625.778,7913756.58519,0
+1626184800000,130.91,131.45,130.56,131.19,59406.929,1626188399999,7781665.24937,30280,28765.014,3768165.66179,0
+1626188400000,131.20,133.80,131.04,133.32,122120.462,1626191999999,16198918.61658,39922,64850.720,8596377.50774,0
+1626192000000,133.32,134.59,132.53,134.23,123738.585,1626195599999,16499031.26346,41005,71962.051,9598575.82015,0
+1626195600000,134.23,134.39,133.41,133.78,73089.461,1626199199999,9786168.21435,31880,35023.158,4689205.63738,0
+1626199200000,133.78,133.78,132.36,132.42,80349.883,1626202799999,10694939.25459,36158,39521.474,5260805.16010,0
+1626202800000,132.42,133.13,129.96,130.24,140336.816,1626206399999,18408243.19072,45575,65404.862,8578696.23153,0
+1626206400000,130.23,131.28,129.73,131.05,78677.430,1626209999999,10270576.37087,36245,39567.463,5165905.72889,0
+1626210000000,131.06,131.75,130.53,131.13,52171.188,1626213599999,6839942.66485,26936,21694.137,2845482.12992,0
+1626213600000,131.13,131.46,129.92,130.76,41871.321,1626217199999,5473012.90168,26934,18324.719,2395374.11572,0
+1626217200000,130.78,131.58,130.19,131.33,39193.243,1626220799999,5133912.26130,28594,19263.952,2523927.11416,0
+1626220800000,131.34,131.79,127.64,127.93,150117.510,1626224399999,19415893.79942,45643,70067.020,9070635.24835,0
+1626224400000,127.93,128.16,126.50,127.47,127332.310,1626227999999,16219382.60541,39422,62700.261,7987669.57148,0
+1626228000000,127.49,128.80,127.18,128.56,62752.679,1626231599999,8043697.51004,31135,32112.653,4117071.54805,0
+1626231600000,128.55,128.74,123.50,124.70,197057.886,1626235199999,24675516.50427,54342,88034.576,11013895.34316,0
+1626235200000,124.70,126.17,124.18,125.95,96315.985,1626238799999,12084250.95011,35363,46508.572,5837387.60023,0
+1626238800000,125.94,126.42,124.26,124.72,96621.939,1626242399999,12111569.80382,38259,47116.688,5907841.51680,0
+1626242400000,124.77,126.06,124.17,124.69,98234.175,1626245999999,12287333.83044,29754,51304.085,6417809.24543,0
+1626246000000,124.67,126.25,124.59,125.78,71835.187,1626249599999,9020491.25195,30148,40082.059,5033800.10180,0
+1626249600000,125.79,126.13,124.18,124.37,74299.016,1626253199999,9313104.81962,30732,33633.148,4217732.42787,0
+1626253200000,124.37,129.31,123.75,127.16,232647.436,1626256799999,29593941.67021,59148,121419.075,15451894.92194,0
+1626256800000,127.17,128.94,126.92,128.01,92520.690,1626260399999,11831992.15096,37659,45721.614,5848052.44717,0
+1626260400000,128.01,128.48,127.45,128.01,54677.631,1626263999999,6997000.99107,30565,26983.928,3454264.84855,0
+1626264000000,128.03,128.38,127.23,127.69,52164.841,1626267599999,6662643.31486,30251,27018.387,3451972.88299,0
+1626267600000,127.70,131.60,127.70,131.12,174256.685,1626271199999,22672659.44369,50916,95287.195,12394202.77282,0
+1626271200000,131.12,131.95,130.69,131.09,107101.176,1626274799999,14060205.73542,36604,50174.264,6587083.86007,0
+1626274800000,131.09,131.37,129.67,130.30,94737.969,1626278399999,12366393.30506,35640,43342.250,5660861.69565,0
+1626278400000,130.29,130.85,129.65,130.63,92360.792,1626281999999,12038838.09117,35282,46740.611,6092947.29011,0
+1626282000000,130.62,131.40,130.51,131.00,42692.515,1626285599999,5589255.52112,28554,22784.054,2983333.81424,0
+1626285600000,131.01,131.88,129.93,130.36,85362.141,1626289199999,11186404.24330,31047,44638.807,5851740.27260,0
+1626289200000,130.36,131.42,130.16,130.68,71707.195,1626292799999,9380799.85824,33909,37745.314,4938498.91890,0
+1626292800000,130.68,131.79,130.66,131.14,46850.513,1626296399999,6153886.64967,26245,24965.748,3279903.05531,0
+1626296400000,131.15,131.78,130.92,131.06,32452.181,1626299999999,4264059.14254,24456,16808.913,2208646.87534,0
+1626300000000,131.06,132.41,130.88,131.31,52766.775,1626303599999,6949642.56489,28128,29099.209,3832958.69936,0
+1626303600000,131.31,131.39,130.36,131.02,53365.938,1626307199999,6980128.58209,26287,29865.449,3906746.74424,0
+1626307200000,131.02,131.58,129.16,131.38,99032.196,1626310799999,12930086.93179,35901,45511.829,5945916.74006,0
+1626310800000,131.38,133.05,130.38,130.58,118691.921,1626314399999,15662592.90922,40189,60555.921,7993860.40426,0
+1626314400000,130.59,131.07,129.56,129.95,79481.597,1626317999999,10348244.89887,30411,39113.905,5094768.53680,0
+1626318000000,129.96,130.07,129.17,129.17,54759.763,1626321599999,7099042.57254,26087,26860.654,3483018.91318,0
+1626321600000,129.18,129.51,128.40,128.85,78978.845,1626325199999,10177114.55077,33136,38259.417,4930815.92684,0
+1626325200000,128.85,128.89,128.02,128.52,50185.896,1626328799999,6446413.45424,24438,24595.959,3159646.65087,0
+1626328800000,128.51,129.11,127.57,128.02,71109.141,1626332399999,9115546.62265,32249,35200.715,4515213.27265,0
+1626332400000,128.00,128.50,127.50,128.18,49194.545,1626335999999,6299314.45813,30020,23842.660,3053051.18844,0
+1626336000000,128.18,129.29,127.47,128.15,93871.127,1626339599999,12045142.19667,37905,46144.740,5922638.90749,0
+1626339600000,128.13,129.30,127.79,128.90,72619.723,1626343199999,9345648.97854,34636,34811.197,4480795.89461,0
+1626343200000,128.89,129.25,125.18,125.43,162098.298,1626346799999,20538808.48812,50450,73379.420,9298409.88316,0
+1626346800000,125.42,125.76,124.43,124.86,98701.410,1626350399999,12350693.80088,33944,48739.647,6100829.75352,0
+1626350400000,124.84,126.20,124.02,124.65,145225.861,1626353999999,18141016.44391,40422,70083.996,8757259.33038,0
+1626354000000,124.64,125.56,123.79,125.35,114347.759,1626357599999,14261772.42564,37688,57939.849,7230046.40550,0
+1626357600000,125.34,126.09,124.64,124.94,102349.820,1626361199999,12830575.42555,37851,50119.143,6284410.30077,0
+1626361200000,124.94,125.77,124.69,125.05,54623.963,1626364799999,6842775.30182,29771,26816.488,3359018.74716,0
+1626364800000,125.06,125.48,123.70,124.75,108753.247,1626368399999,13550576.71665,40604,53925.553,6720219.89740,0
+1626368400000,124.74,124.74,121.89,123.29,160024.003,1626371999999,19663454.91769,49424,67110.182,8244012.98231,0
+1626372000000,123.28,124.70,123.15,124.18,58263.775,1626375599999,7223770.60695,31930,29588.355,3668840.14997,0
+1626375600000,124.18,125.52,124.03,124.43,57417.967,1626379199999,7153295.92804,30671,27436.709,3419091.20770,0
+1626379200000,124.45,125.50,124.45,125.18,55114.105,1626382799999,6886384.02165,28876,30911.594,3862851.66220,0
+1626382800000,125.17,125.65,124.85,124.97,30214.737,1626386399999,3787636.58862,23818,15079.934,1890646.74172,0
+1626386400000,124.97,126.20,124.97,125.38,56699.786,1626389999999,7128838.35147,30598,27895.633,3507608.57405,0
+1626390000000,125.38,126.56,124.47,125.81,65219.410,1626393599999,8189598.90329,35900,33889.503,4256452.02179,0
+1626393600000,125.80,126.59,124.10,125.66,81424.813,1626397199999,10211622.27386,37763,38577.187,4837125.21917,0
+1626397200000,125.66,126.98,125.66,126.18,69224.309,1626400799999,8741032.26567,31602,33117.333,4181984.03846,0
+1626400800000,126.19,127.65,126.19,127.11,65902.981,1626404399999,8367331.31015,31731,37746.465,4792101.03464,0
+1626404400000,127.10,127.77,126.63,126.69,44483.226,1626407999999,5654747.12153,28745,18925.088,2406081.33148,0
+1626408000000,126.68,127.56,126.59,126.83,45619.754,1626411599999,5793814.52754,29981,23895.478,3035338.90026,0
+1626411600000,126.83,127.16,125.66,125.90,62398.604,1626415199999,7882421.59812,34880,28739.728,3631071.15093,0
+1626415200000,125.91,126.00,124.61,124.68,62515.288,1626418799999,7829050.21838,30183,31043.612,3887784.36231,0
+1626418800000,124.68,125.32,124.21,125.21,57267.539,1626422399999,7146599.48386,31352,31741.070,3962366.44903,0
+1626422400000,125.22,125.27,122.19,122.85,136503.601,1626425999999,16868283.00721,46053,61501.000,7598977.11781,0
+1626426000000,122.85,123.40,122.27,122.55,65946.282,1626429599999,8096980.34438,33627,32420.945,3981650.92432,0
+1626429600000,122.55,122.77,120.71,121.77,133504.871,1626433199999,16247303.41877,48098,60847.684,7405268.75561,0
+1626433200000,121.76,121.76,120.36,120.42,89311.487,1626436799999,10803077.57002,35814,35297.665,4270260.36112,0
+1626436800000,120.46,122.98,120.30,122.76,147402.849,1626440399999,17940492.05316,52423,77634.316,9450664.55705,0
+1626440400000,122.75,123.74,122.54,122.94,134108.148,1626443999999,16512504.05544,42454,69479.902,8557065.67711,0
+1626444000000,122.96,123.72,122.85,123.44,60196.809,1626447599999,7427456.98764,29472,29266.072,3611449.68484,0
+1626447600000,123.46,124.80,123.17,124.78,101028.179,1626451199999,12530234.61284,38215,48975.672,6075595.18432,0
+1626451200000,124.79,125.43,123.50,124.83,107884.275,1626454799999,13428406.83320,40302,49053.910,6107994.82324,0
+1626454800000,124.83,125.16,124.22,124.66,44375.653,1626458399999,5530992.13832,27494,21046.060,2623221.98200,0
+1626458400000,124.67,125.10,123.88,124.02,72220.646,1626461999999,8983439.42400,32111,38394.807,4776155.69693,0
+1626462000000,124.02,124.82,123.61,124.20,52385.118,1626465599999,6503578.07512,30119,26231.498,3256426.38564,0
+1626465600000,124.20,124.74,123.32,123.41,45985.342,1626469199999,5702466.67619,29261,24683.869,3061366.82189,0
+1626469200000,123.42,123.94,123.11,123.42,41835.423,1626472799999,5169165.73328,27628,21807.036,2694999.11571,0
+1626472800000,123.42,124.23,122.20,122.44,71835.649,1626476399999,8844578.76091,34791,32471.631,3997476.54062,0
+1626476400000,122.44,123.08,120.38,120.58,88848.840,1626479999999,10802013.58512,37735,42116.909,5124926.18874,0
+1626480000000,120.59,122.72,119.86,122.72,138950.317,1626483599999,16799261.11451,44020,72845.056,8812382.93360,0
+1626483600000,122.72,122.84,118.97,119.82,110514.284,1626487199999,13371246.48144,43090,50264.662,6087211.67072,0
+1626487200000,119.82,120.10,118.32,119.51,109497.482,1626490799999,13061469.65953,41026,56051.356,6688184.19866,0
+1626490800000,119.53,120.60,118.57,119.85,90668.413,1626494399999,10843125.67177,33373,47211.440,5647880.08310,0
+1626494400000,119.86,120.47,119.10,120.28,73138.452,1626497999999,8764715.57099,31149,32770.876,3928793.75900,0
+1626498000000,120.27,120.92,120.16,120.80,69185.507,1626501599999,8344088.02469,31591,30968.561,3735200.40878,0
+1626501600000,120.80,121.27,120.27,121.17,50944.414,1626505199999,6156302.48728,27847,28235.575,3414561.67373,0
+1626505200000,121.15,121.15,119.76,120.48,82088.176,1626508799999,9890196.05680,31807,37931.876,4570747.52398,0
+1626508800000,120.47,122.92,119.54,121.59,147277.633,1626512399999,17863796.04855,44480,74967.257,9085856.39514,0
+1626512400000,121.59,121.87,120.70,120.82,86473.935,1626515999999,10494523.16654,37337,40125.990,4871204.06276,0
+1626516000000,120.79,120.81,118.00,118.03,181103.701,1626519599999,21557089.63912,49385,75472.560,8987859.18458,0
+1626519600000,118.03,118.80,117.60,118.40,138862.018,1626523199999,16395968.93338,42555,64232.749,7587743.81478,0
+1626523200000,118.39,119.50,117.89,119.28,78277.957,1626526799999,9302154.07414,32921,40547.722,4818668.60943,0
+1626526800000,119.27,120.46,118.16,119.84,154205.396,1626530399999,18424885.34895,42486,88841.634,10622150.54097,0
+1626530400000,119.83,120.48,119.81,119.95,56504.558,1626533999999,6790465.87459,28772,25975.092,3121944.22508,0
+1626534000000,119.95,120.14,119.23,119.88,70167.539,1626537599999,8396988.83634,31890,35914.554,4298219.54621,0
+1626537600000,119.89,121.08,119.53,120.29,89394.848,1626541199999,10760458.72388,32985,46720.301,5625486.73941,0
+1626541200000,120.28,120.89,119.60,120.61,61070.395,1626544799999,7339018.69213,26044,32283.538,3880055.05010,0
+1626544800000,120.61,121.50,120.16,120.89,53947.026,1626548399999,6526694.35590,27570,26067.091,3154884.30290,0
+1626548400000,120.89,122.10,120.80,121.81,86094.038,1626551999999,10458002.82183,34529,45114.723,5481733.15665,0
+1626552000000,121.81,122.08,121.10,121.14,39470.267,1626555599999,4799097.88702,26819,17343.454,2109094.81622,0
+1626555600000,121.13,121.78,121.01,121.26,38804.929,1626559199999,4708815.79019,25160,17342.660,2104404.65879,0
+1626559200000,121.25,121.27,120.21,120.54,51353.082,1626562799999,6196307.22566,29979,25269.658,3048244.97422,0
+1626562800000,120.54,120.54,119.65,119.90,46926.987,1626566399999,5631572.07152,24362,21465.763,2576275.41697,0
+1626566400000,119.91,123.32,119.63,122.60,103319.147,1626569999999,12560021.75589,42425,60451.162,7351143.04011,0
+1626570000000,122.66,124.00,122.44,123.67,98669.598,1626573599999,12168453.74355,35928,50080.635,6176596.12131,0
+1626573600000,123.67,123.99,123.16,123.41,60426.161,1626577199999,7468526.67839,33967,33793.277,4177495.02564,0
+1626577200000,123.41,123.68,122.74,123.00,40802.264,1626580799999,5024003.72248,26736,22171.212,2730811.74326,0
+1626580800000,123.01,123.07,122.42,122.58,42041.847,1626584399999,5160256.47878,24801,18944.710,2325540.03199,0
+1626584400000,122.58,122.73,122.10,122.18,32322.493,1626587999999,3955920.85250,22792,14095.530,1725865.29434,0
+1626588000000,122.18,122.33,121.22,121.59,58996.356,1626591599999,7183455.88677,29093,24173.753,2943819.55613,0
+1626591600000,121.59,121.85,121.01,121.09,44781.238,1626595199999,5437483.40544,25272,22099.111,2684317.76383,0
+1626595200000,121.10,121.84,121.03,121.49,51542.816,1626598799999,6253650.30898,29361,24820.016,3012486.17106,0
+1626598800000,121.48,121.70,120.70,121.05,52869.630,1626602399999,6405780.43287,29776,24416.499,2958899.74814,0
+1626602400000,121.05,121.19,120.24,120.94,59274.852,1626605999999,7151844.23360,30390,26656.727,3216949.02488,0
+1626606000000,120.93,121.44,120.52,121.23,48332.837,1626609599999,5850069.11275,27380,26432.157,3200011.01899,0
+1626609600000,121.23,121.60,120.85,121.04,50469.969,1626613199999,6118450.05206,27273,24434.275,2963103.43004,0
+1626613200000,121.05,121.13,120.06,120.28,55593.669,1626616799999,6698788.02652,25975,26914.162,3243197.86443,0
+1626616800000,120.28,120.61,116.02,117.36,250339.515,1626620399999,29575321.99704,55050,103317.208,12184341.36158,0
+1626620400000,117.36,118.62,116.53,117.85,151101.841,1626623999999,17812968.83961,40823,87233.342,10283256.96035,0
+1626624000000,117.87,118.63,117.34,118.32,79132.167,1626627599999,9347792.24381,32531,47306.350,5590089.63910,0
+1626627600000,118.33,119.09,118.02,118.67,67548.838,1626631199999,8005853.10134,28189,37990.683,4504734.85249,0
+1626631200000,118.68,119.29,118.64,119.08,53962.577,1626634799999,6424199.67685,29575,28833.909,3432588.94084,0
+1626634800000,119.09,119.56,118.93,119.12,38119.736,1626638399999,4545685.11916,24198,20063.557,2393199.16369,0
+1626638400000,119.10,119.51,118.80,118.96,33775.933,1626641999999,4025463.67247,26453,16794.869,2001782.81487,0
+1626642000000,118.97,122.06,118.68,121.58,212495.634,1626645599999,25617139.44343,51516,129807.231,15646810.92103,0
+1626645600000,121.58,121.72,117.55,117.81,194642.168,1626649199999,23179073.25178,51811,76402.700,9094853.59699,0
+1626649200000,117.82,119.85,117.59,119.10,74338.867,1626652799999,8826542.89541,34340,36557.156,4339295.26641,0
+1626652800000,119.12,120.00,117.17,117.39,97047.692,1626656399999,11514261.08762,37061,47412.132,5630052.83023,0
+1626656400000,117.39,118.29,116.94,117.71,69038.489,1626659999999,8107245.57957,31106,32329.527,3797815.77051,0
+1626660000000,117.70,118.69,117.22,117.84,65608.258,1626663599999,7742763.20491,32674,30324.130,3578224.52126,0
+1626663600000,117.85,119.03,117.79,118.56,92765.129,1626667199999,10999628.07038,30808,50165.921,5947795.45191,0
+1626667200000,118.56,119.56,118.31,119.45,61993.164,1626670799999,7379616.03132,26906,31651.829,3768104.86664,0
+1626670800000,119.45,120.71,119.18,120.13,172462.853,1626674399999,20663571.43135,38397,86259.932,10335391.29030,0
+1626674400000,120.12,120.46,119.48,119.62,49681.402,1626677999999,5956319.20839,26236,23067.719,2765812.52912,0
+1626678000000,119.61,120.24,119.15,119.32,65505.059,1626681599999,7837223.72726,31396,33435.576,4000993.46127,0
+1626681600000,119.34,119.64,117.33,117.63,126312.927,1626685199999,14974808.75944,32327,44473.162,5278243.19753,0
+1626685200000,117.62,118.12,117.32,117.68,80583.978,1626688799999,9488258.09020,35847,41915.011,4936222.08124,0
+1626688800000,117.68,117.91,116.03,116.17,100982.180,1626692399999,11811132.93234,38106,38557.726,4510967.41145,0
+1626692400000,116.15,117.48,116.06,116.21,99312.526,1626695999999,11592216.32634,34876,48770.445,5694161.44510,0
+1626696000000,116.19,116.44,112.10,113.00,332324.237,1626699599999,37913716.13778,74015,142172.120,16220038.57846,0
+1626699600000,113.02,113.77,111.74,112.00,219120.293,1626703199999,24667055.49140,54556,108088.539,12172118.66477,0
+1626703200000,112.00,113.55,111.75,113.27,186403.673,1626706799999,21003311.10547,49444,96167.737,10839156.09157,0
+1626706800000,113.26,113.96,112.65,112.82,109722.020,1626710399999,12431970.90561,36014,54328.622,6158548.55537,0
+1626710400000,112.82,113.63,112.42,113.15,84894.915,1626713999999,9591553.06896,36827,42059.224,4752486.27776,0
+1626714000000,113.17,113.95,112.91,113.24,56328.259,1626717599999,6388514.73377,27880,27481.149,3117492.56366,0
+1626717600000,113.24,114.05,112.93,113.26,69613.819,1626721199999,7907473.95858,28425,33628.016,3820253.13436,0
+1626721200000,113.28,114.37,113.02,114.26,61460.382,1626724799999,6990222.72614,29008,33159.253,3771175.07064,0
+1626724800000,114.27,114.38,113.57,113.71,49708.669,1626728399999,5660450.74474,25147,23363.788,2660431.88461,0
+1626728400000,113.71,114.37,112.65,112.69,51602.066,1626731999999,5866785.29713,25177,22590.949,2569313.75699,0
+1626732000000,112.69,114.37,112.67,113.45,77227.617,1626735599999,8790142.35345,30404,39729.278,4520115.75320,0
+1626735600000,113.46,114.27,112.82,113.06,47098.918,1626739199999,5350482.58866,24784,24776.697,2813967.25170,0
+1626739200000,113.08,115.00,112.60,112.97,134121.671,1626742799999,15287421.99647,38628,64217.374,7317943.00035,0
+1626742800000,112.97,113.17,109.44,110.41,232342.333,1626746399999,25789295.30874,52152,111146.359,12334342.80219,0
+1626746400000,110.40,111.36,108.62,108.79,221280.501,1626749999999,24305039.85069,47454,106414.758,11690920.79546,0
+1626750000000,108.78,109.33,105.73,106.38,351909.006,1626753599999,37689712.33525,64064,172519.619,18476793.11528,0
+1626753600000,106.39,107.57,105.63,106.32,199553.125,1626757199999,21264923.91175,38361,103900.007,11078308.16101,0
+1626757200000,106.31,106.61,105.56,106.42,106823.695,1626760799999,11333260.57714,30927,51748.169,5491404.90746,0
+1626760800000,106.40,106.59,105.61,106.04,112311.469,1626764399999,11903582.14289,27051,49164.151,5211614.48988,0
+1626764400000,106.04,106.89,105.90,106.66,84727.410,1626767999999,9020208.86162,28785,40850.691,4349188.31718,0
+1626768000000,106.65,107.09,105.40,105.55,109752.492,1626771599999,11654667.74031,34655,50825.718,5400992.00224,0
+1626771600000,105.55,106.38,103.72,104.33,188271.886,1626775199999,19790554.40368,44989,85666.520,9010651.82985,0
+1626775200000,104.30,106.34,103.93,106.09,176697.158,1626778799999,18609184.42143,39328,99826.227,10508681.02165,0
+1626778800000,106.11,106.97,104.70,106.44,222053.878,1626782399999,23567458.62962,42819,120113.432,12761874.34440,0
+1626782400000,106.45,106.99,106.18,106.65,94388.273,1626785999999,10063038.24452,31921,48938.484,5218601.30639,0
+1626786000000,106.65,106.83,104.82,105.42,201450.970,1626789599999,21276063.76069,40220,82771.519,8740697.14229,0
+1626789600000,105.46,107.50,104.84,107.29,388888.092,1626793199999,41411087.82415,60827,213515.282,22758782.39422,0
+1626793200000,107.28,109.00,106.87,108.69,187072.954,1626796799999,20191826.81105,46135,100290.465,10826938.92086,0
+1626796800000,108.69,109.46,107.74,107.74,175810.728,1626800399999,19111320.33761,43846,97147.140,10568193.23829,0
+1626800400000,107.74,108.39,107.67,107.90,83002.510,1626803999999,8963806.05972,30211,44250.942,4780325.84444,0
+1626804000000,107.90,108.99,107.76,108.78,87607.447,1626807599999,9495432.64409,30918,47029.960,5099009.12441,0
+1626807600000,108.78,109.02,108.29,108.71,66082.052,1626811199999,7182554.49489,28524,32296.898,3511359.28134,0
+1626811200000,108.70,109.61,108.67,108.99,76727.600,1626814799999,8380439.57859,31030,40667.673,4442356.83755,0
+1626814800000,108.99,109.19,106.69,107.75,168636.098,1626818399999,18176676.86375,35470,65952.686,7111993.25975,0
+1626818400000,107.74,107.93,106.50,106.74,73704.400,1626821999999,7900822.41234,31831,38666.339,4146089.03655,0
+1626822000000,106.74,107.83,106.57,107.23,74371.689,1626825599999,7964827.80884,29425,37715.513,4039569.24582,0
+1626825600000,107.23,107.67,105.26,105.43,121901.296,1626829199999,12961428.34714,35276,60408.364,6421860.37605,0
+1626829200000,105.43,106.56,104.99,106.30,99682.270,1626832799999,10549187.81978,32612,52764.260,5583422.15196,0
+1626832800000,106.31,109.00,106.31,108.38,206946.801,1626836399999,22310292.31964,43937,126718.001,13662360.73327,0
+1626836400000,108.39,109.07,107.86,108.75,62741.750,1626839999999,6805465.47034,30920,35159.315,3814648.66431,0
+1626840000000,108.76,112.18,108.63,111.62,233551.810,1626843599999,25911292.11642,59341,130947.374,14520931.58373,0
+1626843600000,111.62,112.00,111.06,111.31,89279.258,1626847199999,9947880.31855,33474,41555.150,4631651.79735,0
+1626847200000,111.31,112.31,111.21,111.89,92098.432,1626850799999,10285401.01165,37616,50433.456,5633016.94845,0
+1626850800000,111.90,112.38,111.48,111.94,91023.457,1626854399999,10179498.44797,32343,42792.675,4786807.37319,0
+1626854400000,111.93,112.24,111.38,112.03,70641.860,1626857999999,7896471.34809,33952,32579.965,3642627.77704,0
+1626858000000,112.04,113.57,111.67,113.45,99045.798,1626861599999,11138712.36340,34609,52171.713,5868559.98895,0
+1626861600000,113.47,114.35,112.89,113.65,166338.694,1626865199999,18877808.48220,47456,76914.027,8728998.88580,0
+1626865200000,113.65,114.49,113.30,114.09,98350.403,1626868799999,11202111.97456,37777,48266.446,5497581.32918,0
+1626868800000,114.09,114.71,113.52,113.59,117775.944,1626872399999,13448703.54882,36142,59417.043,6787662.77440,0
+1626872400000,113.59,114.31,113.58,114.20,66007.521,1626875999999,7524549.78535,31362,32611.772,3718062.56988,0
+1626876000000,114.20,116.34,114.13,115.97,168009.947,1626879599999,19388180.43621,49640,87746.736,10128605.65612,0
+1626879600000,115.97,117.11,115.39,116.93,156337.972,1626883199999,18175420.10506,44391,84165.632,9790374.72647,0
+1626883200000,116.93,118.95,116.35,116.54,228835.128,1626886799999,26893065.89939,53906,112591.676,13239568.81476,0
+1626886800000,116.53,116.81,115.52,116.46,160078.648,1626890399999,18593168.79756,47903,77040.064,8949650.45617,0
+1626890400000,116.46,119.18,115.49,115.67,288627.541,1626893999999,33860803.95651,68502,143284.889,16817813.30566,0
+1626894000000,115.67,117.54,115.31,116.26,180811.266,1626897599999,21041898.70560,51453,98594.429,11473414.27502,0
+1626897600000,116.26,117.00,115.96,116.33,91183.510,1626901199999,10614349.73639,33828,47139.806,5488339.95048,0
+1626901200000,116.32,116.94,115.80,116.71,56702.289,1626904799999,6595623.07961,28882,29526.284,3435573.87165,0
+1626904800000,116.70,117.87,116.48,117.76,75791.504,1626908399999,8887238.62479,34462,38515.861,4517728.94122,0
+1626908400000,117.77,117.89,116.93,117.69,63504.189,1626911999999,7452119.66639,29506,30988.473,3636552.31408,0
+1626912000000,117.70,119.08,116.65,117.23,135989.020,1626915599999,16050754.07314,41569,67599.240,7979124.74162,0
+1626915600000,117.24,117.26,115.74,116.12,91024.241,1626919199999,10597117.05657,36203,40927.225,4763670.27570,0
+1626919200000,116.12,116.40,115.56,115.78,51403.353,1626922799999,5961857.70573,26375,27080.661,3141710.49618,0
+1626922800000,115.78,117.79,115.69,116.58,82757.096,1626926399999,9657624.36286,34682,44715.962,5216066.04891,0
+1626926400000,116.58,118.24,116.40,117.47,78644.799,1626929999999,9234466.52399,32778,41429.695,4864245.91799,0
+1626930000000,117.47,117.81,115.96,116.19,61755.182,1626933599999,7205562.11568,23119,29114.508,3397469.94689,0
+1626933600000,116.19,118.25,116.00,118.02,69761.191,1626937199999,8188319.71236,25982,39841.946,4676626.27246,0
+1626937200000,118.02,118.99,117.22,117.58,95314.459,1626940799999,11269883.06199,32332,43434.389,5135578.04839,0
+1626940800000,117.58,118.64,117.15,117.98,59316.251,1626944399999,6996525.28383,26890,27628.088,3260122.96980,0
+1626944400000,117.98,118.16,116.00,116.74,97954.710,1626947999999,11459021.11297,33953,44670.109,5224321.67516,0
+1626948000000,116.70,117.74,116.40,116.99,61948.027,1626951599999,7249372.37325,25800,30383.013,3555209.96980,0
+1626951600000,116.98,117.45,116.38,117.17,60449.546,1626955199999,7071043.33751,25620,31713.510,3710508.07559,0
+1626955200000,117.18,118.69,115.48,118.38,114861.984,1626958799999,13457117.09556,35479,57578.294,6749554.20717,0
+1626958800000,118.37,119.97,118.06,118.92,151495.414,1626962399999,18052817.80456,38924,80773.679,9628387.21237,0
+1626962400000,118.91,119.58,118.15,119.46,86142.426,1626965999999,10249209.14027,29674,46356.250,5515172.44826,0
+1626966000000,119.48,121.52,119.32,121.37,170838.843,1626969599999,20531571.75431,42540,89905.292,10809172.61884,0
+1626969600000,121.38,121.95,120.32,121.12,98887.155,1626973199999,11968064.87456,31448,44734.106,5415515.11266,0
+1626973200000,121.11,121.59,120.92,121.48,61181.561,1626976799999,7420466.20109,24514,30928.580,3751466.86729,0
+1626976800000,121.46,121.68,120.55,120.89,60827.344,1626980399999,7361770.32521,22202,27928.926,3380740.65643,0
+1626980400000,120.87,121.10,120.19,120.42,42812.748,1626983999999,5163684.20124,19285,22824.019,2753012.03408,0
+1626984000000,120.43,120.50,119.80,120.02,43120.410,1626987599999,5182981.45115,24933,20994.160,2523744.28989,0
+1626987600000,120.01,120.64,119.07,119.08,39429.457,1626991199999,4729263.15285,22961,16624.269,1994672.41816,0
+1626991200000,119.10,120.13,118.82,119.45,62056.817,1626994799999,7420859.78213,28143,29991.617,3587476.73213,0
+1626994800000,119.46,120.97,119.09,120.59,58687.118,1626998399999,7063174.49142,24845,30564.608,3678336.77033,0
+1626998400000,120.60,120.97,119.35,120.30,85236.911,1627001999999,10233098.06008,29291,37010.010,4441958.79152,0
+1627002000000,120.30,121.63,120.02,121.23,80616.181,1627005599999,9745128.60332,25008,41285.882,4989608.10187,0
+1627005600000,121.21,122.14,120.87,121.35,78041.976,1627009199999,9481556.45163,24886,42481.119,5163609.92664,0
+1627009200000,121.35,121.50,120.24,120.51,45674.488,1627012799999,5512750.58844,21571,18572.990,2242146.06401,0
+1627012800000,120.51,121.52,120.23,121.09,52593.463,1627016399999,6355287.26737,23048,28361.214,3426858.89436,0
+1627016400000,121.09,122.02,120.77,120.92,68849.149,1627019999999,8353722.14766,23937,32401.088,3932861.26817,0
+1627020000000,120.93,121.20,120.33,120.50,68563.821,1627023599999,8276997.56259,21927,31314.577,3781232.97684,0
+1627023600000,120.49,120.63,119.33,120.32,80205.314,1627027199999,9621447.48059,26648,38850.419,4662617.97249,0
+1627027200000,120.31,120.50,118.96,119.27,79546.589,1627030799999,9524117.85653,27463,36520.292,4374563.40111,0
+1627030800000,119.26,120.15,118.92,119.29,61495.352,1627034399999,7349226.97421,25291,31864.598,3808201.75843,0
+1627034400000,119.30,119.55,118.73,119.06,58209.571,1627037999999,6933517.84671,25033,26188.882,3120751.87894,0
+1627038000000,119.07,120.12,119.04,119.18,62941.022,1627041599999,7531243.21800,27437,35538.017,4252170.53797,0
+1627041600000,119.17,119.91,118.76,119.86,74889.304,1627045199999,8936203.91132,27232,39011.620,4656120.11018,0
+1627045200000,119.87,120.78,119.56,120.56,59040.335,1627048799999,7097124.54220,22999,32762.605,3939748.00800,0
+1627048800000,120.56,120.64,119.80,120.00,44448.712,1627052399999,5343369.90737,22900,19241.506,2312974.28768,0
+1627052400000,119.99,120.09,118.44,118.60,86213.354,1627055999999,10271730.96283,27749,36791.610,4385802.71016,0
+1627056000000,118.61,118.69,116.96,117.71,116735.279,1627059599999,13736036.08801,35554,56921.316,6698372.93062,0
+1627059600000,117.68,117.99,117.19,117.85,53073.178,1627063199999,6239313.12927,22421,25380.293,2984194.35592,0
+1627063200000,117.85,118.43,117.49,117.96,52353.083,1627066799999,6178022.47691,23582,29351.598,3464076.43521,0
+1627066800000,117.97,118.88,117.97,118.73,35071.849,1627070399999,4155224.08586,21065,20030.612,2373327.11744,0
+1627070400000,118.73,120.00,118.62,119.87,64721.206,1627073999999,7731280.40674,23318,35032.875,4185023.14733,0
+1627074000000,119.88,120.43,119.65,120.33,37225.071,1627077599999,4468547.42314,21344,20248.953,2431071.64713,0
+1627077600000,120.33,122.57,120.33,122.21,106933.063,1627081199999,12995323.94124,36068,55446.534,6736749.89889,0
+1627081200000,122.20,124.77,121.81,124.20,139372.319,1627084799999,17213794.07820,41622,75975.767,9385034.76513,0
+1627084800000,124.18,125.75,123.72,125.29,144947.871,1627088399999,18097138.02892,35443,80393.425,10041708.67548,0
+1627088400000,125.28,125.65,124.21,125.34,111914.490,1627091999999,13978258.85884,29033,43894.077,5485059.02358,0
+1627092000000,125.34,126.00,125.12,125.99,75534.495,1627095599999,9481944.19234,23263,45544.166,5718014.02374,0
+1627095600000,125.98,126.38,125.31,126.23,45088.909,1627099199999,5671787.23389,23147,24737.845,3112767.79270,0
+1627099200000,126.22,127.27,125.94,126.20,109069.994,1627102799999,13798261.52788,33146,57231.891,7241902.74881,0
+1627102800000,126.20,126.54,125.84,126.43,54279.280,1627106399999,6850672.35115,22628,25879.843,3266728.10669,0
+1627106400000,126.44,127.45,126.25,127.05,65255.835,1627109999999,8273586.06577,26203,35898.317,4552023.93339,0
+1627110000000,127.04,127.18,125.95,126.53,57848.520,1627113599999,7318350.43419,25959,29725.624,3761614.37589,0
+1627113600000,126.50,126.68,125.30,125.48,83460.178,1627117199999,10499033.95586,27643,40543.682,5100255.42854,0
+1627117200000,125.50,126.16,125.26,126.03,78362.110,1627120799999,9853856.57041,24162,42982.290,5405855.74492,0
+1627120800000,126.03,126.61,125.50,125.91,75474.079,1627124399999,9520348.39872,26136,36873.496,4651651.60857,0
+1627124400000,125.92,126.42,125.11,125.68,61568.377,1627127999999,7741015.94010,24967,28255.203,3553823.63510,0
+1627128000000,125.69,125.73,125.22,125.64,41539.174,1627131599999,5211762.41466,20047,20946.277,2628306.42196,0
+1627131600000,125.65,125.80,125.26,125.50,48767.378,1627135199999,6120372.69272,22949,22523.261,2826867.22776,0
+1627135200000,125.50,126.08,125.08,125.45,51279.064,1627138799999,6433981.25410,23184,23850.365,2992763.00196,0
+1627138800000,125.45,126.01,125.00,125.38,72334.078,1627142399999,9074327.29685,27737,34350.542,4309394.04114,0
+1627142400000,125.33,127.68,125.17,127.25,136874.213,1627145999999,17329391.46228,37268,70231.741,8893941.74564,0
+1627146000000,127.25,127.27,126.29,126.51,66484.249,1627149599999,8432286.56968,26188,28037.605,3556415.41745,0
+1627149600000,126.52,126.82,125.55,125.71,61566.410,1627153199999,7766775.64752,25016,26727.060,3371890.70414,0
+1627153200000,125.72,125.72,123.60,123.95,91153.889,1627156799999,11358756.48534,29345,40582.561,5056857.83722,0
+1627156800000,123.94,124.44,123.22,123.92,59302.183,1627160399999,7342677.61518,25827,28960.778,3586753.44626,0
+1627160400000,123.92,125.05,123.39,124.63,62769.352,1627163999999,7798595.70521,25100,34806.650,4323824.41890,0
+1627164000000,124.63,124.93,123.87,124.80,53088.932,1627167599999,6602003.28391,23870,24637.920,3064527.84117,0
+1627167600000,124.79,126.04,124.34,125.93,52033.855,1627171199999,6511421.47795,22534,24148.502,3022818.86917,0
+1627171200000,125.93,126.40,123.42,124.49,81686.660,1627174799999,10209868.78241,29036,40676.584,5083696.43698,0
+1627174800000,124.49,125.06,123.64,123.93,59679.307,1627178399999,7417891.26419,24694,28900.914,3593345.88774,0
+1627178400000,123.91,125.34,123.60,125.20,41526.127,1627181999999,5168383.44955,20298,20748.649,2582358.57549,0
+1627182000000,125.20,125.64,124.68,124.80,41636.413,1627185599999,5218173.43305,19611,19772.216,2478512.08805,0
+1627185600000,124.80,126.17,124.64,125.45,70913.004,1627189199999,8904209.41678,27975,39181.852,4920174.34892,0
+1627189200000,125.45,125.92,124.67,124.98,43041.679,1627192799999,5392121.52410,20218,22495.907,2818562.50776,0
+1627192800000,124.98,125.70,124.80,125.45,30113.118,1627196399999,3774693.87417,18268,14770.815,1851516.61237,0
+1627196400000,125.45,126.72,125.44,126.49,68158.843,1627199999999,8603654.08015,27681,37110.425,4685123.43115,0
+1627200000000,126.52,126.98,125.65,126.03,69641.731,1627203599999,8800981.49491,26969,28589.885,3612870.64449,0
+1627203600000,126.03,126.78,125.37,126.69,55475.721,1627207199999,6996193.15968,24588,29441.341,3714676.23432,0
+1627207200000,126.68,127.96,125.48,125.48,109106.348,1627210799999,13842995.63714,35357,50619.910,6421637.00678,0
+1627210800000,125.48,126.23,125.13,125.58,51027.870,1627214399999,6414838.66677,24967,25176.719,3165278.20287,0
+1627214400000,125.58,125.58,124.82,125.05,50392.143,1627217999999,6307831.51844,25986,25441.718,3184895.30881,0
+1627218000000,125.01,125.37,123.89,124.54,70440.975,1627221599999,8773334.99754,30850,35060.074,4367427.20804,0
+1627221600000,124.55,124.68,123.68,124.44,70185.645,1627225199999,8712194.98418,30221,35673.823,4428282.31618,0
+1627225200000,124.45,125.46,124.18,124.99,67052.544,1627228799999,8372748.61346,27969,35814.182,4472374.06065,0
+1627228800000,125.00,125.09,124.05,124.47,48952.336,1627232399999,6099149.13014,27196,24599.090,3065580.44108,0
+1627232400000,124.47,125.64,124.12,125.59,44598.722,1627235999999,5576276.41620,22991,23079.207,2885790.86352,0
+1627236000000,125.59,125.93,125.30,125.38,43031.746,1627239599999,5409507.72292,22093,20995.623,2639806.35313,0
+1627239600000,125.39,125.61,124.45,124.77,53295.839,1627243199999,6664462.98511,26222,25694.265,3212812.56386,0
+1627243200000,124.76,124.80,124.11,124.71,40240.812,1627246799999,5009516.34652,23712,21244.715,2645199.28842,0
+1627246800000,124.70,125.19,124.41,125.12,36791.969,1627250399999,4594648.90090,20821,18006.185,2248704.15372,0
+1627250400000,125.13,125.42,124.56,125.37,37673.921,1627253999999,4706430.68760,17509,21269.358,2657709.96819,0
+1627254000000,125.38,127.69,125.06,127.62,100662.207,1627257599999,12724265.08854,35219,53204.201,6727391.80375,0
+1627257600000,127.60,132.53,126.78,132.08,271796.967,1627261199999,35220579.70184,58879,151513.445,19638157.98950,0
+1627261200000,132.09,138.91,131.80,136.42,607769.348,1627264799999,82262986.97558,99334,300451.618,40678444.75527,0
+1627264800000,136.43,137.60,135.44,136.12,173973.849,1627268399999,23732189.23814,46585,78300.232,10685306.90259,0
+1627268400000,136.12,137.20,136.07,136.94,89287.919,1627271999999,12202411.60758,34576,44593.207,6094374.29655,0
+1627272000000,136.93,138.10,136.27,136.66,184050.667,1627275599999,25224286.66649,36643,88646.884,12156276.73757,0
+1627275600000,136.66,138.24,136.63,137.86,94894.366,1627279199999,13053820.08807,30386,47452.721,6528329.69352,0
+1627279200000,137.86,139.97,137.22,137.67,219988.529,1627282799999,30502361.21154,49146,107594.321,14923881.07254,0
+1627282800000,137.67,138.83,134.92,136.62,166255.184,1627286399999,22743445.47828,45103,77800.930,10642242.32154,0
+1627286400000,136.59,137.43,135.01,137.17,146126.050,1627289999999,19933034.73020,40254,71204.812,9716567.75674,0
+1627290000000,137.17,138.11,137.00,137.73,79033.320,1627293599999,10870808.02874,29383,35468.872,4879159.88498,0
+1627293600000,137.73,138.33,136.60,138.26,71318.786,1627297199999,9814081.73221,29117,34819.484,4792884.18124,0
+1627297200000,138.26,138.26,137.10,137.88,54821.654,1627300799999,7553805.94572,23454,26638.717,3670889.30178,0
+1627300800000,137.89,138.88,136.90,137.76,90397.110,1627304399999,12481404.36071,29762,43462.120,6001683.80011,0
+1627304400000,137.78,138.09,136.01,137.52,154863.169,1627307999999,21226319.68392,38104,74535.068,10217934.99652,0
+1627308000000,137.56,138.40,136.75,137.13,85133.691,1627311599999,11714909.28943,29437,37664.122,5183366.48692,0
+1627311600000,137.13,138.10,136.38,137.60,61393.273,1627315199999,8433205.19732,23474,27407.082,3764981.81045,0
+1627315200000,137.59,139.44,137.25,137.93,129406.044,1627318799999,17905185.59437,38999,63633.701,8807297.93682,0
+1627318800000,137.93,138.28,137.10,138.08,80418.940,1627322399999,11071563.59495,29319,39344.602,5417385.92848,0
+1627322400000,138.06,139.82,137.14,138.14,245172.613,1627325999999,33927530.28210,45365,117804.923,16313342.04628,0
+1627326000000,138.15,140.43,136.38,136.44,195283.701,1627329599999,27100791.25836,46421,96272.963,13365182.08025,0
+1627329600000,136.41,136.74,131.56,133.05,358126.096,1627333199999,47914567.72792,79107,169924.335,22733646.09483,0
+1627333200000,133.07,133.09,130.13,131.67,152784.107,1627336799999,20143772.98675,43790,70251.287,9268251.06306,0
+1627336800000,131.69,132.62,130.30,132.34,130157.543,1627340399999,17138273.85384,38088,66898.328,8813151.24799,0
+1627340400000,132.35,132.45,130.72,131.05,95667.976,1627343999999,12587274.15920,31406,46393.394,6106722.07209,0
+1627344000000,131.04,132.42,129.32,131.15,135069.619,1627347599999,17676355.05133,40645,65184.998,8535087.85377,0
+1627347600000,131.16,131.34,128.05,128.71,131910.458,1627351199999,17052239.40256,38751,59691.994,7718201.62797,0
+1627351200000,128.68,129.99,128.10,128.13,104361.760,1627354799999,13470339.28786,30277,49764.597,6425444.07194,0
+1627354800000,128.11,129.26,127.36,128.83,82243.613,1627358399999,10554812.60127,29218,38440.326,4937370.07078,0
+1627358400000,128.82,129.56,128.35,128.85,70944.279,1627361999999,9149842.45258,27735,38975.551,5028311.80527,0
+1627362000000,128.83,129.78,128.20,129.45,97112.922,1627365599999,12542545.13477,29426,60320.078,7793566.24410,0
+1627365600000,129.45,129.78,128.10,128.23,124396.004,1627369199999,16063220.23630,30373,51299.744,6624986.06870,0
+1627369200000,128.22,129.23,128.07,128.92,73344.347,1627372799999,9438752.65863,30298,38262.814,4924809.50897,0
+1627372800000,128.90,129.66,128.10,129.23,76378.705,1627376399999,9860972.77485,26117,40936.954,5286790.29540,0
+1627376400000,129.23,130.59,128.45,129.80,107389.090,1627379999999,13924737.14632,31300,56790.920,7368934.46227,0
+1627380000000,129.79,130.70,129.33,130.47,69248.283,1627383599999,9003445.90426,29926,32699.629,4252703.04268,0
+1627383600000,130.47,132.12,130.12,132.05,84556.819,1627387199999,11076090.95071,32537,43262.217,5671336.22036,0
+1627387200000,132.07,133.64,131.10,133.50,121030.219,1627390799999,16022008.75201,37259,59101.984,7826319.37655,0
+1627390800000,133.50,134.16,132.78,133.74,115151.456,1627394399999,15376142.37685,30399,51647.931,6898785.40906,0
+1627394400000,133.73,134.45,131.14,133.28,195403.163,1627397999999,25937401.35192,49603,89503.585,11881804.62918,0
+1627398000000,133.30,134.31,132.65,133.40,79153.329,1627401599999,10563623.73393,32407,37486.352,5003157.33028,0
+1627401600000,133.39,133.79,131.51,131.60,135914.640,1627405199999,18013578.61382,40856,65404.931,8671136.10660,0
+1627405200000,131.59,132.83,131.59,132.46,66138.450,1627408799999,8753789.46976,26841,35463.709,4694110.02719,0
+1627408800000,132.46,133.52,131.56,132.81,86857.443,1627412399999,11512034.45741,31521,43395.012,5752496.07704,0
+1627412400000,132.82,133.72,132.58,132.85,58669.273,1627415999999,7811626.48305,25337,28746.548,3827892.60639,0
+1627416000000,132.88,134.02,132.82,133.10,60313.319,1627419599999,8044217.94752,25249,34785.290,4640114.39213,0
+1627419600000,133.10,134.18,132.94,133.65,44399.899,1627423199999,5935145.85090,22826,20333.663,2717955.86667,0
+1627423200000,133.65,135.17,132.72,134.62,86560.058,1627426799999,11606637.27515,29862,44190.916,5926155.49145,0
+1627426800000,134.61,134.95,133.03,134.69,88700.975,1627430399999,11866788.63441,29735,40742.680,5452452.57212,0
+1627430400000,134.68,134.97,133.21,133.48,114370.426,1627433999999,15330292.18518,28246,60382.851,8097625.33936,0
+1627434000000,133.48,136.04,133.06,136.00,107176.271,1627437599999,14409299.20254,32955,55102.811,7413449.54855,0
+1627437600000,135.99,137.00,135.27,135.96,129789.690,1627441199999,17685372.00944,38540,61273.635,8351140.64671,0
+1627441200000,135.96,136.70,134.62,135.30,136346.878,1627444799999,18476021.23520,34334,62239.318,8439153.88386,0
+1627444800000,135.28,136.06,134.06,134.46,68585.671,1627448399999,9251774.00931,27774,28763.922,3883361.79477,0
+1627448400000,134.47,135.63,134.42,135.15,54882.716,1627451999999,7419601.48004,26366,26891.185,3635592.62836,0
+1627452000000,135.14,135.14,132.35,133.52,118199.714,1627455599999,15810762.64407,37859,54043.396,7229316.23491,0
+1627455600000,133.51,138.10,133.43,137.64,225274.494,1627459199999,30622138.49093,53416,123778.904,16816547.05631,0
+1627459200000,137.63,139.66,135.43,136.17,236079.507,1627462799999,32434323.27266,51006,113022.433,15537885.66971,0
+1627462800000,136.17,138.36,135.78,138.34,92567.465,1627466399999,12708745.76566,31747,47881.839,6573272.15634,0
+1627466400000,138.36,139.00,137.90,138.11,92912.816,1627469999999,12858714.63028,32109,47044.741,6511515.09501,0
+1627470000000,138.12,139.54,137.62,139.47,124042.997,1627473599999,17213238.82341,34903,68541.443,9514326.79494,0
+1627473600000,139.48,140.34,136.53,136.74,180427.804,1627477199999,25001640.90883,46692,85991.633,11930717.17961,0
+1627477200000,136.74,137.98,136.16,136.95,115454.836,1627480799999,15824153.60680,33953,56935.227,7806994.37668,0
+1627480800000,136.95,137.41,136.32,137.25,64541.535,1627484399999,8836392.41602,28761,32844.071,4497659.55715,0
+1627484400000,137.24,138.21,136.82,137.60,73135.198,1627487999999,10062458.43185,27554,41698.065,5737815.00516,0
+1627488000000,137.59,138.76,137.07,138.76,84578.212,1627491599999,11687566.22167,29724,45553.260,6294475.27014,0
+1627491600000,138.77,138.89,134.07,134.54,212109.745,1627495199999,28868863.86036,45876,87371.883,11905684.42408,0
+1627495200000,134.53,139.48,134.07,139.02,230154.553,1627498799999,31604683.69017,50713,131663.528,18085589.25138,0
+1627498800000,139.00,139.49,137.53,138.00,98251.885,1627502399999,13608196.20149,30945,49391.003,6841059.72146,0
+1627502400000,138.00,138.66,137.42,138.18,65344.071,1627505999999,9012149.69289,26900,30505.859,4207715.89672,0
+1627506000000,138.17,142.00,137.90,141.50,121664.890,1627509599999,17042619.19885,37023,73538.895,10300501.93391,0
+1627509600000,141.52,142.00,139.10,139.70,127665.336,1627513199999,17968384.01581,36422,55519.294,7813034.38920,0
+1627513200000,139.70,140.71,138.91,140.48,99252.576,1627516799999,13873796.80741,33860,51763.065,7237383.27616,0
+1627516800000,140.45,140.48,137.62,137.67,109748.947,1627520399999,15233543.18507,34715,51095.867,7092568.12844,0
+1627520400000,137.63,138.68,135.89,137.62,456263.259,1627523999999,62623320.25265,58771,226180.536,31097273.10063,0
+1627524000000,137.61,139.00,137.38,138.00,99301.992,1627527599999,13737246.76932,32960,49671.818,6870470.34341,0
+1627527600000,138.01,139.12,137.15,138.44,73166.926,1627531199999,10100430.15109,30536,34113.616,4710522.99036,0
+1627531200000,138.45,140.75,137.83,139.85,136994.436,1627534799999,19136626.87058,35050,72172.911,10085161.25170,0
+1627534800000,139.85,139.92,138.83,139.87,63845.888,1627538399999,8903537.30378,26202,33178.929,4627902.75779,0
+1627538400000,139.86,140.11,139.25,139.54,55441.199,1627541999999,7747422.04106,21266,30683.441,4288617.14361,0
+1627542000000,139.53,140.00,139.19,139.42,46198.278,1627545599999,6448045.16290,21715,23399.893,3265860.56226,0
+1627545600000,139.43,139.89,138.66,139.21,77444.970,1627549199999,10781544.13641,26173,41800.312,5819714.63096,0
+1627549200000,139.21,140.82,139.18,140.49,68582.421,1627552799999,9611231.38525,29120,35611.995,4991767.25788,0
+1627552800000,140.49,140.62,139.22,139.51,64819.310,1627556399999,9061999.69838,28517,30382.649,4248193.35024,0
+1627556400000,139.51,140.24,136.72,137.73,186306.007,1627559999999,25767171.24293,43230,68571.219,9497868.19518,0
+1627560000000,137.73,138.30,136.89,138.19,83960.894,1627563599999,11551113.63509,28526,42844.214,5898288.74632,0
+1627563600000,138.16,139.80,137.92,139.37,112847.595,1627567199999,15703105.01884,35751,59725.665,8310791.88643,0
+1627567200000,139.37,140.19,138.45,140.05,106431.085,1627570799999,14847596.61350,32847,62251.317,8689162.81270,0
+1627570800000,140.06,140.39,139.46,140.04,60736.672,1627574399999,8504061.04935,26953,33118.558,4637705.38286,0
+1627574400000,140.07,140.78,139.50,140.58,90906.228,1627577999999,12745559.45536,28460,52787.888,7402002.48536,0
+1627578000000,140.59,141.30,140.13,140.87,77728.746,1627581599999,10942052.73672,27421,40430.172,5692381.47318,0
+1627581600000,140.87,141.28,139.82,139.91,67443.247,1627585199999,9468203.44301,22009,26126.517,3668704.87695,0
+1627585200000,139.91,140.86,139.60,140.59,41703.135,1627588799999,5842629.88426,23147,19792.475,2773775.51511,0
+1627588800000,140.58,141.26,140.35,140.62,33539.380,1627592399999,4722840.43536,16426,18915.774,2664062.94254,0
+1627592400000,140.63,140.85,139.33,139.42,45301.291,1627595999999,6344424.75782,23427,19064.587,2671216.42882,0
+1627596000000,139.44,140.98,139.15,140.94,62946.592,1627599599999,8831289.14756,25812,31325.338,4396294.47330,0
+1627599600000,140.93,143.09,140.84,141.39,139155.286,1627603199999,19769933.25995,42759,69146.740,9825431.28063,0
+1627603200000,141.39,142.00,140.44,140.72,77233.826,1627606799999,10907759.29752,30352,35408.940,5002323.29415,0
+1627606800000,140.71,142.60,140.35,142.58,99981.220,1627610399999,14147344.43629,31156,52494.108,7428097.22447,0
+1627610400000,142.58,143.21,142.35,142.53,88185.320,1627613999999,12593362.48878,27265,41770.112,5966011.34067,0
+1627614000000,142.53,143.85,142.45,142.65,69482.499,1627617599999,9939589.55256,28739,34352.041,4915150.69976,0
+1627617600000,142.64,143.09,141.85,142.32,74020.501,1627621199999,10546515.49811,28328,35020.599,4989871.97234,0
+1627621200000,142.34,142.57,141.34,141.44,52103.999,1627624799999,7388423.33280,23897,20856.762,2957668.63218,0
+1627624800000,141.44,141.92,140.69,141.87,63422.285,1627628399999,8965225.18330,25976,27875.867,3942030.55163,0
+1627628400000,141.88,142.04,141.11,141.52,54829.136,1627631999999,7761538.45910,21815,25531.347,3615554.51789,0
+1627632000000,141.53,141.67,136.20,137.35,227432.950,1627635599999,31514337.41906,53272,89350.125,12376245.66920,0
+1627635600000,137.35,137.83,135.87,137.35,168500.914,1627639199999,23056067.90342,40481,87985.955,12044927.06885,0
+1627639200000,137.35,137.79,136.40,137.34,61502.714,1627642799999,8431684.30665,29002,29844.188,4091780.14673,0
+1627642800000,137.34,137.75,136.04,136.25,81552.913,1627646399999,11175893.20598,27601,34319.713,4703493.19453,0
+1627646400000,136.23,137.10,136.02,136.43,54705.408,1627649999999,7479542.89433,24983,28355.705,3877687.96797,0
+1627650000000,136.43,136.80,136.02,136.32,55248.502,1627653599999,7537686.11731,24676,26717.010,3646051.43798,0
+1627653600000,136.32,137.45,136.23,137.21,53567.930,1627657199999,7335473.75202,24509,26311.699,3603391.76069,0
+1627657200000,137.21,137.63,136.57,137.50,54376.598,1627660799999,7462454.53706,25298,23929.920,3284613.96052,0
+1627660800000,137.51,138.02,137.01,137.54,59444.385,1627664399999,8179519.04992,27052,28431.787,3912512.54516,0
+1627664400000,137.52,139.63,137.52,139.37,86031.429,1627667999999,11933686.48030,31278,48771.615,6763753.62925,0
+1627668000000,139.39,139.89,138.69,139.73,46508.373,1627671599999,6485410.43305,23003,20876.048,2912448.90034,0
+1627671600000,139.73,140.85,139.73,140.83,50424.185,1627675199999,7070335.56699,24318,28035.026,3931517.43702,0
+1627675200000,140.82,143.76,140.62,142.37,189650.068,1627678799999,26963120.79516,49198,94594.220,13448446.85469,0
+1627678800000,142.37,144.39,142.37,143.44,137644.393,1627682399999,19733697.57252,41621,74243.268,10648977.19421,0
+1627682400000,143.45,145.28,142.85,144.20,152616.941,1627685999999,22011685.32573,41822,88355.862,12750850.22854,0
+1627686000000,144.20,145.92,143.95,145.49,133643.327,1627689599999,19372574.90011,38715,69094.781,10018187.04047,0
+1627689600000,145.47,146.47,144.16,146.07,137621.097,1627693199999,20034796.90742,39497,71099.854,10353831.86514,0
+1627693200000,146.08,146.64,144.83,145.74,71560.295,1627696799999,10424012.37832,28605,37084.146,5404033.09304,0
+1627696800000,145.75,146.61,145.47,145.69,63516.333,1627700399999,9276172.16642,24613,30700.513,4484069.20850,0
+1627700400000,145.69,146.22,144.65,144.93,54339.626,1627703999999,7894550.76202,27241,27018.596,3925723.70146,0
+1627704000000,144.92,145.09,143.65,144.80,74698.236,1627707599999,10789754.43972,28949,36304.181,5245565.26874,0
+1627707600000,144.79,144.88,142.62,143.02,103707.456,1627711199999,14875157.84856,33560,43979.959,6307705.09885,0
+1627711200000,143.02,143.41,142.63,143.39,48791.220,1627714799999,6981785.96082,20465,26505.524,3793428.07456,0
+1627714800000,143.38,143.77,143.19,143.38,31876.558,1627718399999,4573164.53952,20415,14062.946,2017949.07900,0
+1627718400000,143.39,144.58,143.12,144.34,56114.533,1627721999999,8082920.64271,25030,27703.045,3991380.15987,0
+1627722000000,144.35,144.75,143.56,143.83,55114.623,1627725599999,7938611.52067,27499,23729.949,3417789.20471,0
+1627725600000,143.84,145.15,143.29,144.19,98884.435,1627729199999,14263633.00334,32147,53770.877,7755710.03110,0
+1627729200000,144.20,144.67,142.77,143.49,84480.453,1627732799999,12139406.50357,31217,37408.455,5375612.93863,0
+1627732800000,143.49,144.36,143.27,143.82,45146.423,1627736399999,6486518.00103,25460,21485.869,3087882.45933,0
+1627736400000,143.82,143.85,142.64,142.95,63050.940,1627739999999,9021457.79199,27687,28570.735,4087738.74839,0
+1627740000000,142.95,143.49,142.03,142.95,60982.775,1627743599999,8710803.07157,27593,26659.601,3808953.85378,0
+1627743600000,142.94,143.73,142.52,143.69,50846.697,1627747199999,7281206.52008,25597,25652.917,3674210.24352,0
+1627747200000,143.68,143.82,142.30,142.49,54740.168,1627750799999,7832089.52773,27212,22432.396,3210313.43473,0
+1627750800000,142.48,142.71,141.73,142.17,44394.033,1627754399999,6316205.24209,22062,18231.391,2594672.33563,0
+1627754400000,142.17,143.43,142.05,143.29,31754.076,1627757999999,4537029.71354,19907,13876.389,1982733.86208,0
+1627758000000,143.30,143.50,142.81,142.95,29491.891,1627761599999,4221784.08965,20746,13646.632,1953566.22177,0
+1627761600000,142.94,144.38,142.47,143.75,55338.843,1627765199999,7948835.05740,25337,26083.263,3746161.30498,0
+1627765200000,143.74,145.65,143.69,145.58,88504.601,1627768799999,12819226.55890,32444,46728.232,6768169.56666,0
+1627768800000,145.58,145.70,144.55,145.58,65012.983,1627772399999,9439617.46868,22907,24899.565,3615443.73914,0
+1627772400000,145.57,145.79,143.70,144.36,63961.859,1627775999999,9280143.75378,24507,26787.921,3887477.01312,0
+1627776000000,144.38,147.99,143.02,147.92,142663.085,1627779599999,20763584.25000,43036,79995.181,11653321.77909,0
+1627779600000,147.93,148.33,146.70,146.84,91704.451,1627783199999,13529546.92434,30861,46770.924,6900973.07271,0
+1627783200000,146.84,147.86,146.60,147.85,53521.935,1627786799999,7877778.61758,25747,28118.625,4139801.01287,0
+1627786800000,147.85,149.78,147.60,149.57,112127.037,1627790399999,16669025.34176,34826,61334.992,9120255.69701,0
+1627790400000,149.58,149.62,148.30,148.57,80347.029,1627793999999,11963514.77025,26667,35693.663,5314431.34177,0
+1627794000000,148.57,149.15,147.01,148.66,101005.559,1627797599999,14975068.36732,34204,49736.187,7376227.71534,0
+1627797600000,148.66,149.04,147.66,148.70,71731.893,1627801199999,10644869.71169,27781,35437.714,5259497.65011,0
+1627801200000,148.71,149.36,147.85,147.96,68382.546,1627804799999,10165182.89287,24962,33870.612,5037161.56333,0
+1627804800000,147.99,149.07,147.80,148.37,46271.623,1627808399999,6871321.00857,24350,24678.858,3665028.33437,0
+1627808400000,148.36,149.02,148.23,148.96,53671.618,1627811999999,7983221.12420,23504,26650.053,3964462.99174,0
+1627812000000,148.98,148.99,146.01,146.74,89603.812,1627815599999,13213118.14828,32415,39669.217,5849466.17399,0
+1627815600000,146.71,147.62,146.20,147.24,80007.687,1627819199999,11759891.20612,31171,42326.072,6222260.84526,0
+1627819200000,147.25,147.77,146.81,146.83,49118.547,1627822799999,7240436.86696,24343,20341.952,2999427.98573,0
+1627822800000,146.83,147.13,145.10,145.48,81932.639,1627826399999,11960009.43263,30436,39872.297,5820403.26801,0
+1627826400000,145.47,146.14,145.02,145.58,56162.711,1627829999999,8173750.31224,23892,26266.797,3824157.89489,0
+1627830000000,145.57,146.67,145.04,145.92,82145.075,1627833599999,11986223.21309,31372,38685.930,5644379.57859,0
+1627833600000,145.91,146.29,143.20,145.92,175062.727,1627837199999,25324200.62966,43265,81261.288,11761636.61462,0
+1627837200000,145.92,146.40,143.83,144.43,100593.409,1627840799999,14585824.00164,33625,47122.540,6830140.56609,0
+1627840800000,144.48,145.14,144.00,144.91,44461.782,1627844399999,6432084.71584,24915,22361.982,3235442.11239,0
+1627844400000,144.90,146.26,143.00,145.70,136598.819,1627847999999,19769237.93201,38385,69857.329,10108944.05790,0
+1627848000000,145.69,147.44,145.40,146.27,135383.593,1627851599999,19818114.45628,38498,65542.255,9597590.47566,0
+1627851600000,146.28,146.49,145.48,145.94,42146.190,1627855199999,6150449.64696,22858,17537.225,2559193.14330,0
+1627855200000,145.92,146.78,141.88,142.74,137841.003,1627858799999,19820698.86311,40311,61106.005,8792860.73729,0
+1627858800000,142.76,143.66,137.95,140.25,219951.200,1627862399999,30925675.44165,58086,98778.814,13894105.23290,0
+1627862400000,140.24,141.30,138.83,139.36,113893.078,1627865999999,15966353.58435,35459,52637.825,7381923.91772,0
+1627866000000,139.34,140.50,138.75,139.68,86169.319,1627869599999,12045899.21362,30662,42848.779,5990331.18895,0
+1627869600000,139.68,141.05,139.42,140.83,81127.379,1627873199999,11395790.01630,28352,45106.740,6336476.64530,0
+1627873200000,140.84,141.39,140.59,141.19,48646.362,1627876799999,6856118.71821,23744,25409.548,3581316.77579,0
+1627876800000,141.18,141.79,140.79,141.03,44154.918,1627880399999,6237957.02561,25962,21673.270,3062422.33299,0
+1627880400000,141.03,142.24,141.00,141.96,52624.037,1627883999999,7458397.73476,24621,28195.842,3996535.09535,0
+1627884000000,141.96,145.56,141.70,145.23,131315.145,1627887599999,18858284.76901,39382,69054.846,9916618.13872,0
+1627887600000,145.23,145.97,144.35,144.83,87203.177,1627891199999,12655875.57672,30789,38192.390,5543066.52792,0
+1627891200000,144.83,145.15,143.00,143.71,100866.731,1627894799999,14506405.29393,32443,50333.694,7238930.64946,0
+1627894800000,143.70,145.08,143.10,144.55,96085.343,1627898399999,13862217.61740,32190,48784.979,7039527.63824,0
+1627898400000,144.55,144.83,143.89,144.40,53374.896,1627901999999,7702870.78224,24205,27791.018,4012405.53977,0
+1627902000000,144.42,144.52,143.13,144.21,65281.342,1627905599999,9386189.86694,25715,34087.467,4902366.36353,0
+1627905600000,144.21,145.08,141.10,143.16,146648.830,1627909199999,20946164.76876,39617,63040.440,9007590.57350,0
+1627909200000,143.17,144.47,142.54,144.15,66093.895,1627912799999,9482827.47745,25486,35719.619,5126138.22119,0
+1627912800000,144.14,144.70,143.38,144.05,64220.791,1627916399999,9253060.74609,27359,31713.010,4569811.19272,0
+1627916400000,144.05,144.59,143.40,143.72,44121.834,1627919999999,6352004.41912,22232,22113.463,3184134.39772,0
+1627920000000,143.74,144.42,143.21,143.84,63314.020,1627923599999,9109542.51654,24144,33726.819,4853679.34528,0
+1627923600000,143.84,144.05,142.79,143.11,37381.846,1627927199999,5357915.55988,17645,15833.273,2269843.25360,0
+1627927200000,143.11,143.41,142.67,142.76,30998.621,1627930799999,4433404.94463,19241,15055.829,2153521.12307,0
+1627930800000,142.75,143.16,141.09,141.39,75356.575,1627934399999,10694585.98056,24914,33772.388,4794080.79806,0
+1627934400000,141.41,141.71,139.42,139.88,117396.353,1627937999999,16484593.50041,32681,47332.542,6647560.12995,0
+1627938000000,139.87,141.17,139.66,140.44,58940.064,1627941599999,8272025.09922,24127,30004.579,4212129.37104,0
+1627941600000,140.45,142.57,140.14,142.16,83522.077,1627945199999,11811762.51126,27306,45826.397,6485367.47416,0
+1627945200000,142.16,142.40,141.20,141.35,49890.180,1627948799999,7077566.48111,23377,22113.980,3137537.17124,0
+1627948800000,141.34,143.24,140.19,142.00,100797.847,1627952399999,14301223.91209,32676,47645.316,6754393.40111,0
+1627952400000,142.00,142.04,139.19,139.26,84151.568,1627955999999,11831381.64774,28899,37701.753,5303131.30502,0
+1627956000000,139.29,140.37,139.00,139.62,49567.903,1627959599999,6933747.98739,21746,23874.035,3340341.53180,0
+1627959600000,139.61,140.12,138.42,139.04,68374.958,1627963199999,9517065.56159,23678,33610.720,4680128.09744,0
+1627963200000,139.05,139.64,137.57,137.85,75144.865,1627966799999,10425570.28489,24528,36928.539,5126021.92897,0
+1627966800000,137.84,138.88,136.24,138.40,120571.041,1627970399999,16568114.22758,33434,57484.608,7903110.69539,0
+1627970400000,138.39,138.91,138.05,138.16,51871.633,1627973999999,7183090.83898,20378,27161.984,3761695.51471,0
+1627974000000,138.14,139.06,137.42,138.79,54022.142,1627977599999,7481514.46625,23982,27963.771,3873845.24878,0
+1627977600000,138.80,138.83,137.13,137.52,76705.380,1627981199999,10583764.81076,24731,30316.245,4181471.96052,0
+1627981200000,137.52,138.39,136.67,138.39,82906.508,1627984799999,11394448.40385,27153,37334.560,5132590.06195,0
+1627984800000,138.38,139.19,137.91,138.52,54113.307,1627988399999,7491355.05102,22533,25941.133,3591606.71921,0
+1627988400000,138.50,138.78,137.54,137.66,46025.702,1627991999999,6358281.05956,21367,20833.255,2878439.42016,0
+1627992000000,137.69,139.06,135.50,138.95,157334.828,1627995599999,21594894.60185,43027,80474.536,11056088.90499,0
+1627995600000,138.96,139.59,138.72,138.99,71107.798,1627999199999,9895311.05257,26334,32049.720,4460744.18737,0
+1627999200000,138.99,140.44,138.71,139.16,82818.974,1628002799999,11558180.34305,27315,46195.987,6450116.71432,0
+1628002800000,139.17,139.42,137.75,138.47,85350.905,1628006399999,11818024.86150,27878,41449.726,5739920.32573,0
+1628006400000,138.47,139.17,137.82,139.10,58455.565,1628009999999,8091568.50429,22949,30461.708,4216833.97181,0
+1628010000000,139.11,139.54,137.55,137.55,58173.743,1628013599999,8062978.60192,22306,29513.452,4091431.16480,0
+1628013600000,137.55,139.14,136.80,139.09,70780.450,1628017199999,9756536.11738,27419,36162.942,4984506.33740,0
+1628017200000,139.10,139.83,138.56,138.87,53228.751,1628020799999,7411803.88276,22013,26403.704,3677876.25902,0
+1628020800000,138.86,139.38,137.95,139.24,51408.963,1628024399999,7128816.59535,22518,25393.778,3521251.52674,0
+1628024400000,139.24,139.85,139.10,139.70,35150.333,1628027999999,4903382.61113,19510,18094.160,2524219.01447,0
+1628028000000,139.70,140.26,139.19,139.56,41313.643,1628031599999,5774194.80537,20950,21688.824,3031700.74730,0
+1628031600000,139.56,140.50,137.91,138.48,48506.531,1628035199999,6752001.31523,23904,22054.423,3072180.81421,0
+1628035200000,138.47,139.13,137.30,138.84,64781.712,1628038799999,8945397.61106,25601,31654.244,4371122.87981,0
+1628038800000,138.84,139.52,138.48,139.14,49140.097,1628042399999,6833658.93521,21592,21710.569,3019924.46282,0
+1628042400000,139.14,139.52,137.83,137.99,45005.576,1628045999999,6232222.37451,21688,20171.527,2794573.59308,0
+1628046000000,137.98,138.22,137.11,137.16,50316.305,1628049599999,6924941.80165,21005,26450.770,3641043.92937,0
+1628049600000,137.13,137.67,136.41,137.26,57821.112,1628053199999,7923074.71313,22367,28856.917,3954478.66349,0
+1628053200000,137.26,138.59,137.11,137.64,56330.334,1628056799999,7775659.72639,22911,28835.569,3979764.06735,0
+1628056800000,137.65,137.73,136.60,136.86,61116.381,1628060399999,8383056.05887,23786,27781.219,3811049.77543,0
+1628060400000,136.88,137.18,136.20,136.82,45309.204,1628063999999,6188208.10122,20846,21198.411,2895815.15480,0
+1628064000000,136.83,137.40,135.53,136.48,91994.001,1628067599999,12546635.93088,28364,38804.966,5294588.94833,0
+1628067600000,136.50,137.21,136.18,136.84,39204.871,1628071199999,5361707.84323,21674,20405.659,2790488.98092,0
+1628071200000,136.84,137.64,136.51,137.59,37999.874,1628074799999,5213500.45390,20134,21432.171,2941006.06164,0
+1628074800000,137.60,137.89,137.23,137.70,36402.119,1628078399999,5008886.39714,19714,18369.730,2527948.42310,0
+1628078400000,137.70,140.10,137.58,139.95,124026.709,1628081999999,17225150.41047,31966,66800.877,9280579.79845,0
+1628082000000,139.95,141.69,139.15,140.79,162681.752,1628085599999,22838236.96098,37910,84648.392,11882802.18599,0
+1628085600000,140.80,142.19,140.17,141.98,119207.712,1628089199999,16845047.90447,30063,57331.709,8107215.61116,0
+1628089200000,141.98,143.27,141.95,142.39,144004.801,1628092799999,20521233.56526,36363,73777.739,10515072.66928,0
+1628092800000,142.39,143.80,142.35,143.10,124399.149,1628096399999,17790810.78514,31406,65646.627,9388975.92516,0
+1628096400000,143.09,143.20,142.05,142.43,59407.753,1628099999999,8474077.48503,23668,28588.339,4078559.71047,0
+1628100000000,142.44,144.14,142.44,143.28,70564.589,1628103599999,10126707.02646,26371,36290.265,5207540.26413,0
+1628103600000,143.27,143.98,143.03,143.82,53154.803,1628107199999,7629146.66910,21713,19079.407,2739095.83944,0
+1628107200000,143.82,144.17,143.32,143.66,42485.889,1628110799999,6105809.88127,22223,22991.119,3304572.88526,0
+1628110800000,143.67,144.18,143.34,144.03,36155.955,1628114399999,5197547.97662,18625,18097.445,2601931.00725,0
+1628114400000,143.99,144.56,141.85,142.76,98434.684,1628117999999,14107388.45776,32542,44491.314,6380732.85623,0
+1628118000000,142.77,143.80,142.13,142.61,53565.344,1628121599999,7657221.05392,24100,26488.044,3786970.23902,0
+1628121600000,142.60,143.59,141.70,141.80,57126.931,1628125199999,8151380.42375,22563,27152.455,3875236.58601,0
+1628125200000,141.79,141.99,140.44,141.67,105546.548,1628128799999,14906221.76788,27604,51012.614,7207368.81690,0
+1628128800000,141.67,141.68,140.51,140.77,47874.499,1628132399999,6752657.56506,19555,21012.249,2963739.63916,0
+1628132400000,140.80,141.45,140.54,140.85,53989.299,1628135999999,7611364.88981,17833,28882.019,4072229.60720,0
+1628136000000,140.85,141.30,140.52,140.55,46261.356,1628139599999,6516085.17469,17267,22227.981,3131820.78265,0
+1628139600000,140.55,141.34,140.21,140.96,47946.159,1628143199999,6750028.55427,19538,25040.526,3526318.62218,0
+1628143200000,140.96,140.97,139.10,139.50,85474.969,1628146799999,11944732.89448,26316,34185.351,4776289.05116,0
+1628146800000,139.50,139.94,138.45,139.42,93969.872,1628150399999,13075039.99128,27374,43886.682,6107404.13817,0
+1628150400000,139.43,139.88,138.05,138.30,89032.961,1628153999999,12380395.81163,28675,37804.001,5258581.30236,0
+1628154000000,138.30,138.82,137.07,137.68,133954.158,1628157599999,18451357.67485,38219,61176.744,8428122.03925,0
+1628157600000,137.67,138.58,137.29,138.25,72003.821,1628161199999,9939031.35895,26246,37749.911,5212521.55017,0
+1628161200000,138.25,139.33,137.52,138.00,105603.589,1628164799999,14625293.71159,30534,53130.988,7360977.69274,0
+1628164800000,138.01,138.64,136.07,138.24,184383.089,1628168399999,25342458.50455,41877,83932.204,11538724.98197,0
+1628168400000,138.28,138.91,137.16,138.82,105033.985,1628171999999,14499535.66919,31486,55760.316,7697628.51922,0
+1628172000000,138.81,140.98,137.93,140.88,267985.128,1628175599999,37462943.87412,56895,129507.289,18105969.73589,0
+1628175600000,140.87,141.76,139.59,140.21,172299.830,1628179199999,24267129.13890,39367,75870.548,10686073.77137,0
+1628179200000,140.21,141.89,139.89,141.55,121795.932,1628182799999,17164703.42196,32991,59436.810,8379680.84926,0
+1628182800000,141.54,143.82,140.93,143.77,140833.250,1628186399999,20055867.87576,36887,75531.264,10760054.27894,0
+1628186400000,143.77,144.00,142.63,143.00,96978.176,1628189999999,13910039.33955,29715,46658.678,6693962.40682,0
+1628190000000,143.04,144.68,142.72,143.18,119116.622,1628193599999,17125006.08952,32667,63784.952,9173950.79034,0
+1628193600000,143.17,144.98,143.10,144.27,99881.598,1628197199999,14385336.79970,30048,56845.749,8186011.30959,0
+1628197200000,144.28,145.26,143.84,144.60,75555.206,1628200799999,10919477.87531,27277,40298.275,5825875.94476,0
+1628200800000,144.60,145.25,143.84,143.95,77666.746,1628204399999,11219726.07846,31252,34296.687,4954377.25189,0
+1628204400000,143.95,144.51,143.06,143.62,109508.263,1628207999999,15738224.77735,33773,45905.419,6599743.52944,0
+1628208000000,143.62,144.07,141.77,142.24,140230.340,1628211599999,20035270.36633,34542,68697.111,9820941.16516,0
+1628211600000,142.23,144.24,142.23,144.15,80916.567,1628215199999,11590271.96577,26740,44137.033,6322412.05163,0
+1628215200000,144.15,145.47,143.50,144.18,130677.847,1628218799999,18875208.01483,35311,61673.701,8910168.82716,0
+1628218800000,144.19,147.60,144.00,146.13,228151.290,1628222399999,33389460.91198,50608,115594.317,16919248.95990,0
+1628222400000,146.13,146.87,145.01,145.70,113790.784,1628225999999,16582073.30087,33692,53961.678,7865617.57021,0
+1628226000000,145.70,146.61,145.33,146.40,78467.804,1628229599999,11454295.23314,29031,39546.408,5773905.12965,0
+1628229600000,146.41,147.54,145.58,146.31,105461.744,1628233199999,15451383.44152,35228,48244.996,7070832.77124,0
+1628233200000,146.31,146.82,145.40,145.50,72246.830,1628236799999,10541385.86220,26245,31745.575,4632867.66822,0
+1628236800000,145.50,146.26,144.45,145.65,121120.904,1628240399999,17605794.33453,33869,56122.560,8158977.62287,0
+1628240400000,145.65,145.67,144.80,144.94,62987.281,1628243999999,9148080.65521,26483,28306.997,4111895.45749,0
+1628244000000,144.95,145.19,144.03,144.77,82068.706,1628247599999,11870053.38160,29534,43180.105,6247074.80143,0
+1628247600000,144.73,144.81,144.00,144.13,65183.652,1628251199999,9408676.19189,24624,30263.140,4369022.88098,0
+1628251200000,144.12,145.99,143.37,145.03,143374.054,1628254799999,20772038.52997,40429,68768.748,9968956.16340,0
+1628254800000,145.04,145.94,144.72,145.60,84688.511,1628258399999,12327647.78150,30312,39233.898,5712197.05466,0
+1628258400000,145.61,145.64,144.53,144.84,65591.591,1628261999999,9509432.85079,27153,28833.849,4180471.69595,0
+1628262000000,144.83,149.51,144.38,149.11,279725.867,1628265599999,41200007.64933,61917,140549.404,20713400.80194,0
+1628265600000,149.13,151.04,148.39,148.89,289857.018,1628269199999,43386159.81436,62767,135330.914,20260692.46174,0
+1628269200000,148.89,150.34,148.78,149.11,102937.899,1628272799999,15389441.22403,33028,55712.541,8330023.30525,0
+1628272800000,149.11,149.33,147.81,148.10,95324.927,1628276399999,14157432.66419,31032,43685.870,6488650.50970,0
+1628276400000,148.10,149.11,147.90,148.62,79446.099,1628279999999,11807949.93049,26669,40200.452,5975059.37414,0
+1628280000000,148.63,149.00,147.76,148.65,60875.919,1628283599999,9039953.27333,26475,28387.914,4216660.25501,0
+1628283600000,148.64,148.90,148.13,148.33,38379.321,1628287199999,5700419.49454,21492,16841.900,2501564.52469,0
+1628287200000,148.32,149.97,147.47,148.30,99968.767,1628290799999,14873828.93323,37136,48765.119,7256769.02971,0
+1628290800000,148.31,148.33,146.89,148.05,67059.612,1628294399999,9907687.23823,27913,30485.183,4505224.36530,0
+1628294400000,148.05,150.82,147.09,150.73,139000.886,1628297999999,20750390.96564,38455,75125.978,11212321.01836,0
+1628298000000,150.73,151.00,149.70,150.78,105189.659,1628301599999,15814687.45214,30793,52617.142,7913178.03344,0
+1628301600000,150.77,153.62,150.64,153.60,143332.997,1628305199999,21843017.33053,42904,76535.982,11661081.20492,0
+1628305200000,153.60,153.95,151.89,153.43,113031.315,1628308799999,17283486.96817,34331,47924.767,7329138.02135,0
+1628308800000,153.43,154.50,152.30,152.38,114672.786,1628312399999,17597408.77474,35739,54568.139,8376556.09308,0
+1628312400000,152.38,152.96,152.13,152.65,72987.718,1628315999999,11136700.14728,27348,36015.155,5496089.26113,0
+1628316000000,152.65,152.76,151.01,151.73,88769.940,1628319599999,13476373.67999,30920,38718.478,5879472.97126,0
+1628319600000,151.74,152.82,151.41,152.17,57284.015,1628323199999,8706578.12727,23882,28879.502,4390824.49752,0
+1628323200000,152.16,152.82,151.64,152.78,52214.822,1628326799999,7948976.75490,23124,24484.170,3728144.27010,0
+1628326800000,152.78,155.47,152.54,154.47,163594.838,1628330399999,25218122.93365,42263,78633.104,12124580.87495,0
+1628330400000,154.47,155.65,154.03,154.44,131135.592,1628333999999,20297838.67724,34043,63161.752,9777856.33201,0
+1628334000000,154.45,154.98,153.03,154.76,98923.049,1628337599999,15232845.20601,32999,50255.388,7740327.01539,0
+1628337600000,154.75,156.36,149.78,151.07,358910.827,1628341199999,55162506.84362,70100,152111.944,23419073.51424,0
+1628341200000,151.07,152.22,149.03,150.27,223258.045,1628344799999,33689858.66038,49497,98757.148,14906986.55629,0
+1628344800000,150.26,152.61,150.26,152.56,106740.406,1628348399999,16184136.62122,33585,57119.860,8661063.77761,0
+1628348400000,152.55,155.46,151.54,153.83,213457.584,1628351999999,32900557.76109,50759,97266.919,14993091.98553,0
+1628352000000,153.84,154.95,149.27,154.79,308657.284,1628355599999,46935387.55679,71875,150273.222,22873527.48352,0
+1628355600000,154.79,154.98,151.57,152.64,122499.091,1628359199999,18750637.02824,40480,53262.109,8151847.39464,0
+1628359200000,152.64,153.50,151.60,153.24,65011.447,1628362799999,9921331.81348,25691,31474.874,4802944.16441,0
+1628362800000,153.23,154.50,152.12,153.97,54987.565,1628366399999,8432911.87944,24791,25610.430,3928829.04932,0
+1628366400000,153.97,154.78,153.53,154.60,72592.178,1628369999999,11200102.35896,27005,36270.329,5596865.29840,0
+1628370000000,154.63,155.55,152.76,152.94,117309.528,1628373599999,18138386.03836,36171,47174.241,7299440.37228,0
+1628373600000,152.93,155.03,152.79,154.30,84398.776,1628377199999,12990842.70078,32833,41210.144,6343218.45286,0
+1628377200000,154.30,156.50,154.29,156.03,106638.617,1628380799999,16582536.96538,33091,53449.456,8313554.58015,0
+1628380800000,156.05,157.75,154.57,156.53,228011.093,1628384399999,35655801.91088,49937,113595.445,17770804.03644,0
+1628384400000,156.54,156.65,152.18,153.05,123794.702,1628387999999,19024719.72000,38352,51026.589,7837825.90772,0
+1628388000000,153.05,153.05,151.35,152.44,74529.928,1628391599999,11348975.24471,31088,30825.780,4696167.04960,0
+1628391600000,152.44,154.56,152.26,154.30,79739.652,1628395199999,12262453.10679,29109,41482.492,6376410.47523,0
+1628395200000,154.28,155.09,153.17,153.74,75597.101,1628398799999,11660280.00341,27797,33332.501,5142301.91687,0
+1628398800000,153.76,155.11,152.71,154.93,74043.060,1628402399999,11421739.49203,27649,36839.025,5684194.95755,0
+1628402400000,154.94,157.55,154.56,156.45,149840.631,1628405999999,23394162.83958,41531,81194.292,12675510.38616,0
+1628406000000,156.46,157.13,155.01,155.32,98019.852,1628409599999,15299406.57568,30059,39997.580,6246344.42443,0
+1628409600000,155.31,155.95,153.57,153.75,80205.211,1628413199999,12414889.85540,26702,33097.705,5127382.59826,0
+1628413200000,153.75,155.54,153.63,155.15,62029.575,1628416799999,9603555.56596,24807,32628.784,5051618.90870,0
+1628416800000,155.16,155.87,152.53,153.28,105945.238,1628420399999,16299785.18918,36445,44439.063,6838693.52045,0
+1628420400000,153.27,154.18,152.53,153.41,72738.622,1628423999999,11162673.39501,30488,33347.055,5118237.48104,0
+1628424000000,153.42,155.73,153.27,155.16,90015.798,1628427599999,13942186.14027,31572,45158.093,6993383.20881,0
+1628427600000,155.16,155.60,153.55,154.08,71570.347,1628431199999,11055458.87622,29888,32239.249,4980532.60558,0
+1628431200000,154.07,154.39,150.47,150.69,158064.892,1628434799999,24032529.92915,42849,64980.083,9883603.64601,0
+1628434800000,150.68,151.50,150.20,150.99,80797.190,1628438399999,12200930.97134,29346,40519.190,6120145.71775,0
+1628438400000,150.96,152.71,148.63,148.85,147890.072,1628441999999,22280228.34364,41544,64204.930,9683954.55993,0
+1628442000000,148.87,150.03,147.01,148.91,168813.188,1628445599999,25068344.57840,44171,78450.243,11653452.14584,0
+1628445600000,148.91,150.06,148.23,148.92,62855.455,1628449199999,9379473.78782,28094,30346.323,4528143.18074,0
+1628449200000,148.92,149.69,147.53,149.10,77618.914,1628452799999,11536293.95908,28264,39940.509,5936417.98193,0
+1628452800000,149.10,150.41,147.90,148.69,93620.034,1628456399999,13959158.58414,32741,49036.837,7312390.16562,0
+1628456400000,148.73,150.12,148.15,149.86,56014.303,1628459999999,8363007.85048,23710,27642.795,4126521.88436,0
+1628460000000,149.85,151.88,149.61,151.03,97144.147,1628463599999,14653070.83128,30074,47144.179,7111296.95425,0
+1628463600000,151.03,151.55,149.23,149.76,86576.412,1628467199999,13005474.10413,29695,38429.589,5771776.07299,0
+1628467200000,149.76,150.48,146.30,146.66,162578.183,1628470799999,24058059.45846,40997,70136.550,10386201.21648,0
+1628470800000,146.69,147.11,145.29,145.92,110981.220,1628474399999,16223622.20382,32960,55260.881,8079767.48033,0
+1628474400000,145.92,147.32,145.55,147.05,55166.772,1628477999999,8085967.39660,24936,27594.583,4044654.51481,0
+1628478000000,147.04,147.75,146.45,147.32,42799.335,1628481599999,6295472.25479,23089,22092.240,3250143.55020,0
+1628481600000,147.33,148.32,146.55,148.23,67690.742,1628485199999,9980550.48595,25836,33416.530,4928945.57030,0
+1628485200000,148.23,148.76,147.41,147.98,54464.677,1628488799999,8072945.60659,24574,23940.260,3549339.02818,0
+1628488800000,147.98,148.49,146.55,148.15,75366.035,1628492399999,11121456.53116,28816,37798.288,5576835.22974,0
+1628492400000,148.14,150.14,148.01,149.72,87830.494,1628495999999,13093473.64155,31812,45408.455,6772470.67937,0
+1628496000000,149.71,150.27,149.11,150.13,61581.653,1628499599999,9220893.89136,24376,31302.543,4687878.66917,0
+1628499600000,150.17,153.65,149.70,153.22,176542.090,1628503199999,26894708.05019,46392,85461.789,13017981.55496,0
+1628503200000,153.23,154.09,152.53,153.85,199074.331,1628506799999,30537620.93894,44138,105522.513,16192559.13590,0
+1628506800000,153.85,155.71,153.43,155.65,134695.849,1628510399999,20818015.68838,39311,69586.019,10759138.75862,0
+1628510400000,155.66,155.87,153.64,155.47,121227.701,1628513999999,18780218.65533,36760,51993.543,8056497.10599,0
+1628514000000,155.46,159.48,154.99,156.56,271399.533,1628517599999,42679474.85902,62138,129678.417,20393100.14835,0
+1628517600000,156.56,162.17,156.55,159.78,387783.710,1628521199999,62096848.51838,78378,195907.618,31372092.34431,0
+1628521200000,159.78,164.94,159.78,164.31,330858.949,1628524799999,54003976.41905,72266,161585.707,26363047.89637,0
+1628524800000,164.30,167.50,162.48,166.77,424382.910,1628528399999,69882958.20894,83926,211191.073,34800645.38689,0
+1628528400000,166.77,167.20,164.01,165.66,217813.673,1628531999999,36020522.35808,51402,108620.592,17964810.26467,0
+1628532000000,165.66,170.12,165.60,169.04,278504.508,1628535599999,46883274.56799,72159,138104.384,23252561.13743,0
+1628535600000,169.03,170.17,166.55,167.84,204612.861,1628539199999,34477310.41447,47295,95890.114,16164302.65240,0
+1628539200000,167.86,171.00,164.00,164.40,385048.035,1628542799999,64388650.34531,81566,178458.847,29858133.20937,0
+1628542800000,164.39,166.97,162.77,166.12,246421.270,1628546399999,40597224.64123,56830,121831.184,20081334.94577,0
+1628546400000,166.10,168.67,165.28,168.66,143027.898,1628549999999,23873093.80976,43253,75573.949,12619828.19044,0
+1628550000000,168.67,168.67,165.18,166.41,127449.642,1628553599999,21271853.58660,40177,60892.142,10162115.64575,0
+1628553600000,166.43,167.44,162.03,163.43,242581.155,1628557199999,39989795.76378,61455,104473.574,17228940.65773,0
+1628557200000,163.43,164.13,161.62,163.50,117193.277,1628560799999,19089517.99716,38171,57237.428,9327306.21971,0
+1628560800000,163.50,165.41,162.68,165.19,104364.662,1628564399999,17137940.29225,35996,54102.841,8887333.27094,0
+1628564400000,165.20,165.35,162.32,163.02,99033.929,1628567999999,16205509.59239,31725,44979.260,7355727.06252,0
+1628568000000,163.02,163.84,161.20,161.24,101910.998,1628571599999,16587105.78126,28662,49099.555,7993988.56810,0
+1628571600000,161.24,163.37,161.00,162.91,99700.694,1628575199999,16202959.99104,31842,49823.799,8097639.66670,0
+1628575200000,162.92,167.54,161.69,166.02,170432.927,1628578799999,28075534.70327,46699,87377.913,14396061.26278,0
+1628578800000,166.02,166.50,163.35,166.10,194773.367,1628582399999,32100355.82701,53786,89404.336,14734195.33304,0
+1628582400000,166.08,166.20,164.07,165.32,135058.196,1628585999999,22293458.46220,38644,61594.773,10164256.97906,0
+1628586000000,165.32,165.51,163.57,164.42,99119.729,1628589599999,16299296.54486,35549,43038.070,7075478.43422,0
+1628589600000,164.39,164.49,161.75,161.93,138105.837,1628593199999,22472706.01196,41363,57499.674,9353443.59590,0
+1628593200000,161.93,165.24,161.85,163.33,174300.975,1628596799999,28518332.05092,46994,80542.558,13178561.30130,0
+1628596800000,163.34,167.50,162.01,167.42,233143.925,1628600399999,38543827.99620,59210,111703.487,18475916.90219,0
+1628600400000,167.41,168.44,163.50,164.95,320407.911,1628603999999,53255620.79701,73488,151190.485,25133386.40257,0
+1628604000000,164.95,165.40,162.66,163.50,149148.229,1628607599999,24474971.17237,44212,66707.524,10953898.46928,0
+1628607600000,163.51,164.26,162.01,162.76,161401.596,1628611199999,26320312.91741,44747,79601.022,12982541.71673,0
+1628611200000,162.76,163.42,158.80,159.64,241757.102,1628614799999,38850713.14421,60221,93266.458,14996505.97407,0
+1628614800000,159.65,161.88,159.65,161.56,92301.664,1628618399999,14864057.89084,30591,49201.341,7924830.22700,0
+1628618400000,161.53,163.62,161.44,163.51,102379.864,1628621999999,16641746.99849,33938,53532.397,8703722.15752,0
+1628622000000,163.51,165.04,163.39,164.85,78090.663,1628625599999,12822599.50022,30903,36918.072,6063577.97414,0
+1628625600000,164.84,167.44,164.53,167.10,123981.923,1628629199999,20595223.54542,37734,64550.473,10725090.51474,0
+1628629200000,167.09,167.99,166.22,167.59,119285.961,1628632799999,19961561.87558,39568,58110.405,9728386.65924,0
+1628632800000,167.58,167.99,164.71,165.17,112382.016,1628636399999,18704189.06680,38230,46320.494,7708636.45883,0
+1628636400000,165.17,165.97,164.29,165.45,66993.781,1628639999999,11070221.76856,30863,32917.769,5440331.42943,0
+1628640000000,165.44,168.00,165.16,167.10,146799.384,1628643599999,24475423.65345,39326,67564.292,11269633.45517,0
+1628643600000,167.10,167.37,165.50,166.36,69403.818,1628647199999,11550571.07282,28454,31900.212,5310244.58308,0
+1628647200000,166.37,167.19,164.39,165.82,109067.642,1628650799999,18059849.63936,35622,55734.908,9229549.36939,0
+1628650800000,165.82,166.45,164.93,165.92,51503.080,1628654399999,8541842.26758,22869,27368.227,4538586.23271,0
+1628654400000,165.92,167.31,165.17,166.49,84297.048,1628657999999,14022493.88929,26055,43125.186,7174851.82485,0
+1628658000000,166.50,170.48,166.12,169.86,178812.822,1628661599999,30182963.15085,50226,93740.569,15825832.65912,0
+1628661600000,169.89,173.20,169.87,172.19,281032.633,1628665199999,48282257.61171,69241,131564.074,22605005.11923,0
+1628665200000,172.17,174.45,171.60,172.87,157104.963,1628668799999,27173789.55015,46060,76241.012,13192472.13113,0
+1628668800000,172.89,173.45,170.32,171.60,128919.259,1628672399999,22140128.50451,38833,57819.934,9933180.47857,0
+1628672400000,171.61,171.66,169.67,170.52,140497.735,1628675999999,23981752.25964,41127,68038.115,11614630.29384,0
+1628676000000,170.52,172.33,169.63,170.76,125616.211,1628679599999,21490155.82382,39796,63966.143,10946127.35535,0
+1628679600000,170.77,171.73,169.50,169.87,81099.242,1628683199999,13839771.74849,32043,36101.015,6161661.36729,0
+1628683200000,169.90,171.26,168.58,171.01,118864.940,1628686799999,20198454.40871,38804,62382.684,10607866.17368,0
+1628686800000,171.00,173.17,170.09,172.40,165458.783,1628690399999,28442920.13755,44348,73392.780,12618622.70757,0
+1628690400000,172.39,174.30,171.72,173.24,158687.800,1628693999999,27506880.05141,42694,71105.842,12326427.81424,0
+1628694000000,173.23,174.91,171.75,172.30,163768.872,1628697599999,28368228.98472,45551,77030.286,13347131.74792,0
+1628697600000,172.31,173.98,171.59,173.37,149206.748,1628701199999,25812375.43643,40896,66611.677,11524719.97211,0
+1628701200000,173.36,174.84,172.75,174.29,76874.658,1628704799999,13356870.21159,28231,40506.825,7039201.03388,0
+1628704800000,174.30,174.30,172.35,173.49,83470.182,1628708399999,14466891.93674,27659,41682.692,7224847.02036,0
+1628708400000,173.48,175.00,172.22,174.58,105193.364,1628711999999,18275534.95027,31742,48683.831,8461727.95994,0
+1628712000000,174.58,176.25,174.07,174.14,144928.909,1628715599999,25383771.22607,41649,68888.668,12068916.91411,0
+1628715600000,174.14,174.14,170.63,172.88,185849.508,1628719199999,32019961.16006,48705,88578.568,15260344.89790,0
+1628719200000,172.88,172.91,168.58,170.14,186236.850,1628722799999,31699794.32385,50614,84787.938,14438405.61268,0
+1628722800000,170.14,171.70,169.66,170.67,94492.618,1628726399999,16137019.73273,33898,46968.943,8022315.59719,0
+1628726400000,170.66,176.68,170.15,176.22,225661.401,1628729999999,39204909.36462,53104,114922.658,19978691.74342,0
+1628730000000,176.21,179.10,175.28,178.56,232708.125,1628733599999,41287252.27211,53955,118459.922,21011489.59055,0
+1628733600000,178.56,179.95,177.83,178.88,105377.653,1628737199999,18854585.11797,36688,54569.786,9767639.00819,0
+1628737200000,178.89,178.91,174.62,175.19,129677.239,1628740799999,22924641.88187,40894,56132.708,9924471.58615,0
+1628740800000,175.20,176.47,172.33,172.88,148525.433,1628744399999,25863363.25644,41482,67056.909,11684165.72873,0
+1628744400000,172.90,173.09,166.08,170.27,332028.908,1628747999999,56257270.60761,79628,147469.984,24990735.89615,0
+1628748000000,170.31,170.63,167.76,169.66,210824.023,1628751599999,35690018.16114,51697,101247.007,17147824.13752,0
+1628751600000,169.66,171.29,168.90,170.37,124371.018,1628755199999,21154624.98090,39275,61526.442,10468179.89061,0
+1628755200000,170.35,171.30,169.30,169.77,103413.709,1628758799999,17619651.24944,34994,48244.513,8221276.47448,0
+1628758800000,169.77,172.00,167.50,171.09,180833.255,1628762399999,30722210.22474,51895,90422.326,15365051.87594,0
+1628762400000,171.09,172.44,170.93,171.23,144024.267,1628765999999,24729209.02121,34877,67465.631,11587584.45475,0
+1628766000000,171.24,172.08,167.98,168.43,192640.240,1628769599999,32764959.64452,50047,88316.807,15022921.94910,0
+1628769600000,168.43,169.45,164.80,166.75,237686.112,1628773199999,39646722.27541,62649,108661.821,18130594.35552,0
+1628773200000,166.76,168.00,165.93,166.75,81613.226,1628776799999,13638198.99482,32720,42438.874,7092525.85253,0
+1628776800000,166.74,167.02,160.83,162.24,270896.495,1628780399999,44346155.93023,67342,119680.878,19602172.75937,0
+1628780400000,162.24,164.62,161.76,163.34,155652.265,1628783999999,25433817.34646,42957,85512.139,13971508.78735,0
+1628784000000,163.35,164.63,161.51,163.60,210331.089,1628787599999,34310377.65007,51517,103038.554,16814839.07119,0
+1628787600000,163.60,165.26,162.67,164.12,108820.786,1628791199999,17882782.26349,35734,51256.267,8426248.08609,0
+1628791200000,164.12,166.35,164.06,166.17,72744.864,1628794799999,12026655.29623,27911,35752.865,5913950.56752,0
+1628794800000,166.17,166.21,164.86,165.51,57284.439,1628798399999,9485880.03863,26863,25273.012,4185105.45232,0
+1628798400000,165.52,166.66,164.18,166.23,69295.748,1628801999999,11486251.64333,28296,29383.799,4871331.47841,0
+1628802000000,166.23,166.45,164.00,164.91,57216.733,1628805599999,9453810.14376,27517,25417.915,4200102.42204,0
+1628805600000,164.91,165.25,161.84,162.64,73374.223,1628809199999,11969362.01632,29975,33382.228,5445550.49592,0
+1628809200000,162.63,165.66,162.57,165.41,91040.609,1628812799999,14985858.50554,34024,44313.934,7293217.84688,0
+1628812800000,165.44,168.26,164.00,167.31,127405.944,1628816399999,21181329.70902,41584,63907.742,10624853.89106,0
+1628816400000,167.31,168.65,167.13,167.66,99232.899,1628819999999,16663957.00852,31533,46726.289,7849968.10785,0
+1628820000000,167.67,169.67,167.36,169.21,67793.231,1628823599999,11420703.34895,19714,35843.315,6040917.22026,0
+1628823600000,169.21,169.77,168.23,168.26,58844.348,1628827199999,9946444.14927,16686,25366.530,4290435.31788,0
+1628827200000,168.26,170.14,167.42,169.64,98525.190,1628830799999,16629316.86597,24600,50210.988,8476908.51834,0
+1628830800000,169.65,171.35,169.47,170.10,86215.450,1628834399999,14703330.90698,31666,40288.861,6871350.80502,0
+1628834400000,170.11,175.31,169.05,174.75,254313.304,1628837999999,43956439.93075,62277,127023.467,21960022.93433,0
+1628838000000,174.74,177.61,174.61,176.86,205538.821,1628841599999,36198644.70659,52503,100894.704,17772321.38720,0
+1628841600000,176.88,183.13,176.87,181.19,412722.136,1628845199999,74381953.24982,89401,215060.443,38786701.08845,0
+1628845200000,181.21,182.80,180.65,181.68,196555.599,1628848799999,35693356.43698,49439,97849.992,17772265.93706,0
+1628848800000,181.62,183.00,181.01,181.69,157821.941,1628852399999,28722699.62237,44533,73388.648,13360218.24191,0
+1628852400000,181.71,182.88,179.00,179.27,236565.631,1628855999999,42874394.12605,54518,104576.239,18966482.06270,0
+1628856000000,179.25,183.00,179.20,181.71,166670.405,1628859599999,30269332.24967,45265,87625.281,15915408.44163,0
+1628859600000,181.72,181.79,180.00,180.38,118121.194,1628863199999,21375573.38697,35456,54773.796,9911720.76227,0
+1628863200000,180.38,181.99,178.37,179.26,162461.665,1628866799999,29242501.53346,43014,76950.033,13856516.08631,0
+1628866800000,179.26,180.32,173.21,176.05,336867.780,1628870399999,59303054.73275,73483,152697.343,26884394.40168,0
+1628870400000,176.05,177.97,174.00,177.94,228241.220,1628873999999,40242954.70804,51898,113447.723,20008958.75114,0
+1628874000000,177.95,178.33,176.57,177.84,89099.096,1628877599999,15808405.88897,31684,41177.397,7307646.27943,0
+1628877600000,177.83,178.14,175.35,177.02,92529.497,1628881199999,16370979.12347,32004,37591.024,6651069.13086,0
+1628881200000,177.03,177.15,174.79,176.42,63060.548,1628884799999,11095637.37505,26756,30962.437,5449460.77559,0
+1628884800000,176.42,182.89,175.79,181.39,328657.107,1628888399999,59443235.49860,74048,167104.209,30198290.60741,0
+1628888400000,181.38,182.49,180.66,181.22,84635.687,1628891999999,15364465.59647,32008,38172.511,6930436.73550,0
+1628892000000,181.23,181.76,180.50,181.19,59789.190,1628895599999,10824683.66001,27463,30643.680,5548422.54342,0
+1628895600000,181.20,184.68,180.80,183.39,184905.588,1628899199999,33897895.18261,51413,90925.539,16671230.18301,0
+1628899200000,183.39,185.23,181.45,182.66,183858.851,1628902799999,33759914.23043,48064,84305.389,15485263.19267,0
+1628902800000,182.66,185.13,182.21,182.59,111640.946,1628906399999,20483855.71147,32867,54835.607,10064110.58504,0
+1628906400000,182.60,182.96,181.32,182.06,69959.960,1628909999999,12744590.33680,28624,30069.722,5478018.88830,0
+1628910000000,182.05,182.79,177.16,179.29,225070.944,1628913599999,40350334.88944,57245,95845.055,17181247.57029,0
+1628913600000,179.29,180.40,178.30,178.87,114153.373,1628917199999,20465546.41103,37272,55937.942,10032937.82342,0
+1628917200000,178.88,181.15,178.78,180.56,68960.800,1628920799999,12403212.19860,28606,34369.451,6182679.54190,0
+1628920800000,180.54,182.67,180.08,182.13,115063.080,1628924399999,20885775.91062,35212,55399.762,10057618.93888,0
+1628924400000,182.13,183.88,181.52,182.67,101941.603,1628927999999,18636635.82748,36455,51295.370,9380002.36057,0
+1628928000000,182.70,183.56,181.64,182.59,106584.674,1628931599999,19469433.71132,33458,48954.652,8944887.55250,0
+1628931600000,182.61,185.18,176.10,177.88,277416.587,1628935199999,50348702.47656,64710,118026.790,21445492.38114,0
+1628935200000,177.88,179.98,174.95,176.51,371987.455,1628938799999,65930524.70718,88387,169165.852,29994164.32118,0
+1628938800000,176.49,178.77,174.62,178.73,150677.528,1628942399999,26655017.03794,45502,74441.920,13176701.18462,0
+1628942400000,178.75,179.26,176.87,177.29,106504.019,1628945999999,18950627.99526,37631,49982.773,8895696.79730,0
+1628946000000,177.29,179.31,176.25,179.29,85749.950,1628949599999,15265100.07287,33073,43296.734,7711644.13549,0
+1628949600000,179.29,182.90,178.83,182.65,173188.532,1628953199999,31335511.78008,49296,85889.247,15543499.75203,0
+1628953200000,182.62,182.64,180.02,182.16,152621.902,1628956799999,27720305.09331,43120,70617.764,12831397.97589,0
+1628956800000,182.20,182.61,180.24,181.33,109522.530,1628960399999,19880247.64649,36484,47037.399,8540837.41969,0
+1628960400000,181.34,182.03,179.79,181.01,93145.502,1628963999999,16862903.47670,32320,41665.337,7546904.02419,0
+1628964000000,181.01,181.85,180.52,181.04,47997.903,1628967599999,8695244.92244,22366,23212.918,4205939.96894,0
+1628967600000,181.05,182.64,179.62,181.60,68076.059,1628971199999,12343920.50280,29028,31343.413,5683263.90656,0
+1628971200000,181.60,181.60,176.96,178.78,137380.805,1628974799999,24516922.13799,41557,56905.580,10157464.77377,0
+1628974800000,178.77,181.68,178.75,181.54,76217.572,1628978399999,13756977.84493,29830,41213.933,7443499.28303,0
+1628978400000,181.54,181.95,180.15,180.33,57072.619,1628981999999,10327769.16217,25697,26816.220,4853227.48503,0
+1628982000000,180.33,183.66,180.09,182.90,118319.525,1628985599999,21589107.52171,35163,57630.191,10512680.48089,0
+1628985600000,182.85,186.82,181.34,186.58,215484.143,1628989199999,39589837.41332,52143,111625.981,20537278.72877,0
+1628989200000,186.58,186.81,182.37,183.54,205708.875,1628992799999,38035502.95754,50423,91690.967,16955943.40384,0
+1628992800000,183.51,186.60,183.00,185.16,151928.640,1628996399999,28077204.69049,41634,72559.979,13411056.77680,0
+1628996400000,185.16,185.67,182.35,182.71,157866.663,1628999999999,29015151.45043,40335,64255.792,11812289.78211,0
+1629000000000,182.72,182.80,179.27,181.74,167187.151,1629003599999,30281823.77907,45130,73492.021,13318567.75962,0
+1629003600000,181.74,182.98,180.22,180.92,97439.324,1629007199999,17722275.55315,32133,42128.930,7666060.72965,0
+1629007200000,180.92,182.22,179.45,180.02,83784.261,1629010799999,15123469.48556,30390,42288.344,7635226.23471,0
+1629010800000,180.03,180.33,175.74,177.42,176456.628,1629014399999,31400220.54437,45551,75088.765,13372193.78284,0
+1629014400000,177.43,179.04,176.69,178.08,122392.199,1629017999999,21797763.25906,34490,58824.119,10479317.98366,0
+1629018000000,178.08,180.56,177.14,179.44,116621.012,1629021599999,20916956.33467,37368,55690.469,9988418.86723,0
+1629021600000,179.44,180.35,177.00,178.21,144886.944,1629025199999,25870072.09530,40881,69888.033,12484640.49827,0
+1629025200000,178.17,180.15,176.49,179.43,132112.977,1629028799999,23574143.50354,37651,69164.688,12342141.39897,0
+1629028800000,179.43,180.09,177.12,177.64,112193.171,1629032399999,20036402.46387,34915,56038.081,10007358.29332,0
+1629032400000,177.64,179.10,175.10,178.82,159923.070,1629035999999,28373306.97287,43911,69784.829,12387939.05464,0
+1629036000000,178.82,181.27,177.79,178.24,221654.807,1629039599999,39880481.83383,50183,111002.799,19976366.48376,0
+1629039600000,178.24,180.78,178.07,180.50,82503.054,1629043199999,14799677.12077,28103,40872.909,7332492.15109,0
+1629043200000,180.54,181.95,178.82,179.14,207946.861,1629046799999,37526010.44262,45160,97466.309,17591532.22165,0
+1629046800000,179.12,180.72,177.24,180.44,138297.663,1629050399999,24747883.44584,38178,62684.763,11214115.87710,0
+1629050400000,180.44,181.48,179.59,181.32,84526.809,1629053999999,15265059.32850,28698,40174.781,7255518.92700,0
+1629054000000,181.30,182.53,180.24,182.40,87593.412,1629057599999,15901691.09241,29324,42659.783,7748174.19231,0
+1629057600000,182.41,183.81,181.85,183.41,82903.974,1629061199999,15161855.81491,29493,42447.459,7766688.06909,0
+1629061200000,183.41,184.12,181.60,183.24,78630.879,1629064799999,14420416.89585,29364,32279.084,5922820.33362,0
+1629064800000,183.24,185.97,183.24,185.90,105861.162,1629068399999,19573283.91373,35949,50672.542,9371527.41250,0
+1629068400000,185.91,186.09,184.10,184.80,133133.484,1629071999999,24647950.48739,36496,61846.670,11453229.39853,0
+1629072000000,184.81,187.85,182.31,186.40,277243.157,1629075599999,51581023.39308,65489,137323.593,25565107.55919,0
+1629075600000,186.39,187.80,185.66,186.70,81168.906,1629079199999,15159281.56840,28788,39818.174,7437940.40574,0
+1629079200000,186.71,187.10,185.63,186.96,88732.397,1629082799999,16530819.91223,28568,43776.431,8155519.95245,0
+1629082800000,186.96,187.09,183.39,183.84,119114.340,1629086399999,22066569.43959,35545,46780.255,8663323.66988,0
+1629086400000,183.84,186.08,183.81,185.58,76196.398,1629089999999,14111891.54962,28793,40812.444,7557419.04929,0
+1629090000000,185.58,186.97,185.53,186.83,93217.927,1629093599999,17371048.59026,31746,45827.935,8541354.52941,0
+1629093600000,186.82,187.80,183.62,186.43,162928.967,1629097199999,30310563.36984,45698,77205.835,14367718.76155,0
+1629097200000,186.43,187.77,185.25,185.69,85218.824,1629100799999,15923333.48082,29675,40766.560,7620611.41367,0
+1629100800000,185.69,186.88,184.34,185.31,129339.317,1629104399999,23991161.71680,38472,61601.019,11427452.15283,0
+1629104400000,185.32,185.92,184.44,185.85,69461.025,1629107999999,12857408.76288,27193,35191.649,6516109.38126,0
+1629108000000,185.84,188.43,185.69,187.38,175565.203,1629111599999,32856786.28936,42973,86033.998,16105291.48625,0
+1629111600000,187.37,189.44,186.96,187.63,182390.408,1629115199999,34324761.04440,45953,93835.240,17668566.53035,0
+1629115200000,187.63,188.15,185.23,186.32,151831.947,1629118799999,28302049.45724,42985,66283.479,12359381.88948,0
+1629118800000,186.30,186.65,180.01,181.37,312047.655,1629122399999,57076337.61732,65290,123983.107,22680841.78471,0
+1629122400000,181.39,182.64,180.24,180.38,160951.427,1629125999999,29233029.77030,44703,79395.992,14421662.55265,0
+1629126000000,180.35,182.95,180.02,182.38,145906.666,1629129599999,26492698.11424,43957,72742.100,13212688.93117,0
+1629129600000,182.37,184.78,181.76,184.53,155648.329,1629133199999,28589773.76593,42388,74881.218,13758205.88428,0
+1629133200000,184.53,184.84,182.93,183.95,64673.260,1629136799999,11899362.82333,27917,28806.804,5300820.08168,0
+1629136800000,183.95,185.40,183.11,184.20,80588.347,1629140399999,14850314.99437,29909,40561.244,7475234.98467,0
+1629140400000,184.19,184.25,180.50,180.73,89124.412,1629143999999,16236964.98803,29332,35620.214,6493989.61714,0
+1629144000000,180.73,180.75,177.70,179.94,252150.223,1629147599999,45110086.58169,60106,110158.753,19707787.54554,0
+1629147600000,179.93,181.97,178.86,180.30,91691.516,1629151199999,16525572.25401,32672,46425.467,8368671.17344,0
+1629151200000,180.33,182.10,179.69,180.98,74579.529,1629154799999,13510118.91118,33044,35477.697,6427558.33528,0
+1629154800000,180.96,181.35,176.53,177.98,161012.386,1629158399999,28744829.59313,53036,63825.200,11396579.42063,0
+1629158400000,178.01,179.30,173.08,176.11,208443.997,1629161999999,36633977.02276,56373,87457.456,15384733.65103,0
+1629162000000,176.09,180.33,175.85,180.29,127602.107,1629165599999,22761868.53341,38907,63049.501,11249315.47558,0
+1629165600000,180.30,181.00,179.29,180.63,75208.834,1629169199999,13545365.94644,31587,37268.969,6714574.11639,0
+1629169200000,180.63,182.86,180.21,181.80,95620.223,1629172799999,17374440.37311,35228,53301.407,9687068.65249,0
+1629172800000,181.81,183.18,181.18,182.13,82184.748,1629176399999,14975518.48728,34786,42239.100,7699339.11638,0
+1629176400000,182.13,182.63,179.07,179.24,106126.306,1629179999999,19172290.71264,39609,49787.968,8996040.23117,0
+1629180000000,179.24,180.19,178.00,178.14,97649.306,1629183599999,17459511.78687,35307,47597.423,8511416.49695,0
+1629183600000,178.15,180.41,177.50,179.89,88118.010,1629187199999,15773001.87864,36571,43031.114,7705730.03866,0
+1629187200000,179.93,181.62,179.41,180.51,90057.399,1629190799999,16262912.57473,36967,37974.308,6858313.17736,0
+1629190800000,180.50,183.49,180.36,183.35,143813.489,1629194399999,26209179.94768,48250,70660.626,12876876.91722,0
+1629194400000,183.36,183.90,181.60,181.88,115825.511,1629197999999,21182274.66908,38743,48453.395,8865869.56733,0
+1629198000000,181.88,184.58,181.85,183.43,154181.189,1629201599999,28262614.23529,45727,69847.305,12808189.13337,0
+1629201600000,183.44,184.50,181.50,181.52,136605.521,1629205199999,25037672.74977,41736,63460.695,11634881.37224,0
+1629205200000,181.53,182.61,179.33,180.71,135223.944,1629208799999,24459109.06067,46561,61831.686,11184679.35633,0
+1629208800000,180.72,181.60,178.03,178.30,147695.119,1629212399999,26466798.21814,44903,64640.015,11585376.48850,0
+1629212400000,178.30,179.09,176.49,176.74,120739.257,1629215999999,21441937.92790,41074,59994.773,10656500.04120,0
+1629216000000,176.75,178.19,175.55,176.13,112263.500,1629219599999,19862761.45016,39864,53698.801,9505698.50614,0
+1629219600000,176.12,178.06,175.60,177.38,67779.572,1629223199999,11985058.51074,31566,31879.840,5638008.95383,0
+1629223200000,177.38,178.88,176.78,177.34,76087.526,1629226799999,13540283.46219,34138,34177.330,6082234.83309,0
+1629226800000,177.34,177.54,174.30,175.36,166967.116,1629230399999,29308178.90176,47882,76430.963,13415262.70207,0
+1629230400000,175.35,175.88,169.73,173.11,266242.620,1629233999999,45896928.10115,67661,109787.594,18942838.22833,0
+1629234000000,173.12,173.19,170.31,170.81,106705.967,1629237599999,18292906.87116,33869,44589.072,7643442.30588,0
+1629237600000,170.82,172.24,168.02,172.01,178495.277,1629241199999,30409294.37475,49078,83766.217,14286912.10144,0
+1629241200000,171.99,172.00,168.12,168.69,111834.516,1629244799999,18991994.13520,37548,52257.018,8877107.67512,0
+1629244800000,168.74,170.47,164.38,167.68,243136.797,1629248399999,40734784.94820,58014,104226.917,17477770.46635,0
+1629248400000,167.68,168.24,162.91,168.14,205685.290,1629251999999,34063860.56452,53622,93294.188,15473932.65913,0
+1629252000000,168.18,168.29,165.98,167.41,131504.882,1629255599999,22022207.14213,39280,60309.554,10101651.62373,0
+1629255600000,167.43,168.94,165.12,168.93,109245.993,1629259199999,18236050.41627,34834,59918.542,10014344.49065,0
+1629259200000,168.93,169.17,166.89,168.28,97843.303,1629262799999,16466460.60704,32618,46545.428,7835477.61626,0
+1629262800000,168.26,171.24,167.78,171.11,104537.739,1629266399999,17756733.41935,34201,50913.081,8646363.58779,0
+1629266400000,171.11,171.47,170.13,170.57,68773.181,1629269999999,11741168.38661,26077,34893.904,5956765.76581,0
+1629270000000,170.57,171.39,168.23,168.76,83752.701,1629273599999,14217564.61775,30552,38237.731,6494334.65072,0
+1629273600000,168.76,171.00,167.85,169.93,89623.165,1629277199999,15181592.53626,33042,44612.204,7557716.21931,0
+1629277200000,169.93,171.12,168.99,170.51,67323.640,1629280799999,11460603.67706,28685,34703.953,5906894.10492,0
+1629280800000,170.50,171.42,168.10,168.78,101377.958,1629284399999,17199387.53404,32187,46429.847,7883037.48237,0
+1629284400000,168.88,170.75,165.65,166.15,134876.737,1629287999999,22635334.23521,42808,62793.287,10543318.90306,0
+1629288000000,166.12,169.91,166.09,169.37,122363.574,1629291599999,20557527.84662,39747,62562.280,10509429.00505,0
+1629291600000,169.40,171.12,169.05,169.91,96275.802,1629295199999,16390901.75840,33403,48863.918,8318926.57744,0
+1629295200000,169.89,171.34,169.35,170.91,100797.323,1629298799999,17173304.35156,31069,52499.218,8948822.24630,0
+1629298800000,170.90,173.82,169.13,173.73,117141.556,1629302399999,20075139.23850,38443,62049.555,10635350.72050,0
+1629302400000,173.74,174.63,172.17,174.01,153070.153,1629305999999,26537522.56098,42381,74220.176,12871611.77446,0
+1629306000000,174.05,174.36,173.18,173.71,60576.687,1629309599999,10523468.93105,26022,30712.824,5336328.70366,0
+1629309600000,173.72,174.39,171.10,171.38,123120.901,1629313199999,21225417.29316,37075,56439.081,9732281.49663,0
+1629313200000,171.39,172.66,167.51,167.94,134855.336,1629316799999,22940738.54131,40626,63621.211,10824787.75716,0
+1629316800000,167.93,168.81,165.01,165.22,117893.647,1629320399999,19652501.35908,37971,52452.303,8743458.21413,0
+1629320400000,165.20,166.31,164.37,165.61,80189.795,1629323999999,13252747.22856,28933,40085.878,6624603.32264,0
+1629324000000,165.60,168.31,165.03,168.11,79707.675,1629327599999,13316346.41350,29209,38377.463,6411807.00983,0
+1629327600000,168.12,169.72,166.59,166.68,93954.926,1629331199999,15816155.08594,31303,38725.408,6522013.90514,0
+1629331200000,166.67,169.60,165.05,169.32,129490.120,1629334799999,21645590.47338,40668,73771.542,12339420.01378,0
+1629334800000,169.32,169.57,166.88,168.11,99515.958,1629338399999,16758891.55988,33360,46176.567,7778090.61510,0
+1629338400000,168.11,168.25,166.07,166.95,95559.820,1629341999999,15970369.74739,32264,41350.367,6913974.75604,0
+1629342000000,166.94,167.00,164.72,165.30,119952.232,1629345599999,19895895.54273,36789,56486.046,9370803.18414,0
+1629345600000,165.32,166.63,164.39,165.98,76462.635,1629349199999,12674541.39092,29819,37701.995,6251634.79040,0
+1629349200000,165.98,168.14,164.96,167.44,77878.489,1629352799999,12983831.27056,30216,37300.130,6218261.83368,0
+1629352800000,167.43,167.65,165.35,166.25,83855.119,1629356399999,13944150.98960,28513,40884.529,6798652.21131,0
+1629356400000,166.25,167.00,164.02,166.16,100703.427,1629359999999,16657149.12466,35181,45430.683,7513830.98575,0
+1629360000000,166.16,167.72,164.80,167.38,131844.804,1629363599999,21970724.91628,40564,71678.276,11947102.96402,0
+1629363600000,167.38,167.85,166.73,167.23,49427.386,1629367199999,8275891.58801,27254,22466.260,3762074.71078,0
+1629367200000,167.23,167.68,164.12,164.35,96380.708,1629370799999,15956362.89911,34306,41454.812,6859528.68945,0
+1629370800000,164.34,166.32,163.29,163.68,147856.912,1629374399999,24366799.29119,38818,76621.210,12634138.55750,0
+1629374400000,163.70,166.15,162.67,165.63,141823.010,1629377999999,23297885.28994,41199,70139.215,11535023.93566,0
+1629378000000,165.66,167.29,164.55,167.25,118371.239,1629381599999,19660572.25518,38083,60757.300,10091335.74303,0
+1629381600000,167.28,170.00,167.28,169.77,161811.410,1629385199999,27331661.88421,47163,78692.779,13292173.76062,0
+1629385200000,169.74,170.97,169.37,170.81,94685.399,1629388799999,16122624.55264,34003,43868.555,7471426.48118,0
+1629388800000,170.81,171.48,169.28,169.49,103148.666,1629392399999,17579824.13680,34227,44783.587,7636125.11149,0
+1629392400000,169.46,170.91,168.70,170.69,68268.782,1629395999999,11592085.53356,27461,33625.288,5711400.58573,0
+1629396000000,170.69,174.88,170.32,174.45,146403.803,1629399599999,25326236.89926,47672,74820.629,12939707.83140,0
+1629399600000,174.46,175.17,173.54,174.30,101281.269,1629403199999,17655107.67305,32674,43083.933,7513907.91242,0
+1629403200000,174.33,175.07,172.90,174.06,89005.031,1629406799999,15484192.67254,31520,42000.243,7308768.94452,0
+1629406800000,174.06,174.57,173.19,174.23,57494.126,1629410399999,10004419.71646,21698,29223.513,5086426.17154,0
+1629410400000,174.24,175.00,173.29,175.00,63226.908,1629413999999,11010988.75473,25335,30479.059,5308900.98078,0
+1629414000000,175.00,175.99,174.01,175.70,91731.850,1629417599999,16057252.36124,31991,44439.565,7779341.40388,0
+1629417600000,175.70,178.25,175.01,176.59,210050.815,1629421199999,37160328.78084,48603,113934.888,20158515.82257,0
+1629421200000,176.58,177.65,175.75,176.75,76471.093,1629424799999,13501976.64037,26764,35488.562,6266882.70428,0
+1629424800000,176.75,177.20,175.92,176.55,53084.386,1629428399999,9366802.44454,23194,23937.148,4224622.26993,0
+1629428400000,176.55,177.15,175.02,175.86,67420.629,1629431999999,11866529.59058,28095,34029.821,5991881.62437,0
+1629432000000,175.86,176.90,175.38,176.17,76362.290,1629435599999,13450556.43982,25478,39739.425,6998380.08707,0
+1629435600000,176.17,177.09,175.50,176.87,51739.288,1629439199999,9111839.47849,23351,25622.848,4513621.94544,0
+1629439200000,176.87,177.27,175.76,176.86,55283.149,1629442799999,9761613.66131,23305,28082.070,4959302.08759,0
+1629442800000,176.84,176.85,174.69,175.45,116775.233,1629446399999,20509119.47229,31456,49812.888,8748683.36977,0
+1629446400000,175.45,176.14,174.27,175.61,64401.600,1629449999999,11286214.42281,32285,30153.284,5285836.16104,0
+1629450000000,175.61,176.78,175.52,176.67,71675.927,1629453599999,12630919.32137,28789,34855.504,6142632.24569,0
+1629453600000,176.67,178.11,176.16,177.50,74478.635,1629457199999,13196286.43624,30600,36245.493,6422219.80869,0
+1629457200000,177.50,177.50,175.65,175.84,75580.036,1629460799999,13332381.70179,27920,33984.402,5993430.19042,0
+1629460800000,175.84,178.88,175.70,178.67,110809.412,1629464399999,19661257.51308,36128,54801.604,9723902.60480,0
+1629464400000,178.70,181.80,178.45,180.86,182995.255,1629467999999,32918125.22772,51548,86823.298,15617424.44470,0
+1629468000000,180.85,183.50,179.88,182.80,173005.576,1629471599999,31450680.32476,51433,80711.651,14675711.16190,0
+1629471600000,182.80,183.03,181.38,182.87,96684.933,1629475199999,17611975.98307,35203,48009.128,8746972.25184,0
+1629475200000,182.86,184.25,180.97,181.86,150226.878,1629478799999,27479648.29300,43155,69982.580,12808091.05567,0
+1629478800000,181.85,183.00,181.02,181.61,73435.430,1629482399999,13357790.63000,29265,36975.051,6727750.07940,0
+1629482400000,181.61,182.03,179.76,180.76,83766.782,1629485999999,15138689.63313,33087,38764.870,7008289.35041,0
+1629486000000,180.72,181.67,180.57,181.01,45298.684,1629489599999,8202174.10224,24509,22240.455,4027367.61794,0
+1629489600000,181.02,181.86,180.50,180.81,63901.288,1629493199999,11582350.13866,28319,34446.653,6244709.83244,0
+1629493200000,180.79,182.94,180.75,182.70,50591.649,1629496799999,9193806.28364,25590,24531.155,4458212.18714,0
+1629496800000,182.72,183.28,181.17,182.24,83030.597,1629500399999,15131190.75267,30118,39425.947,7187418.02227,0
+1629500400000,182.24,184.20,181.50,183.70,100825.594,1629503999999,18481050.13159,37160,50115.029,9187811.16994,0
+1629504000000,183.70,184.24,180.21,180.75,110698.530,1629507599999,20160927.91638,37845,48077.107,8762433.81030,0
+1629507600000,180.73,181.87,180.08,181.79,58941.625,1629511199999,10669658.18614,25230,27984.772,5068632.97673,0
+1629511200000,181.76,183.38,181.40,182.20,59987.265,1629514799999,10945893.17396,26691,25542.839,4662225.93117,0
+1629514800000,182.22,183.35,181.63,183.07,51255.558,1629518399999,9359572.90535,24549,25359.006,4631184.95009,0
+1629518400000,183.07,183.17,180.90,181.72,64602.909,1629521999999,11753973.17828,27750,29718.207,5406915.14085,0
+1629522000000,181.72,183.70,181.18,182.65,79237.578,1629525599999,14487473.52622,33249,35764.158,6539941.89493,0
+1629525600000,182.64,183.12,181.32,181.68,74910.878,1629529199999,13642299.76510,32023,35205.750,6414041.10033,0
+1629529200000,181.69,183.22,181.14,182.93,64931.081,1629532799999,11844570.23701,26371,34961.845,6378491.28037,0
+1629532800000,182.95,183.56,181.55,182.56,101810.609,1629536399999,18578304.90461,33093,45960.393,8387009.29766,0
+1629536400000,182.57,183.15,181.20,182.27,93079.396,1629539999999,16963621.47902,32712,41144.129,7502908.34809,0
+1629540000000,182.27,184.88,181.70,183.97,142285.868,1629543599999,26101185.19669,40327,74940.758,13753921.22978,0
+1629543600000,183.97,184.28,178.00,179.87,283997.581,1629547199999,51117812.24006,71661,113418.297,20404012.44590,0
+1629547200000,179.87,182.70,179.53,182.26,128681.538,1629550799999,23322817.72142,40136,60032.205,10882271.92343,0
+1629550800000,182.29,183.04,180.83,182.01,97076.717,1629554399999,17680056.50309,36191,42685.834,7776662.74953,0
+1629554400000,182.00,182.62,180.40,180.74,80948.336,1629557999999,14678465.17191,29576,35548.833,6447127.22313,0
+1629558000000,180.76,182.42,180.63,182.07,59871.043,1629561599999,10878900.05599,26208,28943.130,5258989.66688,0
+1629561600000,182.04,183.18,181.45,182.68,103161.841,1629565199999,18817116.08661,33346,53196.904,9704953.75394,0
+1629565200000,182.67,182.80,180.71,181.89,71038.861,1629568799999,12930551.38905,29658,33999.245,6189966.92551,0
+1629568800000,181.89,181.90,179.36,179.59,106584.210,1629572399999,19189459.55283,33897,42539.182,7659147.47144,0
+1629572400000,179.60,179.63,176.53,177.82,121306.695,1629575999999,21608863.77556,38304,52569.120,9367118.15745,0
+1629576000000,177.81,179.53,176.95,178.34,119050.530,1629579599999,21204546.78789,31806,73706.452,13130542.78639,0
+1629579600000,178.36,180.25,177.82,179.51,58254.366,1629583199999,10445883.02598,25437,30133.089,5402945.62985,0
+1629583200000,179.51,182.00,179.51,181.84,76475.054,1629586799999,13834847.48171,28211,41557.438,7517942.45752,0
+1629586800000,181.86,182.00,179.66,179.79,80178.362,1629590399999,14504701.05328,28897,33019.197,5974918.45990,0
+1629590400000,179.81,184.50,179.66,183.33,200451.652,1629593999999,36626510.91825,52372,105011.935,19182698.01424,0
+1629594000000,183.31,183.58,181.95,182.90,80633.091,1629597599999,14745938.19608,32581,37448.883,6848244.57788,0
+1629597600000,182.92,183.46,181.39,182.42,92347.251,1629601199999,16842056.99542,33022,51663.378,9423387.15071,0
+1629601200000,182.42,183.42,181.40,182.35,82558.945,1629604799999,15059217.39480,31401,40879.166,7458778.97641,0
+1629604800000,182.32,188.55,182.24,188.07,372732.455,1629608399999,69465218.15128,78446,192138.271,35776294.63344,0
+1629608400000,188.06,188.62,186.60,188.57,124348.231,1629611999999,23304854.39412,37125,64048.721,12008971.86269,0
+1629612000000,188.57,189.86,187.46,188.90,220662.508,1629615599999,41682009.50183,55249,106302.398,20087533.39937,0
+1629615600000,188.87,189.58,188.00,188.68,109301.941,1629619199999,20635501.16776,36401,51312.666,9690039.47100,0
+1629619200000,188.69,189.38,186.77,187.95,141152.383,1629622799999,26554645.66969,42362,62437.594,11751673.84663,0
+1629622800000,187.95,189.40,187.95,189.40,63890.753,1629626399999,12045587.97474,29687,33498.587,6317617.17629,0
+1629626400000,189.39,189.40,187.22,187.84,91665.093,1629629999999,17257014.37606,35201,42789.701,8056647.11854,0
+1629630000000,187.85,188.30,187.21,188.26,56416.446,1629633599999,10595873.12082,24741,26335.157,4946819.80646,0
+1629633600000,188.26,188.53,185.30,185.94,145342.435,1629637199999,27102477.33909,45677,62186.686,11600877.23422,0
+1629637200000,185.94,186.23,183.87,185.66,155926.050,1629640799999,28879243.08949,46160,68801.375,12748199.08979,0
+1629640800000,185.64,186.99,179.63,180.16,313527.904,1629644399999,57570436.60217,75152,142609.931,26216181.34263,0
+1629644400000,180.16,182.42,179.14,182.42,225286.036,1629647999999,40831083.10448,58982,105134.978,19050977.67336,0
+1629648000000,182.42,183.73,181.18,182.09,138034.291,1629651599999,25184431.59855,41513,58903.754,10748178.96234,0
+1629651600000,182.10,183.00,181.01,181.74,77590.957,1629655199999,14125083.29670,30366,37606.708,6849762.45646,0
+1629655200000,181.74,181.75,179.07,180.73,124784.091,1629658799999,22508270.58611,40381,57243.501,10326296.13202,0
+1629658800000,180.73,182.48,180.22,181.06,75282.839,1629662399999,13658644.89169,31584,35872.868,6510401.51256,0
+1629662400000,181.06,181.06,178.40,179.60,108856.359,1629665999999,19532267.77367,36423,48095.663,8632396.07751,0
+1629666000000,179.61,181.46,178.85,181.06,77928.275,1629669599999,14046012.03778,30725,39023.711,7034248.51869,0
+1629669600000,181.05,184.23,180.32,183.33,133813.499,1629673199999,24394085.79588,41600,60691.494,11063374.18114,0
+1629673200000,183.33,186.85,183.30,186.05,160636.939,1629676799999,29787095.91801,47369,80559.341,14940832.59140,0
+1629676800000,186.06,186.87,184.63,186.47,131322.374,1629680399999,24431190.94837,36495,61679.585,11480006.04807,0
+1629680400000,186.45,188.24,186.33,187.60,124371.921,1629683999999,23296578.14588,40773,61551.481,11531262.08461,0
+1629684000000,187.59,190.18,186.54,189.49,164890.667,1629687599999,31065556.80825,47690,83746.725,15784068.46954,0
+1629687600000,189.49,190.82,188.23,188.83,184732.657,1629691199999,34988676.68324,51018,76290.243,14456979.34364,0
+1629691200000,188.83,189.86,188.65,189.47,97470.386,1629694799999,18451627.93309,33232,39979.216,7569144.41992,0
+1629694800000,189.47,190.01,188.54,189.09,106789.723,1629698399999,20215862.86443,32275,45854.565,8683345.08300,0
+1629698400000,189.09,189.53,187.65,187.94,93096.577,1629701999999,17547806.39457,33571,40074.278,7556421.13525,0
+1629702000000,187.94,188.59,186.67,188.00,105723.369,1629705599999,19824887.69272,36239,48560.612,9108346.92559,0
+1629705600000,188.02,189.87,187.70,189.35,133906.429,1629709199999,25286714.43540,39200,65348.166,12341424.84115,0
+1629709200000,189.36,192.06,189.20,190.22,157864.164,1629712799999,30072228.76427,49963,76540.828,14584553.50394,0
+1629712800000,190.29,190.77,187.78,189.39,169069.016,1629716399999,31981276.24393,50988,71147.547,13461628.76854,0
+1629716400000,189.40,190.83,188.64,190.37,92582.257,1629719999999,17578765.98759,30557,42819.260,8130728.50852,0
+1629720000000,190.36,191.39,189.80,189.96,111569.551,1629723599999,21258924.14113,35733,53561.700,10209205.91440,0
+1629723600000,189.99,190.39,188.50,189.03,109401.888,1629727199999,20716131.22339,34960,49846.100,9441524.84447,0
+1629727200000,189.03,190.60,186.30,186.62,232466.398,1629730799999,43747880.85339,58773,103002.897,19390136.33783,0
+1629730800000,186.61,188.84,185.37,186.59,190895.480,1629734399999,35700556.92575,51475,87822.882,16432448.29078,0
+1629734400000,186.61,188.73,185.75,188.62,141835.861,1629737999999,26580586.74638,39274,69791.849,13078149.65031,0
+1629738000000,188.62,188.84,186.76,186.91,80271.713,1629741599999,15076383.51133,31132,38309.033,7196253.13977,0
+1629741600000,186.90,187.86,186.56,186.92,55127.872,1629745199999,10314879.39492,23649,25317.683,4737654.85168,0
+1629745200000,186.91,186.91,184.75,185.51,112528.299,1629748799999,20862221.66325,38354,49686.134,9212364.84925,0
+1629748800000,185.52,186.67,183.72,186.46,94930.227,1629752399999,17571446.51698,34544,42616.383,7895481.18856,0
+1629752400000,186.45,186.80,185.77,186.75,49587.005,1629755999999,9234252.63962,23427,23218.879,4324331.27366,0
+1629756000000,186.70,187.39,186.18,187.22,62093.385,1629759599999,11604636.96978,26718,27323.385,5106882.34830,0
+1629759600000,187.22,188.20,186.63,187.19,58224.233,1629763199999,10909777.68522,25480,25602.869,4797850.34598,0
+1629763200000,187.19,188.53,183.85,185.48,142939.651,1629766799999,26644973.63271,40261,60343.502,11244656.05933,0
+1629766800000,185.47,185.67,182.73,183.61,117830.605,1629770399999,21652765.13225,37577,48551.036,8922793.24886,0
+1629770400000,183.59,185.14,183.37,185.03,44153.903,1629773999999,8143928.53218,22309,22173.552,4089179.17766,0
+1629774000000,185.01,185.85,184.86,185.38,49013.715,1629777599999,9086167.02870,24523,21202.524,3931391.36082,0
+1629777600000,185.38,186.49,184.68,186.33,71537.990,1629781199999,13289697.80547,27578,33776.642,6274984.93660,0
+1629781200000,186.35,186.80,185.91,186.32,46772.271,1629784799999,8716171.01249,22793,18920.378,3526260.52616,0
+1629784800000,186.33,187.65,186.10,187.46,67647.456,1629788399999,12645548.88664,26234,32497.390,6075797.86237,0
+1629788400000,187.47,188.23,187.14,187.68,61396.416,1629791999999,11523872.98886,26457,26511.473,4976618.69685,0
+1629792000000,187.66,188.08,186.40,186.88,70657.257,1629795599999,13233885.40264,28605,30974.883,5802805.91407,0
+1629795600000,186.88,187.71,186.19,187.11,73475.852,1629799199999,13737294.03296,28735,31310.860,5855984.26695,0
+1629799200000,187.12,189.00,185.37,185.46,138312.910,1629802799999,25901980.96786,41541,69974.657,13117608.15010,0
+1629802800000,185.46,186.63,184.00,186.36,126305.504,1629806399999,23375269.13131,39189,63363.644,11731678.00101,0
+1629806400000,186.35,186.49,183.60,184.97,130461.325,1629809999999,24105360.88443,37698,57147.999,10559860.71019,0
+1629810000000,184.97,185.31,180.34,181.58,202654.142,1629813599999,36903186.19746,55377,85281.804,15530060.84037,0
+1629813600000,181.58,181.66,178.83,180.40,172463.792,1629817199999,31125801.70616,47408,72854.103,13153856.29148,0
+1629817200000,180.37,180.37,176.69,177.48,204186.525,1629820799999,36488169.92602,57375,88119.510,15753192.22727,0
+1629820800000,177.48,177.80,171.89,174.00,348314.999,1629824399999,60929916.04819,83272,142903.209,25012695.25483,0
+1629824400000,173.98,176.33,173.61,175.04,129451.691,1629827999999,22702158.97765,38732,66080.855,11592459.93056,0
+1629828000000,175.05,175.94,173.66,175.47,90254.659,1629831599999,15781100.83035,36328,44943.205,7861338.65077,0
+1629831600000,175.48,177.24,174.08,176.33,109211.174,1629835199999,19157448.41687,37825,55910.104,9806299.50737,0
+1629835200000,176.33,177.06,174.75,176.93,103307.232,1629838799999,18180929.98351,32913,52479.019,9230554.62554,0
+1629838800000,176.92,177.12,173.86,175.18,95378.809,1629842399999,16722561.91708,33262,39663.169,6957788.36727,0
+1629842400000,175.18,177.92,174.50,177.70,101363.754,1629845999999,17921135.11060,37175,57864.301,10232898.88434,0
+1629846000000,177.70,177.90,172.59,173.51,131117.638,1629849599999,22922284.25097,44009,52940.824,9254514.37465,0
+1629849600000,173.52,176.70,173.46,176.11,111867.917,1629853199999,19612024.12555,35962,57235.716,10033544.53544,0
+1629853200000,176.11,176.38,174.00,176.30,64754.206,1629856799999,11352640.77564,28250,31782.838,5571405.98756,0
+1629856800000,176.28,178.22,175.17,177.00,105639.997,1629860399999,18696073.82629,29744,61547.539,10897218.91156,0
+1629860400000,177.04,177.53,173.92,173.99,79343.217,1629863999999,13922165.78342,27280,30018.938,5272982.52265,0
+1629864000000,173.98,175.54,173.23,173.95,68805.096,1629867599999,11994219.86257,30976,34523.566,6020560.72377,0
+1629867600000,173.91,178.24,173.90,177.94,90978.757,1629871199999,16071253.85434,33632,48953.040,8650100.67291,0
+1629871200000,177.94,178.60,177.02,177.36,80153.741,1629874799999,14249065.48911,30543,38455.875,6837845.15312,0
+1629874800000,177.37,178.23,175.36,175.69,92078.895,1629878399999,16288940.02190,33017,44784.971,7920147.59573,0
+1629878400000,175.69,176.02,170.55,170.75,199276.968,1629881999999,34489587.21301,53458,87959.940,15239886.83157,0
+1629882000000,170.74,172.03,169.04,170.27,208143.715,1629885599999,35502569.06575,53581,88487.549,15106083.05196,0
+1629885600000,170.26,172.45,170.03,171.85,75436.568,1629889199999,12929628.04758,30063,37051.107,6351215.23654,0
+1629889200000,171.86,172.98,170.82,172.56,67120.699,1629892799999,11545077.86532,29304,29944.391,5152168.47254,0
+1629892800000,172.59,174.56,171.57,174.12,81141.576,1629896399999,14067486.58360,32718,39502.735,6851780.14973,0
+1629896400000,174.13,175.23,173.35,173.85,101547.280,1629899999999,17716837.59291,33337,49840.879,8697504.44230,0
+1629900000000,173.84,176.91,171.43,176.64,198998.281,1629903599999,34741148.51495,51725,103216.886,18018537.34286,0
+1629903600000,176.64,178.24,175.24,178.01,127010.829,1629907199999,22447202.09694,36552,65581.644,11593390.35323,0
+1629907200000,177.99,178.25,176.97,177.57,91434.159,1629910799999,16234249.77488,29950,46236.360,8209459.62152,0
+1629910800000,177.60,178.58,176.74,177.72,65899.095,1629914399999,11712114.71988,28189,35221.497,6260755.02390,0
+1629914400000,177.72,178.84,177.41,178.33,41327.816,1629917999999,7363174.78694,22363,21539.159,3838108.80507,0
+1629918000000,178.32,179.04,176.38,176.84,66061.559,1629921599999,11752334.69142,27322,31462.465,5599486.91650,0
+1629921600000,176.85,178.48,176.47,176.98,72694.479,1629925199999,12900663.56627,29420,38499.832,6833895.08933,0
+1629925200000,176.97,178.20,176.90,178.03,44626.862,1629928799999,7919689.56292,22588,25031.200,4442146.95849,0
+1629928800000,178.02,178.89,176.89,177.32,68348.862,1629932399999,12144905.39947,26485,31147.913,5536433.42874,0
+1629932400000,177.32,178.72,176.92,177.86,41759.710,1629935999999,7433472.84367,21930,19451.973,3462751.93419,0
+1629936000000,177.86,180.34,176.84,179.70,136016.215,1629939599999,24297264.65668,38827,67471.406,12057908.00708,0
+1629939600000,179.68,179.88,176.39,176.45,91224.775,1629943199999,16262991.51903,32333,38991.773,6955436.36255,0
+1629943200000,176.44,177.51,176.38,176.69,65522.012,1629946799999,11600027.25414,25752,28522.456,5050550.36438,0
+1629946800000,176.69,176.91,170.75,171.85,195834.634,1629950399999,33973521.08963,54086,87377.091,15157789.37563,0
+1629950400000,171.84,172.27,170.34,171.93,84702.318,1629953999999,14531004.03092,32127,43585.241,7480266.25592,0
+1629954000000,171.92,172.67,170.02,170.46,122228.098,1629957599999,20905442.90175,37920,51665.037,8839098.09867,0
+1629957600000,170.45,171.57,170.00,170.07,105295.757,1629961199999,17958106.24520,33028,50161.613,8556430.02133,0
+1629961200000,170.07,170.12,168.00,169.45,156419.540,1629964799999,26446078.79498,45509,63677.532,10765557.51122,0
+1629964800000,169.45,171.58,168.85,170.59,125659.912,1629968399999,21381099.63808,36514,64969.698,11059279.27342,0
+1629968400000,170.58,171.28,169.29,169.53,90909.841,1629971999999,15474604.91381,31452,44051.919,7500274.43950,0
+1629972000000,169.54,171.28,169.10,170.83,84009.100,1629975599999,14321693.35802,31312,43529.724,7422099.19142,0
+1629975600000,170.85,171.77,169.35,169.49,87147.108,1629979199999,14867097.00784,32016,40377.292,6889049.65168,0
+1629979200000,169.50,172.02,167.35,169.78,248702.236,1629982799999,42195415.30001,55111,118234.958,20079735.18022,0
+1629982800000,169.81,171.90,169.43,171.43,129309.802,1629986399999,22090649.24587,37159,63854.878,10911948.20399,0
+1629986400000,171.43,172.35,169.30,169.34,109359.222,1629989999999,18710383.83428,35626,49120.437,8405767.27665,0
+1629990000000,169.36,170.46,167.62,168.21,128518.942,1629993599999,21711396.83579,37491,57628.682,9737257.58417,0
+1629993600000,168.22,169.00,164.90,168.04,186286.080,1629997199999,31132911.06502,52661,76925.040,12869005.48954,0
+1629997200000,167.98,169.35,167.94,168.85,70416.957,1630000799999,11896885.25052,29022,38303.078,6471312.28095,0
+1630000800000,168.82,169.23,166.35,168.52,79151.428,1630004399999,13284665.35285,31474,40473.164,6790600.09179,0
+1630004400000,168.51,169.08,166.47,168.31,67772.182,1630007999999,11364034.03979,28937,32482.148,5444489.07106,0
+1630008000000,168.27,170.09,168.03,170.03,57709.659,1630011599999,9772964.63771,26114,27448.204,4647295.72350,0
+1630011600000,170.03,170.84,169.63,170.07,46987.569,1630015199999,8005429.85946,25545,24183.348,4120743.22866,0
+1630015200000,170.05,171.18,169.74,170.26,55240.518,1630018799999,9413255.53179,26413,30489.179,5195678.77219,0
+1630018800000,170.26,170.87,167.46,167.72,59526.336,1630022399999,10092027.26455,29619,29536.098,5011241.12383,0
+1630022400000,167.73,169.33,165.28,169.09,149389.325,1630025999999,24929280.41839,46289,73441.834,12260258.55666,0
+1630026000000,169.09,171.27,169.08,169.75,114535.005,1630029599999,19491819.74793,36764,50141.826,8535076.90072,0
+1630029600000,169.76,170.71,168.84,168.92,51295.267,1630033199999,8717012.15191,25531,26510.756,4505997.38926,0
+1630033200000,168.92,169.22,166.84,167.49,85579.597,1630036799999,14344749.91162,34576,42263.386,7084171.63464,0
+1630036800000,167.49,167.94,165.09,166.89,87595.723,1630040399999,14573878.73902,33256,41795.769,6956242.13412,0
+1630040400000,166.89,169.09,166.69,168.58,61910.646,1630043999999,10400003.50813,28316,27883.487,4683811.00074,0
+1630044000000,168.59,169.22,168.28,169.13,43088.175,1630047599999,7276046.85638,24940,20654.988,3488254.91588,0
+1630047600000,169.14,170.01,167.18,169.75,91435.280,1630051199999,15449152.51638,37200,49685.409,8396734.93943,0
+1630051200000,169.72,170.37,168.62,168.82,63424.073,1630054799999,10754282.58376,26579,34041.547,5774539.19305,0
+1630054800000,168.82,169.10,167.78,168.73,60958.607,1630058399999,10268973.05064,28542,31485.262,5304471.23404,0
+1630058400000,168.73,169.34,168.04,169.07,63728.955,1630061999999,10751624.50355,28119,32092.783,5414494.55508,0
+1630062000000,169.07,171.56,168.93,170.36,125672.973,1630065599999,21428172.88225,38609,63449.371,10820008.84404,0
+1630065600000,170.35,170.79,169.27,169.90,64121.576,1630069199999,10908762.07708,27078,29568.708,5029586.74702,0
+1630069200000,169.91,169.93,168.07,169.36,91615.349,1630072799999,15474357.08442,32416,40624.677,6863054.78378,0
+1630072800000,169.37,174.79,168.98,173.89,221886.220,1630076399999,38340130.93482,54633,118617.194,20503970.28082,0
+1630076400000,173.92,175.70,173.61,174.15,152738.445,1630079999999,26675652.52755,44151,73452.922,12830437.82056,0
+1630080000000,174.19,174.96,173.53,173.81,95757.392,1630083599999,16680826.44537,33747,48001.236,8363452.91831,0
+1630083600000,173.83,174.45,173.70,174.07,54292.886,1630087199999,9448709.60086,26384,25912.781,4509775.97848,0
+1630087200000,174.07,174.24,173.42,174.01,42080.163,1630090799999,7317960.25754,19913,20051.664,3487468.73646,0
+1630090800000,174.01,174.53,173.02,173.05,44792.731,1630094399999,7779031.42988,21361,19271.482,3347704.64655,0
+1630094400000,173.04,175.64,172.25,175.00,99765.547,1630097999999,17368141.97320,30248,49787.072,8669194.24848,0
+1630098000000,175.00,175.95,174.81,175.84,44574.224,1630101599999,7822442.73910,21495,21167.549,3714402.50571,0
+1630101600000,175.84,175.94,174.20,175.66,60145.532,1630105199999,10530794.39364,23952,22647.679,3966297.18579,0
+1630105200000,175.70,176.45,174.89,176.35,76570.114,1630108799999,13449970.74550,24476,36524.524,6415938.93672,0
+1630108800000,176.37,177.20,174.45,175.69,116137.732,1630112399999,20436748.12119,36133,57175.825,10060529.70720,0
+1630112400000,175.68,175.88,174.66,175.32,53205.259,1630115999999,9314766.30152,23443,24923.650,4363859.74292,0
+1630116000000,175.32,175.64,173.74,174.74,73763.128,1630119599999,12897011.46900,28071,31754.796,5554096.24391,0
+1630119600000,174.76,175.26,174.10,174.19,52409.637,1630123199999,9153758.65292,23822,23005.576,4019613.37078,0
+1630123200000,174.22,175.29,174.05,174.13,46630.533,1630126799999,8138506.86462,22727,23564.764,4113319.74495,0
+1630126800000,174.14,174.63,173.52,173.96,50992.277,1630130399999,8878520.37559,21842,22512.941,3921027.48571,0
+1630130400000,173.96,175.65,172.64,175.59,89583.105,1630133999999,15598547.79957,30922,43433.357,7568261.79287,0
+1630134000000,175.59,175.60,174.23,174.62,41431.854,1630137599999,7241410.72816,21047,19917.568,3481077.91239,0
+1630137600000,174.63,175.22,174.20,174.40,38451.767,1630141199999,6720500.95169,19711,19581.016,3422640.66926,0
+1630141200000,174.40,175.04,173.86,174.07,49156.279,1630144799999,8572280.89754,27310,22486.319,3922270.23447,0
+1630144800000,174.08,174.51,173.44,173.48,50588.031,1630148399999,8804603.24628,23608,24792.368,4315404.77908,0
+1630148400000,173.47,173.99,172.04,172.76,81262.357,1630151999999,14057525.25324,31789,37636.904,6511921.32108,0
+1630152000000,172.74,174.90,172.27,174.61,74618.619,1630155599999,12959163.72626,30074,37630.370,6535444.62519,0
+1630155600000,174.60,174.74,173.07,173.51,54146.193,1630159199999,9404632.88480,22815,24778.609,4303247.92734,0
+1630159200000,173.51,173.51,171.36,172.67,95391.932,1630162799999,16431774.21983,34215,38467.929,6628065.31660,0
+1630162800000,172.67,173.28,171.75,173.23,80893.625,1630166399999,13949570.38812,25936,38791.538,6691413.91912,0
+1630166400000,173.23,174.60,172.78,173.87,79106.023,1630169999999,13744367.24770,28029,40103.792,6968628.05289,0
+1630170000000,173.88,174.21,173.33,173.89,37731.538,1630173599999,6560348.33342,22524,18261.309,3175407.56767,0
+1630173600000,173.89,174.05,172.38,172.63,36114.164,1630177199999,6255229.09735,20216,14455.505,2504610.15177,0
+1630177200000,172.63,172.63,171.54,172.12,49123.553,1630180799999,8452554.39307,25681,24858.491,4277808.73534,0
+1630180800000,172.11,172.88,171.94,172.81,29044.045,1630184399999,5007512.49403,15250,13799.891,2379390.58498,0
+1630184400000,172.81,174.02,172.66,173.76,31835.470,1630187999999,5520084.50125,19910,16152.307,2800583.53516,0
+1630188000000,173.77,175.60,173.54,175.28,85408.253,1630191599999,14898313.69397,34445,43591.988,7605360.55842,0
+1630191600000,175.29,175.94,174.53,175.79,64273.635,1630195199999,11264492.44406,28689,35661.754,6251523.30513,0
+1630195200000,175.79,180.57,175.29,180.34,284237.294,1630198799999,50720460.94021,69347,141147.694,25188335.44234,0
+1630198800000,180.34,182.06,180.15,181.93,159037.186,1630202399999,28833228.88534,45874,80363.092,14571368.91206,0
+1630202400000,181.90,182.84,177.42,178.50,189510.573,1630205999999,34214523.17196,55380,88761.854,16034958.30367,0
+1630206000000,178.50,178.94,175.11,176.60,239388.134,1630209599999,42412295.57567,59447,109259.934,19361462.86905,0
+1630209600000,176.62,177.47,175.06,177.00,122235.652,1630213199999,21556965.83619,39131,67542.909,11916277.57572,0
+1630213200000,176.99,178.15,176.44,177.61,98046.238,1630216799999,17392870.15500,33373,47220.838,8379127.08969,0
+1630216800000,177.62,178.86,177.10,178.80,89028.344,1630220399999,15860916.45049,28615,45935.134,8185058.96779,0
+1630220400000,178.79,179.69,178.67,179.20,73810.182,1630223999999,13224710.60809,28603,34884.844,6250991.69797,0
+1630224000000,179.20,179.98,177.21,178.72,107535.463,1630227599999,19237471.97331,35955,47238.136,8456613.61798,0
+1630227600000,178.73,179.25,177.24,178.96,84220.579,1630231199999,15019846.27461,33644,41795.851,7455828.04698,0
+1630231200000,178.98,179.28,177.81,178.29,51664.611,1630234799999,9216507.45087,23124,22687.119,4047021.70550,0
+1630234800000,178.25,178.56,175.79,176.03,92983.120,1630238399999,16444271.29673,32610,31867.026,5637362.72162,0
+1630238400000,176.03,177.40,175.72,176.96,99438.227,1630241999999,17566355.48939,32994,53442.711,9444926.27491,0
+1630242000000,176.96,177.64,175.88,175.94,75869.013,1630245599999,13423579.12061,30123,27566.254,4878199.79403,0
+1630245600000,175.93,177.05,173.98,174.08,116988.443,1630249199999,20512207.72218,37893,46386.575,8143765.92345,0
+1630249200000,174.08,174.91,173.11,174.60,97424.657,1630252799999,16954874.21408,34492,47176.433,8210174.72185,0
+1630252800000,174.59,176.08,174.02,175.37,118611.495,1630256399999,20773234.97812,34734,56502.063,9896156.90752,0
+1630256400000,175.36,175.50,174.00,174.80,87275.809,1630259999999,15244244.76066,27443,42309.004,7390123.72898,0
+1630260000000,174.80,175.26,174.28,174.67,54198.976,1630263599999,9469856.53624,24155,21186.405,3702256.62072,0
+1630263600000,174.67,175.80,174.66,175.22,56611.808,1630267199999,9923160.43466,24978,24676.357,4325729.70817,0
+1630267200000,175.22,176.04,174.82,175.45,59911.683,1630270799999,10510936.69266,29552,28785.709,5050732.48739,0
+1630270800000,175.46,176.67,174.11,176.61,68877.433,1630274399999,12088439.87309,32290,32607.226,5724372.74982,0
+1630274400000,176.60,177.26,175.40,175.98,100923.594,1630277999999,17791453.85529,35425,40013.454,7055008.42145,0
+1630278000000,175.98,177.94,174.26,174.46,90282.822,1630281599999,15903839.96925,33331,44569.683,7859613.00449,0
+1630281600000,174.45,175.30,172.40,172.71,118653.249,1630285199999,20604547.59443,35435,48453.523,8419864.00419,0
+1630285200000,172.72,174.44,172.52,173.33,74514.692,1630288799999,12934267.48407,26106,33352.856,5789259.75016,0
+1630288800000,173.33,174.48,173.24,173.72,55093.062,1630292399999,9580424.52739,23850,23646.934,4112578.36585,0
+1630292400000,173.72,174.20,171.52,172.23,103960.943,1630295999999,17952365.82656,35609,49030.298,8469936.67664,0
+1630296000000,172.24,173.32,171.60,172.05,62245.973,1630299599999,10722895.00129,28170,30392.383,5235371.87874,0
+1630299600000,172.02,172.94,171.69,172.28,56738.447,1630303199999,9783747.93563,25606,27794.020,4792670.51214,0
+1630303200000,172.29,172.74,170.68,172.00,91733.684,1630306799999,15756020.55274,33370,46935.414,8062069.60034,0
+1630306800000,172.00,173.21,171.61,172.83,70153.010,1630310399999,12097301.19769,28247,38817.545,6693181.26674,0
+1630310400000,172.83,173.92,172.55,173.59,50675.232,1630313999999,8783421.36245,25160,24763.886,4293250.65937,0
+1630314000000,173.60,173.67,172.62,172.69,46791.665,1630317599999,8101878.43805,25309,19142.340,3314686.80602,0
+1630317600000,172.68,173.65,172.25,173.25,48144.191,1630321199999,8325756.39388,22257,27778.410,4805419.13997,0
+1630321200000,173.25,173.26,171.23,172.59,66767.321,1630324799999,11500087.37021,27566,25383.894,4371672.81322,0
+1630324800000,172.59,172.70,168.41,168.84,187540.525,1630328399999,31840021.31550,47293,76095.714,12917307.59086,0
+1630328400000,168.86,169.87,167.56,169.80,89579.005,1630331999999,15118934.36522,32955,40406.641,6822677.41868,0
+1630332000000,169.79,170.58,168.44,168.53,96276.800,1630335599999,16334754.01184,34829,47818.084,8113276.57028,0
+1630335600000,168.54,171.84,168.39,171.32,112423.427,1630339199999,19142861.59360,40854,64696.663,11016111.91073,0
+1630339200000,171.31,172.30,170.75,172.30,78921.831,1630342799999,13539420.79060,35073,36632.104,6285712.15983,0
+1630342800000,172.30,173.40,172.00,173.29,65971.237,1630346399999,11388097.66549,29928,33108.650,5717203.57194,0
+1630346400000,173.25,174.07,172.30,173.93,87048.698,1630349999999,15089070.14351,32499,45763.197,7937005.65162,0
+1630350000000,173.93,176.05,173.53,175.92,95453.406,1630353599999,16647337.24387,36879,46525.264,8117857.49806,0
+1630353600000,175.94,176.61,174.86,175.02,110889.670,1630357199999,19469965.32709,36345,52292.249,9184199.76251,0
+1630357200000,175.01,175.21,173.61,174.33,68302.632,1630360799999,11904386.63814,30295,30748.195,5359285.34498,0
+1630360800000,174.32,174.68,170.76,171.60,164520.107,1630364399999,28362697.00471,48539,75508.546,13010219.53789,0
+1630364400000,171.60,171.65,166.51,167.46,280189.071,1630367999999,47210969.76437,69649,124625.534,21000200.11550,0
+1630368000000,167.45,168.78,165.65,166.96,206332.436,1630371599999,34464730.30699,48376,98603.727,16478286.73468,0
+1630371600000,166.97,167.76,166.14,167.34,97261.934,1630375199999,16258644.59297,30542,44337.243,7412245.82730,0
+1630375200000,167.33,167.87,166.52,167.83,51355.729,1630378799999,8588378.21082,23796,25117.291,4200736.07072,0
+1630378800000,167.82,169.32,167.58,168.92,73580.077,1630382399999,12399456.92291,29236,40033.899,6746620.28333,0
+1630382400000,168.92,169.75,168.40,168.81,79750.906,1630385999999,13490505.28890,28529,36415.219,6160157.29835,0
+1630386000000,168.82,169.66,168.56,169.18,57925.735,1630389599999,9799031.20486,24108,26351.713,4458503.80770,0
+1630389600000,169.17,170.05,168.02,168.40,79243.067,1630393199999,13374402.75375,30906,39957.395,6742961.19041,0
+1630393200000,168.40,173.11,167.43,172.76,211514.395,1630396799999,36158788.82486,55444,106170.456,18148110.12118,0
+1630396800000,172.75,173.80,172.07,172.70,113182.365,1630400399999,19573858.15087,34540,51844.322,8968172.48007,0
+1630400400000,172.70,173.03,171.12,171.60,98656.892,1630403999999,16972358.65164,35604,47240.648,8129997.48833,0
+1630404000000,171.61,172.41,170.14,170.95,117566.463,1630407599999,20103013.05572,37315,58873.094,10069161.48760,0
+1630407600000,170.95,175.21,170.18,174.99,189067.389,1630411199999,32759919.65704,52503,102019.096,17683679.79376,0
+1630411200000,174.99,175.48,172.77,173.70,109220.865,1630414799999,19020464.76309,35880,47321.028,8242700.10844,0
+1630414800000,173.69,174.47,173.00,174.01,71030.313,1630418399999,12339860.25315,29412,38207.592,6638792.53765,0
+1630418400000,174.01,175.50,169.62,170.10,202389.492,1630421999999,34833134.02758,57866,90439.576,15561548.90866,0
+1630422000000,170.07,171.42,169.83,171.16,102301.518,1630425599999,17458206.36701,35591,54498.324,9301543.15331,0
+1630425600000,171.15,173.96,170.60,172.51,192218.412,1630429199999,33108981.14809,49925,90232.714,15541912.21389,0
+1630429200000,172.53,174.02,170.16,171.47,195653.515,1630432799999,33708134.11134,51234,97088.288,16727921.03299,0
+1630432800000,171.50,174.67,171.49,174.15,111448.239,1630436399999,19290454.94189,34436,59709.991,10340436.00973,0
+1630436400000,174.14,174.48,172.15,173.18,79111.613,1630439999999,13710018.85100,29408,37929.936,6572215.07143,0
+1630440000000,173.20,173.70,171.37,172.01,61966.059,1630443599999,10694270.70466,27846,33765.759,5827836.34417,0
+1630443600000,172.01,173.10,170.80,170.87,69384.215,1630447199999,11933297.54887,30339,29479.983,5070965.17372,0
+1630447200000,170.84,171.51,169.07,170.87,91942.545,1630450799999,15653019.47443,35360,44625.582,7599359.10540,0
+1630450800000,170.89,172.39,170.26,171.68,67637.109,1630454399999,11596816.91779,29119,33318.042,5712885.13443,0
+1630454400000,171.68,172.92,168.97,169.31,138692.730,1630457999999,23652193.28059,41658,63198.166,10782864.91713,0
+1630458000000,169.32,171.75,168.55,171.11,119196.687,1630461599999,20240191.81275,34596,54628.527,9281040.52173,0
+1630461600000,171.12,173.28,170.35,171.86,167315.525,1630465199999,28789953.08878,45249,82222.166,14153783.41506,0
+1630465200000,171.86,172.43,170.56,172.31,64969.315,1630468799999,11150301.59875,28826,35978.221,6176526.38485,0
+1630468800000,172.33,173.44,171.62,172.64,108832.671,1630472399999,18765763.02678,34426,46493.283,8017939.14774,0
+1630472400000,172.63,174.27,172.30,173.79,88023.296,1630475999999,15262214.31728,33851,47364.886,8212852.15414,0
+1630476000000,173.80,173.99,172.01,172.47,84055.866,1630479599999,14537894.09236,27150,42338.467,7322929.56788,0
+1630479600000,172.46,173.61,172.18,172.74,72222.048,1630483199999,12478102.08133,25822,34790.296,6010604.18641,0
+1630483200000,172.74,174.76,172.67,174.11,164973.788,1630486799999,28673399.64081,41879,86061.162,14959132.82505,0
+1630486800000,174.10,175.21,174.10,174.85,111818.204,1630490399999,19543671.50686,36799,56371.760,9854354.80445,0
+1630490400000,174.85,175.89,174.08,174.22,142355.894,1630493999999,24919052.12529,39375,62708.477,10983974.02489,0
+1630494000000,174.22,175.67,174.19,174.93,67704.005,1630497599999,11834302.55569,28592,33314.126,5823758.11564,0
+1630497600000,174.92,176.03,174.41,174.49,157261.914,1630501199999,27556609.15397,33273,74684.941,13091032.14681,0
+1630501200000,174.47,175.33,173.18,174.70,126316.834,1630504799999,22021863.80393,36054,58834.546,10259116.51968,0
+1630504800000,174.69,178.63,174.00,175.29,300349.036,1630508399999,53061207.74353,69100,147654.490,26107635.22091,0
+1630508400000,175.29,177.30,175.24,176.84,87495.943,1630511999999,15419412.55885,33296,45570.477,8030481.86229,0
+1630512000000,176.84,180.18,176.13,179.68,273005.184,1630515599999,48659831.17309,65422,127726.587,22775892.27803,0
+1630515600000,179.68,181.03,178.50,179.22,177600.286,1630519199999,31929887.22821,48176,84986.212,15282264.10837,0
+1630519200000,179.22,181.00,179.02,179.40,102162.993,1630522799999,18375832.61522,32391,47522.196,8548709.65187,0
+1630522800000,179.40,180.19,178.40,179.14,102057.311,1630526399999,18299669.88947,33285,48632.898,8721995.59995,0
+1630526400000,179.18,181.17,179.00,180.29,102217.768,1630529999999,18399932.62129,31887,49764.406,8958614.27961,0
+1630530000000,180.29,182.68,180.18,182.18,137984.585,1630533599999,25082323.64972,40446,67149.599,12203064.21981,0
+1630533600000,182.18,182.99,179.65,180.75,131073.478,1630537199999,23764315.64346,41625,55685.151,10100356.90801,0
+1630537200000,180.75,182.79,180.50,181.11,106464.123,1630540799999,19327097.70884,37090,54933.301,9973136.44768,0
+1630540800000,181.12,181.78,179.66,180.47,109636.793,1630544399999,19815596.61495,33921,52258.741,9449467.36548,0
+1630544400000,180.47,183.44,179.90,182.96,157563.607,1630547999999,28692253.35785,40705,80764.076,14706779.00228,0
+1630548000000,182.95,185.24,181.76,182.69,171310.393,1630551599999,31457676.48113,48042,79272.597,14565098.73160,0
+1630551600000,182.69,182.99,181.78,182.44,81728.531,1630555199999,14915261.18187,27729,34900.234,6371382.17566,0
+1630555200000,182.44,182.72,181.10,182.72,83263.112,1630558799999,15141276.34406,32487,39236.949,7136842.98209,0
+1630558800000,182.66,183.25,181.86,183.03,70779.461,1630562399999,12924396.46354,29327,30231.609,5520838.32944,0
+1630562400000,183.02,185.14,182.80,185.07,121675.498,1630565999999,22378454.57261,35895,64766.524,11914382.46498,0
+1630566000000,185.08,185.28,182.02,182.71,129393.737,1630569599999,23798755.76303,38658,55405.114,10192890.62380,0
+1630569600000,182.71,184.22,182.35,183.60,76894.480,1630573199999,14097401.72814,28466,37575.305,6890444.27804,0
+1630573200000,183.60,183.88,181.80,182.79,76175.354,1630576799999,13907951.56607,30743,33921.026,6193985.18142,0
+1630576800000,182.77,185.17,182.19,185.00,129290.425,1630580399999,23789619.59996,37199,64166.774,11806256.58136,0
+1630580400000,185.00,187.70,184.66,186.96,174029.711,1630583999999,32426673.36740,49862,85656.342,15961704.49178,0
+1630584000000,186.93,187.72,184.58,185.79,173086.447,1630587599999,32196441.82336,46671,74030.569,13780140.68073,0
+1630587600000,185.78,186.08,185.00,185.61,77988.935,1630591199999,14466423.08723,30615,39058.017,7244867.33319,0
+1630591200000,185.61,186.25,181.00,181.91,222730.967,1630594799999,40893340.76022,60856,94234.115,17321263.41920,0
+1630594800000,181.89,183.37,180.26,182.46,143780.674,1630598399999,26188290.21125,45514,73961.090,13479516.96477,0
+1630598400000,182.47,184.87,182.46,184.56,99319.079,1630601999999,18268891.45448,36236,50975.757,9375830.86940,0
+1630602000000,184.57,185.46,183.06,185.34,108944.081,1630605599999,20056127.51065,34873,52187.590,9610851.42207,0
+1630605600000,185.34,185.83,183.00,185.47,114965.853,1630609199999,21180428.20995,38602,50315.954,9270549.04980,0
+1630609200000,185.46,186.62,184.95,186.08,94427.175,1630612799999,17546890.04279,36152,43756.819,8130785.25694,0
+1630612800000,186.08,187.87,185.41,187.85,92360.745,1630616399999,17226280.77131,31232,48223.155,8995333.35736,0
+1630616400000,187.85,188.23,186.40,187.68,103405.224,1630619999999,19391885.70482,32826,46371.879,8697110.06541,0
+1630620000000,187.68,187.68,186.50,186.64,58657.084,1630623599999,10973628.27079,20639,29730.341,5562290.42885,0
+1630623600000,186.61,186.65,183.47,183.58,141392.460,1630627199999,26112127.71044,37731,60853.925,11238305.93091,0
+1630627200000,183.57,184.24,180.20,181.51,153360.808,1630630799999,27957922.13004,45149,68130.351,12422271.51929,0
+1630630800000,181.51,182.07,180.01,181.69,106918.159,1630634399999,19363097.51496,35468,51716.734,9371322.27235,0
+1630634400000,181.69,184.21,181.28,184.21,85081.580,1630637999999,15549182.00388,31908,46743.943,8542925.27692,0
+1630638000000,184.20,186.13,183.63,185.90,127154.833,1630641599999,23535297.68687,40449,60627.718,11223178.01162,0
+1630641600000,185.93,187.77,185.46,187.50,129731.515,1630645199999,24241679.52597,40681,57398.246,10724900.56389,0
+1630645200000,187.51,188.07,185.74,186.54,145663.517,1630648799999,27257581.27266,41454,62408.502,11682986.33989,0
+1630648800000,186.54,187.25,185.00,185.78,76754.266,1630652399999,14286042.63765,31472,33431.472,6224405.81677,0
+1630652400000,185.77,186.25,183.73,184.44,123773.322,1630655999999,22904749.51341,36512,53547.169,9918220.88027,0
+1630656000000,184.45,188.37,184.12,188.20,159984.828,1630659599999,29779538.75104,47897,85515.483,15917510.22642,0
+1630659600000,188.20,192.05,187.53,191.82,326809.250,1630663199999,61839322.65313,79953,174720.074,33101320.10832,0
+1630663200000,191.85,194.31,189.58,190.96,524009.846,1630666799999,100713946.79445,107996,246670.448,47444793.39790,0
+1630666800000,190.96,195.78,189.87,195.38,353356.127,1630670399999,68215297.35567,83626,197562.933,38147685.64679,0
+1630670400000,195.36,198.33,193.67,197.65,463540.951,1630673999999,90850542.67396,97513,219784.200,43114175.12615,0
+1630674000000,197.63,201.91,197.43,199.78,601786.409,1630677599999,120130271.42341,120187,273718.145,54651051.51768,0
+1630677600000,199.78,205.66,199.03,205.28,665968.279,1630681199999,134615081.85617,119749,310941.453,62911638.34603,0
+1630681200000,205.28,207.50,203.36,206.86,782151.726,1630684799999,161097331.79781,134968,382542.879,78804848.40695,0
+1630684800000,206.87,209.46,204.97,207.69,637362.692,1630688399999,132330779.18009,115202,304046.367,63135068.12683,0
+1630688400000,207.72,216.38,207.32,213.45,761630.756,1630691999999,161468937.64622,141601,370027.367,78446391.78548,0
+1630692000000,213.45,217.97,211.64,217.04,560031.273,1630695599999,120255099.58016,110730,270479.447,58092275.13229,0
+1630695600000,217.05,217.78,212.50,214.79,461323.721,1630699199999,99055066.43839,92642,222434.041,47768434.98728,0
+1630699200000,214.79,214.80,210.00,212.73,403841.253,1630702799999,85537824.92351,80328,197866.850,41918885.54054,0
+1630702800000,212.74,214.99,211.16,214.09,235652.903,1630706399999,50184184.06490,58938,121849.791,25953987.96378,0
+1630706400000,214.10,214.34,207.12,208.87,389004.886,1630709999999,81656105.03403,86876,178854.023,37543160.81680,0
+1630710000000,208.86,213.48,208.51,213.23,255665.839,1630713599999,54028898.35817,62459,135304.298,28600243.73546,0
+1630713600000,213.23,217.34,211.28,214.11,380288.864,1630717199999,81604067.51201,82777,178068.559,38198921.08161,0
+1630717200000,214.11,214.11,209.44,210.10,264643.930,1630720799999,55953040.47623,63265,121654.016,25720793.14028,0
+1630720800000,210.09,213.48,208.78,213.28,206054.453,1630724399999,43508454.19284,56937,103327.744,21822442.66000,0
+1630724400000,213.27,214.69,211.53,213.53,181538.327,1630727999999,38713597.11070,50590,85011.991,18131787.81777,0
+1630728000000,213.53,216.88,211.19,211.31,293916.588,1630731599999,62938693.72822,74450,129097.445,27659716.97721,0
+1630731600000,211.30,212.65,210.50,211.92,176179.819,1630735199999,37269419.12519,43777,89191.733,18871903.43355,0
+1630735200000,211.92,214.38,211.53,214.12,184163.946,1630738799999,39284319.87271,41129,86353.709,18419425.02386,0
+1630738800000,214.11,214.89,212.29,213.86,210351.991,1630742399999,44906282.66705,48950,95152.004,20314166.15044,0
+1630742400000,213.86,224.80,212.36,223.34,713807.990,1630745999999,156286691.09610,152553,377367.054,82636851.38550,0
+1630746000000,223.38,225.46,219.61,221.18,597932.935,1630749599999,133025919.23503,120429,278930.015,62059577.10947,0
+1630749600000,221.17,222.90,215.35,215.70,438073.502,1630753199999,96110093.63363,92649,188897.725,41466653.38453,0
+1630753200000,215.71,218.29,214.00,217.56,361953.953,1630756799999,78381644.30570,76418,170658.716,36973838.77173,0
+1630756800000,217.54,221.56,217.18,219.71,315430.516,1630760399999,69380142.41673,70552,155509.454,34201894.13901,0
+1630760400000,219.70,220.79,218.07,219.70,179697.638,1630763999999,39425266.20611,48292,80476.976,17658462.66190,0
+1630764000000,219.70,219.99,216.70,218.16,210014.594,1630767599999,45782166.08606,52767,94330.229,20566479.73339,0
+1630767600000,218.12,219.98,215.50,216.63,209808.184,1630771199999,45705172.56295,54721,93641.883,20401811.69415,0
+1630771200000,216.62,218.04,213.14,214.17,281133.757,1630774799999,60648285.50560,66053,129419.889,27953008.08637,0
+1630774800000,214.17,214.75,210.06,214.32,377812.190,1630778399999,80237932.57877,84071,181791.454,38635899.95601,0
+1630778400000,214.31,214.87,211.90,212.32,151513.981,1630781999999,32345824.04934,44680,69827.459,14907046.56862,0
+1630782000000,212.31,212.40,209.19,211.09,189289.494,1630785599999,39822943.52804,52807,87776.590,18471244.43348,0
+1630785600000,211.09,214.66,210.81,214.23,216221.770,1630789199999,46045738.59098,53860,114018.055,24299969.86369,0
+1630789200000,214.27,214.69,213.24,213.91,81769.356,1630792799999,17504804.93168,29785,36204.827,7752236.59619,0
+1630792800000,213.91,215.41,211.88,212.69,145179.385,1630796399999,30998323.79731,48632,65601.099,14012150.40478,0
+1630796400000,212.69,214.91,211.52,212.23,139464.067,1630799999999,29702433.81604,44648,68504.062,14590218.11733,0
+1630800000000,212.23,218.30,210.62,217.05,255480.070,1630803599999,54855240.15703,68045,125217.972,26878418.91493,0
+1630803600000,217.05,217.20,213.51,215.99,176157.686,1630807199999,37930177.68194,45347,76525.128,16479105.85509,0
+1630807200000,215.98,218.68,215.27,216.90,146343.892,1630810799999,31792711.61998,53971,64804.995,14078044.81653,0
+1630810800000,216.91,217.52,212.48,213.32,194117.960,1630814399999,41621540.04488,55423,87303.828,18715280.00094,0
+1630814400000,213.31,215.34,213.16,214.56,101948.071,1630817999999,21853807.08163,32934,45453.865,9743870.03654,0
+1630818000000,214.57,214.83,211.95,212.91,119874.730,1630821599999,25541032.52307,36497,50290.896,10716155.32703,0
+1630821600000,212.92,214.57,211.13,214.44,147293.949,1630825199999,31397217.63490,43905,65798.307,14023430.89025,0
+1630825200000,214.46,216.46,214.00,214.75,160519.484,1630828799999,34584259.63060,42904,75772.801,16322646.77569,0
+1630828800000,214.75,218.62,214.12,218.20,235784.093,1630832399999,51148376.35898,56985,119348.704,25890696.20895,0
+1630832400000,218.24,221.43,216.55,217.67,251425.169,1630835999999,54905706.47564,63395,116375.633,25421901.64967,0
+1630836000000,217.66,219.12,215.00,216.14,201503.070,1630839599999,43731916.84118,49164,85320.279,18523451.83022,0
+1630839600000,216.15,218.62,215.24,217.92,161207.549,1630843199999,34985817.65856,46898,80454.163,17461579.30463,0
+1630843200000,217.94,222.60,216.70,221.63,275307.261,1630846799999,60472993.21749,67900,146222.287,32126944.67993,0
+1630846800000,221.64,228.61,220.88,225.69,582702.637,1630850399999,130931498.87167,118048,282537.714,63504687.56285,0
+1630850400000,225.70,229.00,224.74,226.15,322179.421,1630853999999,73030365.42886,71377,146603.107,33243909.32021,0
+1630854000000,226.17,229.57,224.22,225.34,320937.924,1630857599999,72719269.71036,78339,156455.979,35470056.57381,0
+1630857600000,225.33,229.71,224.90,226.73,279265.839,1630861199999,63432132.88592,62297,142259.850,32320546.28062,0
+1630861200000,226.74,227.36,224.50,225.07,183158.678,1630864799999,41351463.54464,47275,82703.572,18674810.08498,0
+1630864800000,225.06,226.19,224.49,224.75,125273.963,1630868399999,28218668.40014,34054,60832.265,13703007.59970,0
+1630868400000,224.74,227.06,222.55,223.44,160886.217,1630871999999,36180264.53902,45663,73231.372,16484409.25964,0
+1630872000000,223.46,225.52,222.60,225.38,141785.644,1630875599999,31758266.13829,40688,74415.075,16668894.24240,0
+1630875600000,225.38,226.84,224.66,226.05,127914.719,1630879199999,28898554.54841,41498,62105.813,14034327.43205,0
+1630879200000,226.05,226.18,224.22,225.57,88922.485,1630882799999,20020635.55892,35604,39773.432,8954092.11913,0
+1630882800000,225.60,232.88,225.23,232.51,242008.723,1630886399999,55384861.62544,72759,126015.635,28847791.27264,0
+1630886400000,232.56,232.63,227.03,228.52,176068.624,1630889999999,40425312.57522,49792,77274.516,17742500.04032,0
+1630890000000,228.50,228.50,226.33,227.25,102621.169,1630893599999,23313985.74065,36569,52911.852,12022690.14808,0
+1630893600000,227.25,227.25,224.54,224.90,120753.306,1630897199999,27225734.97373,39701,51986.246,11721829.40173,0
+1630897200000,224.91,226.57,224.22,224.85,75558.970,1630900799999,17010481.62775,31698,33714.410,7592201.82036,0
+1630900800000,224.85,226.66,224.22,226.23,84450.528,1630904399999,19044083.93932,31751,42034.099,9478542.32855,0
+1630904400000,226.22,227.79,225.01,227.47,74050.748,1630907999999,16772327.60467,30467,33998.718,7702040.78414,0
+1630908000000,227.46,230.68,226.88,228.71,175338.267,1630911599999,40186150.26437,50974,81734.583,18732403.60996,0
+1630911600000,228.73,230.05,227.90,228.99,128227.668,1630915199999,29348633.57096,39158,57590.684,13182440.95893,0
+1630915200000,228.98,229.85,227.76,228.55,120689.133,1630918799999,27604534.75825,38273,48823.802,11171433.19495,0
+1630918800000,228.55,232.00,228.23,230.75,198399.397,1630922399999,45702896.18379,52854,94441.914,21754954.71044,0
+1630922400000,230.76,231.61,229.20,231.20,144555.853,1630925999999,33278127.50155,43943,68997.747,15886519.20202,0
+1630926000000,231.21,231.74,223.11,223.92,437050.035,1630929599999,99060951.02851,93922,188071.856,42643294.38812,0
+1630929600000,223.92,224.02,214.74,221.67,580097.512,1630933199999,127996129.82798,119825,246112.765,54321011.15185,0
+1630933200000,221.69,223.49,219.06,222.65,249103.058,1630936799999,55159444.05816,61232,114184.655,25301057.54359,0
+1630936800000,222.62,224.15,222.01,223.65,165426.329,1630940399999,36928201.73314,50257,81418.109,18176362.16365,0
+1630940400000,223.61,223.80,221.30,221.59,140895.557,1630943999999,31360659.40491,47114,60124.548,13387047.54284,0
+1630944000000,221.60,223.62,220.02,222.10,205230.882,1630947599999,45518785.42750,51669,96358.379,21371005.98085,0
+1630947600000,222.10,223.12,221.56,222.28,82357.991,1630951199999,18313243.12082,31115,39803.739,8852361.44275,0
+1630951200000,222.28,223.30,221.12,223.00,103253.178,1630954799999,22963147.93644,30728,48816.494,10857196.47563,0
+1630954800000,223.01,224.00,220.24,220.49,141947.621,1630958399999,31551333.34827,41269,66382.304,14764956.44833,0
+1630958400000,220.49,222.86,219.50,222.53,99112.748,1630961999999,21898100.43557,36371,50437.924,11144859.01967,0
+1630962000000,222.53,223.74,222.29,222.92,102451.949,1630965599999,22851022.28481,33368,50126.120,11181504.55362,0
+1630965600000,222.92,224.16,220.01,220.72,171654.795,1630969199999,38145271.41549,45510,76345.957,16967519.52693,0
+1630969200000,220.72,221.33,217.25,219.57,198930.748,1630972799999,43562678.93800,53697,87106.407,19078691.48400,0
+1630972800000,219.55,221.00,215.51,216.31,204242.618,1630976399999,44485489.57476,57671,86353.002,18815062.51107,0
+1630976400000,216.31,218.61,216.06,218.60,103949.672,1630979999999,22612818.45929,36587,54530.836,11861931.37945,0
+1630980000000,218.59,220.41,218.42,220.06,104083.367,1630983599999,22864434.25370,35673,50972.151,11197396.83351,0
+1630983600000,220.06,222.13,218.88,219.44,128534.696,1630987199999,28317394.16717,41038,54583.904,12029196.88743,0
+1630987200000,219.45,221.34,218.55,219.19,91666.675,1630990799999,20134220.82258,33754,44792.875,9840283.77822,0
+1630990800000,219.20,220.98,217.63,220.64,105483.613,1630994399999,23117291.64823,34425,49586.177,10867916.83386,0
+1630994400000,220.68,221.52,216.75,216.87,138635.277,1630997999999,30439420.30956,43949,60514.580,13293943.21046,0
+1630998000000,216.88,218.64,215.33,217.15,218714.141,1631001599999,47437573.00784,62074,98252.473,21312087.35404,0
+1631001600000,217.16,217.31,208.15,210.09,568925.654,1631005199999,120958716.37507,123554,242174.368,51496475.25293,0
+1631005200000,210.09,212.58,200.92,205.38,455411.119,1631008799999,94414922.21260,104469,185743.306,38569313.12482,0
+1631008800000,205.40,208.58,205.15,207.79,237330.378,1631012399999,49142730.83907,62591,116492.965,24124259.47734,0
+1631012400000,207.82,208.58,206.27,206.96,130134.949,1631015999999,27004165.82335,44557,62950.730,13066467.91665,0
+1631016000000,206.99,208.40,204.75,207.63,194491.364,1631019599999,40182230.40429,54198,92171.096,19056288.58467,0
+1631019600000,207.64,209.34,203.39,203.82,223776.597,1631023199999,46170789.79532,61566,97766.229,20186699.13232,0
+1631023200000,203.80,205.51,180.61,181.88,1017761.410,1631026799999,199187390.82742,213915,398281.358,78166585.13187,0
+1631026800000,181.88,189.19,155.60,179.37,1292877.089,1631030399999,228989010.91801,335119,612937.321,108730287.62939,0
+1631030400000,179.42,186.60,178.03,185.44,629694.331,1631033999999,115233015.99214,132339,311443.310,56998545.26951,0
+1631034000000,185.43,186.24,178.47,181.51,458426.570,1631037599999,83314213.62633,115227,203560.408,37000548.27575,0
+1631037600000,181.47,183.53,175.55,179.86,390972.738,1631041199999,70451535.85993,103963,183055.456,33005800.69770,0
+1631041200000,179.82,181.84,176.33,177.52,221204.383,1631044799999,39680134.74044,64510,95445.261,17122377.22584,0
+1631044800000,177.52,180.21,175.26,177.18,256767.659,1631048399999,45604003.09416,73566,114426.899,20322301.31644,0
+1631048400000,177.15,177.80,172.26,174.41,215606.703,1631051999999,37601538.50516,60541,82983.469,14468308.23707,0
+1631052000000,174.39,178.37,172.57,178.07,192663.983,1631055599999,33994829.29306,59253,93477.717,16497049.48786,0
+1631055600000,178.08,179.64,175.91,178.26,170894.409,1631059199999,30392159.90989,50426,88574.208,15758876.43998,0
+1631059200000,178.27,179.09,174.45,179.07,205770.248,1631062799999,36402273.54196,52251,101449.405,17954180.05291,0
+1631062800000,179.03,181.44,176.43,181.09,136351.803,1631066399999,24377465.75413,41147,69883.608,12504694.19772,0
+1631066400000,181.11,182.82,180.44,180.50,146257.982,1631069999999,26587332.48630,39739,69709.951,12672862.61519,0
+1631070000000,180.51,181.20,177.15,178.37,149171.559,1631073599999,26660052.28682,42887,71011.077,12687656.05507,0
+1631073600000,178.37,188.86,177.75,182.22,600948.099,1631077199999,111003456.25157,119103,299412.518,55241236.44175,0
+1631077200000,182.26,183.18,178.74,179.25,248642.738,1631080799999,45055808.37983,59623,132641.548,24039353.64459,0
+1631080800000,179.19,180.76,170.40,172.44,517351.111,1631084399999,90827151.60681,108400,233581.015,41034730.23332,0
+1631084400000,172.47,175.40,171.49,172.04,235871.731,1631087999999,40946393.18430,56012,113321.452,19687335.97439,0
+1631088000000,172.07,177.91,169.32,177.78,425113.206,1631091599999,73694964.76778,88240,208375.128,36125097.30213,0
+1631091600000,177.76,182.54,175.84,181.75,267320.564,1631095199999,47775324.13909,60334,131180.108,23475816.49069,0
+1631095200000,181.78,183.72,178.00,181.80,299647.787,1631098799999,54239627.63975,66229,145095.461,26267596.40687,0
+1631098800000,181.77,185.15,180.36,182.57,221100.688,1631102399999,40420616.57508,56383,104984.970,19197931.48326,0
+1631102400000,182.60,185.38,181.46,182.48,209708.294,1631105999999,38567608.88530,60073,96340.144,17724469.81496,0
+1631106000000,182.52,185.15,179.28,182.81,335797.187,1631109599999,61313635.83419,79638,168977.194,30867778.79185,0
+1631109600000,182.82,183.16,178.00,179.00,231493.038,1631113199999,41793954.28801,62538,112561.380,20328948.29400,0
+1631113200000,178.98,182.71,178.73,181.08,261298.130,1631116799999,47258004.67848,61198,128323.218,23212931.73818,0
+1631116800000,181.09,184.20,179.71,182.96,239803.443,1631120399999,43741240.46507,58762,115078.906,20986759.56472,0
+1631120400000,183.01,183.05,179.51,181.30,134220.380,1631123999999,24271102.90577,43790,61801.175,11171918.56056,0
+1631124000000,181.31,183.78,180.51,183.73,125532.923,1631127599999,22878113.90895,43353,64049.575,11674684.61358,0
+1631127600000,183.70,183.84,181.29,182.38,90403.714,1631131199999,16476819.58281,35496,39668.436,7230492.48519,0
+1631131200000,182.38,182.39,179.33,179.79,125232.068,1631134799999,22592444.62025,43224,61823.800,11152290.33300,0
+1631134800000,179.80,180.86,177.14,178.36,91210.724,1631138399999,16340179.00100,34366,38900.371,6974412.32474,0
+1631138400000,178.37,183.19,177.78,181.92,129261.269,1631141999999,23466515.75181,45578,65917.899,11961285.73316,0
+1631142000000,181.88,183.22,178.77,179.66,122932.497,1631145599999,22191661.99657,42354,56895.469,10268787.17714,0
+1631145600000,179.66,182.80,178.86,182.01,185907.114,1631149199999,33636481.42258,58896,94269.044,17053090.51023,0
+1631149200000,182.02,182.10,178.15,179.02,140089.213,1631152799999,25178928.96037,44231,63382.885,11394505.24870,0
+1631152800000,179.05,180.92,177.00,177.61,134643.645,1631156399999,24076545.32939,44098,65308.679,11680321.91879,0
+1631156400000,177.59,180.41,176.48,179.82,125554.965,1631159999999,22461788.46990,44262,59599.936,10666426.48353,0
+1631160000000,179.81,181.33,179.11,180.84,82816.651,1631163599999,14928148.42983,35012,41715.489,7521084.88350,0
+1631163600000,180.82,183.98,180.20,183.83,118857.147,1631167199999,21662436.91770,40326,61380.421,11191863.32585,0
+1631167200000,183.84,184.67,181.18,182.70,141166.487,1631170799999,25818526.97836,42379,66784.132,12217389.27376,0
+1631170800000,182.70,183.74,180.53,183.26,122504.565,1631174399999,22301725.57681,35651,58546.624,10657527.05718,0
+1631174400000,183.26,186.18,182.61,184.42,258517.295,1631177999999,47703630.04419,53225,110470.571,20389313.84533,0
+1631178000000,184.41,185.08,182.70,183.22,95450.587,1631181599999,17565547.74243,34956,45311.113,8342884.66745,0
+1631181600000,183.20,183.43,179.79,181.29,213556.680,1631185199999,38691265.14561,51090,104761.385,18981700.20407,0
+1631185200000,181.26,184.31,180.70,183.11,124873.794,1631188799999,22833005.61565,41245,63098.129,11537377.57124,0
+1631188800000,183.10,184.85,178.00,183.93,322541.992,1631192399999,58591646.06015,78144,150736.174,27369158.98356,0
+1631192400000,183.93,188.92,183.76,186.12,356457.835,1631195999999,66541458.67914,86155,184472.015,34443972.47550,0
+1631196000000,186.11,188.47,186.11,186.49,121776.713,1631199599999,22797236.70848,40193,61261.645,11469727.18322,0
+1631199600000,186.50,187.19,184.93,186.54,100141.791,1631203199999,18628109.93771,38508,46548.539,8661692.58158,0
+1631203200000,186.56,188.81,185.69,186.93,160500.740,1631206799999,30043657.63675,48511,73787.239,13816327.91304,0
+1631206800000,186.93,187.29,184.08,184.53,106041.289,1631210399999,19650966.39484,38235,47011.508,8710219.69743,0
+1631210400000,184.53,185.28,182.51,182.95,101763.379,1631213999999,18701020.54966,38321,45873.690,8431165.47715,0
+1631214000000,182.98,183.43,181.54,181.97,72774.213,1631217599999,13270166.70786,30169,35149.430,6411050.09643,0
+1631217600000,181.96,182.35,180.09,180.43,88859.537,1631221199999,16082185.14030,35686,39504.282,7149049.01761,0
+1631221200000,180.45,181.99,180.20,181.76,62270.031,1631224799999,11277747.63579,24372,32449.954,5877851.78887,0
+1631224800000,181.75,182.02,180.32,181.41,74567.149,1631228399999,13509440.26867,27023,32438.196,5877477.19555,0
+1631228400000,181.40,182.37,179.57,180.42,74799.173,1631231999999,13530941.02604,28886,33122.982,5993945.28469,0
+1631232000000,180.44,183.93,179.32,183.13,112393.998,1631235599999,20438009.63000,37274,59391.679,10800043.77140,0
+1631235600000,183.13,187.48,182.92,186.55,161426.233,1631239199999,29961597.15067,46935,79815.435,14809787.61876,0
+1631239200000,186.50,186.56,184.56,184.63,87020.460,1631242799999,16158589.99841,31736,40335.843,7492078.80942,0
+1631242800000,184.64,185.03,183.11,183.87,88872.387,1631246399999,16334519.71005,30603,42571.253,7826256.17495,0
+1631246400000,183.87,184.26,182.69,182.93,62583.261,1631249999999,11490977.30577,26486,29139.029,5351559.26500,0
+1631250000000,182.92,183.95,181.50,183.91,84099.946,1631253599999,15350155.37831,33385,41114.121,7508024.20111,0
+1631253600000,183.90,184.08,181.47,181.68,62075.387,1631257199999,11349785.83655,27918,27046.670,4946473.77368,0
+1631257200000,181.67,182.42,178.74,180.06,136261.282,1631260799999,24590943.35202,42329,60582.853,10936220.38328,0
+1631260800000,180.06,183.23,176.43,179.27,262589.741,1631264399999,47196271.96489,72867,122441.447,22029454.87465,0
+1631264400000,179.24,181.50,178.27,181.08,126042.772,1631267999999,22694072.68463,41834,60334.295,10862061.42446,0
+1631268000000,181.07,182.24,180.22,181.39,64732.780,1631271599999,11732447.69770,30554,34292.793,6216133.80129,0
+1631271600000,181.37,181.74,179.22,181.42,85241.289,1631275199999,15381511.80828,38040,39341.999,7101947.65246,0
+1631275200000,181.42,182.85,179.50,181.01,113940.479,1631278799999,20632698.08430,44256,55670.338,10082033.22531,0
+1631278800000,181.00,181.49,177.82,178.67,140925.425,1631282399999,25285081.39532,48916,65963.174,11832486.67328,0
+1631282400000,178.68,179.75,171.72,172.93,378239.361,1631285999999,66240163.03696,104589,177849.422,31156747.70733,0
+1631286000000,172.95,176.43,170.53,175.89,251685.016,1631289599999,43705217.61615,64487,126040.018,21893367.36365,0
+1631289600000,175.90,176.06,174.29,175.17,101135.204,1631293199999,17718777.65963,36775,46676.546,8177827.07378,0
+1631293200000,175.17,177.09,174.31,176.92,85279.565,1631296799999,15006423.71849,34381,43435.788,7646293.81066,0
+1631296800000,176.93,177.90,176.32,177.34,74693.198,1631300399999,13221592.71456,32723,43398.032,7683671.66736,0
+1631300400000,177.38,177.56,176.00,176.63,63513.400,1631303999999,11222651.81354,27535,30275.457,5351323.96511,0
+1631304000000,176.63,177.55,173.34,173.48,95399.713,1631307599999,16739973.72614,36251,43012.595,7551312.86807,0
+1631307600000,173.47,174.79,170.67,172.64,90976.467,1631311199999,15717970.62365,38716,42872.751,7410428.44700,0
+1631311200000,172.63,174.42,171.69,172.28,85662.196,1631314799999,14818389.96880,34959,45254.802,7830614.12159,0
+1631314800000,172.31,174.31,171.20,174.16,73729.070,1631318399999,12768611.18232,28613,36047.889,6246544.93716,0
+1631318400000,174.15,175.83,173.39,175.64,78714.046,1631321999999,13766235.05738,32589,39419.817,6895011.12269,0
+1631322000000,175.64,177.20,175.37,176.49,87875.692,1631325599999,15507450.89404,30401,44256.458,7810139.22046,0
+1631325600000,176.49,177.75,175.80,176.44,70198.062,1631329199999,12403976.66241,29744,33741.891,5962692.35949,0
+1631329200000,176.42,176.67,173.37,174.86,76355.859,1631332799999,13349247.38479,33394,35568.920,6215244.79402,0
+1631332800000,174.85,177.40,174.77,176.52,71593.508,1631336399999,12606973.68955,34326,32958.632,5802840.66085,0
+1631336400000,176.49,177.24,173.86,176.58,85713.733,1631339999999,15025743.49019,37060,41048.029,7196506.09870,0
+1631340000000,176.58,178.09,176.03,176.81,99606.272,1631343599999,17642350.36848,37797,49516.602,8774657.48931,0
+1631343600000,176.78,177.11,173.53,175.44,144262.728,1631347199999,25198080.06078,43912,62133.931,10856591.26234,0
+1631347200000,175.46,176.92,173.66,176.58,76766.314,1631350799999,13461395.20717,34671,36509.713,6402827.39824,0
+1631350800000,176.59,182.07,175.34,181.80,250042.080,1631354399999,44969731.98917,75988,136060.602,24458893.70052,0
+1631354400000,181.80,182.89,181.00,182.56,155278.577,1631357999999,28243606.39266,51588,73407.815,13356132.16067,0
+1631358000000,182.61,185.29,181.42,185.28,264667.960,1631361599999,48400382.78511,64289,130084.728,23811086.60187,0
+1631361600000,185.28,186.32,183.34,184.44,238552.066,1631365199999,44107428.09649,67917,109504.625,20252296.28996,0
+1631365200000,184.44,185.54,183.34,184.94,147137.824,1631368799999,27141757.97732,44273,70788.026,13060675.35102,0
+1631368800000,184.93,185.50,184.36,184.87,89603.434,1631372399999,16570544.99633,33268,44026.283,8142414.76554,0
+1631372400000,184.90,185.04,183.63,184.47,77458.582,1631375999999,14264357.33922,32173,35291.267,6500006.16895,0
+1631376000000,184.47,185.64,183.12,184.61,129920.218,1631379599999,23969559.78755,42536,59121.290,10912972.90605,0
+1631379600000,184.63,185.36,183.50,183.68,66791.284,1631383199999,12302380.97015,30316,33091.943,6095993.02084,0
+1631383200000,183.69,184.47,183.12,184.32,62106.836,1631386799999,11403782.49228,27423,27431.995,5038236.95633,0
+1631386800000,184.35,184.87,182.59,183.24,68104.720,1631390399999,12512658.90834,29839,28586.122,5254502.43083,0
+1631390400000,183.23,183.69,181.21,182.45,104940.304,1631393999999,19115966.29184,38779,49269.479,8975255.32669,0
+1631394000000,182.45,182.97,181.80,181.96,34232.633,1631397599999,6243270.85408,22860,15894.819,2898706.26804,0
+1631397600000,181.95,181.95,177.84,178.12,133835.554,1631401199999,24041760.96417,48878,64012.981,11501465.35787,0
+1631401200000,178.13,178.96,177.21,178.59,101055.856,1631404799999,17994101.23843,36654,52607.134,9370562.18922,0
+1631404800000,178.59,179.46,175.36,176.86,133430.535,1631408399999,23673381.56471,46417,60767.688,10784546.43176,0
+1631408400000,176.86,177.25,175.16,176.40,81209.889,1631411999999,14298466.72406,31906,37362.203,6578492.57049,0
+1631412000000,176.41,178.15,176.05,177.94,93677.575,1631415599999,16602798.99560,34349,49234.823,8727495.16349,0
+1631415600000,177.92,178.91,177.36,178.70,70106.190,1631419199999,12485481.98859,28021,34521.789,6150338.07842,0
+1631419200000,178.70,179.01,177.80,178.64,65661.084,1631422799999,11719884.32751,27104,28756.628,5133486.94047,0
+1631422800000,178.62,180.04,178.42,178.82,65617.980,1631426399999,11763273.87851,29394,36123.153,6476895.32296,0
+1631426400000,178.83,179.25,176.67,176.78,92913.756,1631429999999,16537281.31958,33574,42719.305,7603521.92965,0
+1631430000000,176.76,178.75,176.28,178.55,68633.906,1631433599999,12178318.34089,30162,34984.065,6209645.07579,0
+1631433600000,178.56,183.12,177.46,182.80,205438.806,1631437199999,37128547.20963,61717,100714.004,18208725.52841,0
+1631437200000,182.81,183.12,181.40,181.73,78738.172,1631440799999,14351717.21493,30382,36062.713,6575225.70548,0
+1631440800000,181.71,182.43,181.24,182.16,83532.474,1631444399999,15201823.06892,30886,44104.216,8028246.92566,0
+1631444400000,182.18,184.17,182.18,183.74,85193.761,1631447999999,15603215.81271,36200,46282.794,8477422.46625,0
+1631448000000,183.79,184.34,182.58,182.86,85933.677,1631451599999,15754944.89960,33558,44258.839,8116082.85391,0
+1631451600000,182.86,184.57,181.67,183.44,109612.526,1631455199999,20068477.86494,40851,51197.251,9376393.08797,0
+1631455200000,183.44,184.09,182.57,183.06,65506.892,1631458799999,12016382.55547,31813,31357.320,5752740.78179,0
+1631458800000,183.06,185.94,182.84,183.95,143799.798,1631462399999,26524962.07014,46772,70730.458,13046799.77158,0
+1631462400000,183.94,184.90,183.26,183.78,67701.189,1631465999999,12459886.74305,30999,32046.750,5899988.00757,0
+1631466000000,183.78,184.98,183.20,184.82,57199.570,1631469599999,10533500.60502,27328,29281.298,5393209.53236,0
+1631469600000,184.82,185.70,183.90,185.16,72885.629,1631473199999,13465874.67635,30563,33743.861,6234334.46200,0
+1631473200000,185.13,185.48,183.60,184.90,53390.732,1631476799999,9860827.90636,26997,24193.972,4467828.98537,0
+1631476800000,184.91,186.23,176.59,177.73,259126.656,1631480399999,46808141.26127,78372,115782.256,20925125.74513,0
+1631480400000,177.71,180.88,176.81,180.69,96998.362,1631483999999,17317429.02634,36510,52954.988,9457948.83640,0
+1631484000000,180.68,183.06,180.52,182.87,77396.642,1631487599999,14069444.71218,31790,37481.548,6816696.81242,0
+1631487600000,182.81,185.00,182.80,183.14,121493.199,1631491199999,22333078.76735,41789,55414.040,10189455.25555,0
+1631491200000,183.15,185.15,182.23,183.02,105848.758,1631494799999,19445359.45897,34382,50966.826,9362491.68457,0
+1631494800000,183.02,183.27,177.75,180.01,145501.339,1631498399999,26126812.86563,50144,69468.002,12462221.16394,0
+1631498400000,180.00,180.55,177.04,177.69,130441.974,1631501999999,23284731.27964,41281,55706.878,9950729.73213,0
+1631502000000,177.70,178.71,175.45,175.84,113511.094,1631505599999,20114455.81881,39870,49399.552,8757148.23539,0
+1631505600000,175.82,177.58,175.28,177.39,112374.319,1631509199999,19823012.62527,39207,61450.064,10841037.31715,0
+1631509200000,177.36,178.09,175.09,176.93,122230.992,1631512799999,21602539.50235,41779,61171.203,10812759.31422,0
+1631512800000,176.93,177.83,176.09,177.03,67953.306,1631516399999,12024082.26614,29949,31464.515,5568545.85429,0
+1631516400000,177.03,177.87,171.40,173.36,215166.594,1631519999999,37360309.19609,63073,101076.031,17547543.36685,0
+1631520000000,173.34,173.84,170.72,172.18,149010.420,1631523599999,25637459.92243,45249,72852.211,12536856.49369,0
+1631523600000,172.16,174.04,172.09,173.03,83365.135,1631527199999,14441818.94341,34011,41218.589,7141933.82087,0
+1631527200000,173.00,174.50,172.59,174.12,69476.033,1631530799999,12067143.25699,31107,34212.941,5944252.33518,0
+1631530800000,174.12,175.83,171.34,175.33,132608.711,1631534399999,23090117.85205,46871,66447.198,11574163.67045,0
+1631534400000,175.33,175.70,173.30,174.01,81230.112,1631537999999,14192970.24848,40133,37792.324,6603650.13160,0
+1631538000000,174.01,236.42,173.20,216.96,5841848.337,1631541599999,1278185709.09392,870804,2918495.655,637421148.82294,0
+1631541600000,216.88,219.14,174.00,178.23,8241806.462,1631545199999,1561123044.26508,1271601,4023927.736,760929441.24186,0
+1631545200000,178.13,183.00,174.28,179.97,1763526.425,1631548799999,315643633.25050,280424,892522.422,159860456.03444,0
+1631548800000,179.99,181.39,177.62,178.79,636906.804,1631552399999,114008240.34829,143497,300296.703,53773372.19847,0
+1631552400000,178.80,180.12,176.20,178.21,352405.448,1631555999999,62801111.43593,90613,164773.394,29370864.17679,0
+1631556000000,178.19,180.69,177.73,180.26,229832.746,1631559599999,41247289.76624,58662,110256.721,19792461.85219,0
+1631559600000,180.26,182.50,179.60,180.45,240250.732,1631563199999,43430814.76965,62586,114628.133,20723839.21781,0
+1631563200000,180.45,183.43,179.80,182.85,198960.297,1631566799999,36108529.09680,73310,93430.786,16962844.33156,0
+1631566800000,182.82,184.05,180.77,180.78,178543.042,1631570399999,32522763.73224,61914,80899.191,14739717.36475,0
+1631570400000,180.77,183.60,180.76,181.35,184100.659,1631573999999,33494085.41352,56806,83852.463,15259228.39572,0
+1631574000000,181.38,181.95,178.60,179.43,179864.537,1631577599999,32358483.29617,50382,73861.312,13294218.31632,0
+1631577600000,179.42,183.22,177.61,180.64,346290.362,1631581199999,62286646.12750,82717,168819.181,30375157.63770,0
+1631581200000,180.64,181.21,177.90,178.68,154181.511,1631584799999,27640161.21981,46141,68748.017,12326139.45244,0
+1631584800000,178.69,178.86,176.20,176.96,182169.902,1631588399999,32273296.04043,44155,79925.773,14158731.48567,0
+1631588400000,176.96,178.85,176.78,178.50,117464.528,1631591999999,20901744.73687,39706,55543.661,9882850.98824,0
+1631592000000,178.50,178.80,176.56,176.77,96352.079,1631595599999,17135254.90452,35843,44660.504,7942655.41824,0
+1631595600000,176.78,178.52,176.78,177.97,103330.546,1631599199999,18353089.40086,36025,53697.438,9536798.00411,0
+1631599200000,177.97,180.04,177.00,178.84,179175.052,1631602799999,31941342.91133,49828,84812.297,15121763.96473,0
+1631602800000,178.83,180.10,178.58,179.03,169969.544,1631606399999,30461916.25364,43038,79982.582,14335791.75528,0
+1631606400000,179.05,181.23,178.76,180.39,169749.330,1631609999999,30564466.47719,47773,85014.068,15304086.24457,0
+1631610000000,180.39,181.49,179.01,179.62,157114.590,1631613599999,28302369.40417,47718,73809.005,13296115.29217,0
+1631613600000,179.65,180.79,179.02,180.48,93921.729,1631617199999,16887108.45294,34507,45949.088,8262390.83013,0
+1631617200000,180.47,180.60,178.27,178.85,105456.735,1631620799999,18914921.06905,38354,45088.688,8089353.92816,0
+1631620800000,178.84,180.16,176.71,179.84,312364.922,1631624399999,55854738.63581,72049,142128.291,25421190.11983,0
+1631624400000,179.85,180.70,178.86,179.86,235168.996,1631627999999,42306487.70583,60287,121763.580,21905237.23259,0
+1631628000000,179.86,180.43,178.59,180.31,163195.032,1631631599999,29291619.49726,46067,78921.834,14169120.81513,0
+1631631600000,180.30,189.00,180.21,184.99,998788.116,1631635199999,185125483.60855,169157,494870.078,91723461.47088,0
+1631635200000,184.99,185.72,183.07,183.72,264680.700,1631638799999,48752640.37764,63297,129852.822,23922862.28586,0
+1631638800000,183.68,184.15,183.10,183.74,95638.906,1631642399999,17556018.87165,33978,44537.487,8176160.07600,0
+1631642400000,183.74,183.76,179.36,179.76,239556.645,1631645999999,43357306.53250,57366,99722.536,18043346.69165,0
+1631646000000,179.77,180.99,179.76,180.81,81224.136,1631649599999,14647716.30718,32399,40212.416,7251563.59592,0
+1631649600000,180.82,182.17,180.33,181.25,88940.349,1631653199999,16112301.00757,33306,44995.698,8152091.57931,0
+1631653200000,181.25,181.54,179.38,180.40,89084.601,1631656799999,16065982.04558,35158,41478.127,7479295.77722,0
+1631656800000,180.42,184.20,180.05,183.37,141847.422,1631660399999,25851013.69263,46120,73280.896,13358370.96833,0
+1631660400000,183.37,183.81,182.18,183.13,90484.543,1631663999999,16550077.72230,37014,41380.979,7569630.82765,0
+1631664000000,183.13,183.48,181.25,181.96,129045.563,1631667599999,23515578.97137,40666,56531.769,10304562.89522,0
+1631667600000,181.98,182.86,180.62,181.28,87749.276,1631671199999,15945571.97008,33320,42708.266,7761155.04340,0
+1631671200000,181.30,181.81,180.55,181.31,62308.769,1631674799999,11285641.54550,31057,29540.006,5350686.64549,0
+1631674800000,181.30,182.00,180.78,181.13,73511.898,1631678399999,13330908.64035,28693,36469.621,6613732.07635,0
+1631678400000,181.12,181.39,180.10,180.20,65071.889,1631681999999,11761098.64811,26754,31653.137,5721093.12872,0
+1631682000000,180.20,181.40,179.80,180.62,87932.746,1631685599999,15860533.41751,29893,37933.745,6843581.31244,0
+1631685600000,180.61,181.62,179.70,181.04,91599.527,1631689199999,16548452.60846,32763,46906.918,8476180.55086,0
+1631689200000,181.04,182.57,180.39,182.32,92884.451,1631692799999,16859699.82735,32371,42499.680,7717998.08745,0
+1631692800000,182.31,182.32,180.73,180.93,95857.492,1631696399999,17419649.77132,32653,41395.883,7523845.15986,0
+1631696400000,180.93,181.48,180.33,180.55,63497.213,1631699999999,11486298.36241,28966,30103.314,5446019.00939,0
+1631700000000,180.55,183.36,180.45,182.93,153905.453,1631703599999,28043686.73333,43213,79473.731,14478906.79416,0
+1631703600000,182.92,183.13,181.75,182.14,113086.119,1631707199999,20629225.28513,35075,57950.860,10571702.78336,0
+1631707200000,182.14,182.83,180.93,181.31,94783.793,1631710799999,17238042.43791,33897,45578.994,8290742.39896,0
+1631710800000,181.35,182.98,181.04,182.53,89510.979,1631714399999,16300699.06161,34056,41855.004,7621581.58304,0
+1631714400000,182.49,183.15,181.40,182.67,150569.339,1631717999999,27441655.93697,41518,62774.442,11440801.31478,0
+1631718000000,182.68,184.77,182.37,184.33,204806.880,1631721599999,37649032.84625,51963,100380.735,18453114.78737,0
+1631721600000,184.30,184.81,183.29,183.40,112888.517,1631725199999,20780370.47277,36906,47765.788,8794913.18748,0
+1631725200000,183.40,185.63,183.31,184.07,109506.488,1631728799999,20207717.27497,34276,53861.514,9940101.46819,0
+1631728800000,184.06,184.99,183.04,184.43,94657.309,1631732399999,17422423.26691,32465,44306.723,8154189.88939,0
+1631732400000,184.42,185.10,184.18,184.96,49438.664,1631735999999,9132115.60271,23169,25386.708,4690054.85212,0
+1631736000000,184.96,186.09,184.14,184.26,78367.924,1631739599999,14510214.16140,31144,35150.199,6511523.29089,0
+1631739600000,184.27,191.88,184.16,191.06,251771.935,1631743199999,47557172.61268,71239,138896.000,26219375.44243,0
+1631743200000,191.07,191.35,187.14,189.05,210821.286,1631746799999,39814253.92843,56592,99829.556,18852130.20735,0
+1631746800000,189.04,191.74,187.15,189.18,223307.014,1631750399999,42143219.39941,57648,103778.364,19589612.75916,0
+1631750400000,189.18,190.10,187.30,187.54,158493.524,1631753999999,29849536.99788,44023,72564.803,13669408.47603,0
+1631754000000,187.57,190.41,187.36,189.61,114254.856,1631757599999,21617426.73079,39674,57791.558,10931910.82867,0
+1631757600000,189.58,192.76,188.65,192.29,196306.515,1631761199999,37484338.33712,54803,97671.424,18650239.76763,0
+1631761200000,192.29,192.70,186.42,187.82,301573.095,1631764799999,56976194.13599,71681,138423.953,26157453.59324,0
+1631764800000,187.83,192.18,187.71,192.03,255399.055,1631768399999,48662679.05350,58501,127688.269,24326515.31209,0
+1631768400000,192.03,192.14,189.61,190.34,94445.595,1631771999999,18020828.38457,35950,45059.907,8599351.57745,0
+1631772000000,190.35,191.00,189.77,190.52,81464.638,1631775599999,15500482.26480,28661,39188.740,7457050.60544,0
+1631775600000,190.52,192.17,190.38,191.41,83763.650,1631779199999,16020556.12056,32987,44595.423,8528762.35334,0
+1631779200000,191.41,195.54,189.79,190.31,342239.278,1631782799999,65816901.33458,83291,159710.621,30728550.50571,0
+1631782800000,190.31,194.70,190.10,192.90,204851.857,1631786399999,39470685.23470,62418,99169.510,19105805.67503,0
+1631786400000,192.92,193.29,189.11,190.56,226228.825,1631789999999,43212972.29000,61384,96542.388,18441777.64180,0
+1631790000000,190.55,193.38,190.15,191.35,157475.140,1631793599999,30227148.28052,48120,73235.799,14058968.60876,0
+1631793600000,191.32,193.19,189.70,191.80,208372.781,1631797199999,39940141.29467,53900,99437.060,19061033.37451,0
+1631797200000,191.79,193.19,187.50,187.70,251199.789,1631800799999,47771237.96968,68472,105336.072,20043804.75104,0
+1631800800000,187.72,189.49,184.93,187.58,334811.175,1631804399999,62773535.90489,84812,149461.777,28044114.34866,0
+1631804400000,187.58,191.03,186.50,189.79,173716.795,1631807999999,32863038.41439,56693,84068.286,15906285.67303,0
+1631808000000,189.77,190.29,188.04,188.35,103874.217,1631811599999,19640057.90413,40844,47603.887,9001108.49597,0
+1631811600000,188.34,188.97,185.98,186.60,118712.741,1631815199999,22261231.27100,39008,53932.241,10116966.58939,0
+1631815200000,186.59,187.70,185.95,187.54,94288.445,1631818799999,17618484.43255,39338,49932.764,9331693.99784,0
+1631818800000,187.53,188.00,185.75,185.89,73904.999,1631822399999,13816119.08971,36277,34845.930,6517694.50218,0
+1631822400000,185.90,186.65,181.54,182.62,263663.764,1631825999999,48435642.46855,72833,114110.071,20960001.21969,0
+1631826000000,182.61,184.66,182.14,184.56,84516.011,1631829599999,15520735.84741,39326,41317.666,7588635.08685,0
+1631829600000,184.56,185.17,183.86,185.03,63819.780,1631833199999,11775695.33531,29422,32334.046,5967500.91937,0
+1631833200000,185.03,186.63,184.49,185.33,90992.376,1631836799999,16900441.17900,37431,44832.601,8326468.66519,0
+1631836800000,185.33,186.92,184.35,184.40,82441.167,1631840399999,15294039.67772,35955,39762.723,7377895.58035,0
+1631840400000,184.41,187.00,184.12,186.51,86980.280,1631843999999,16176230.39219,37280,46729.222,8690589.42433,0
+1631844000000,186.53,186.83,184.59,184.70,69118.618,1631847599999,12818025.83237,29498,30320.779,5625208.71666,0
+1631847600000,184.70,186.29,184.50,186.09,64517.574,1631851199999,11971446.54391,28409,31641.865,5871101.68194,0
+1631851200000,186.08,187.08,184.79,186.61,70191.158,1631854799999,13068837.93717,34648,33406.701,6220022.99819,0
+1631854800000,186.61,186.99,185.63,186.69,55145.795,1631858399999,10282298.25316,29432,26100.861,4866485.38667,0
+1631858400000,186.69,190.72,185.05,188.35,168317.097,1631861999999,31659882.32488,53915,82435.562,15497532.36125,0
+1631862000000,188.35,188.43,184.33,185.17,207549.285,1631865599999,38706429.60793,67459,98088.499,18298601.66713,0
+1631865600000,185.19,188.96,184.74,188.22,162180.123,1631869199999,30320051.62676,53175,73694.405,13777501.03214,0
+1631869200000,188.23,188.62,185.02,185.51,107963.324,1631872799999,20112785.36879,44906,50405.836,9392194.86137,0
+1631872800000,185.50,185.92,181.06,181.96,235967.822,1631876399999,43212584.47326,70130,98293.795,18004181.85368,0
+1631876400000,181.97,182.89,179.39,180.39,174541.380,1631879999999,31643397.27618,56143,73628.970,13358027.59785,0
+1631880000000,180.38,181.67,177.33,181.19,212519.396,1631883599999,38211724.51228,62664,91281.269,16424795.31402,0
+1631883600000,181.23,181.31,178.90,180.08,127264.083,1631887199999,22960089.66578,42581,60634.496,10939712.64690,0
+1631887200000,180.08,182.32,179.88,181.62,109241.951,1631890799999,19798703.40921,41362,51764.074,9384892.48896,0
+1631890800000,181.62,182.05,180.66,181.37,84106.429,1631894399999,15262236.19337,32265,40782.347,7401257.62343,0
+1631894400000,181.37,182.75,180.50,181.89,82944.651,1631897999999,15065320.60707,36192,42702.250,7757769.92369,0
+1631898000000,181.90,182.11,180.03,180.22,52528.689,1631901599999,9512824.93309,28590,21487.257,3892107.74233,0
+1631901600000,180.22,180.74,178.63,180.69,115548.528,1631905199999,20753797.36997,47061,52397.103,9412312.14572,0
+1631905200000,180.69,182.10,180.29,181.92,52924.578,1631908799999,9591205.43156,31660,24423.224,4426374.00696,0
+1631908800000,181.92,182.20,178.99,179.09,56145.022,1631912399999,10135683.22481,33067,24718.146,4460954.14809,0
+1631912400000,179.11,180.42,178.38,180.42,66388.312,1631915999999,11887602.32494,31755,36218.490,6485770.66757,0
+1631916000000,180.42,181.34,178.41,178.70,70107.686,1631919599999,12624091.07664,35368,36617.424,6591577.39255,0
+1631919600000,178.71,180.60,178.35,180.08,65920.366,1631923199999,11837311.26293,32591,27218.540,4886099.69149,0
+1631923200000,180.08,183.34,177.84,181.82,147208.445,1631926799999,26537089.51414,48262,71578.736,12901234.45304,0
+1631926800000,181.82,181.99,180.02,181.19,70648.756,1631930399999,12778487.62764,34826,35964.975,6504782.96930,0
+1631930400000,181.20,182.00,180.70,181.31,42482.459,1631933999999,7705346.88884,27337,21068.898,3821341.79573,0
+1631934000000,181.32,182.45,181.23,182.21,43260.024,1631937599999,7872302.07626,23836,21372.204,3888895.37632,0
+1631937600000,182.21,183.74,182.21,183.47,67440.785,1631941199999,12345529.84068,32608,31648.848,5793588.80896,0
+1631941200000,183.46,184.69,183.17,184.50,80050.389,1631944799999,14710300.55149,31709,39933.536,7340002.99406,0
+1631944800000,184.53,185.15,183.76,184.31,64401.124,1631948399999,11862551.44712,29832,30480.075,5615664.81029,0
+1631948400000,184.31,184.57,183.22,183.89,70714.156,1631951999999,13011998.20069,30769,30486.582,5610228.97868,0
+1631952000000,183.89,185.83,183.37,184.17,101051.858,1631955599999,18615762.92581,38131,52698.286,9708835.78455,0
+1631955600000,184.17,184.38,181.88,183.48,94642.680,1631959199999,17338800.19831,37066,42632.713,7811617.14936,0
+1631959200000,183.48,184.18,182.69,183.20,60255.608,1631962799999,11054430.86704,32586,28809.905,5285749.32003,0
+1631962800000,183.20,183.77,181.77,182.32,57869.290,1631966399999,10593978.94378,30061,26316.813,4818544.98800,0
+1631966400000,182.31,183.65,180.58,181.27,116844.162,1631969999999,21256262.93733,44613,48243.891,8778798.07311,0
+1631970000000,181.26,185.41,181.24,183.74,118176.876,1631973599999,21619870.62963,47446,58595.884,10721974.34594,0
+1631973600000,183.74,183.89,182.37,182.76,75812.582,1631977199999,13878444.55688,37076,35820.731,6557833.12035,0
+1631977200000,182.76,183.00,181.42,182.07,54945.775,1631980799999,10008900.54808,33931,25265.260,4601786.44287,0
+1631980800000,182.10,182.37,180.66,180.84,73548.823,1631984399999,13336363.08630,33321,34845.530,6318533.65518,0
+1631984400000,180.83,181.66,180.53,181.47,52994.580,1631987999999,9600341.68621,24466,24280.686,4399639.94217,0
+1631988000000,181.47,181.47,180.17,181.00,42194.752,1631991599999,7626321.81657,27939,18396.249,3325509.61266,0
+1631991600000,180.99,181.42,180.17,181.42,40487.597,1631995199999,7312882.40930,28151,18529.661,3347052.24975,0
+1631995200000,181.41,181.43,178.86,179.54,87120.802,1631998799999,15651306.04625,39725,36127.597,6491534.46201,0
+1631998800000,179.54,180.78,179.31,180.26,35661.777,1632002399999,6426590.13346,25492,17921.250,3229111.94578,0
+1632002400000,180.22,181.56,180.00,181.10,36216.351,1632005999999,6546724.49812,27194,17102.699,3091537.87590,0
+1632006000000,181.09,181.85,180.40,181.35,40591.044,1632009599999,7353327.11169,30664,19508.156,3533441.04994,0
+1632009600000,181.36,181.77,179.09,179.14,60886.526,1632013199999,10980594.02509,30904,25788.331,4650833.30286,0
+1632013200000,179.14,180.87,178.29,180.62,75590.750,1632016799999,13544989.98211,32208,33827.871,6061862.02797,0
+1632016800000,180.57,181.20,180.00,180.59,48958.068,1632020399999,8843178.84816,25734,24763.703,4472777.09131,0
+1632020400000,180.59,180.69,179.22,179.46,47853.435,1632023999999,8597581.91726,26610,21860.554,3927398.53351,0
+1632024000000,179.46,180.37,179.05,179.94,36124.598,1632027599999,6490568.30059,24075,17785.350,3195670.73759,0
+1632027600000,179.94,180.98,179.58,180.80,31949.294,1632031199999,5762522.42931,22685,17204.633,3103166.82293,0
+1632031200000,180.81,180.92,179.77,180.87,32800.059,1632034799999,5916380.82468,23709,15600.754,2814016.48749,0
+1632034800000,180.83,181.69,180.00,181.13,51932.496,1632038399999,9390397.16209,23874,25039.340,4527564.01994,0
+1632038400000,181.14,181.41,180.72,181.19,37321.190,1632041999999,6759359.33851,23175,17636.935,3194508.72975,0
+1632042000000,181.18,181.49,180.42,181.18,35409.062,1632045599999,6410159.49823,23435,18922.968,3425618.07120,0
+1632045600000,181.20,181.39,180.01,180.11,32603.501,1632049199999,5883953.87543,26487,15090.132,2723743.46766,0
+1632049200000,180.12,180.13,175.63,176.70,197199.163,1632052799999,35034954.99723,60370,81145.211,14412422.54802,0
+1632052800000,176.68,177.87,176.00,177.17,97051.544,1632056399999,17170885.89351,37496,47293.670,8368427.78046,0
+1632056400000,177.15,177.88,176.74,177.52,47866.341,1632059999999,8490192.71592,25764,26074.053,4625642.94726,0
+1632060000000,177.53,178.22,177.13,177.89,57947.536,1632063599999,10305862.91227,28214,30757.875,5470795.38805,0
+1632063600000,177.89,178.69,177.45,178.28,63221.509,1632067199999,11258352.29434,32357,32004.768,5700176.05029,0
+1632067200000,178.29,178.67,176.73,176.86,63862.408,1632070799999,11354034.39718,30032,25193.399,4479473.56196,0
+1632070800000,176.85,177.72,174.53,175.29,108803.819,1632074399999,19141786.33842,40089,44483.482,7829423.87529,0
+1632074400000,175.29,178.13,174.90,176.84,74719.472,1632077999999,13204271.44214,37365,39896.201,7050672.40921,0
+1632078000000,176.85,176.95,174.80,175.27,53213.535,1632081599999,9348606.98682,30484,23132.062,4064288.51714,0
+1632081600000,175.28,177.47,174.65,177.08,89634.285,1632085199999,15807313.14000,32983,44532.009,7850071.33017,0
+1632085200000,177.07,177.78,175.07,175.93,50635.812,1632088799999,8931129.00308,29510,25851.164,4562300.07322,0
+1632088800000,175.93,177.33,172.44,173.57,170639.469,1632092399999,29713520.09457,57637,71404.492,12436767.72834,0
+1632092400000,173.57,176.07,173.33,175.69,75750.659,1632095999999,13252790.48181,35561,44059.361,7712484.17026,0
+1632096000000,175.68,176.09,171.20,172.69,189216.411,1632099599999,32665883.14128,55957,83976.701,14500299.90839,0
+1632099600000,172.66,174.08,171.51,173.89,61664.532,1632103199999,10653408.01658,31471,31199.366,5391540.34054,0
+1632103200000,173.88,173.88,165.39,166.19,380900.867,1632106799999,64303846.06674,95197,154432.642,26063199.59817,0
+1632106800000,166.16,168.66,163.10,167.06,291842.526,1632110399999,48501756.79400,80093,139210.631,23157686.27033,0
+1632110400000,167.02,168.20,165.25,167.61,99150.262,1632113999999,16538192.67468,41802,47303.194,7892666.65656,0
+1632114000000,167.59,168.26,166.59,167.78,63204.175,1632117599999,10581883.56793,25827,30875.556,5170648.66773,0
+1632117600000,167.80,168.09,165.70,166.83,78550.590,1632121199999,13103037.84542,35294,37385.953,6237555.77925,0
+1632121200000,166.83,168.06,161.77,163.90,260090.397,1632124799999,42718278.20933,71413,115644.052,19004941.51504,0
+1632124800000,163.89,166.20,162.97,165.85,107907.624,1632128399999,17801395.20671,42820,59624.921,9833881.41426,0
+1632128400000,165.85,166.29,163.75,164.03,84300.272,1632131999999,13927758.85084,33937,39433.788,6516142.83509,0
+1632132000000,164.03,166.85,162.28,163.19,217474.985,1632135599999,35737342.57611,63817,109903.289,18065601.90064,0
+1632135600000,163.22,163.77,153.48,157.29,548744.599,1632139199999,86610401.59587,131315,234771.990,37050291.05429,0
+1632139200000,157.25,159.00,153.46,158.15,446055.366,1632142799999,69659947.36484,112083,221087.441,34562422.35866,0
+1632142800000,158.14,161.00,156.55,160.61,219731.832,1632146399999,34924424.39902,65885,108963.848,17326787.96399,0
+1632146400000,160.62,160.90,159.56,160.31,107098.173,1632149999999,17162719.64787,42749,53544.311,8580690.42396,0
+1632150000000,160.31,161.24,158.52,160.31,151629.686,1632153599999,24254994.58749,47769,79753.342,12764427.60616,0
+1632153600000,160.33,162.26,159.39,160.56,140725.792,1632157199999,22611324.12755,45791,71840.777,11546729.39351,0
+1632157200000,160.55,162.68,159.98,161.59,81308.953,1632160799999,13109626.06694,33063,36111.968,5821577.28573,0
+1632160800000,161.59,161.96,158.00,158.65,105200.776,1632164399999,16782716.03534,39974,53111.143,8473982.03649,0
+1632164400000,158.64,160.57,157.00,160.21,177625.672,1632167999999,28239385.09932,55428,90630.523,14413946.73464,0
+1632168000000,160.20,160.69,156.77,157.96,75181.065,1632171599999,11927741.96503,32432,37715.480,5985174.47107,0
+1632171600000,157.96,159.91,157.57,158.99,61300.140,1632175199999,9738803.10993,28595,29534.277,4690788.68586,0
+1632175200000,159.00,161.25,157.19,158.20,81603.257,1632178799999,12998484.35194,38062,43957.599,6996577.26665,0
+1632178800000,158.20,159.47,155.16,157.22,137676.789,1632182399999,21582285.76364,52931,65684.859,10297067.04668,0
+1632182400000,157.22,157.81,149.72,154.13,479122.586,1632185999999,73626724.71727,121628,230031.373,35365078.97535,0
+1632186000000,154.13,161.51,153.68,160.41,180433.923,1632189599999,28530284.18578,58296,96476.149,15233459.69192,0
+1632189600000,160.45,162.00,159.51,160.94,116882.769,1632193199999,18765030.14235,42061,56801.394,9121144.60496,0
+1632193200000,160.93,161.28,159.10,159.43,80485.494,1632196799999,12909736.28366,34014,35114.681,5633968.39930,0
+1632196800000,159.43,160.05,156.84,156.89,94207.835,1632200399999,14917369.66802,36614,46714.883,7397154.17094,0
+1632200400000,156.88,158.59,155.93,157.81,86965.518,1632203999999,13661994.72953,36830,43857.287,6891960.23400,0
+1632204000000,157.83,160.31,157.79,159.17,83038.550,1632207599999,13209336.43688,36393,40804.282,6492994.62796,0
+1632207600000,159.18,160.74,158.24,160.38,89856.170,1632211199999,14339763.04848,32869,46667.466,7447220.80236,0
+1632211200000,160.39,161.40,159.12,160.60,106745.885,1632214799999,17111444.32006,37203,54510.620,8738088.94137,0
+1632214800000,160.61,161.23,159.59,160.26,68437.191,1632218399999,10978525.41610,30339,31155.064,4997592.81230,0
+1632218400000,160.26,162.33,159.19,161.55,85677.066,1632221999999,13766462.55445,37417,43648.476,7015458.58738,0
+1632222000000,161.53,162.00,159.78,160.01,76695.721,1632225599999,12327554.19283,33575,35718.385,5741803.00292,0
+1632225600000,160.01,162.07,159.22,159.26,119361.538,1632229199999,19140279.86787,45010,57531.942,9226219.26829,0
+1632229200000,159.25,160.56,158.17,159.39,90289.077,1632232799999,14388807.74400,39547,45028.659,7177016.33380,0
+1632232800000,159.39,159.56,156.17,157.29,114414.594,1632236399999,18050131.12748,44771,53809.481,8489394.14238,0
+1632236400000,157.29,160.84,156.81,160.12,129591.475,1632239999999,20611069.09372,49626,66619.339,10593948.04196,0
+1632240000000,160.10,160.24,156.01,156.26,141727.109,1632243599999,22453869.57000,47884,71529.992,11335788.76527,0
+1632243600000,156.26,157.00,154.11,155.03,157860.273,1632247199999,24520341.39954,52754,74998.044,11648991.82494,0
+1632247200000,155.03,157.65,154.73,155.43,139851.355,1632250799999,21848143.73837,48712,71869.206,11226961.06658,0
+1632250800000,155.43,156.19,153.17,153.33,101991.708,1632254399999,15729872.55845,42529,48717.662,7515220.09530,0
+1632254400000,153.32,154.39,150.55,150.98,206095.849,1632257999999,31256993.18168,68400,96853.238,14688373.02121,0
+1632258000000,150.99,153.61,144.43,151.49,315822.904,1632261599999,47099607.48881,89469,149818.499,22380029.20501,0
+1632261600000,151.50,152.66,147.17,147.64,157569.752,1632265199999,23646870.04128,49247,74215.536,11142293.08364,0
+1632265200000,147.63,148.80,146.21,148.41,174259.732,1632268799999,25695485.71278,55949,86728.276,12792932.02022,0
+1632268800000,148.46,150.62,145.17,147.53,231266.057,1632272399999,34186355.36521,68138,108381.707,16023697.23826,0
+1632272400000,147.54,153.29,146.57,152.54,201335.595,1632275999999,30354658.73023,62322,97786.366,14743516.20265,0
+1632276000000,152.55,152.98,151.15,151.24,72457.092,1632279599999,11008408.44118,33394,33583.290,5101870.33025,0
+1632279600000,151.23,154.31,151.13,151.38,167621.809,1632283199999,25532745.22918,46004,93053.263,14174840.62771,0
+1632283200000,151.38,151.76,149.77,150.33,67088.395,1632286799999,10119772.64969,32747,31159.204,4701052.43082,0
+1632286800000,150.32,153.42,150.31,151.96,132164.256,1632290399999,20078697.04541,43949,70267.905,10672923.73657,0
+1632290400000,151.95,153.41,150.54,153.31,76038.123,1632293999999,11559141.17377,31324,38819.752,5900725.70198,0
+1632294000000,153.32,154.95,152.46,154.21,81528.375,1632297599999,12537209.72143,35547,40831.816,6278183.55910,0
+1632297600000,154.19,155.00,152.92,153.19,85432.781,1632301199999,13139768.43970,35592,41000.936,6309034.47883,0
+1632301200000,153.18,155.49,153.04,154.80,95443.879,1632304799999,14726015.11815,38589,50871.370,7848187.53537,0
+1632304800000,154.80,155.29,153.54,154.59,73323.488,1632308399999,11314686.20873,34661,36367.700,5612554.18172,0
+1632308400000,154.60,155.41,152.71,153.68,100888.235,1632311999999,15533817.17042,41683,51678.494,7955757.56533,0
+1632312000000,153.67,155.77,153.26,155.06,74623.109,1632315599999,11527198.05569,35458,38509.773,5949043.41304,0
+1632315600000,155.06,157.22,154.29,155.77,93549.281,1632319199999,14560364.62720,39729,48125.043,7492006.31701,0
+1632319200000,155.75,160.00,155.01,156.55,147344.803,1632322799999,23147476.67763,50425,80066.256,12580023.36739,0
+1632322800000,156.54,159.76,156.54,159.20,177970.200,1632326399999,28192043.76770,58964,89235.483,14133864.54474,0
+1632326400000,159.18,159.61,158.35,159.33,114100.354,1632329999999,18156795.54202,42855,57384.006,9133755.57311,0
+1632330000000,159.33,159.50,157.58,158.16,81497.375,1632333599999,12905710.86625,29945,35997.260,5700860.60853,0
+1632333600000,158.19,161.80,157.43,158.27,279037.291,1632337199999,44611002.35037,71097,137470.137,21981003.41960,0
+1632337200000,158.25,160.48,157.88,159.59,86950.000,1632340799999,13849125.15095,29952,46501.480,7406498.48637,0
+1632340800000,159.57,160.40,158.55,160.29,49585.781,1632344399999,7910197.39002,25457,23650.055,3773650.47704,0
+1632344400000,160.28,161.06,158.58,160.41,66695.294,1632347999999,10668948.70598,27720,32946.156,5271892.19187,0
+1632348000000,160.41,161.80,159.70,160.86,70024.467,1632351599999,11262988.35071,26816,34287.582,5516416.49295,0
+1632351600000,160.86,161.49,159.89,161.46,60348.130,1632355199999,9697684.06333,21328,31008.234,4984060.92329,0
+1632355200000,161.43,161.43,158.35,158.72,129740.937,1632358799999,20744326.58745,41796,63509.651,10155163.64908,0
+1632358800000,158.73,160.84,158.24,160.59,60740.792,1632362399999,9689386.96048,26689,30355.513,4841350.46682,0
+1632362400000,160.58,160.75,159.72,159.90,48990.166,1632365999999,7847786.04847,21612,24368.489,3904045.11497,0
+1632366000000,159.89,162.30,159.46,161.27,85426.773,1632369599999,13763152.87537,30329,43371.918,6988189.89715,0
+1632369600000,161.28,161.74,160.30,160.54,74555.446,1632373199999,12007450.64027,27659,33730.619,5432062.61627,0
+1632373200000,160.55,161.87,159.50,160.08,68534.696,1632376799999,10997826.94316,27781,32347.265,5190458.92653,0
+1632376800000,160.07,161.58,159.16,161.52,73518.656,1632380399999,11779384.86118,27373,37703.898,6043222.38472,0
+1632380400000,161.52,161.57,160.32,161.26,52655.575,1632383999999,8472738.22573,22359,23839.268,3835430.87864,0
+1632384000000,161.24,161.70,159.81,160.14,71803.228,1632387599999,11534363.48676,25190,34810.971,5592644.82006,0
+1632387600000,160.15,160.83,159.39,159.62,57744.186,1632391199999,9236415.10412,25063,27131.981,4340055.20635,0
+1632391200000,159.61,160.58,157.41,159.58,136885.513,1632394799999,21740573.93638,43409,64554.348,10254694.49910,0
+1632394800000,159.57,159.57,157.08,158.06,79938.384,1632398399999,12644965.54345,29935,36598.591,5790234.26649,0
+1632398400000,158.06,159.68,157.30,158.58,81405.093,1632401999999,12890092.55047,28834,41491.595,6570416.74082,0
+1632402000000,158.57,161.43,158.46,160.88,87282.285,1632405599999,13984710.42087,33158,47193.813,7561738.46234,0
+1632405600000,160.92,161.67,160.27,161.11,74959.884,1632409199999,12058352.67116,26214,36052.321,5800794.60510,0
+1632409200000,161.13,161.23,158.69,159.06,78602.552,1632412799999,12570735.82515,28419,37784.712,6041507.19117,0
+1632412800000,159.02,160.30,158.86,159.73,53546.249,1632416399999,8545175.90194,24932,26762.150,4271232.55658,0
+1632416400000,159.73,165.00,159.73,163.56,234448.911,1632419999999,38167518.29223,61508,118479.404,19289940.79548,0
+1632420000000,163.56,164.61,162.50,163.56,91445.496,1632423599999,14937137.96496,32335,44097.103,7203886.05450,0
+1632423600000,163.56,164.47,162.90,163.72,63841.811,1632427199999,10447308.24502,24804,30314.332,4961074.37040,0
+1632427200000,163.72,164.23,163.01,163.40,51733.184,1632430799999,8458214.84540,23662,23123.159,3781423.93100,0
+1632430800000,163.41,163.54,161.04,162.42,61097.396,1632434399999,9918099.93284,23088,25680.960,4170404.69371,0
+1632434400000,162.42,164.72,161.72,163.81,80803.469,1632437999999,13180702.91472,28316,38761.851,6324249.26647,0
+1632438000000,163.81,164.14,162.66,163.77,65570.198,1632441599999,10717707.10664,24414,33261.151,5436834.12254,0
+1632441600000,163.77,166.58,163.50,163.69,125374.959,1632445199999,20662502.06557,42025,59500.825,9806642.75908,0
+1632445200000,163.68,163.93,161.81,162.12,56335.040,1632448799999,9185451.84327,24539,25109.833,4095551.91304,0
+1632448800000,162.11,162.45,161.00,161.84,55367.815,1632452399999,8958096.13546,25131,24197.276,3916074.01423,0
+1632452400000,161.87,162.40,160.61,161.29,55912.705,1632455999999,9042762.02015,22308,27004.662,4369297.89941,0
+1632456000000,161.29,162.31,160.85,161.58,49485.733,1632459599999,7995649.26201,26467,22723.833,3672272.60606,0
+1632459600000,161.57,161.57,159.14,160.34,90983.408,1632463199999,14565607.62817,35523,41043.305,6570958.19959,0
+1632463200000,160.34,161.21,159.61,159.63,53545.665,1632466799999,8597448.13614,24504,26132.175,4195232.73752,0
+1632466800000,159.60,162.31,159.53,160.74,151965.318,1632470399999,24487858.40100,42830,75499.188,12162641.71982,0
+1632470400000,160.72,162.81,159.48,159.83,97957.917,1632473999999,15817543.24392,34671,46033.933,7434611.70835,0
+1632474000000,159.84,159.87,148.06,148.42,529286.046,1632477599999,80871887.06894,143404,237243.078,36243146.05752,0
+1632477600000,148.37,150.74,144.73,146.58,362524.001,1632481199999,53573876.60927,95543,178919.868,26458678.14139,0
+1632481200000,146.58,147.39,141.62,146.63,451943.775,1632484799999,65500777.91345,108460,222396.210,32247613.69982,0
+1632484800000,146.64,146.79,144.35,145.18,200481.241,1632488399999,29175885.42280,48310,97849.465,14242843.49021,0
+1632488400000,145.17,148.31,143.00,147.31,259263.017,1632491999999,37814904.53563,65130,129289.065,18866396.70961,0
+1632492000000,147.32,150.04,146.85,148.88,200268.302,1632495599999,29758118.13227,53349,101202.966,15041689.94230,0
+1632495600000,148.89,148.94,146.60,147.54,105631.181,1632499199999,15593615.26543,37210,47437.823,7001810.84622,0
+1632499200000,147.54,149.14,147.17,148.87,90643.338,1632502799999,13438989.50750,36866,47393.691,7026933.20443,0
+1632502800000,148.86,148.87,146.74,148.05,78850.760,1632506399999,11657979.73859,33796,36966.884,5467568.16874,0
+1632506400000,148.05,149.28,147.30,148.04,60525.385,1632509999999,8986315.95012,27196,29676.989,4406504.09822,0
+1632510000000,148.05,150.05,147.87,148.89,61579.153,1632513599999,9168758.13532,27308,31389.485,4673445.03314,0
+1632513600000,148.91,151.87,148.66,151.09,91957.851,1632517199999,13828379.90146,31924,48883.466,7351341.98687,0
+1632517200000,151.09,152.66,150.99,151.42,59170.604,1632520799999,8989539.21340,24655,28267.122,4295765.86750,0
+1632520800000,151.41,154.75,150.93,152.99,184383.192,1632524399999,28215085.82495,44070,98527.365,15073987.40630,0
+1632524400000,152.96,153.22,150.58,151.97,96705.979,1632527999999,14682263.06894,32113,44862.125,6814405.70807,0
+1632528000000,151.96,154.27,151.32,153.80,105175.005,1632531599999,16077027.33392,37956,52106.490,7965254.77180,0
+1632531600000,153.80,155.88,150.47,153.93,159218.512,1632535199999,24369505.23820,45898,82005.018,12556799.10575,0
+1632535200000,153.93,154.24,152.30,152.55,82266.497,1632538799999,12636597.93324,28619,41502.864,6375768.19427,0
+1632538800000,152.55,155.79,152.31,154.12,158715.523,1632542399999,24495141.80693,39993,81925.928,12640537.34360,0
+1632542400000,154.12,155.64,153.82,153.85,63780.166,1632545999999,9862203.27751,26918,31499.065,4870870.55151,0
+1632546000000,153.87,154.58,152.79,152.86,61291.906,1632549599999,9417740.13865,25467,30076.996,4623299.31358,0
+1632549600000,152.85,154.72,152.66,154.40,61403.277,1632553199999,9438512.94451,25513,31458.243,4836115.32029,0
+1632553200000,154.41,154.56,152.02,152.72,91966.642,1632556799999,14067428.59992,31586,40770.946,6237278.31895,0
+1632556800000,152.73,154.25,148.69,153.05,271640.508,1632560399999,41083739.39449,71674,127137.835,19233970.03274,0
+1632560400000,153.08,155.43,152.54,154.25,154412.328,1632563999999,23793725.43000,47027,76437.129,11779695.25884,0
+1632564000000,154.25,155.26,153.00,153.42,94754.670,1632567599999,14619846.99861,27292,41971.164,6479985.93143,0
+1632567600000,153.42,153.52,150.63,151.46,109689.477,1632571199999,16636728.60780,34950,53255.404,8077117.73569,0
+1632571200000,151.45,152.38,150.69,151.23,82227.612,1632574799999,12451002.67961,29678,36603.657,5542898.75113,0
+1632574800000,151.20,152.96,150.09,151.12,93235.284,1632578399999,14129726.12201,30235,42489.313,6441488.38038,0
+1632578400000,151.13,151.55,149.02,150.05,112314.544,1632581999999,16864500.75535,37820,53429.658,8024224.03348,0
+1632582000000,150.06,153.26,149.06,151.97,125443.346,1632585599999,19040035.52096,39292,64868.507,9851105.02897,0
+1632585600000,151.94,152.45,150.13,151.60,179371.856,1632589199999,27125439.00625,47024,90921.515,13744397.08148,0
+1632589200000,151.60,152.33,150.91,151.51,50820.767,1632592799999,7708146.37849,19902,25908.642,3929546.81024,0
+1632592800000,151.51,152.70,150.27,150.91,70443.663,1632596399999,10649062.95650,29118,32049.438,4845559.77741,0
+1632596400000,150.91,152.95,150.37,152.30,63835.050,1632599999999,9699246.87339,25688,33584.543,5102791.79188,0
+1632600000000,152.30,152.40,150.31,151.06,58983.484,1632603599999,8922914.00665,25505,28395.098,4293197.95620,0
+1632603600000,151.06,151.22,148.34,150.73,103411.947,1632607199999,15461186.76769,27120,41567.934,6219316.45825,0
+1632607200000,150.73,152.09,150.49,151.61,57741.378,1632610799999,8745238.69086,23359,27415.388,4152041.14514,0
+1632610800000,151.61,152.08,150.05,150.86,61166.866,1632614399999,9241837.75207,22927,31876.374,4816658.31570,0
+1632614400000,150.83,151.57,147.38,149.09,108783.794,1632617999999,16255089.65197,32939,51706.689,7724786.35609,0
+1632618000000,149.07,149.40,147.20,148.38,79784.235,1632621599999,11823259.11945,26531,40428.053,5991146.75396,0
+1632621600000,148.38,148.50,146.39,147.46,93227.521,1632625199999,13726726.33996,28953,45470.696,6696678.66802,0
+1632625200000,147.46,149.47,146.53,148.61,82832.825,1632628799999,12285032.67019,24814,44738.978,6636236.07358,0
+1632628800000,148.60,148.61,146.48,148.38,83625.982,1632632399999,12327154.88305,28272,42637.973,6285326.91457,0
+1632632400000,148.38,149.40,147.43,147.87,62597.518,1632635999999,9290294.36028,24276,29803.479,4421694.84494,0
+1632636000000,147.87,149.12,146.92,147.03,79260.526,1632639599999,11730458.12205,27129,43803.888,6480860.84167,0
+1632639600000,147.04,148.32,142.03,143.40,307227.075,1632643199999,44399202.70124,66534,148487.791,21454701.97173,0
+1632643200000,143.35,144.85,141.74,143.37,198694.608,1632646799999,28490456.70091,45548,98876.966,14185770.03852,0
+1632646800000,143.38,152.73,143.03,150.23,355227.504,1632650399999,52555493.79166,84386,179710.407,26583741.97707,0
+1632650400000,150.24,151.35,148.19,148.95,146804.614,1632653999999,21972004.52562,40521,72330.549,10826064.68626,0
+1632654000000,148.94,150.80,148.93,150.52,90484.681,1632657599999,13570543.54852,26824,51218.347,7681444.01640,0
+1632657600000,150.53,152.23,150.53,151.18,103184.727,1632661199999,15620688.85355,30413,47317.035,7163568.18924,0
+1632661200000,151.17,152.10,150.68,151.45,74720.868,1632664799999,11301119.34062,23615,38979.719,5895042.29365,0
+1632664800000,151.45,152.52,150.51,151.81,111442.407,1632668399999,16876440.81536,31905,54522.530,8256340.37861,0
+1632668400000,151.80,153.24,151.27,153.00,72228.471,1632671999999,10993187.70636,24991,38313.650,5832557.58689,0
+1632672000000,152.99,153.36,150.61,151.10,85738.702,1632675599999,13024861.69993,28508,40640.186,6172988.86382,0
+1632675600000,151.09,151.97,150.82,151.20,58468.913,1632679199999,8846953.11809,19253,26361.979,3989536.72928,0
+1632679200000,151.20,152.19,151.19,151.37,47963.273,1632682799999,7277698.34395,18876,23939.696,3632252.98709,0
+1632682800000,151.40,152.74,151.02,151.79,46484.177,1632686399999,7058183.96701,19017,23366.608,3548281.39627,0
+1632686400000,151.79,153.17,151.79,152.58,65231.723,1632689999999,9955188.54691,22912,33347.892,5089171.13828,0
+1632690000000,152.55,152.74,151.56,152.11,33279.379,1632693599999,5061856.70419,14911,15140.408,2302817.88383,0
+1632693600000,152.11,153.13,149.11,149.28,116775.959,1632697199999,17702004.60592,33130,54900.206,8327310.05270,0
+1632697200000,149.29,150.87,148.51,150.61,113103.391,1632700799999,16903159.47066,34204,57033.914,8525027.62333,0
+1632700800000,150.61,153.06,149.24,152.82,117676.465,1632704399999,17766177.57854,34032,61317.715,9259837.73656,0
+1632704400000,152.82,154.66,151.98,154.18,101715.569,1632707999999,15595877.01114,31183,53366.192,8183852.35351,0
+1632708000000,154.18,154.89,153.11,154.08,94111.394,1632711599999,14487919.59777,26154,46691.839,7188974.62572,0
+1632711600000,154.08,154.28,152.44,153.03,51999.249,1632715199999,7969282.96515,20529,24881.518,3814710.81668,0
+1632715200000,153.03,153.33,152.09,152.31,46209.366,1632718799999,7056138.34386,20301,22853.773,3490372.08612,0
+1632718800000,152.30,153.32,152.20,153.25,50395.536,1632722399999,7697211.09734,18959,26216.998,4004128.96462,0
+1632722400000,153.25,153.95,152.00,152.14,77076.632,1632725999999,11797631.53022,21983,35850.591,5487550.92685,0
+1632726000000,152.15,153.08,151.87,152.66,63324.287,1632729599999,9658274.59799,19722,32431.091,4946850.07009,0
+1632729600000,152.68,153.16,151.90,152.15,71167.687,1632733199999,10857106.90573,25212,34253.609,5226206.73969,0
+1632733200000,152.15,153.63,150.74,151.51,109255.551,1632736799999,16629987.82313,36942,51372.840,7818875.21922,0
+1632736800000,151.49,153.02,151.27,152.23,71600.530,1632740399999,10909313.58212,27913,34106.006,5196078.10666,0
+1632740400000,152.23,152.94,151.95,152.68,57782.296,1632743999999,8807371.48496,24402,29393.114,4479980.70619,0
+1632744000000,152.68,153.08,151.00,151.72,131942.335,1632747599999,20035646.60072,32800,56662.935,8602126.70483,0
+1632747600000,151.73,152.42,150.69,151.09,75113.465,1632751199999,11381721.13457,25780,37409.422,5667734.60211,0
+1632751200000,151.07,153.28,149.00,149.58,194103.311,1632754799999,29285052.26484,46122,93403.676,14098397.55175,0
+1632754800000,149.57,150.14,148.86,150.04,101776.284,1632758399999,15223523.43414,29533,51640.369,7725384.56699,0
+1632758400000,150.06,150.26,147.58,148.67,119728.697,1632761999999,17844752.59337,31965,55091.960,8213528.52276,0
+1632762000000,148.70,149.73,148.08,148.59,78553.532,1632765599999,11689922.33938,22081,36789.053,5475582.94327,0
+1632765600000,148.59,149.26,147.63,148.33,70655.403,1632769199999,10496031.97480,22283,34513.258,5126459.19009,0
+1632769200000,148.34,148.95,147.47,148.30,54806.670,1632772799999,8134068.68755,17398,26847.433,3984646.15002,0
+1632772800000,148.27,148.80,146.38,146.96,100686.898,1632776399999,14844373.16417,33946,49106.946,7238481.14352,0
+1632776400000,146.94,149.10,146.69,148.61,53743.511,1632779999999,7948014.93990,19607,24010.588,3549397.70669,0
+1632780000000,148.62,149.76,148.12,148.62,51264.660,1632783599999,7631452.98890,21859,25177.035,3748688.26159,0
+1632783600000,148.62,148.97,144.62,144.89,112010.111,1632787199999,16402633.08589,35227,50688.349,7425350.96762,0
+1632787200000,144.90,146.70,144.09,145.55,124420.487,1632790799999,18076210.56397,33677,62191.152,9038221.77463,0
+1632790800000,145.55,146.41,144.26,146.11,75129.841,1632794399999,10909053.36944,24713,38901.604,5647876.87760,0
+1632794400000,146.10,147.22,145.74,146.30,60033.648,1632797999999,8796746.45260,21717,30915.106,4530428.67194,0
+1632798000000,146.29,147.31,146.07,147.11,46097.285,1632801599999,6765767.42508,18005,26117.854,3833138.75683,0
+1632801600000,147.10,148.00,146.77,147.56,42874.368,1632805199999,6325611.93875,18993,24285.890,3583191.57547,0
+1632805200000,147.56,148.03,146.42,146.58,69284.259,1632808799999,10187335.50525,21839,30482.603,4480891.53694,0
+1632808800000,146.58,146.88,144.75,145.76,85200.421,1632812399999,12424656.93782,30764,44843.469,6539462.79989,0
+1632812400000,145.76,146.34,143.81,144.93,107204.137,1632815999999,15508971.87651,41149,56020.905,8106582.93677,0
+1632816000000,144.94,146.78,144.04,146.14,125577.686,1632819599999,18272676.49673,38287,62345.646,9071996.20686,0
+1632819600000,146.15,146.83,145.12,145.67,79141.683,1632823199999,11559326.55571,25036,38010.199,5552101.23798,0
+1632823200000,145.67,146.62,144.62,145.88,72493.228,1632826799999,10551680.49760,26705,38087.187,5545089.25856,0
+1632826800000,145.87,147.94,145.35,147.50,85076.928,1632830399999,12502863.57263,27038,46071.330,6770204.70262,0
+1632830400000,147.51,148.20,145.40,145.78,103121.476,1632833999999,15144745.23350,28425,52456.957,7706795.96876,0
+1632834000000,145.78,148.85,145.63,147.02,232741.815,1632837599999,34312147.83598,51512,116879.366,17234555.89691,0
+1632837600000,147.00,147.19,143.47,144.85,188591.718,1632841199999,27336071.53020,47369,92473.185,13404983.51554,0
+1632841200000,144.85,145.20,143.54,143.92,89654.186,1632844799999,12942707.53639,27857,42807.226,6180633.14224,0
+1632844800000,143.92,145.68,143.01,143.37,119853.036,1632848399999,17293939.24737,32500,59093.584,8527372.35372,0
+1632848400000,143.37,143.80,142.38,143.13,110787.021,1632851999999,15850496.54682,30325,49351.283,7060664.75004,0
+1632852000000,143.13,144.63,141.96,143.89,71312.097,1632855599999,10207250.52589,25759,32644.176,4673497.06477,0
+1632855600000,143.88,144.37,142.23,143.06,80527.626,1632859199999,11545708.28764,24379,39062.171,5600544.36110,0
+1632859200000,143.07,144.75,143.07,143.91,72014.756,1632862799999,10372479.40311,31133,33899.578,4882702.61252,0
+1632862800000,143.92,144.71,143.89,144.35,42040.779,1632866399999,6066320.37642,20225,18484.830,2667327.62110,0
+1632866400000,144.34,144.40,141.62,141.80,85746.147,1632869999999,12251718.43125,27541,39363.989,5625197.37469,0
+1632870000000,141.80,142.69,139.73,140.37,116823.883,1632873599999,16483986.49294,33188,52585.335,7423745.99342,0
+1632873600000,140.35,143.23,139.59,142.15,168135.213,1632877199999,23744241.31453,36981,80299.531,11334589.11117,0
+1632877200000,142.14,143.71,141.37,142.34,80777.559,1632880799999,11502209.51236,25322,41127.798,5857791.37109,0
+1632880800000,142.32,144.57,142.29,143.55,99296.443,1632884399999,14256932.24392,27291,53982.169,7750227.02514,0
+1632884400000,143.54,144.69,142.95,144.33,94638.187,1632887999999,13613963.72011,24918,46741.798,6722515.90505,0
+1632888000000,144.33,145.57,144.20,144.91,107858.192,1632891599999,15635590.83250,26784,51867.354,7519725.14598,0
+1632891600000,144.91,145.17,143.91,144.75,54751.262,1632895199999,7908256.10972,18729,27644.099,3993478.70236,0
+1632895200000,144.75,146.24,144.36,145.88,115901.119,1632898799999,16835710.06272,29131,61578.467,8945638.03592,0
+1632898800000,145.88,145.96,145.39,145.86,43910.861,1632902399999,6396643.99086,15180,22174.195,3230367.79674,0
+1632902400000,145.86,145.99,144.80,145.47,46035.022,1632905999999,6693423.65583,17943,21110.771,3069502.22188,0
+1632906000000,145.47,145.47,144.41,145.11,73560.714,1632909599999,10664667.66355,22821,36109.794,5234766.96100,0
+1632909600000,145.11,147.94,144.95,147.53,154760.376,1632913199999,22711095.68161,39741,79452.232,11662430.40191,0
+1632913200000,147.52,148.26,146.83,147.57,112477.887,1632916799999,16599585.11742,28068,54564.949,8053782.17444,0
+1632916800000,147.58,150.29,146.80,147.65,198400.870,1632920399999,29438185.86594,48049,97685.991,14501309.47749,0
+1632920400000,147.62,149.20,147.35,148.55,150361.777,1632923999999,22296219.21464,37244,75897.686,11256422.58320,0
+1632924000000,148.56,149.72,148.00,148.98,108817.146,1632927599999,16197014.06576,31637,59218.980,8814804.54947,0
+1632927600000,148.98,149.57,146.60,147.18,130071.222,1632931199999,19243434.62413,34071,58136.663,8599492.63268,0
+1632931200000,147.17,147.76,146.12,146.75,119164.293,1632934799999,17493176.58968,30935,60245.337,8844318.28335,0
+1632934800000,146.75,147.01,145.17,145.32,79237.178,1632938399999,11574738.49482,23753,35346.100,5164627.07481,0
+1632938400000,145.31,146.36,144.57,144.93,94055.630,1632941999999,13673294.68040,26808,44369.726,6451689.00174,0
+1632942000000,144.94,145.80,144.27,144.69,69630.727,1632945599999,10096208.64470,21762,32350.266,4691506.59111,0
+1632945600000,144.68,144.68,142.51,143.32,123121.589,1632949199999,17637502.07072,36023,61530.708,8816105.77265,0
+1632949200000,143.35,144.23,142.88,144.06,65417.734,1632952799999,9394108.81698,20348,34710.338,4984524.54188,0
+1632952800000,144.05,144.37,143.07,143.86,79315.035,1632956399999,11406243.82036,24237,37358.203,5373047.96650,0
+1632956400000,143.85,144.86,143.66,144.65,95944.709,1632959999999,13844354.11025,23291,55916.482,8069138.75867,0
+1632960000000,144.66,147.11,143.74,146.92,129467.416,1632963599999,18833727.75374,34782,61810.340,8997045.63255,0
+1632963600000,146.90,148.79,146.45,147.94,182422.021,1632967199999,26965370.40743,42420,82705.395,12228276.15573,0
+1632967200000,147.94,150.40,147.79,150.28,111993.047,1632970799999,16679479.43615,29087,59050.848,8796732.46465,0
+1632970800000,150.27,150.95,149.19,150.68,93322.230,1632974399999,13989094.24583,27484,48360.369,7251380.25024,0
+1632974400000,150.65,151.99,150.58,151.43,127894.257,1632977999999,19345626.78003,34205,62093.803,9393607.55224,0
+1632978000000,151.43,151.74,150.80,151.08,59749.887,1632981599999,9032551.59291,19651,27937.756,4223850.42057,0
+1632981600000,151.08,152.26,151.08,151.42,84597.696,1632985199999,12844088.06607,24635,44077.623,6692016.35767,0
+1632985200000,151.42,151.80,150.50,150.71,84990.233,1632988799999,12837422.81079,21072,42253.970,6384035.07011,0
+1632988800000,150.72,151.27,149.21,149.96,109177.905,1632992399999,16378755.79424,31557,54172.603,8129673.21450,0
+1632992400000,149.96,150.86,149.53,150.18,69379.332,1632995999999,10422978.43886,22757,37567.325,5644146.34879,0
+1632996000000,150.19,151.29,149.60,149.91,69134.926,1632999599999,10397885.33622,25763,33755.504,5077486.41843,0
+1632999600000,149.90,150.99,149.69,150.73,54435.040,1633003199999,8187651.63554,24892,26972.897,4057549.93654,0
+1633003200000,150.74,153.25,150.67,151.80,131304.089,1633006799999,19957885.74944,41655,70083.939,10653714.02778,0
+1633006800000,151.80,154.44,150.99,152.29,152460.296,1633010399999,23303839.81226,43342,81723.170,12495627.47987,0
+1633010400000,152.26,152.72,151.20,152.31,91619.369,1633013999999,13930331.01453,27632,44917.854,6831089.76655,0
+1633014000000,152.31,153.59,151.81,152.52,81658.295,1633017599999,12470479.66177,24159,41884.166,6397976.81277,0
+1633017600000,152.53,152.83,151.17,151.80,74903.782,1633021199999,11378868.54688,24171,32748.403,4976126.34520,0
+1633021200000,151.81,152.75,151.19,151.90,57897.297,1633024799999,8798130.51304,17338,28215.739,4288449.15091,0
+1633024800000,151.90,153.71,151.71,153.58,78990.571,1633028399999,12060706.02623,22217,43303.630,6612250.30552,0
+1633028400000,153.57,153.91,151.48,151.53,67524.577,1633031999999,10318565.99619,19679,30776.513,4704681.65481,0
+1633032000000,151.53,152.61,150.51,151.17,64992.971,1633035599999,9844612.94671,19285,30998.282,4697379.41178,0
+1633035600000,151.17,152.75,150.99,152.62,39108.130,1633039199999,5936714.70823,13187,20984.929,3184602.90552,0
+1633039200000,152.62,153.51,151.98,153.10,64782.789,1633042799999,9896648.26072,20155,33890.120,5178081.79802,0
+1633042800000,153.09,153.49,152.16,153.17,54143.318,1633046399999,8272260.79907,16263,28587.786,4367262.38798,0
+1633046400000,153.19,154.84,152.57,153.44,91103.656,1633049999999,14001083.06973,25325,47215.664,7256619.15597,0
+1633050000000,153.43,154.13,152.43,153.75,61684.106,1633053599999,9446273.26259,19720,27799.440,4257720.25318,0
+1633053600000,153.75,154.11,151.93,152.32,62522.078,1633057199999,9552735.79723,19946,26949.082,4118240.18503,0
+1633057200000,152.32,154.15,151.03,153.53,100647.907,1633060799999,15374918.10224,24665,49173.255,7511488.95639,0
+1633060800000,153.54,154.38,153.03,153.26,53832.927,1633064399999,8275514.99018,19951,25344.723,3896628.33649,0
+1633064400000,153.26,155.29,153.07,155.06,87770.458,1633067999999,13561530.63203,22471,47867.186,7398304.99166,0
+1633068000000,155.07,155.63,154.09,155.18,75283.450,1633071599999,11657020.00149,20185,36530.478,5656900.88817,0
+1633071600000,155.18,158.85,154.50,158.62,190347.776,1633075199999,29938670.93413,46324,100543.156,15816054.18067,0
+1633075200000,158.62,159.78,158.49,159.58,134005.672,1633078799999,21316584.13072,31961,64157.176,10206371.58834,0
+1633078800000,159.58,159.68,158.32,158.45,73014.246,1633082399999,11598896.19555,23782,31894.499,5068345.42355,0
+1633082400000,158.46,164.01,158.05,162.80,441926.723,1633085999999,71560586.04845,89258,227051.582,36766667.10729,0
+1633086000000,162.81,164.07,162.78,163.51,115407.633,1633089599999,18871939.54319,29289,58588.548,9583233.97440,0
+1633089600000,163.52,164.80,162.93,163.33,156956.941,1633093199999,25714466.48342,33547,78266.614,12830460.20582,0
+1633093200000,163.35,165.37,163.12,163.29,106899.603,1633096799999,17545993.94919,32418,53577.339,8796084.94991,0
+1633096800000,163.30,164.59,162.66,164.07,131606.930,1633100399999,21518375.12367,32776,59688.209,9761885.41400,0
+1633100400000,164.06,165.38,163.75,165.05,98725.058,1633103999999,16257432.31811,22310,45849.655,7550949.15544,0
+1633104000000,165.05,166.67,164.61,165.95,105647.761,1633107599999,17474075.71613,32540,56669.585,9373904.63975,0
+1633107600000,165.96,166.17,165.21,165.86,51410.584,1633111199999,8517133.08873,14653,23634.857,3916066.94243,0
+1633111200000,165.87,166.35,165.04,165.23,59658.430,1633114799999,9883046.73493,22259,28136.665,4661116.23404,0
+1633114800000,165.24,167.06,165.00,166.98,93373.184,1633118399999,15494529.95924,28553,45637.707,7572825.71811,0
+1633118400000,166.97,167.04,165.20,165.98,57086.378,1633121999999,9477043.77681,22794,28465.228,4726308.91317,0
+1633122000000,165.98,167.90,165.96,166.53,65370.088,1633125599999,10915190.18666,23637,32072.517,5355196.89962,0
+1633125600000,166.54,167.22,164.50,165.57,87186.757,1633129199999,14461525.77649,28037,40258.472,6679150.25790,0
+1633129200000,165.59,166.28,165.09,166.12,41840.976,1633132799999,6928758.13890,19926,19278.095,3192491.51924,0
+1633132800000,166.13,167.79,164.38,167.34,120847.625,1633136399999,20102021.65248,34627,61579.105,10240262.36143,0
+1633136400000,167.31,168.58,166.38,166.80,86896.260,1633139999999,14543259.60140,27909,43490.221,7278092.56714,0
+1633140000000,166.80,168.06,166.72,167.36,61050.604,1633143599999,10220966.61716,22869,27491.150,4602023.28812,0
+1633143600000,167.36,167.99,165.23,165.80,75114.404,1633147199999,12497796.67182,24667,31393.096,5225508.35922,0
+1633147200000,165.78,166.31,165.16,165.71,40414.741,1633150799999,6698019.36644,18874,18889.170,3131112.66407,0
+1633150800000,165.71,166.68,165.37,166.03,34918.254,1633154399999,5803082.47750,16968,15715.556,2612611.08958,0
+1633154400000,166.04,166.89,165.65,166.42,36710.650,1633157999999,6102533.65314,20893,16571.639,2754667.22835,0
+1633158000000,166.42,167.13,165.91,166.36,36646.351,1633161599999,6103700.18282,20682,16054.588,2673957.59499,0
+1633161600000,166.36,167.08,165.47,166.67,55008.649,1633165199999,9144155.19710,23370,27167.553,4515539.05327,0
+1633165200000,166.68,167.80,166.52,166.97,47857.958,1633168799999,7995069.25575,21052,23888.147,3990707.98314,0
+1633168800000,166.97,167.00,165.86,166.23,32693.440,1633172399999,5440357.88430,18748,14358.165,2389396.93440,0
+1633172400000,166.23,167.25,165.36,167.08,50255.851,1633175999999,8354498.14379,18395,25120.883,4177002.89487,0
+1633176000000,167.08,169.60,166.84,168.26,117792.257,1633179599999,19844518.12400,38164,58959.543,9928627.22951,0
+1633179600000,168.26,171.88,168.13,169.92,148564.939,1633183199999,25236763.81244,43718,75757.632,12872033.23313,0
+1633183200000,169.90,171.74,169.63,171.37,95453.653,1633186799999,16296233.73891,31532,49287.971,8415498.06478,0
+1633186800000,171.39,172.52,171.12,171.68,81076.829,1633190399999,13925766.05954,27588,39820.913,6841079.77792,0
+1633190400000,171.66,172.49,170.30,172.32,103845.275,1633193999999,17797891.79407,31317,50282.961,8619562.50790,0
+1633194000000,172.32,172.37,170.62,171.43,71095.651,1633197599999,12184374.74393,23359,37826.184,6482343.82695,0
+1633197600000,171.43,172.05,170.66,171.51,41330.809,1633201199999,7079137.40318,17977,21323.075,3652123.76451,0
+1633201200000,171.51,172.69,171.49,171.96,64830.166,1633204799999,11150470.06487,22719,32542.100,5597931.64600,0
+1633204800000,171.98,172.08,170.39,170.69,40042.854,1633208399999,6852954.11346,20862,19705.765,3372301.85613,0
+1633208400000,170.71,172.05,170.71,171.85,27352.231,1633211999999,4690183.88183,15725,13420.224,2301109.00141,0
+1633212000000,171.85,172.58,171.27,171.33,38867.131,1633215599999,6684371.40918,20014,18236.593,3136547.36949,0
+1633215600000,171.33,172.18,168.00,168.83,114812.588,1633219199999,19471106.36963,33846,51787.178,8778118.97212,0
+1633219200000,168.87,170.38,166.22,167.04,107901.133,1633222799999,18173345.78524,34561,50802.485,8560755.90458,0
+1633222800000,167.03,168.18,166.59,167.57,78239.213,1633226399999,13097608.79322,27036,35743.659,5983458.09466,0
+1633226400000,167.57,168.79,167.03,167.13,66573.374,1633229999999,11187645.58853,19904,32862.553,5524913.08514,0
+1633230000000,167.14,168.35,166.79,168.20,53202.887,1633233599999,8906924.68252,19556,25865.454,4329957.36069,0
+1633233600000,168.19,168.40,167.49,167.77,40159.287,1633237199999,6742340.88039,17975,18797.788,3156402.34278,0
+1633237200000,167.77,169.08,167.60,168.74,49294.150,1633240799999,8309621.58280,19670,23232.491,3916484.80390,0
+1633240800000,168.74,168.80,168.00,168.35,46038.353,1633244399999,7753998.73872,16778,20883.760,3517688.81267,0
+1633244400000,168.36,168.39,167.18,167.63,42359.804,1633247999999,7104282.99890,17902,16496.426,2766454.00129,0
+1633248000000,167.63,168.77,167.53,167.64,46404.618,1633251599999,7805530.11455,18885,20504.545,3449038.52254,0
+1633251600000,167.63,168.10,165.69,167.61,97359.335,1633255199999,16243719.61706,32603,45266.230,7554191.01189,0
+1633255200000,167.60,168.80,166.67,167.57,72662.182,1633258799999,12187544.46189,26759,33060.288,5545514.10923,0
+1633258800000,167.58,171.37,167.33,170.55,110377.987,1633262399999,18741893.14568,36486,53776.468,9132871.54611,0
+1633262400000,170.56,170.79,169.19,169.37,67106.374,1633265999999,11404866.25323,24080,30574.345,5195183.76040,0
+1633266000000,169.37,172.49,169.27,172.06,114078.629,1633269599999,19532299.12319,36839,53401.669,9141755.22831,0
+1633269600000,172.08,172.33,170.28,170.59,67605.913,1633273199999,11568584.08659,27405,35813.608,6128890.02594,0
+1633273200000,170.62,170.72,168.32,169.23,74395.756,1633276799999,12618876.44228,28650,33826.644,5736600.18725,0
+1633276800000,169.23,170.87,168.75,170.38,73744.354,1633280399999,12517387.87904,26382,35885.302,6091943.48895,0
+1633280400000,170.38,174.35,169.83,173.56,148676.644,1633283999999,25596411.31513,39119,76920.079,13243766.85910,0
+1633284000000,173.55,175.02,172.84,173.73,103871.765,1633287599999,18086755.45640,36768,52111.622,9074829.75090,0
+1633287600000,173.73,174.25,172.41,172.64,78915.029,1633291199999,13678310.22325,22923,39678.318,6877757.67967,0
+1633291200000,172.64,173.06,170.80,170.95,62824.740,1633294799999,10804909.52128,21702,29743.571,5116725.25409,0
+1633294800000,170.95,171.18,169.06,169.57,81179.599,1633298399999,13809504.31173,26168,36429.424,6197737.16847,0
+1633298400000,169.57,171.26,169.40,170.74,67189.015,1633301999999,11456690.28070,18607,35125.314,5987173.21446,0
+1633302000000,170.75,171.64,170.21,170.54,45082.395,1633305599999,7694776.75755,16070,20170.938,3443550.54143,0
+1633305600000,170.54,170.87,168.76,168.94,89294.076,1633309199999,15151015.14027,21466,43632.351,7405234.73436,0
+1633309200000,168.94,170.12,168.13,168.72,60945.756,1633312799999,10300493.85341,18402,28996.176,4901268.46060,0
+1633312800000,168.73,168.73,166.29,166.77,61673.373,1633316399999,10328914.00623,21644,26288.370,4402714.36541,0
+1633316400000,166.77,167.21,165.40,165.66,90412.825,1633319999999,15019032.79415,26286,44484.090,7390215.45847,0
+1633320000000,165.65,166.55,164.24,166.30,102762.362,1633323599999,17014465.36788,28910,47820.287,7920101.98117,0
+1633323600000,166.31,166.93,166.11,166.61,43531.235,1633327199999,7247572.60685,14490,22211.953,3698653.30431,0
+1633327200000,166.60,166.90,165.47,166.17,46786.485,1633330799999,7768054.90206,17537,20448.271,3397153.68179,0
+1633330800000,166.17,168.13,165.57,167.91,42402.822,1633334399999,7066960.80761,18150,25283.582,4215510.56513,0
+1633334400000,167.91,168.04,165.44,166.74,68713.698,1633337999999,11461401.02981,25473,33015.642,5506666.04147,0
+1633338000000,166.73,166.94,165.84,166.81,38896.453,1633341599999,6471285.82007,17184,18555.965,3087523.87713,0
+1633341600000,166.80,166.95,165.21,166.30,46300.168,1633345199999,7688635.22398,20634,20581.381,3417597.86857,0
+1633345200000,166.30,166.45,163.58,165.17,110826.527,1633348799999,18269105.68488,29979,50994.757,8406394.59803,0
+1633348800000,165.18,166.65,164.23,166.31,80999.480,1633352399999,13431207.28681,25147,43743.638,7253161.87280,0
+1633352400000,166.30,168.12,166.13,168.08,103385.020,1633355999999,17287961.43792,26752,55528.215,9287297.29138,0
+1633356000000,168.07,169.35,163.20,164.37,172903.815,1633359599999,28796037.33129,45296,81445.311,13568536.50845,0
+1633359600000,164.40,164.41,161.21,162.93,241354.006,1633363199999,39298670.94670,57639,114175.104,18594942.01234,0
+1633363200000,162.94,166.70,162.52,165.45,192509.712,1633366799999,31771651.81580,46445,93355.641,15401059.00124,0
+1633366800000,165.46,168.13,164.29,167.50,120541.103,1633370399999,20055852.81155,36069,62282.554,10364960.42757,0
+1633370400000,167.50,169.49,166.83,168.88,111454.382,1633373999999,18751424.25077,31649,58132.347,9783230.08046,0
+1633374000000,168.89,169.82,168.36,169.35,98498.928,1633377599999,16636795.00869,26030,48862.200,8256087.01938,0
+1633377600000,169.35,169.56,167.88,168.03,62771.840,1633381199999,10588485.06698,22109,30335.589,5117140.80931,0
+1633381200000,168.03,168.55,166.62,167.71,52963.698,1633384799999,8877394.91809,18792,25015.624,4193496.35914,0
+1633384800000,167.71,168.16,165.80,166.32,51665.662,1633388399999,8620427.20163,19530,23215.939,3874877.03969,0
+1633388400000,166.33,168.96,166.22,167.59,71901.418,1633391999999,12058425.76070,23161,38871.025,6517655.76524,0
+1633392000000,167.57,170.25,166.67,169.41,105621.149,1633395599999,17804024.90343,29506,51421.053,8668995.81906,0
+1633395600000,169.42,170.44,168.26,168.56,77512.513,1633399199999,13120861.22712,20570,35900.020,6078989.27083,0
+1633399200000,168.56,169.02,168.16,168.56,40201.757,1633402799999,6775287.69217,14042,18907.591,3186832.03345,0
+1633402800000,168.57,169.29,168.01,168.66,59605.598,1633406399999,10049520.77488,16071,29058.503,4899785.73458,0
+1633406400000,168.66,168.66,166.70,166.85,45063.771,1633409999999,7556493.62435,16423,17946.584,3010832.75671,0
+1633410000000,166.85,168.54,166.71,167.85,41176.050,1633413599999,6908956.41598,15408,19119.187,3207824.46371,0
+1633413600000,167.86,168.88,167.66,168.07,45319.760,1633417199999,7628976.90683,15866,23162.200,3899634.53589,0
+1633417200000,168.06,168.76,167.90,168.12,40760.528,1633420799999,6861513.32157,14607,18148.680,3055341.03259,0
+1633420800000,168.13,169.07,167.06,168.79,88929.756,1633424399999,14948645.21146,24107,38825.806,6529714.26484,0
+1633424400000,168.78,170.38,167.69,170.30,102833.958,1633427999999,17386391.07047,32402,51961.607,8785938.94100,0
+1633428000000,170.30,173.96,170.28,172.43,211461.274,1633431599999,36493818.40834,57465,104461.085,18031555.10030,0
+1633431600000,172.43,173.38,172.11,172.49,82363.349,1633435199999,14224939.90674,25132,41391.833,7150758.46893,0
+1633435200000,172.47,173.35,171.01,171.45,131945.548,1633438799999,22685702.40099,32914,58576.682,10077331.68660,0
+1633438800000,171.45,172.27,170.36,172.07,115733.519,1633442399999,19819077.37239,29875,61670.215,10565263.22386,0
+1633442400000,172.07,172.48,168.62,168.94,128542.175,1633445999999,21867646.47041,36866,51249.719,8718993.66549,0
+1633446000000,168.95,170.25,167.71,168.41,112510.766,1633449599999,19024978.41918,30779,50427.121,8531683.14428,0
+1633449600000,168.40,169.47,167.73,168.91,83513.172,1633453199999,14078501.71321,27251,43546.599,7342412.13460,0
+1633453200000,168.92,170.70,168.35,170.53,56772.527,1633456799999,9604499.29192,18208,31000.475,5246471.88529,0
+1633456800000,170.53,174.54,170.46,173.05,226532.652,1633460399999,39129353.00402,56711,112827.724,19491934.07158,0
+1633460400000,173.05,175.00,172.89,174.64,112917.105,1633463999999,19627482.52465,32433,58663.539,10199319.27720,0
+1633464000000,174.64,175.66,173.95,174.68,149417.199,1633467599999,26118617.06735,40245,77870.449,13615232.06159,0
+1633467600000,174.67,175.35,172.82,174.85,79196.572,1633471199999,13814860.18539,22544,36466.340,6363403.60795,0
+1633471200000,174.87,175.17,173.39,173.73,74388.725,1633474799999,12972862.36109,21969,32617.575,5690126.25769,0
+1633474800000,173.72,174.79,173.28,173.88,76648.193,1633478399999,13335894.58299,20391,44466.573,7737618.09806,0
+1633478400000,173.92,174.46,172.16,172.71,69156.496,1633481999999,11982498.08931,20499,26527.433,4600156.47926,0
+1633482000000,172.71,172.74,170.52,171.47,80774.041,1633485599999,13850198.91933,24841,34082.237,5843844.69768,0
+1633485600000,171.48,172.22,171.08,171.92,53097.410,1633489199999,9115262.21254,16531,30094.146,5166536.73798,0
+1633489200000,171.93,172.42,170.14,171.70,80936.367,1633492799999,13864823.37341,23515,40651.739,6964581.53452,0
+1633492800000,171.70,171.94,170.43,171.65,71058.537,1633496399999,12165504.15219,23389,32315.864,5533154.16791,0
+1633496400000,171.65,175.23,171.06,174.11,127064.421,1633499999999,21980646.70667,32931,64260.916,11115636.01738,0
+1633500000000,174.10,176.08,173.33,174.15,115149.585,1633503599999,20118781.28424,33296,59443.722,10387153.81267,0
+1633503600000,174.17,174.19,170.60,171.52,120165.876,1633507199999,20691331.82728,32582,50791.150,8745583.55379,0
+1633507200000,171.56,171.78,164.50,166.42,279373.987,1633510799999,46785409.10134,73084,117488.668,19678600.67664,0
+1633510800000,166.41,166.59,163.80,165.18,143967.812,1633514399999,23761734.74845,43911,68337.238,11285034.58369,0
+1633514400000,165.16,168.14,164.45,166.75,135170.091,1633517999999,22515960.30008,39180,67934.181,11313250.89706,0
+1633518000000,166.75,168.19,166.28,166.60,84113.233,1633521599999,14063224.30446,26225,40467.038,6767586.15524,0
+1633521600000,166.62,177.82,166.36,177.17,353589.361,1633525199999,61128717.58423,83831,183164.322,31672587.09491,0
+1633525200000,177.16,181.47,176.04,178.74,675040.017,1633528799999,120728518.40703,141765,319430.807,57152399.82120,0
+1633528800000,178.75,180.50,177.26,180.20,200378.888,1633532399999,35911199.93351,51182,105181.157,18851396.86723,0
+1633532400000,180.20,182.60,179.25,181.57,256237.280,1633535999999,46385013.19622,58282,136655.878,24746281.55949,0
+1633536000000,181.53,183.35,180.12,182.08,214995.168,1633539599999,39027808.06935,54216,105439.013,19146525.02720,0
+1633539600000,182.07,182.64,180.51,181.51,122038.120,1633543199999,22135073.08512,33878,55919.471,10145014.17859,0
+1633543200000,181.54,182.60,180.93,181.31,87088.330,1633546799999,15821320.12424,24481,43704.315,7941109.55469,0
+1633546800000,181.33,183.13,180.67,181.67,107746.418,1633550399999,19596416.33755,25837,48363.286,8800214.80071,0
+1633550400000,181.67,183.09,181.00,181.44,95165.680,1633553999999,17315217.39176,26487,47623.121,8667458.39798,0
+1633554000000,181.43,182.06,180.82,181.95,46157.342,1633557599999,8364125.61827,16990,23148.726,4195133.34953,0
+1633557600000,181.95,182.23,180.32,180.67,69180.163,1633561199999,12530111.66418,23224,33085.255,5992281.49006,0
+1633561200000,180.68,181.63,177.85,178.69,157135.258,1633564799999,28178876.60314,38104,61865.209,11104016.14448,0
+1633564800000,178.68,179.47,175.50,176.54,159815.983,1633568399999,28342172.64243,41895,81258.907,14422114.46865,0
+1633568400000,176.57,177.00,173.57,175.51,140933.421,1633571999999,24668036.05498,37595,61949.209,10843781.63844,0
+1633572000000,175.51,177.97,175.12,176.41,94398.136,1633575599999,16689886.73103,26566,48673.117,8608548.05639,0
+1633575600000,176.40,177.21,175.20,175.98,59503.106,1633579199999,10478561.44559,19023,28218.265,4970868.41234,0
+1633579200000,175.98,178.83,175.73,178.39,70377.427,1633582799999,12521657.50427,24551,34351.052,6111142.15099,0
+1633582800000,178.39,180.39,176.48,179.32,122558.971,1633586399999,21835141.29853,32144,65215.560,11616339.68085,0
+1633586400000,179.32,180.96,177.40,178.44,115183.976,1633589999999,20654577.14895,31801,55837.132,10011857.75361,0
+1633590000000,178.43,186.26,177.47,185.34,338642.738,1633593599999,62115281.71458,79302,172606.804,31658262.87828,0
+1633593600000,185.34,187.18,184.40,185.53,206629.706,1633597199999,38356697.58296,45741,95018.150,17643425.79861,0
+1633597200000,185.53,186.69,180.78,183.12,255180.786,1633600799999,46822371.21442,58298,114814.025,21066091.62075,0
+1633600800000,183.12,183.88,180.89,181.39,83081.597,1633604399999,15151681.41706,30733,40868.191,7452157.92241,0
+1633604400000,181.39,184.00,181.39,183.73,101633.358,1633607999999,18562007.36314,29834,54673.979,9986552.72195,0
+1633608000000,183.75,183.79,179.64,180.21,146968.042,1633611599999,26680679.50979,42155,63942.873,11602143.35216,0
+1633611600000,180.21,183.36,178.82,183.12,139782.288,1633615199999,25343452.47700,40295,69200.197,12546380.13154,0
+1633615200000,183.11,183.27,176.45,178.77,258922.551,1633618799999,46467500.48277,63297,117457.764,21065828.72960,0
+1633618800000,178.73,180.92,178.31,179.48,104982.001,1633622399999,18878345.80969,29770,49530.172,8908835.65760,0
+1633622400000,179.48,181.00,177.77,180.07,107394.263,1633625999999,19280700.75662,33443,56149.449,10082388.63964,0
+1633626000000,180.07,180.97,179.06,179.34,73151.483,1633629599999,13169415.38950,22660,37543.120,6759592.10435,0
+1633629600000,179.34,181.99,178.23,179.11,116507.601,1633633199999,20965286.57625,33361,61483.420,11065283.27166,0
+1633633200000,179.10,180.25,179.10,179.28,54895.592,1633636799999,9866173.56074,17151,26362.126,4737836.52363,0
+1633636800000,179.29,180.90,178.94,179.83,53642.595,1633640399999,9657821.28965,19470,23630.910,4254219.91339,0
+1633640400000,179.84,181.35,179.68,180.08,58419.131,1633643999999,10543490.07035,20087,30031.900,5419928.92476,0
+1633644000000,180.09,180.35,177.03,178.82,98387.365,1633647599999,17545284.17465,29274,43519.292,7761874.01796,0
+1633647600000,178.82,179.69,177.41,178.70,71433.843,1633651199999,12743972.82904,22581,34569.755,6166511.62347,0
+1633651200000,178.70,181.06,177.97,180.56,92484.884,1633654799999,16660921.76006,26216,46991.695,8464327.58728,0
+1633654800000,180.55,181.09,179.26,180.33,52442.229,1633658399999,9445963.46359,17638,25527.481,4597837.74956,0
+1633658400000,180.32,180.52,177.11,177.55,102416.187,1633661999999,18279678.27183,27957,49314.348,8803858.77205,0
+1633662000000,177.55,177.83,175.24,176.54,156352.559,1633665599999,27546763.87278,33670,67402.741,11876440.29445,0
+1633665600000,176.55,177.60,176.00,177.00,53147.889,1633669199999,9403306.39961,18389,27864.414,4930276.91119,0
+1633669200000,177.01,178.10,175.94,177.45,56166.377,1633672799999,9944347.19657,18828,27562.163,4880560.11064,0
+1633672800000,177.46,178.34,177.09,178.08,46902.117,1633676399999,8335628.93107,15242,21807.247,3876311.87441,0
+1633676400000,178.09,180.17,177.83,179.93,117811.612,1633679999999,21117831.87759,27624,58756.509,10531557.15675,0
+1633680000000,179.94,183.47,179.54,182.74,169319.397,1633683599999,30721267.40537,42472,81837.348,14843968.59391,0
+1633683600000,182.74,183.06,180.15,180.49,130479.722,1633687199999,23705588.31452,31624,53451.939,9713237.50848,0
+1633687200000,180.48,181.79,180.10,180.89,102404.537,1633690799999,18527109.01798,29629,53063.278,9601848.22187,0
+1633690800000,180.89,182.65,180.41,181.87,131495.976,1633694399999,23879917.37976,32437,65728.633,11936212.61128,0
+1633694400000,181.87,183.75,179.10,181.06,330573.942,1633697999999,60046440.36806,64235,156574.121,28440995.78532,0
+1633698000000,181.06,182.41,179.21,180.27,210058.124,1633701599999,37948397.70690,42375,105200.814,19007413.48060,0
+1633701600000,180.27,182.61,180.09,182.10,136105.921,1633705199999,24717731.32387,30344,66978.118,12163960.78697,0
+1633705200000,182.12,182.27,180.01,180.89,102048.248,1633708799999,18482854.71996,29371,48158.444,8721314.01201,0
+1633708800000,180.88,181.21,179.36,180.74,110727.269,1633712399999,19964234.46396,29693,55433.078,9997224.51374,0
+1633712400000,180.74,180.81,177.76,178.69,116927.999,1633715999999,20913343.34071,29424,49219.241,8801807.97239,0
+1633716000000,178.68,180.17,178.38,179.18,86266.831,1633719599999,15470583.11111,21618,45108.802,8087967.82646,0
+1633719600000,179.17,179.66,177.94,178.39,74319.049,1633723199999,13292018.11607,18075,38781.978,6937477.72497,0
+1633723200000,178.41,178.66,174.48,175.37,150336.995,1633726799999,26582625.11934,34013,61522.583,10885768.27505,0
+1633726800000,175.37,176.56,174.67,176.34,70915.456,1633730399999,12452634.02137,22666,38455.866,6754647.13168,0
+1633730400000,176.33,177.18,175.33,176.70,49257.324,1633733999999,8693241.65508,17137,26104.129,4608169.57244,0
+1633734000000,176.67,176.79,175.03,176.06,61765.290,1633737599999,10859624.64052,17312,28725.276,5051886.91480,0
+1633737600000,176.08,178.05,174.40,177.14,102838.742,1633741199999,18150763.72284,27204,42160.401,7443127.38013,0
+1633741200000,177.15,177.81,175.13,175.52,66905.373,1633744799999,11786392.44309,18441,29708.281,5235306.31923,0
+1633744800000,175.52,176.84,174.76,176.83,52920.046,1633748399999,9316475.89567,16257,24221.891,4263740.88302,0
+1633748400000,176.82,178.43,176.30,177.60,65135.557,1633751999999,11550989.30386,17241,32414.064,5748679.40364,0
+1633752000000,177.61,177.98,177.10,177.29,45132.079,1633755599999,8012646.72940,14839,23624.628,4194617.59834,0
+1633755600000,177.29,177.58,176.14,176.69,57474.413,1633759199999,10165986.16793,16592,28490.516,5039517.68928,0
+1633759200000,176.75,178.32,176.72,177.54,73786.463,1633762799999,13109711.35218,19882,36073.962,6409256.67564,0
+1633762800000,177.54,177.99,176.72,177.62,45819.711,1633766399999,8128754.41859,15375,21365.232,3790614.12180,0
+1633766400000,177.63,177.99,176.01,176.26,57967.621,1633769999999,10259708.19672,18460,24399.875,4321037.87738,0
+1633770000000,176.27,178.28,176.15,178.17,81957.052,1633773599999,14538577.08721,21748,39810.979,7060915.31934,0
+1633773600000,178.18,181.44,177.39,181.37,114774.712,1633777199999,20531477.61470,29605,54700.944,9792114.39908,0
+1633777200000,181.37,181.40,179.42,179.76,188113.137,1633780799999,33933233.23821,41756,92399.554,16670392.66578,0
+1633780800000,179.76,181.21,179.68,180.10,79555.838,1633784399999,14350951.34791,24395,34354.465,6198742.72592,0
+1633784400000,180.10,181.13,179.47,180.92,93751.012,1633787999999,16914676.51877,24182,48143.668,8686971.50603,0
+1633788000000,180.92,181.20,179.48,180.57,100933.077,1633791599999,18200502.08351,26260,49829.114,8986561.91678,0
+1633791600000,180.57,180.87,179.64,179.95,79846.151,1633795199999,14384093.35604,21340,35128.107,6329316.96962,0
+1633795200000,179.95,183.08,179.54,182.26,237339.275,1633798799999,42989263.55863,48127,120526.508,21837317.86157,0
+1633798800000,182.26,183.04,180.11,180.97,152545.984,1633802399999,27736337.66205,31526,73220.413,13318503.97055,0
+1633802400000,180.98,182.62,180.69,181.59,66454.130,1633805999999,12056802.01181,19798,34728.216,6301309.09690,0
+1633806000000,181.62,181.72,180.00,180.35,37912.478,1633809599999,6854262.47230,13272,16806.929,3038715.07975,0
+1633809600000,180.36,181.85,178.98,181.32,99546.063,1633813199999,17948237.93516,25665,45134.052,8140375.19215,0
+1633813200000,181.31,181.40,180.34,181.05,31733.282,1633816799999,5733453.28166,16294,16516.746,2984123.37637,0
+1633816800000,181.05,181.05,179.75,180.76,34881.712,1633820399999,6289189.12043,15553,16926.538,3052068.96747,0
+1633820400000,180.76,180.95,179.61,180.07,44789.610,1633823999999,8071980.67273,15273,23061.989,4155937.34308,0
+1633824000000,180.08,180.15,177.78,178.29,95937.802,1633827599999,17148335.23579,27195,44291.736,7917135.97986,0
+1633827600000,178.28,178.58,176.35,177.59,117885.281,1633831199999,20901505.25887,29515,55912.386,9915708.99544,0
+1633831200000,177.59,178.88,176.58,178.59,115985.825,1633834799999,20660792.52290,28693,63478.182,11307279.93053,0
+1633834800000,178.58,182.20,178.36,182.02,181599.553,1633838399999,32823941.52708,39326,91370.010,16511675.38277,0
+1633838400000,182.03,184.04,181.50,183.77,209447.490,1633841999999,38278483.16636,49059,100500.000,18370857.64129,0
+1633842000000,183.78,184.28,182.55,183.18,127094.923,1633845599999,23293375.44517,30004,56429.897,10342234.05329,0
+1633845600000,183.18,183.95,182.68,183.49,96802.542,1633849199999,17737267.08649,23510,47892.113,8776526.23310,0
+1633849200000,183.48,183.57,182.20,182.99,63420.841,1633852799999,11595169.78446,16039,31677.978,5792153.78316,0
+1633852800000,182.98,183.56,182.19,183.23,71466.486,1633856399999,13067961.75332,19559,35236.588,6443249.56216,0
+1633856400000,183.24,183.29,180.06,180.99,109784.889,1633859999999,19883743.69095,30287,48528.903,8789733.60190,0
+1633860000000,180.99,181.49,180.22,180.70,81649.942,1633863599999,14772675.32804,17414,43807.468,7926782.27944,0
+1633863600000,180.71,181.40,179.50,180.77,79970.586,1633867199999,14435751.12769,22824,40964.606,7396434.97584,0
+1633867200000,180.77,180.98,178.64,179.66,94690.126,1633870799999,16996033.67595,24757,43695.875,7843549.77615,0
+1633870800000,179.67,180.87,178.32,179.97,74189.800,1633874399999,13333117.85411,20638,39391.033,7079754.97540,0
+1633874400000,179.97,181.48,179.76,180.44,73637.815,1633877999999,13312139.13476,21299,39030.197,7056567.53052,0
+1633878000000,180.44,181.11,179.42,180.71,76929.600,1633881599999,13863951.25429,21424,35884.962,6468381.80038,0
+1633881600000,180.71,180.95,179.20,180.00,48883.846,1633885199999,8795547.45213,18950,23284.668,4189157.54474,0
+1633885200000,180.01,180.03,177.43,178.88,96301.072,1633888799999,17191855.93975,25727,42739.238,7632547.32168,0
+1633888800000,178.88,179.27,177.83,178.97,46414.219,1633892399999,8291120.81478,17200,24853.806,4439661.58333,0
+1633892400000,178.99,179.39,178.48,178.78,28750.401,1633895999999,5146928.93395,13088,13248.122,2371836.02978,0
+1633896000000,178.77,181.40,178.16,178.27,159523.615,1633899599999,28660206.84747,37988,75073.795,13484656.38290,0
+1633899600000,178.28,178.33,174.24,175.80,172065.121,1633903199999,30276839.29483,45452,78906.935,13883199.05641,0
+1633903200000,175.84,177.38,174.55,177.05,93920.851,1633906799999,16507263.89494,27849,44946.597,7904142.35103,0
+1633906800000,177.08,178.10,173.91,174.77,81755.469,1633910399999,14369694.38607,27564,35407.586,6226353.96414,0
+1633910400000,174.72,176.28,171.87,176.01,148871.285,1633913999999,25983603.99353,39461,68206.840,11914829.17887,0
+1633914000000,176.03,177.78,175.52,176.41,68541.389,1633917599999,12122535.06382,19405,34195.133,6048597.46316,0
+1633917600000,176.42,177.68,176.31,177.32,52528.275,1633921199999,9292644.68850,16084,27507.308,4866218.02391,0
+1633921200000,177.33,180.64,176.78,180.41,112686.751,1633924799999,20125660.08723,31406,56466.272,10086931.41057,0
+1633924800000,180.41,182.39,179.94,181.43,165876.038,1633928399999,30080522.94648,38363,79151.218,14352671.83698,0
+1633928400000,181.43,181.88,180.32,181.03,81489.315,1633931999999,14758458.86463,22454,36450.705,6601943.05627,0
+1633932000000,181.00,181.98,180.35,181.07,84014.893,1633935599999,15220241.28688,23140,43299.048,7845126.32730,0
+1633935600000,181.08,185.04,181.07,184.78,211703.503,1633939199999,38806881.52273,44975,113979.172,20891211.75406,0
+1633939200000,184.76,185.52,182.86,183.79,160343.104,1633942799999,29546781.93853,39888,72483.568,13355712.13062,0
+1633942800000,183.79,184.49,182.85,183.41,98723.937,1633946399999,18137541.93169,28211,48755.380,8960281.26877,0
+1633946400000,183.40,184.94,181.47,181.91,133724.366,1633949999999,24557514.95038,34000,60282.147,11076476.53405,0
+1633950000000,181.90,182.89,177.32,179.64,295892.941,1633953599999,53223731.56684,66729,134909.707,24264197.76609,0
+1633953600000,179.64,180.66,178.68,180.23,100140.598,1633957199999,18010436.24321,26762,49275.824,8864860.48851,0
+1633957200000,180.23,183.66,179.70,183.37,157324.955,1633960799999,28563902.23871,37319,80269.589,14570747.99042,0
+1633960800000,183.37,183.83,181.35,183.36,148082.410,1633964399999,27053567.77015,41810,73014.414,13344333.79774,0
+1633964400000,183.36,183.42,181.70,182.55,95298.989,1633967999999,17387311.91272,28718,45117.069,8231882.23168,0
+1633968000000,182.56,183.43,181.44,181.60,105334.036,1633971599999,19199672.40201,29327,47884.760,8731489.04902,0
+1633971600000,181.59,182.33,179.76,180.34,76673.247,1633975199999,13884196.66216,26956,34271.499,6207876.05325,0
+1633975200000,180.35,180.65,178.67,179.21,80678.433,1633978799999,14490290.12777,23909,40067.159,7197177.41826,0
+1633978800000,179.22,180.13,177.60,177.71,88275.391,1633982399999,15795393.17277,21982,42805.484,7663877.68539,0
+1633982400000,177.71,177.78,175.00,175.56,186019.923,1633985999999,32821973.93773,45626,86383.861,15246327.73682,0
+1633986000000,175.57,176.99,174.80,176.63,96998.482,1633989599999,17063761.24881,30299,50143.783,8823213.83142,0
+1633989600000,176.63,179.59,176.00,178.35,155947.505,1633993199999,27800272.15884,38972,82089.941,14633614.95501,0
+1633993200000,178.35,179.40,177.19,179.15,73374.411,1633996799999,13072782.48199,22285,36931.023,6581325.86918,0
+1633996800000,179.15,179.24,175.11,175.94,159625.464,1634000399999,28209503.47782,35743,75005.901,13253358.43991,0
+1634000400000,175.94,177.24,175.06,176.72,65183.635,1634003999999,11488960.61330,20461,31393.833,5535142.80871,0
+1634004000000,176.73,177.22,173.35,174.01,122569.298,1634007599999,21449615.66483,30632,50437.986,8832862.81567,0
+1634007600000,174.01,174.18,172.09,173.88,121938.499,1634011199999,21117132.30740,32516,53472.479,9259871.22898,0
+1634011200000,173.89,174.84,172.85,174.60,89777.416,1634014799999,15613878.93129,21798,49659.643,8636348.48220,0
+1634014800000,174.60,175.42,171.14,175.11,185213.484,1634018399999,32137124.82413,42303,93245.506,16189835.36828,0
+1634018400000,175.11,175.74,172.57,172.76,152936.962,1634021999999,26680385.09729,35746,80180.572,13990151.91420,0
+1634022000000,172.77,174.20,172.35,173.73,69496.451,1634025599999,12052340.23159,22270,34616.231,6002267.97885,0
+1634025600000,173.77,175.88,173.26,174.21,109127.616,1634029199999,19067441.51801,29337,55181.930,9640295.53170,0
+1634029200000,174.22,174.40,166.31,167.98,287905.357,1634032799999,48850688.53256,63349,107029.155,18186018.13341,0
+1634032800000,168.04,170.26,166.67,169.87,203512.334,1634036399999,34274223.52176,47311,96013.814,16176865.49025,0
+1634036400000,169.86,170.93,168.47,170.60,113751.135,1634039999999,19304422.47895,29616,51095.895,8672704.71675,0
+1634040000000,170.60,171.00,167.43,168.47,134465.773,1634043599999,22695215.61475,35385,59723.634,10082216.08990,0
+1634043600000,168.45,173.25,168.41,172.20,211918.453,1634047199999,36329064.40196,50109,104585.495,17929727.19471,0
+1634047200000,172.18,173.50,169.32,170.28,186879.896,1634050799999,32155825.26003,45273,85935.808,14796925.57516,0
+1634050800000,170.30,172.30,168.61,171.81,143663.866,1634054399999,24499922.17968,37840,74315.739,12673051.97012,0
+1634054400000,171.76,172.82,170.68,172.26,118301.369,1634057999999,20319862.71079,35184,58291.591,10014517.79279,0
+1634058000000,172.26,172.55,170.37,170.50,87361.831,1634061599999,14974460.90150,26587,42116.720,7221332.99626,0
+1634061600000,170.50,172.24,170.49,171.91,48455.951,1634065199999,8312944.91531,21587,23095.371,3961937.49688,0
+1634065200000,171.92,173.23,170.40,170.81,101265.928,1634068799999,17406662.36008,26690,48616.872,8362984.57877,0
+1634068800000,170.81,172.69,168.71,172.40,150127.477,1634072399999,25649985.13637,35593,75992.757,12987612.54315,0
+1634072400000,172.40,172.67,171.51,172.04,49150.013,1634075999999,8457193.31652,15022,21685.459,3731378.81227,0
+1634076000000,172.05,173.30,171.56,172.68,64068.191,1634079599999,11056690.43065,17977,31340.899,5409244.77788,0
+1634079600000,172.68,173.33,171.89,172.68,52391.850,1634083199999,9036749.97138,15966,23651.385,4079510.41346,0
+1634083200000,172.65,174.95,171.57,174.56,98122.328,1634086799999,17035135.53686,25517,49633.621,8616524.99579,0
+1634086800000,174.56,174.70,173.31,173.61,61940.322,1634090399999,10783379.55133,16887,30383.230,5289667.32165,0
+1634090400000,173.61,174.67,173.26,174.64,58086.754,1634093999999,10096260.06782,16818,29643.506,5154082.74003,0
+1634094000000,174.64,174.80,173.20,174.19,53909.646,1634097599999,9374018.50346,18080,25579.072,4447784.45493,0
+1634097600000,174.19,174.54,173.12,173.84,54869.288,1634101199999,9539133.13433,16326,28971.788,5037276.67893,0
+1634101200000,173.84,174.74,169.00,169.05,215241.264,1634104799999,36913410.47480,45631,97056.987,16653839.48040,0
+1634104800000,169.06,170.50,168.68,170.14,114626.451,1634108399999,19462327.78888,29310,54686.397,9287886.14230,0
+1634108400000,170.13,170.47,167.85,167.96,102918.645,1634111999999,17410709.19253,25458,44439.280,7520400.93040,0
+1634112000000,167.97,169.95,167.84,168.40,130529.860,1634115599999,22058134.89135,30995,62429.083,10550062.34172,0
+1634115600000,168.40,169.54,167.62,169.21,74351.894,1634119199999,12544780.40851,24442,34309.275,5788828.85918,0
+1634119200000,169.21,170.40,168.72,169.53,71662.659,1634122799999,12159291.52289,25416,34087.069,5784874.84040,0
+1634122800000,169.55,173.32,168.92,173.16,112292.324,1634126399999,19202574.07518,31369,58831.094,10067732.08982,0
+1634126400000,173.16,178.97,172.01,177.92,316938.590,1634129999999,55476318.78187,74912,167224.649,29267642.88772,0
+1634130000000,177.93,179.10,170.74,172.10,362078.306,1634133599999,63203187.07100,82247,149579.239,26132871.16134,0
+1634133600000,172.07,174.63,170.78,173.64,186025.780,1634137199999,32169798.63739,43417,90825.645,15707210.17035,0
+1634137200000,173.64,175.24,173.37,174.57,90415.385,1634140799999,15765099.68171,27075,44294.868,7723879.60160,0
+1634140800000,174.58,175.18,173.83,174.47,83995.375,1634144399999,14663585.04278,26789,43703.595,7631116.72448,0
+1634144400000,174.47,175.90,174.47,174.98,85295.002,1634147999999,14946819.97730,26024,40510.697,7100129.42365,0
+1634148000000,174.97,175.77,174.55,175.14,94198.259,1634151599999,16495996.41954,24290,42405.146,7426912.12604,0
+1634151600000,175.15,176.29,174.96,175.89,70613.791,1634155199999,12405056.40924,21235,32289.189,5672113.90323,0
+1634155200000,175.89,176.90,175.08,176.12,78772.629,1634158799999,13879344.71909,25988,39918.748,7033377.63509,0
+1634158800000,176.13,176.91,175.92,176.62,38966.879,1634162399999,6874727.42107,19279,17122.849,3021090.03992,0
+1634162400000,176.62,179.75,176.23,178.98,152896.238,1634165999999,27213093.60209,42606,79238.036,14102914.95703,0
+1634166000000,178.98,179.32,177.01,177.77,73244.013,1634169599999,13023641.50284,25145,34619.125,6156198.20966,0
+1634169600000,177.78,178.60,177.12,177.47,97217.019,1634173199999,17291326.26611,26519,43123.893,7668635.22385,0
+1634173200000,177.46,180.49,177.02,179.72,129286.972,1634176799999,23125108.04472,35475,66498.852,11894643.38694,0
+1634176800000,179.73,180.47,179.07,180.30,86075.763,1634180399999,15479930.44339,23850,45229.579,8136341.12801,0
+1634180400000,180.29,181.07,179.80,180.63,96806.348,1634183999999,17473834.51055,22662,51324.824,9264468.82123,0
+1634184000000,180.63,181.43,179.76,180.06,97855.409,1634187599999,17661191.68752,27006,45945.335,8293803.95833,0
+1634187600000,180.07,180.87,179.41,179.86,69987.614,1634191199999,12603132.64725,19914,29462.702,5306581.96421,0
+1634191200000,179.86,181.00,178.37,179.49,94814.876,1634194799999,17054311.63353,26489,45411.311,8172069.74381,0
+1634194800000,179.52,179.98,178.32,178.76,73494.053,1634198399999,13173699.12359,21417,34386.172,6164493.31943,0
+1634198400000,178.76,180.52,178.74,180.07,77672.287,1634201999999,13970274.01045,22104,38979.319,7010892.32942,0
+1634202000000,180.07,180.27,178.63,179.54,71078.691,1634205599999,12753360.26942,21987,30136.109,5408580.60956,0
+1634205600000,179.50,179.95,178.81,179.57,40904.027,1634209199999,7338750.66524,18984,21059.829,3778377.62586,0
+1634209200000,179.55,182.47,179.41,181.56,143169.234,1634212799999,25962670.77698,41944,67908.782,12315682.55176,0
+1634212800000,181.57,183.65,180.89,181.09,120293.551,1634216399999,21897336.22822,39385,60400.340,10995468.67027,0
+1634216400000,181.09,181.90,180.38,181.30,79542.287,1634219999999,14407391.44096,26864,36704.842,6648653.60972,0
+1634220000000,181.32,183.44,181.31,182.53,159750.336,1634223599999,29156661.55577,39296,72035.673,13146031.39603,0
+1634223600000,182.49,183.02,179.69,182.15,182903.964,1634227199999,33243984.44134,44202,85136.172,15477022.70182,0
+1634227200000,182.14,186.96,180.46,181.29,324460.061,1634230799999,59507685.51770,80166,157949.316,28983371.00879,0
+1634230800000,181.30,183.21,180.84,182.35,63972.874,1634234399999,11660671.26773,23326,32913.170,5999303.35128,0
+1634234400000,182.36,186.34,180.97,183.53,214634.849,1634237999999,39294598.44680,58156,105125.518,19240166.98433,0
+1634238000000,183.49,184.24,179.91,181.30,159614.552,1634241599999,28971796.42556,40202,70506.382,12796037.47674,0
+1634241600000,181.32,181.37,178.60,179.88,104658.902,1634245199999,18812689.51267,30601,43788.459,7872961.23008,0
+1634245200000,179.88,180.99,179.73,180.63,39654.124,1634248799999,7156141.25564,16310,21348.806,3852998.49707,0
+1634248800000,180.63,180.79,179.69,180.18,46871.500,1634252399999,8451946.52485,17894,21778.552,3927059.60797,0
+1634252400000,180.18,181.93,179.31,181.53,96844.730,1634255999999,17501326.45956,28240,49958.890,9031482.17046,0
+1634256000000,181.52,181.62,177.16,178.75,133451.848,1634259599999,23902890.66195,36523,60283.461,10801689.23031,0
+1634259600000,178.76,179.25,176.65,178.26,71275.765,1634263199999,12680885.54566,28095,30803.998,5480696.41613,0
+1634263200000,178.26,184.39,177.32,183.72,228156.353,1634266799999,41367810.57105,61531,113001.032,20494107.90448,0
+1634266800000,183.69,186.65,183.23,184.77,244512.497,1634270399999,45193219.27029,60966,125483.959,23205942.69738,0
+1634270400000,184.78,185.96,183.60,185.38,120626.279,1634273999999,22281901.72465,33307,58117.653,10739714.38712,0
+1634274000000,185.37,185.97,184.06,185.20,144446.944,1634277599999,26724741.51833,34245,62853.404,11632813.15373,0
+1634277600000,185.18,185.30,183.67,183.97,88687.881,1634281199999,16347523.87911,26302,40529.119,7469536.52766,0
+1634281200000,183.96,184.30,182.33,182.53,62360.358,1634284799999,11426866.10943,24603,26280.356,4816883.87038,0
+1634284800000,182.50,182.88,179.00,179.41,184836.598,1634288399999,33405973.42533,49811,87270.293,15780002.02313,0
+1634288400000,179.39,180.44,177.91,179.75,143610.886,1634291999999,25755933.38544,39059,75304.461,13511768.59510,0
+1634292000000,179.76,180.12,178.42,180.06,77560.580,1634295599999,13909718.29005,27989,41429.381,7431983.53107,0
+1634295600000,180.06,181.31,179.69,180.60,78408.965,1634299199999,14154458.03755,26179,41248.124,7446363.83353,0
+1634299200000,180.61,181.40,179.41,179.46,70812.714,1634302799999,12769578.00434,23285,29965.289,5405572.58990,0
+1634302800000,179.46,181.60,179.23,181.25,136848.258,1634306399999,24695888.88060,33330,66546.088,12011615.72543,0
+1634306400000,181.25,183.60,179.35,183.45,217261.403,1634309999999,39541437.00706,54069,108712.913,19791454.96013,0
+1634310000000,183.44,188.77,182.06,185.92,446444.660,1634313599999,82754723.23081,89730,226697.848,41984863.61771,0
+1634313600000,185.93,192.04,183.19,191.30,491968.973,1634317199999,92349991.91145,106333,243632.173,45790465.01791,0
+1634317200000,191.28,192.22,189.36,191.49,264223.417,1634320799999,50386801.00281,61762,119944.136,22875927.99175,0
+1634320800000,191.50,191.91,190.02,190.30,114146.725,1634324399999,21774942.19867,36103,51577.412,9840053.90496,0
+1634324400000,190.29,191.71,189.27,191.02,134901.317,1634327999999,25683730.46977,38371,63175.620,12034553.17965,0
+1634328000000,191.01,193.31,190.49,192.77,224327.746,1634331599999,43046048.97768,57428,119821.948,23001525.32768,0
+1634331600000,192.76,192.79,188.62,189.58,123191.178,1634335199999,23442849.78879,34375,52288.167,9953203.82350,0
+1634335200000,189.58,190.57,189.15,190.03,63542.572,1634338799999,12060603.87730,23655,32381.104,6146825.65405,0
+1634338800000,190.02,190.11,188.85,189.86,60587.603,1634342399999,11481235.09676,23647,31399.034,5950689.37090,0
+1634342400000,189.87,191.99,189.50,191.00,77346.702,1634345999999,14738010.16572,30610,41758.235,7957614.69193,0
+1634346000000,190.99,192.95,189.28,190.89,95511.798,1634349599999,18241541.54710,31223,46482.914,8879658.37526,0
+1634349600000,190.89,191.74,189.74,191.60,45112.061,1634353199999,8595709.79105,17978,20708.164,3947458.04201,0
+1634353200000,191.61,191.88,189.44,190.01,88019.849,1634356799999,16794708.90653,22905,43050.178,8215565.32612,0
+1634356800000,190.02,190.55,189.06,189.35,59551.630,1634360399999,11304811.10093,18364,24628.303,4675656.34354,0
+1634360400000,189.35,190.99,189.21,189.93,53031.852,1634363999999,10082930.11575,17310,24316.257,4624401.35449,0
+1634364000000,189.91,190.54,189.57,189.68,42740.454,1634367599999,8119929.06123,19191,22184.520,4214333.93904,0
+1634367600000,189.68,189.71,187.28,188.60,111561.043,1634371199999,21021668.96960,29920,48813.986,9198162.91848,0
+1634371200000,188.61,191.20,188.11,191.00,121772.157,1634374799999,23115540.13167,34462,61380.381,11649411.48138,0
+1634374800000,191.01,192.50,190.50,191.68,118447.533,1634378399999,22705274.75792,35533,58360.681,11188636.39649,0
+1634378400000,191.67,192.16,190.63,191.35,57159.762,1634381999999,10945909.82264,25207,29002.052,5553777.39363,0
+1634382000000,191.34,191.77,190.31,191.00,74664.833,1634385599999,14261568.40148,23728,36519.559,6974594.10158,0
+1634385600000,190.99,191.56,186.50,187.29,205719.294,1634389199999,38846917.64381,50318,87501.533,16529586.40560,0
+1634389200000,187.28,188.61,186.56,188.30,135795.861,1634392799999,25480364.81738,36174,67143.476,12600856.94251,0
+1634392800000,188.28,188.77,187.50,188.20,70507.186,1634396399999,13270320.62996,24123,33043.141,6220902.19807,0
+1634396400000,188.23,188.80,187.22,188.08,77370.605,1634399999999,14551077.62490,22458,33505.295,6301521.43281,0
+1634400000000,188.10,189.01,187.28,188.40,92402.830,1634403599999,17384135.87035,25024,41446.484,7799787.10723,0
+1634403600000,188.40,188.45,186.18,187.25,129956.562,1634407199999,24308728.33202,31952,53266.047,9965696.67911,0
+1634407200000,187.24,187.72,186.39,187.07,58544.749,1634410799999,10948426.86987,18063,25507.130,4770381.37298,0
+1634410800000,187.08,187.82,186.54,186.79,42254.254,1634414399999,7908652.33258,13569,18913.904,3541118.41013,0
+1634414400000,186.79,187.27,185.11,186.69,87306.110,1634417999999,16247876.04861,28279,34554.968,6432534.90571,0
+1634418000000,186.70,186.88,185.23,185.56,29504.201,1634421599999,5494923.13442,14239,12152.102,2264236.51664,0
+1634421600000,185.56,187.38,185.42,186.78,44082.558,1634425199999,8217177.30672,19052,20600.083,3839334.89997,0
+1634425200000,186.78,187.50,185.65,186.14,50050.676,1634428799999,9344629.70111,18645,24558.608,4587699.54827,0
+1634428800000,186.15,186.59,183.59,185.64,102882.915,1634432399999,19046557.57456,32575,45665.837,8457426.00135,0
+1634432400000,185.65,187.03,185.46,186.60,57861.594,1634435999999,10784045.92354,20397,29012.449,5407568.22373,0
+1634436000000,186.64,187.04,186.13,186.68,38300.739,1634439599999,7147258.06703,14879,18753.869,3500131.55352,0
+1634439600000,186.67,187.92,186.46,187.39,41368.615,1634443199999,7748853.40120,16067,22505.153,4215451.96475,0
+1634443200000,187.38,188.06,186.88,187.05,43965.632,1634446799999,8245093.56029,15850,18415.075,3454154.38394,0
+1634446800000,187.09,187.48,186.67,186.99,48664.022,1634450399999,9101435.63873,13538,24388.187,4561333.00427,0
+1634450400000,186.98,187.70,186.84,186.99,33113.024,1634453999999,6199074.95619,13261,17613.697,3297125.70015,0
+1634454000000,187.01,188.39,185.52,185.61,70899.945,1634457599999,13257203.27139,19291,36184.536,6770484.61263,0
+1634457600000,185.61,186.66,185.59,186.10,43611.100,1634461199999,8120270.91633,18093,20875.891,3886507.92137,0
+1634461200000,186.08,186.83,185.59,186.76,34545.774,1634464799999,6436041.09288,15754,18466.497,3440622.83933,0
+1634464800000,186.75,187.03,185.93,186.53,40364.898,1634468399999,7528737.15608,19061,17803.723,3320944.52707,0
+1634468400000,186.54,187.15,185.18,185.34,86965.013,1634471999999,16188660.01283,23930,36029.994,6711518.96557,0
+1634472000000,185.33,185.69,184.07,185.15,79731.851,1634475599999,14721385.03185,25677,36345.558,6711608.88371,0
+1634475600000,185.16,186.46,184.82,185.96,73299.748,1634479199999,13609254.13082,20514,35068.961,6513265.92850,0
+1634479200000,185.96,186.20,185.03,185.72,35977.804,1634482799999,6671551.97979,12980,16948.304,3143216.53934,0
+1634482800000,185.70,186.12,183.00,183.75,98072.206,1634486399999,18069552.69150,29626,43411.125,8000288.52447,0
+1634486400000,183.76,184.44,183.50,184.26,50665.039,1634489999999,9318506.08283,20290,25787.416,4743546.44089,0
+1634490000000,184.26,184.95,183.67,184.76,36438.411,1634493599999,6716665.52515,15347,18501.510,3411555.21861,0
+1634493600000,184.76,185.55,184.50,185.50,24633.878,1634497199999,4559026.07831,13164,12106.126,2241163.37438,0
+1634497200000,185.50,185.54,183.68,184.26,57251.987,1634500799999,10555346.96308,19061,22122.146,4078302.76850,0
+1634500800000,184.26,184.26,176.17,178.98,356736.912,1634504399999,64196100.14356,89744,156180.149,28109442.21895,0
+1634504400000,178.98,182.36,178.57,182.08,80458.730,1634507999999,14505730.14350,29336,44409.848,8006563.96301,0
+1634508000000,182.09,184.74,182.05,183.86,111098.048,1634511599999,20380486.85396,36204,53086.944,9738657.11922,0
+1634511600000,183.88,184.82,183.10,183.93,80475.711,1634515199999,14797991.51048,22899,34724.910,6385832.83080,0
+1634515200000,183.92,186.50,183.70,186.09,79955.286,1634518799999,14810614.30729,28348,39530.109,7321711.89687,0
+1634518800000,186.10,186.42,185.28,185.56,56146.909,1634522399999,10437027.09731,20076,29105.248,5411329.64910,0
+1634522400000,185.55,186.22,185.37,185.81,36573.804,1634525999999,6797423.52796,15687,18431.078,3425939.58316,0
+1634526000000,185.81,186.58,184.62,186.09,61793.050,1634529599999,11478504.52784,19382,29143.349,5415377.34771,0
+1634529600000,186.11,187.78,185.33,187.17,77645.209,1634533199999,14482038.64521,24624,41170.593,7682799.58324,0
+1634533200000,187.17,187.51,186.41,186.86,49525.305,1634536799999,9256896.19924,19063,21523.044,4022866.73481,0
+1634536800000,186.86,187.30,186.09,186.27,35156.432,1634540399999,6562583.41950,17093,16498.851,3079916.40820,0
+1634540400000,186.29,186.97,184.98,185.24,68813.077,1634543999999,12806634.57638,20005,34394.147,6401595.09546,0
+1634544000000,185.24,186.65,184.28,184.62,89537.231,1634547599999,16582111.69958,29054,36334.515,6729766.21794,0
+1634547600000,184.63,185.44,181.56,182.94,117328.505,1634551199999,21559112.44312,36924,47308.291,8700031.23629,0
+1634551200000,182.93,182.94,180.77,182.38,105332.394,1634554799999,19159008.36336,37429,50336.131,9157658.30364,0
+1634554800000,182.36,182.73,180.17,181.00,74008.836,1634558399999,13439288.15706,31437,36172.530,6570588.09778,0
+1634558400000,181.02,181.85,179.47,180.96,78706.210,1634561999999,14229474.24657,30725,39957.006,7227222.73931,0
+1634562000000,180.95,186.10,178.61,184.60,215335.631,1634565599999,39264446.93673,63935,113576.345,20719877.74988,0
+1634565600000,184.61,185.52,182.70,183.60,91411.956,1634569199999,16827452.12980,32704,42954.973,7907800.50466,0
+1634569200000,183.60,183.94,182.08,183.72,50105.926,1634572799999,9170490.75422,23020,25028.162,4580778.89004,0
+1634572800000,183.73,184.39,181.71,182.83,58259.501,1634576399999,10663417.47346,23717,26513.524,4852063.24729,0
+1634576400000,182.82,185.57,181.76,183.52,91517.218,1634579999999,16833411.80720,27567,45821.249,8424607.67043,0
+1634580000000,183.55,184.60,183.10,183.87,43377.219,1634583599999,7975957.62152,16854,24318.702,4472394.20398,0
+1634583600000,183.86,184.32,182.30,184.20,62010.955,1634587199999,11372561.45643,21594,30016.160,5506555.17205,0
+1634587200000,184.20,187.41,183.36,184.88,156031.394,1634590799999,28980435.85845,44010,79471.066,14765087.65494,0
+1634590800000,184.88,186.11,184.37,185.98,44879.251,1634594399999,8312166.85168,16284,23991.637,4444801.00584,0
+1634594400000,185.97,186.03,184.29,185.72,41742.497,1634597999999,7727482.06872,16775,20769.337,3845219.40468,0
+1634598000000,185.72,186.30,185.05,185.72,39879.607,1634601599999,7403814.51672,14430,18975.200,3523245.32439,0
+1634601600000,185.72,186.50,184.72,185.07,52795.380,1634605199999,9798964.48010,20371,24327.729,4516437.92247,0
+1634605200000,185.05,189.27,184.97,188.83,147541.425,1634608799999,27691491.55733,38223,70700.642,13269275.51696,0
+1634608800000,188.82,189.44,188.11,189.09,80016.305,1634612399999,15103028.75530,23448,38809.994,7326480.39264,0
+1634612400000,189.10,191.95,188.59,190.87,171388.649,1634615999999,32631140.04053,41093,88186.979,16790346.75421,0
+1634616000000,190.88,191.45,190.00,190.24,72535.045,1634619599999,13840005.53175,22709,32002.704,6107783.50083,0
+1634619600000,190.23,190.69,189.67,190.11,73173.327,1634623199999,13912286.11895,20196,30254.686,5752728.31023,0
+1634623200000,190.10,190.50,188.20,188.87,113380.249,1634626799999,21459963.68917,28431,50409.735,9543605.70773,0
+1634626800000,188.88,189.19,188.21,188.82,59777.568,1634630399999,11280623.41597,20132,27599.015,5209079.54071,0
+1634630400000,188.81,190.10,187.38,189.88,106702.749,1634633999999,20150061.26958,31247,50002.587,9447072.69915,0
+1634634000000,189.91,190.03,188.47,189.74,62892.179,1634637599999,11899838.33494,24738,32199.982,6094096.59487,0
+1634637600000,189.74,189.80,187.67,188.35,54663.236,1634641199999,10319865.55273,25440,25239.067,4765116.25676,0
+1634641200000,188.36,188.97,187.95,188.28,46828.699,1634644799999,8825329.39659,21260,21404.013,4033662.91669,0
+1634644800000,188.27,189.16,187.51,188.24,62481.518,1634648399999,11762334.27208,24327,28837.573,5430631.93814,0
+1634648400000,188.23,190.07,187.00,187.16,173352.157,1634651999999,32669271.70852,44546,81873.224,15433923.83489,0
+1634652000000,187.17,187.44,183.19,185.27,215952.325,1634655599999,39982903.84531,57251,100396.910,18590246.03800,0
+1634655600000,185.30,186.79,184.68,185.06,97945.127,1634659199999,18211001.59405,29137,45885.388,8532448.74041,0
+1634659200000,185.07,186.33,184.95,185.76,66212.115,1634662799999,12293457.78456,20999,35596.057,6609476.59873,0
+1634662800000,185.75,187.39,185.59,187.01,78258.301,1634666399999,14615105.49713,24363,42807.510,7993811.24177,0
+1634666400000,187.02,187.55,186.21,186.76,74714.808,1634669999999,13962219.09072,21803,38275.481,7154079.24204,0
+1634670000000,186.76,187.27,186.33,186.48,66347.608,1634673599999,12392642.26917,20572,34455.607,6436763.97027,0
+1634673600000,186.47,186.68,185.36,186.15,80987.661,1634677199999,15060473.74304,22619,36365.269,6763213.72195,0
+1634677200000,186.15,187.60,185.93,186.45,50280.392,1634680799999,9400350.86396,16595,22860.841,4276070.03600,0
+1634680800000,186.46,187.88,186.46,187.44,85694.437,1634684399999,16048858.55101,20114,43660.499,8177473.45670,0
+1634684400000,187.45,189.08,187.42,188.88,70162.849,1634687999999,13220760.28045,21279,38227.992,7203097.59706,0
+1634688000000,188.88,188.99,187.34,187.54,68433.463,1634691599999,12875359.16175,18512,28747.895,5409666.19971,0
+1634691600000,187.53,188.53,186.72,186.92,84630.058,1634695199999,15880583.99084,20674,39629.531,7437377.94747,0
+1634695200000,186.93,187.40,186.55,186.80,41128.752,1634698799999,7689371.81847,13717,16163.310,3022262.64803,0
+1634698800000,186.80,187.50,185.81,185.89,54742.072,1634702399999,10222458.89482,15740,22516.215,4206179.64748,0
+1634702400000,185.89,187.04,185.81,186.69,44178.023,1634705999999,8236169.46122,13688,19755.414,3684092.39266,0
+1634706000000,186.69,187.49,185.99,186.30,43630.006,1634709599999,8149812.09265,15275,18938.528,3539066.80801,0
+1634709600000,186.32,187.03,186.06,186.22,39725.200,1634713199999,7406673.86046,13050,16514.968,3079674.77924,0
+1634713200000,186.22,186.95,186.03,186.66,41738.656,1634716799999,7788233.87015,9368,17419.086,3251125.50299,0
+1634716800000,186.67,188.24,186.66,188.03,76581.339,1634720399999,14363695.73327,17621,45484.090,8530863.50665,0
+1634720400000,188.03,188.65,187.65,188.25,66667.296,1634723999999,12543802.90253,20548,31050.502,5843042.73971,0
+1634724000000,188.24,188.38,187.13,187.65,49733.428,1634727599999,9335898.58652,18036,20474.557,3843929.56561,0
+1634727600000,187.65,190.99,187.38,189.53,143077.097,1634731199999,27106147.71712,37710,71693.253,13579866.72083,0
+1634731200000,189.53,192.80,189.41,191.32,194762.314,1634734799999,37265870.37138,44538,99219.576,18988643.58218,0
+1634734800000,191.32,196.81,191.32,196.04,325169.079,1634738399999,63221562.99836,79610,166096.690,32293551.58517,0
+1634738400000,196.05,200.49,195.39,198.58,507307.463,1634741999999,100611837.28081,106157,242333.093,48074533.79226,0
+1634742000000,198.58,204.41,197.66,204.40,372125.427,1634745599999,74593936.17807,86478,188987.821,37915074.60468,0
+1634745600000,204.38,207.11,202.73,206.78,383125.242,1634749199999,78421217.55512,90771,185550.172,37985260.05387,0
+1634749200000,206.82,209.57,205.53,206.60,306773.177,1634752799999,63604948.12362,78696,152341.446,31589857.83921,0
+1634752800000,206.60,208.13,206.18,208.00,143924.030,1634756399999,29813607.92001,39595,70277.565,14558626.40191,0
+1634756400000,207.97,209.16,206.70,207.42,116433.628,1634759999999,24196419.07002,33358,51994.944,10808600.45191,0
+1634760000000,207.41,208.70,204.02,207.61,198506.259,1634763599999,40891527.07674,53611,90254.575,18595884.55160,0
+1634763600000,207.61,208.00,205.72,206.97,95171.878,1634767199999,19714754.94630,32318,48007.140,9946702.16548,0
+1634767200000,206.97,207.06,205.68,206.14,79377.180,1634770799999,16375893.93814,28274,40569.141,8370323.82380,0
+1634770800000,206.10,207.80,205.90,207.51,77257.144,1634774399999,15990155.15417,28231,39928.750,8264817.22938,0
+1634774400000,207.52,215.00,206.71,210.92,296104.554,1634777999999,62557511.78615,78643,156460.561,33043572.29853,0
+1634778000000,210.92,211.62,207.27,208.29,189228.800,1634781599999,39749047.39591,49231,92223.066,19380018.83879,0
+1634781600000,208.29,209.25,204.84,209.21,227427.953,1634785199999,47107394.04537,60744,110495.724,22900872.80555,0
+1634785200000,209.20,209.29,206.31,209.09,130617.757,1634788799999,27136152.17073,38789,62723.936,13034661.21202,0
+1634788800000,209.09,209.10,206.74,208.70,83325.992,1634792399999,17322351.98145,27070,39444.807,8202703.62397,0
+1634792400000,208.71,210.20,207.81,209.52,103031.588,1634795999999,21542581.17097,29601,54908.481,11483030.32530,0
+1634796000000,209.52,210.16,204.61,206.37,180425.504,1634799599999,37343385.51027,46596,81648.472,16901646.56544,0
+1634799600000,206.35,212.19,205.01,208.78,220257.100,1634803199999,45949904.25808,52649,108676.872,22660018.11194,0
+1634803200000,208.76,209.53,207.52,208.85,116320.794,1634806799999,24271568.54756,36905,56599.924,11812472.91300,0
+1634806800000,208.85,211.89,208.79,210.74,193759.300,1634810399999,40756641.93021,48350,92951.450,19550039.63985,0
+1634810400000,210.74,210.82,208.91,209.37,116744.960,1634813999999,24515797.43061,34123,53810.154,11302681.54355,0
+1634814000000,209.37,211.42,203.15,205.11,399667.895,1634817599999,82936017.24492,85787,181305.512,37629673.13470,0
+1634817600000,205.11,206.34,202.11,205.80,232604.507,1634821199999,47588474.97017,59652,110395.420,22593137.44452,0
+1634821200000,205.79,207.90,204.92,205.45,138054.015,1634824799999,28515190.95487,40296,66228.010,13682342.11560,0
+1634824800000,205.45,206.47,199.85,200.54,410666.185,1634828399999,83171606.23007,83846,181726.189,36794397.53705,0
+1634828400000,200.49,201.79,195.25,199.15,334488.414,1634831999999,66412811.17117,82506,154332.127,30649085.31744,0
+1634832000000,199.14,200.88,197.54,197.88,128335.024,1634835599999,25613090.22985,41630,58570.013,11698496.63706,0
+1634835600000,197.88,199.87,196.31,196.60,108981.203,1634839199999,21602923.94027,34779,51539.860,10224376.96690,0
+1634839200000,196.60,200.68,196.60,198.70,127766.440,1634842799999,25438543.52340,38760,63337.140,12608544.88479,0
+1634842800000,198.71,200.91,198.04,198.52,92911.557,1634846399999,18537637.90540,31759,46289.892,9239887.02789,0
+1634846400000,198.57,199.15,196.69,198.57,119102.660,1634849999999,23547111.79507,34840,57115.351,11294066.55528,0
+1634850000000,198.52,199.37,197.28,198.22,49538.749,1634853599999,9837805.25081,18334,24937.281,4952115.11139,0
+1634853600000,198.22,199.17,196.80,197.07,58024.851,1634857199999,11494050.31059,20791,28131.609,5573524.04931,0
+1634857200000,197.08,198.43,196.43,196.92,73567.558,1634860799999,14520630.60255,24087,34261.255,6763652.24248,0
+1634860800000,196.94,201.32,196.91,200.46,117918.770,1634864399999,23489734.26630,34777,64852.787,12924178.83209,0
+1634864400000,200.46,201.54,198.46,198.55,122824.676,1634867999999,24606058.80678,32068,61153.259,12258882.68040,0
+1634868000000,198.55,199.97,198.40,199.30,58704.405,1634871599999,11703149.06262,18424,30904.009,6161256.14710,0
+1634871600000,199.32,201.58,199.28,200.83,104471.395,1634875199999,20946408.00161,27049,51519.804,10330342.43670,0
+1634875200000,200.82,200.83,199.31,199.45,54720.496,1634878799999,10939479.30258,18471,25407.753,5079284.79404,0
+1634878800000,199.45,200.26,198.02,200.13,69571.600,1634882399999,13859456.07657,22218,31572.915,6291291.44328,0
+1634882400000,200.12,200.63,197.20,197.66,99350.030,1634885999999,19728429.05178,28153,47474.209,9426488.13396,0
+1634886000000,197.65,198.79,196.84,198.63,81616.402,1634889599999,16154196.38879,24637,39514.314,7821993.85216,0
+1634889600000,198.63,200.15,198.54,199.84,89050.494,1634893199999,17757509.26105,23999,39558.149,7887547.99026,0
+1634893200000,199.84,200.20,198.12,198.57,66048.655,1634896799999,13151113.87368,23315,25997.766,5177018.59590,0
+1634896800000,198.56,198.87,197.37,198.05,86124.237,1634900399999,17055515.02814,27567,36639.947,7255916.09703,0
+1634900400000,198.04,199.31,197.73,198.98,63678.913,1634903999999,12652404.03163,23998,33962.641,6748441.18230,0
+1634904000000,199.00,199.73,198.08,199.34,75256.397,1634907599999,14958721.40438,24988,37725.494,7499193.17501,0
+1634907600000,199.33,199.78,196.56,196.68,121958.281,1634911199999,24184435.46809,32668,56390.886,11185527.63998,0
+1634911200000,196.68,196.77,192.48,195.15,292848.417,1634914799999,56897261.77146,79384,132167.478,25679404.65750,0
+1634914800000,195.14,196.01,192.50,192.95,174250.223,1634918399999,33789968.84638,46000,83032.025,16107899.77946,0
+1634918400000,192.97,194.77,190.46,194.30,271940.223,1634921999999,52465670.86993,65211,135955.952,26241537.19027,0
+1634922000000,194.30,195.21,192.27,192.37,107917.431,1634925599999,20891391.21062,28380,49239.256,9532855.84483,0
+1634925600000,192.37,194.08,192.02,193.32,104088.027,1634929199999,20093805.68735,26548,45270.744,8736290.36073,0
+1634929200000,193.32,193.33,191.85,193.20,78864.557,1634932799999,15200176.41671,22696,38019.723,7328934.54771,0
+1634932800000,193.19,193.66,192.35,192.47,53101.454,1634936399999,10251177.12946,17760,25095.258,4845160.40799,0
+1634936400000,192.48,192.86,189.16,189.49,107764.489,1634939999999,20565968.47838,30209,37112.634,7086472.07496,0
+1634940000000,189.50,191.78,188.00,191.32,131207.174,1634943599999,24921763.36493,36667,59064.505,11228443.71839,0
+1634943600000,191.31,191.72,190.85,191.14,51488.533,1634947199999,9848822.61154,16000,21835.050,4177180.40586,0
+1634947200000,191.15,192.83,189.60,192.77,107833.211,1634950799999,20586863.81290,27283,60051.226,11466419.51170,0
+1634950800000,192.77,193.35,192.36,193.17,72561.143,1634954399999,13995416.11296,20418,41130.511,7933556.07043,0
+1634954400000,193.18,193.77,192.62,193.13,72935.002,1634957999999,14085462.78053,18412,36943.314,7135077.92201,0
+1634958000000,193.13,193.74,192.45,193.69,43327.062,1634961599999,8367455.39635,13723,20244.162,3910237.20165,0
+1634961600000,193.70,194.94,193.46,193.99,66679.893,1634965199999,12950850.68182,22682,33591.729,6524606.23826,0
+1634965200000,194.00,194.34,192.93,193.25,60249.112,1634968799999,11657557.49900,18693,24232.682,4689651.75116,0
+1634968800000,193.26,193.78,192.01,193.72,68882.359,1634972399999,13291625.00626,19221,29664.594,5724577.86059,0
+1634972400000,193.73,193.87,192.57,193.27,43205.909,1634975999999,8345536.28585,14489,19286.375,3725005.39079,0
+1634976000000,193.26,193.80,192.82,193.40,33562.411,1634979599999,6487145.14920,14669,16164.000,3124628.15903,0
+1634979600000,193.40,193.77,191.10,192.09,70150.808,1634983199999,13473075.16817,25021,31488.577,6046693.93763,0
+1634983200000,192.09,192.59,190.19,190.23,49908.739,1634986799999,9555813.96854,20809,20674.513,3959043.48128,0
+1634986800000,190.23,194.43,188.98,194.28,166980.890,1634990399999,32084956.81264,47829,81598.660,15685155.07858,0
+1634990400000,194.30,195.34,193.84,194.85,82825.614,1634993999999,16114279.48435,23881,38766.871,7543829.81154,0
+1634994000000,194.85,198.12,194.20,197.35,109775.894,1634997599999,21473797.40492,31532,58269.024,11396928.94240,0
+1634997600000,197.36,197.69,195.33,195.52,161530.397,1635001199999,31725597.31878,40132,79144.983,15544293.32245,0
+1635001200000,195.53,196.85,194.22,196.18,108775.630,1635004799999,21296915.03521,29155,53229.411,10428200.62198,0
+1635004800000,196.18,196.96,195.45,195.93,97042.672,1635008399999,19043046.09064,25251,48158.534,9450273.43681,0
+1635008400000,195.93,196.31,195.23,195.76,40404.341,1635011999999,7910951.82852,14422,20732.008,4060053.05434,0
+1635012000000,195.76,196.44,195.08,195.42,43453.237,1635015599999,8506929.31831,14126,20767.955,4068178.97196,0
+1635015600000,195.43,195.55,194.33,195.10,40070.063,1635019199999,7808301.10974,14376,15711.795,3062406.87682,0
+1635019200000,195.11,195.60,194.55,195.50,30228.937,1635022799999,5897763.07490,16522,13729.186,2678809.31948,0
+1635022800000,195.50,195.66,194.77,195.06,37086.064,1635026399999,7238393.85032,16720,17862.684,3486636.13864,0
+1635026400000,195.06,196.45,194.85,195.11,48856.703,1635029999999,9562406.01614,20177,24098.182,4717665.44135,0
+1635030000000,195.11,196.83,194.81,196.42,60338.392,1635033599999,11818246.70617,20921,30382.852,5948804.13060,0
+1635033600000,196.43,197.88,195.69,196.12,75671.095,1635037199999,14883897.24596,26225,31388.918,6176495.84235,0
+1635037200000,196.12,196.45,195.50,195.70,34066.640,1635040799999,6675548.09519,14558,16700.092,3273653.83308,0
+1635040800000,195.70,196.48,194.81,196.40,62968.895,1635044399999,12310924.36254,22059,35590.445,6959556.59160,0
+1635044400000,196.40,200.19,195.93,198.53,138161.731,1635047999999,27407828.53522,39801,66032.471,13102302.35717,0
+1635048000000,198.53,198.71,197.22,197.69,51434.513,1635051599999,10181927.77022,18203,23588.518,4670184.53811,0
+1635051600000,197.68,198.08,196.80,196.84,47036.661,1635055199999,9283668.10489,15864,23959.773,4730148.12593,0
+1635055200000,196.84,197.20,195.22,195.93,67540.070,1635058799999,13264119.44993,20555,26021.655,5111225.85291,0
+1635058800000,195.92,196.53,195.31,196.52,48846.932,1635062399999,9571739.52089,14333,25952.667,5086086.33475,0
+1635062400000,196.53,196.73,194.05,194.84,93233.736,1635065999999,18186650.82292,26156,33113.597,6460565.26375,0
+1635066000000,194.83,197.33,194.55,195.70,77328.690,1635069599999,15180079.64172,25541,37829.105,7426784.00139,0
+1635069600000,195.71,197.49,195.58,196.56,53909.127,1635073199999,10602114.75838,19474,28744.769,5654067.68135,0
+1635073200000,196.56,196.64,192.70,193.29,133248.030,1635076799999,25900135.09167,35673,56699.940,11022005.03155,0
+1635076800000,193.28,193.87,191.00,193.25,168484.576,1635080399999,32422067.75651,45873,77850.884,14986701.64741,0
+1635080400000,193.26,194.13,192.89,193.08,59209.288,1635083999999,11459963.87024,21212,24449.756,4733403.63013,0
+1635084000000,193.08,193.59,191.79,192.01,58115.380,1635087599999,11199266.10368,20796,20887.525,4026008.98285,0
+1635087600000,192.01,192.64,189.31,189.38,185758.197,1635091199999,35430558.19997,50925,86107.447,16429748.46681,0
+1635091200000,189.37,189.57,185.65,188.95,237940.825,1635094799999,44665356.71544,59478,106965.776,20095269.19848,0
+1635094800000,188.95,189.46,188.28,188.84,69808.219,1635098399999,13190729.28953,19426,35193.319,6652805.12335,0
+1635098400000,188.84,188.87,185.38,187.10,124771.847,1635101999999,23294567.23934,34450,57900.248,10810647.24353,0
+1635102000000,187.09,189.09,186.43,188.75,86218.978,1635105599999,16191586.51860,23950,42394.177,7964202.23502,0
+1635105600000,188.75,189.87,188.36,189.54,86582.921,1635109199999,16370923.16354,24475,47992.914,9075499.09893,0
+1635109200000,189.55,190.37,189.20,190.03,55741.462,1635112799999,10580973.02425,18957,27251.358,5173058.94245,0
+1635112800000,190.02,190.64,189.48,190.15,44864.859,1635116399999,8524230.91854,16080,23497.376,4464266.76782,0
+1635116400000,190.15,190.96,189.25,190.47,38620.440,1635119999999,7344053.09369,16899,17469.889,3322969.84520,0
+1635120000000,190.47,192.74,189.71,192.71,77481.747,1635123599999,14821155.28426,26898,39957.616,7646680.45911,0
+1635123600000,192.71,193.44,192.55,193.06,57259.802,1635127199999,11047252.74987,23067,27748.027,5353927.21200,0
+1635127200000,193.06,193.78,192.14,193.76,52123.867,1635130799999,10057122.29021,18973,25177.623,4858780.15115,0
+1635130800000,193.77,194.80,193.34,193.78,55728.807,1635134399999,10808593.22675,21802,26477.791,5134834.30001,0
+1635134400000,193.78,194.55,193.52,194.34,38313.671,1635137999999,7431024.51635,16839,16735.240,3246328.16365,0
+1635138000000,194.34,194.42,193.16,193.38,53381.268,1635141599999,10343479.06889,16815,18982.618,3678742.91791,0
+1635141600000,193.38,193.98,192.95,193.34,39535.448,1635145199999,7648134.17389,16488,16199.106,3134170.03653,0
+1635145200000,193.34,195.25,193.34,194.35,81744.070,1635148799999,15901344.74340,27408,40519.469,7882728.73366,0
+1635148800000,194.37,194.76,194.00,194.23,51890.270,1635152399999,10082178.32384,20413,26485.529,5146597.80442,0
+1635152400000,194.23,196.08,193.70,195.98,68708.380,1635155999999,13374519.54692,26517,30997.210,6034975.02600,0
+1635156000000,195.98,196.37,194.38,195.54,79422.598,1635159599999,15492856.71814,28323,39039.561,7618636.72424,0
+1635159600000,195.54,196.86,194.75,195.78,91789.890,1635163199999,17974712.89672,28943,45348.945,8883360.25599,0
+1635163200000,195.78,196.28,194.80,195.17,54727.551,1635166799999,10707907.65456,17297,26503.485,5185986.96787,0
+1635166800000,195.17,196.28,194.33,196.12,79824.018,1635170399999,15601022.76079,20536,38831.045,7592316.58707,0
+1635170400000,196.11,196.25,195.03,195.60,75773.318,1635173999999,14830648.90743,19594,33162.135,6491985.77881,0
+1635174000000,195.61,196.86,195.21,196.57,77515.182,1635177599999,15179117.95182,22876,37623.035,7367885.14529,0
+1635177600000,196.57,196.89,195.79,196.76,69872.704,1635181199999,13720029.57616,22078,34402.965,6756129.27221,0
+1635181200000,196.76,197.52,195.10,195.59,114538.695,1635184799999,22452067.01043,27798,52401.586,10272137.28365,0
+1635184800000,195.59,195.79,194.60,195.43,68808.910,1635188399999,13429379.01851,18581,26113.007,5097809.51856,0
+1635188400000,195.44,195.44,194.14,194.66,53548.549,1635191999999,10424410.62322,16735,18293.192,3560977.57742,0
+1635192000000,194.66,195.23,194.41,194.62,43365.642,1635195599999,8449393.76149,15319,21787.873,4245708.52861,0
+1635195600000,194.62,195.74,194.53,194.58,36948.519,1635199199999,7202283.18927,10983,17608.299,3432931.42548,0
+1635199200000,194.58,195.77,194.53,195.71,40220.177,1635202799999,7847323.29722,12580,21615.505,4217278.78968,0
+1635202800000,195.70,195.93,195.17,195.62,36877.555,1635206399999,7212025.52615,10994,19037.241,3723125.99920,0
+1635206400000,195.65,196.97,194.78,196.04,75107.679,1635209999999,14718046.32766,19862,36101.709,7073410.84556,0
+1635210000000,196.05,196.16,195.27,195.39,34623.367,1635213599999,6775835.37869,11750,15232.844,2981658.81612,0
+1635213600000,195.40,196.31,195.27,195.95,35671.124,1635217199999,6986755.64418,13358,18420.496,3607869.09366,0
+1635217200000,195.94,197.60,195.93,196.92,69997.000,1635220799999,13783493.24433,19935,33701.760,6636007.52733,0
+1635220800000,196.91,197.73,195.80,196.16,78307.923,1635224399999,15413751.29187,19355,33072.404,6509568.92558,0
+1635224400000,196.18,196.96,195.73,195.80,38932.690,1635227999999,7645070.28674,12543,17357.750,3408356.06297,0
+1635228000000,195.80,196.00,194.84,195.37,52699.266,1635231599999,10302092.01036,16478,23651.984,4623675.05726,0
+1635231600000,195.36,195.69,194.76,195.55,44131.373,1635235199999,8618069.86757,14336,17313.628,3381677.55768,0
+1635235200000,195.55,197.06,195.45,196.45,63761.438,1635238799999,12527069.32340,20270,27087.227,5321155.48289,0
+1635238800000,196.45,196.51,195.60,195.89,36886.906,1635242399999,7227387.66715,16197,16113.551,3157136.27202,0
+1635242400000,195.90,196.07,194.87,195.67,60108.634,1635245999999,11750704.33769,19357,26304.735,5142308.38490,0
+1635246000000,195.67,195.99,194.80,195.09,45212.935,1635249599999,8829833.00302,17976,19005.063,3712480.84076,0
+1635249600000,195.09,195.73,194.05,195.07,81656.121,1635253199999,15913296.10491,26229,37494.088,7308206.59820,0
+1635253200000,195.07,195.42,193.50,193.88,58059.700,1635256799999,11291896.19852,21665,20343.985,3958302.90852,0
+1635256800000,193.89,194.00,190.40,191.80,211692.969,1635260399999,40606345.81245,52052,93205.997,17876547.46820,0
+1635260400000,191.79,193.38,191.40,193.12,80838.484,1635263999999,15557163.57836,28152,41334.534,7956783.16521,0
+1635264000000,193.11,193.28,191.64,192.13,92134.976,1635267599999,17741755.67563,26704,45540.342,8772782.74719,0
+1635267600000,192.13,193.78,191.74,193.46,50346.816,1635271199999,9710359.68406,15624,29671.166,5722574.53330,0
+1635271200000,193.46,193.75,193.11,193.60,41910.233,1635274799999,8104861.56955,16601,21206.185,4101490.45281,0
+1635274800000,193.63,194.34,193.24,194.02,47867.223,1635278399999,9278496.75748,17304,24746.175,4797266.18828,0
+1635278400000,194.03,196.50,193.47,196.30,122381.242,1635281999999,23854381.76555,30033,61913.216,12072255.81543,0
+1635282000000,196.31,197.00,194.39,194.89,126074.104,1635285599999,24698710.61230,33837,53258.007,10435599.44381,0
+1635285600000,194.89,195.41,190.68,192.47,189881.822,1635289199999,36600549.96332,51181,76819.481,14810545.45061,0
+1635289200000,192.45,199.52,191.80,197.68,298410.701,1635292799999,58804690.80924,67293,149256.516,29417278.42879,0
+1635292800000,197.73,202.29,196.74,201.92,189800.593,1635296399999,37824393.56244,47073,93529.182,18652380.04236,0
+1635296400000,201.92,205.08,199.54,200.13,349806.219,1635299999999,70831496.44911,75535,155694.349,31535013.63405,0
+1635300000000,200.12,203.82,200.12,203.42,148215.781,1635303599999,29963901.88841,36769,82507.179,16678621.64008,0
+1635303600000,203.42,205.10,202.68,202.77,141771.533,1635307199999,28908666.58608,35617,64977.257,13252866.17803,0
+1635307200000,202.76,204.72,202.31,203.24,135988.052,1635310799999,27686736.22018,35259,62832.948,12791886.55127,0
+1635310800000,203.26,203.44,201.33,201.71,95274.474,1635314399999,19275440.84161,27526,39616.773,8014713.43252,0
+1635314400000,201.71,202.19,199.12,199.54,169481.494,1635317999999,33947368.20457,37830,75020.696,15025218.27828,0
+1635318000000,199.54,199.56,190.80,191.04,331027.229,1635321599999,64455348.36692,86295,145045.034,28225515.83125,0
+1635321600000,191.04,191.50,170.00,184.32,974230.617,1635325199999,177233510.58658,205833,421750.633,76693055.21393,0
+1635325200000,184.32,185.55,180.21,183.99,354807.925,1635328799999,64979974.06749,85509,176390.879,32321826.64455,0
+1635328800000,183.96,184.34,179.94,182.91,235730.383,1635332399999,43021991.72665,53833,107821.205,19682145.91962,0
+1635332400000,182.91,186.28,182.23,184.41,177414.662,1635335999999,32714922.32914,49982,89991.326,16594126.57366,0
+1635336000000,184.40,187.72,182.52,185.86,237278.708,1635339599999,43966141.47586,58938,126288.287,23402225.26265,0
+1635339600000,185.80,186.47,183.54,183.91,136385.052,1635343199999,25255539.07698,37028,67442.942,12497171.04728,0
+1635343200000,183.90,186.73,182.32,185.47,129449.507,1635346799999,23857874.45391,37989,58074.154,10710337.39260,0
+1635346800000,185.48,185.95,182.03,182.50,104866.260,1635350399999,19283307.70707,33178,47113.560,8666762.38390,0
+1635350400000,182.47,184.18,181.43,183.51,129916.123,1635353999999,23741527.89470,36072,62868.744,11490390.27839,0
+1635354000000,183.51,184.53,182.14,182.40,57553.233,1635357599999,10562405.89493,18083,27240.092,4997581.15396,0
+1635357600000,182.40,185.14,182.40,182.78,134595.305,1635361199999,24728994.60996,33046,72669.616,13350783.09443,0
+1635361200000,182.78,184.93,181.65,184.79,147530.518,1635364799999,27046506.65608,42028,71908.360,13186412.69875,0
+1635364800000,184.83,185.39,182.36,183.60,88842.725,1635368399999,16341608.05223,26887,43971.846,8086583.76359,0
+1635368400000,183.59,184.44,183.17,183.57,47637.160,1635371999999,8757061.42396,17126,23927.733,4398634.80565,0
+1635372000000,183.57,184.12,181.70,182.76,60657.710,1635375599999,11094925.56876,20137,28437.832,5202431.74370,0
+1635375600000,182.77,183.91,178.81,179.21,151907.813,1635379199999,27461004.23705,38233,63669.447,11519541.97235,0
+1635379200000,179.19,183.45,178.48,178.48,163389.995,1635382799999,29579650.92070,42775,80704.155,14616488.66154,0
+1635382800000,178.47,182.55,177.58,182.17,114503.556,1635386399999,20682650.81940,31700,50709.802,9161415.10267,0
+1635386400000,182.17,182.19,180.52,181.72,77540.267,1635389999999,14062016.74272,21639,33418.304,6061765.77530,0
+1635390000000,181.73,183.15,181.43,182.22,53445.220,1635393599999,9744371.88476,19184,26925.130,4911352.36450,0
+1635393600000,182.21,183.58,181.08,181.46,84330.169,1635397199999,15386958.92106,22748,41327.800,7543663.77756,0
+1635397200000,181.44,183.82,181.31,183.31,82070.946,1635400799999,14983088.80805,24583,42349.352,7730788.30091,0
+1635400800000,183.30,184.75,180.69,183.96,158085.846,1635404399999,28936253.68145,42354,78571.412,14387686.49022,0
+1635404400000,183.98,184.35,182.42,183.12,82354.695,1635407999999,15089940.93298,21041,37855.957,6936662.54574,0
+1635408000000,183.12,188.31,183.07,188.26,180571.664,1635411599999,33595815.98688,42021,92887.024,17284288.77381,0
+1635411600000,188.28,188.93,185.70,188.35,150836.614,1635415199999,28270860.52991,38015,80205.878,15033214.06539,0
+1635415200000,188.35,189.75,187.37,188.18,110576.552,1635418799999,20833242.15917,30270,53504.597,10077686.80829,0
+1635418800000,188.18,188.95,186.63,187.42,84398.764,1635422399999,15832394.91795,23013,40722.306,7640556.51011,0
+1635422400000,187.43,188.48,186.94,187.68,70252.951,1635425999999,13186088.04973,22130,29821.318,5597862.21945,0
+1635426000000,187.68,189.34,187.05,188.31,70148.964,1635429599999,13206754.13444,23087,33509.240,6308945.64135,0
+1635429600000,188.32,188.57,186.96,188.06,63832.850,1635433199999,11975791.98246,20668,28368.709,5322610.21278,0
+1635433200000,188.05,188.50,187.40,187.89,50900.780,1635436799999,9561955.29769,17993,25594.346,4808882.35855,0
+1635436800000,187.90,188.65,187.50,187.50,58910.971,1635440399999,11075129.25176,21312,33114.642,6225741.81901,0
+1635440400000,187.51,189.08,187.00,188.11,60270.028,1635443999999,11335126.34433,21510,28080.580,5281527.21442,0
+1635444000000,188.11,189.93,185.00,188.69,299661.346,1635447599999,56255187.48474,75600,141596.220,26601827.58541,0
+1635447600000,188.69,193.55,186.81,192.97,198212.718,1635451199999,37762405.64681,57184,101731.441,19395418.59109,0
+1635451200000,192.97,194.53,191.30,192.33,153134.353,1635454799999,29545631.98520,44522,74359.850,14351271.13924,0
+1635454800000,192.33,192.46,190.21,190.99,72724.481,1635458399999,13901710.53029,22996,36768.880,7028820.58208,0
+1635458400000,190.99,191.64,189.72,190.65,57778.895,1635461999999,11024573.86155,20185,28484.012,5436104.46264,0
+1635462000000,190.65,191.10,189.39,189.99,62871.796,1635465599999,11953569.24101,19742,32278.837,6138073.24424,0
+1635465600000,189.94,193.44,188.26,193.13,146667.270,1635469199999,27952483.86274,39979,71789.927,13688043.45139,0
+1635469200000,193.12,194.62,192.24,193.07,134952.874,1635472799999,26107577.50948,37982,61739.260,11944396.88908,0
+1635472800000,193.06,194.40,193.04,193.32,63215.124,1635476399999,12245606.57717,19837,30728.900,5952346.24998,0
+1635476400000,193.33,194.08,192.08,193.01,49760.634,1635479999999,9609151.60012,18596,24333.299,4700314.38705,0
+1635480000000,193.01,193.48,192.33,192.77,45736.650,1635483599999,8828394.15295,17598,19408.225,3746615.57904,0
+1635483600000,192.75,193.15,190.50,191.27,90393.165,1635487199999,17321987.41393,27817,39107.534,7495410.21256,0
+1635487200000,191.27,192.76,190.74,192.31,53370.324,1635490799999,10242991.11425,18992,25642.298,4922620.01999,0
+1635490800000,192.28,192.70,190.24,190.46,73332.414,1635494399999,14025106.28182,25001,34371.326,6575313.63518,0
+1635494400000,190.46,192.96,189.01,192.63,104402.504,1635497999999,19929517.44840,30478,52821.948,10088065.14141,0
+1635498000000,192.63,194.48,192.10,192.49,93716.359,1635501599999,18113333.22388,29296,43202.987,8351250.07488,0
+1635501600000,192.48,193.55,191.00,192.12,87735.570,1635505199999,16860284.96432,25789,43393.913,8339637.97070,0
+1635505200000,192.13,192.58,189.35,191.14,94128.840,1635508799999,17968826.72596,29765,43707.264,8346489.01021,0
+1635508800000,191.13,192.76,190.08,191.08,88336.307,1635512399999,16911621.05703,28785,42526.073,8140877.62318,0
+1635512400000,191.08,192.87,190.35,192.61,66015.237,1635515999999,12642321.80904,26405,34461.824,6601135.96968,0
+1635516000000,192.62,193.06,191.11,191.45,69054.201,1635519599999,13247140.29090,25930,30926.600,5933043.75474,0
+1635519600000,191.46,195.76,191.29,195.05,140349.073,1635523199999,27239875.73116,43436,77064.974,14962697.71125,0
+1635523200000,195.03,196.95,194.43,195.70,176236.235,1635526799999,34477281.23130,42187,83596.280,16349729.97727,0
+1635526800000,195.69,195.98,194.68,195.81,88716.299,1635530399999,17338874.85084,23106,38943.295,7612172.35104,0
+1635530400000,195.82,195.95,193.69,194.19,62206.955,1635533999999,12118784.81639,19001,26018.709,5068729.79624,0
+1635534000000,194.18,195.32,193.50,195.03,44052.640,1635537599999,8557888.60733,15924,21423.051,4162447.00352,0
+1635537600000,195.04,195.93,194.34,194.69,48418.072,1635541199999,9448896.40963,16666,23026.326,4492587.73102,0
+1635541200000,194.69,195.53,194.47,194.58,24799.281,1635544799999,4832656.32297,9635,13964.047,2721446.55998,0
+1635544800000,194.58,198.77,193.80,198.04,113381.538,1635548399999,22284790.55341,37324,58831.749,11570027.53419,0
+1635548400000,198.05,198.28,195.63,196.84,67876.331,1635551999999,13347397.92694,22570,33658.330,6618013.67584,0
+1635552000000,196.84,197.45,193.83,194.38,69676.553,1635555599999,13627950.19513,26814,34245.312,6701559.37636,0
+1635555600000,194.38,195.04,193.06,193.53,57101.948,1635559199999,11079076.08935,19959,24846.468,4822153.17021,0
+1635559200000,193.52,193.91,192.55,193.10,39139.877,1635562799999,7564313.19717,16434,18056.256,3489653.00679,0
+1635562800000,193.10,193.46,191.81,192.18,58455.569,1635566399999,11253205.34217,17577,24647.347,4746594.91667,0
+1635566400000,192.18,193.22,191.87,192.30,38506.145,1635569999999,7412822.42560,14864,20616.178,3969324.51203,0
+1635570000000,192.30,193.11,191.84,192.90,43369.881,1635573599999,8347352.95110,14803,21855.659,4207134.56176,0
+1635573600000,192.90,194.19,192.43,193.18,55275.904,1635577199999,10676289.62285,16616,29873.714,5771272.86591,0
+1635577200000,193.18,194.00,192.63,193.42,49303.258,1635580799999,9530249.94878,15770,25557.391,4940747.55370,0
+1635580800000,193.43,193.70,191.17,191.88,72554.444,1635584399999,13951439.64052,21066,30302.286,5828473.56850,0
+1635584400000,191.89,193.59,191.51,192.28,45854.042,1635587999999,8840291.95350,18411,19668.891,3790984.32812,0
+1635588000000,192.29,193.82,192.11,193.48,45787.460,1635591599999,8836637.10370,16051,24320.181,4691709.09425,0
+1635591600000,193.47,194.21,192.97,193.96,52412.130,1635595199999,10144106.92219,15688,28643.776,5544284.61823,0
+1635595200000,193.98,193.99,192.40,193.38,45635.398,1635598799999,8819149.91097,16468,22227.899,4296063.29522,0
+1635598800000,193.36,194.27,191.12,192.46,87171.299,1635602399999,16790002.62455,30063,42092.265,8107694.43138,0
+1635602400000,192.45,192.82,188.93,190.37,119837.440,1635605999999,22851389.84399,40216,53299.154,10166109.04927,0
+1635606000000,190.37,192.58,190.25,192.51,62852.852,1635609599999,12045541.56296,21445,34373.299,6588167.71753,0
+1635609600000,192.50,192.97,189.70,190.60,90219.834,1635613199999,17281928.00754,25859,43618.835,8358932.18788,0
+1635613200000,190.60,191.95,190.10,191.25,52974.772,1635616799999,10123790.32104,15856,22602.784,4319231.10214,0
+1635616800000,191.30,192.20,191.12,192.10,25614.877,1635620399999,4913186.52269,11337,11148.404,2138700.95461,0
+1635620400000,192.10,192.75,191.45,192.03,41468.450,1635623999999,7962531.57946,13194,19265.916,3699373.99695,0
+1635624000000,192.02,192.52,191.39,191.67,33041.236,1635627599999,6345458.06486,12204,17178.281,3299435.07406,0
+1635627600000,191.66,191.67,190.24,190.40,30741.677,1635631199999,5869715.28915,12219,13099.393,2500937.07846,0
+1635631200000,190.40,191.05,186.60,189.20,102253.552,1635634799999,19303242.74364,34225,41212.500,7782503.40505,0
+1635634800000,189.16,190.57,188.69,190.45,59516.373,1635638399999,11288427.33496,18385,30928.576,5866145.70569,0
+1635638400000,190.43,192.49,189.48,191.87,81477.616,1635641999999,15599264.93861,25710,35510.885,6800309.31825,0
+1635642000000,191.87,192.37,190.12,190.70,62859.035,1635645599999,12010835.70210,18855,30443.320,5816888.89674,0
+1635645600000,190.71,195.50,190.15,193.57,155609.098,1635649199999,30122758.31214,49939,80405.050,15561969.25390,0
+1635649200000,193.55,194.63,192.47,193.11,64115.065,1635652799999,12406935.76621,20765,29786.147,5768343.47281,0
+1635652800000,193.14,193.57,192.52,192.82,40341.889,1635656399999,7785781.10596,15302,19862.937,3833681.98785,0
+1635656400000,192.81,193.21,191.50,192.09,55793.001,1635659999999,10722120.85496,19420,25544.885,4909701.79057,0
+1635660000000,192.10,192.70,190.81,191.57,46304.887,1635663599999,8874941.52636,16812,17897.635,3432056.13267,0
+1635663600000,191.60,191.91,190.96,191.81,38086.478,1635667199999,7289342.84552,14594,18632.124,3566584.92683,0
+1635667200000,191.83,192.14,189.00,190.16,90884.368,1635670799999,17298181.47444,27600,39680.196,7554985.38310,0
+1635670800000,190.15,190.74,188.75,190.53,58072.180,1635674399999,11020035.52167,22659,27770.695,5272743.11487,0
+1635674400000,190.55,191.27,188.11,190.46,92391.666,1635677999999,17544223.29641,29687,45406.866,8625498.31194,0
+1635678000000,190.45,190.93,188.51,189.03,63015.437,1635681599999,11956424.48394,22822,28052.110,5324923.81478,0
+1635681600000,189.03,190.04,187.50,188.38,78439.823,1635685199999,14801069.57314,30487,36751.377,6938039.93199,0
+1635685200000,188.34,189.88,186.75,189.04,86983.921,1635688799999,16385099.58814,31330,38494.433,7255372.02908,0
+1635688800000,189.04,190.24,187.95,189.08,67060.309,1635692399999,12683918.80268,26892,35233.414,6663440.19964,0
+1635692400000,189.06,190.40,188.40,189.43,67064.777,1635695999999,12716161.64986,22511,32731.814,6208922.72781,0
+1635696000000,189.42,190.90,188.10,190.82,69154.525,1635699599999,13101084.58679,22942,29414.474,5573766.85616,0
+1635699600000,190.82,191.54,190.06,191.00,41757.268,1635703199999,7974134.44364,13467,21984.975,4198918.47770,0
+1635703200000,191.00,191.74,190.00,191.38,39799.508,1635706799999,7596435.37318,14641,19497.357,3722555.48686,0
+1635706800000,191.41,191.75,190.77,191.31,23976.552,1635710399999,4588062.14789,10134,13108.561,2508467.09804,0
+1635710400000,191.32,191.98,190.74,191.59,27826.906,1635713999999,5328787.85678,11632,14362.465,2751003.26625,0
+1635714000000,191.58,192.98,191.41,192.42,30929.953,1635717599999,5941944.97694,13866,17651.096,3391036.86338,0
+1635717600000,192.43,192.86,191.95,192.16,33090.348,1635721199999,6366661.93937,12274,16475.953,3170428.08164,0
+1635721200000,192.18,192.65,191.39,192.03,35291.043,1635724799999,6779301.11380,11985,15757.480,3027255.06007,0
+1635724800000,192.02,193.80,191.03,193.68,62826.930,1635728399999,12127619.53005,22927,31215.619,6025658.60671,0
+1635728400000,193.69,193.94,192.00,192.20,41753.643,1635731999999,8058332.48994,14717,17280.910,3335555.82112,0
+1635732000000,192.21,192.79,187.90,190.21,113838.567,1635735599999,21627831.61111,37989,49020.628,9315149.85638,0
+1635735600000,190.22,191.25,188.43,188.91,75605.840,1635739199999,14357396.54875,21036,36691.321,6969994.77676,0
+1635739200000,188.91,192.21,187.98,191.43,91199.731,1635742799999,17341745.71172,29238,49073.927,9333969.85978,0
+1635742800000,191.44,192.45,191.06,191.61,47995.322,1635746399999,9209074.45568,18418,23226.938,4456563.94630,0
+1635746400000,191.61,192.68,190.54,192.12,47525.209,1635749999999,9111924.21276,19260,23629.951,4531349.25095,0
+1635750000000,192.13,195.03,192.10,194.40,144715.183,1635753599999,28098909.79698,41059,71389.609,13862236.91602,0
+1635753600000,194.40,194.96,193.21,193.42,78004.540,1635757199999,15144183.19803,23282,32649.585,6340456.78558,0
+1635757200000,193.44,195.39,193.36,193.68,68603.230,1635760799999,13331507.52285,24900,32819.238,6378953.49169,0
+1635760800000,193.68,194.31,192.74,193.19,59066.687,1635764399999,11427505.90989,21493,26299.833,5088860.37180,0
+1635764400000,193.17,193.65,191.87,192.14,63200.302,1635767999999,12187517.30782,22931,26646.268,5140835.87958,0
+1635768000000,192.14,193.00,191.35,191.74,57971.060,1635771599999,11139663.35581,21484,26810.782,5154349.62608,0
+1635771600000,191.73,193.30,191.27,193.05,68688.108,1635775199999,13206885.23298,26078,39044.869,7508024.13872,0
+1635775200000,193.04,193.58,191.73,192.37,101800.558,1635778799999,19618774.56398,27762,43927.901,8467746.67664,0
+1635778800000,192.37,195.84,192.34,195.11,129741.439,1635782399999,25237321.04622,38542,68960.831,13416342.47035,0
+1635782400000,195.13,201.55,194.23,194.47,382787.303,1635785999999,75672774.34590,104739,177329.444,35082307.27009,0
+1635786000000,194.50,194.94,192.42,193.32,85849.597,1635789599999,16616443.75189,30792,37390.837,7238226.02319,0
+1635789600000,193.31,193.35,191.54,192.40,72010.582,1635793199999,13846255.06899,25437,33430.938,6429406.96010,0
+1635793200000,192.41,195.28,191.73,194.57,82394.549,1635796799999,15936114.83769,24907,43850.104,8485164.83998,0
+1635796800000,194.56,194.58,192.93,193.67,54469.770,1635800399999,10550158.72183,18996,23412.809,4535156.33813,0
+1635800400000,193.68,194.55,192.45,194.13,45717.695,1635803999999,8846668.23386,14603,18030.153,3488999.14871,0
+1635804000000,194.13,198.00,194.02,196.93,95407.468,1635807599999,18731316.81388,33333,50554.487,9925813.52091,0
+1635807600000,196.94,198.59,196.69,197.75,84357.756,1635811199999,16674403.96797,26316,41217.872,8147761.58738,0
+1635811200000,197.77,199.00,195.32,196.39,103912.272,1635814799999,20496155.64912,35072,48306.302,9534473.16151,0
+1635814800000,196.39,198.75,195.86,196.74,72994.737,1635818399999,14404212.42977,25167,37633.208,7426781.84048,0
+1635818400000,196.74,197.51,195.37,195.82,41028.816,1635821999999,8047612.35126,16292,20383.333,3996927.42514,0
+1635822000000,195.82,196.59,195.50,195.97,33255.521,1635825599999,6520549.17144,12197,17458.967,3423476.97932,0
+1635825600000,195.98,197.83,195.78,196.99,56018.494,1635829199999,11020298.40276,17890,30199.823,5941427.77641,0
+1635829200000,197.00,197.40,195.63,196.73,67356.392,1635832799999,13230406.13970,19426,28245.906,5549000.90453,0
+1635832800000,196.74,197.48,196.16,197.41,43117.899,1635836399999,8480435.36901,16744,18008.910,3542771.37439,0
+1635836400000,197.41,197.62,196.39,196.62,33809.818,1635839999999,6658338.13166,16834,14587.863,2873308.29131,0
+1635840000000,196.63,197.49,195.85,197.06,47061.419,1635843599999,9253429.58886,17043,23025.185,4528399.55577,0
+1635843600000,197.07,201.84,196.87,200.27,179371.583,1635847199999,35794559.59686,53556,90608.081,18073346.37181,0
+1635847200000,200.28,202.94,200.00,201.65,149962.920,1635850799999,30223351.77965,40705,75633.150,15247233.57853,0
+1635850800000,201.65,204.66,200.51,200.63,135257.256,1635854399999,27395096.87088,44152,56538.428,11458116.66562,0
+1635854400000,200.62,201.74,200.30,200.51,64024.021,1635857999999,12876350.72052,24536,27909.437,5614159.21662,0
+1635858000000,200.51,201.83,200.43,201.41,55314.190,1635861599999,11127592.09099,21920,29847.296,6004623.15550,0
+1635861600000,201.40,202.20,200.00,200.26,87139.708,1635865199999,17516412.21037,26766,39908.908,8025617.76350,0
+1635865200000,200.25,202.82,200.25,202.48,93967.714,1635868799999,18938847.36782,28873,49797.563,10034207.06955,0
+1635868800000,202.50,203.80,200.59,202.55,115435.750,1635872399999,23359406.53225,35243,52182.743,10564528.23821,0
+1635872400000,202.54,204.12,202.19,202.90,74268.889,1635875999999,15104763.66027,24722,32261.431,6559711.66668,0
+1635876000000,202.89,204.10,202.51,203.55,50860.643,1635879599999,10342500.50692,18159,27805.365,5654952.48647,0
+1635879600000,203.55,205.33,202.01,202.29,95814.198,1635883199999,19504081.04504,29771,47990.921,9772715.29426,0
+1635883200000,202.28,202.86,200.34,200.47,63035.657,1635886799999,12718112.72157,21577,30087.473,6073261.77246,0
+1635886800000,200.46,201.07,199.61,200.30,52354.723,1635890399999,10486125.62426,19581,23630.527,4733692.14260,0
+1635890400000,200.30,201.08,200.03,200.66,46708.200,1635893999999,9365402.05401,16439,24226.926,4858310.98493,0
+1635894000000,200.65,201.72,198.47,201.12,88913.495,1635897599999,17771725.82509,26186,39690.480,7938648.36098,0
+1635897600000,201.12,201.41,198.41,200.49,75866.919,1635901199999,15163123.02571,27276,34727.052,6940603.83187,0
+1635901200000,200.47,201.86,199.48,201.86,51760.858,1635904799999,10374256.54788,19006,24289.030,4868900.46785,0
+1635904800000,201.85,204.74,200.35,203.14,100146.869,1635908399999,20267619.54237,32590,49940.303,10108320.30224,0
+1635908400000,203.14,203.32,201.06,201.48,43735.241,1635911999999,8831488.54346,17173,17751.759,3585882.22274,0
+1635912000000,201.49,201.95,199.32,200.39,76601.437,1635915599999,15370345.11757,24793,36749.143,7376480.08307,0
+1635915600000,200.38,205.43,200.25,204.57,175812.577,1635919199999,35840737.30754,47346,85088.760,17343075.82308,0
+1635919200000,204.57,208.13,204.34,206.06,174462.878,1635922799999,35999359.86478,50348,87516.591,18068071.33523,0
+1635922800000,206.05,209.57,205.83,208.22,128592.108,1635926399999,26733297.55725,36225,65671.036,13654997.10509,0
+1635926400000,208.23,209.50,205.66,206.15,139980.174,1635929999999,29050082.93297,35259,63716.641,13226202.14894,0
+1635930000000,206.15,207.63,205.33,207.55,97133.494,1635933599999,20044092.67735,24363,47989.209,9905384.59801,0
+1635933600000,207.55,207.65,205.43,205.71,56292.698,1635937199999,11635599.51673,19856,21962.599,4542357.51406,0
+1635937200000,205.71,206.17,204.10,205.23,76930.174,1635940799999,15782564.33732,24129,38228.211,7844678.02054,0
+1635940800000,205.23,205.43,198.41,200.47,205423.103,1635944399999,41479627.55176,57637,87618.229,17702178.45795,0
+1635944400000,200.48,202.30,197.51,198.81,167569.749,1635947999999,33487699.86214,44213,73385.079,14675770.85408,0
+1635948000000,198.80,200.96,197.55,199.99,109886.483,1635951599999,21940121.48926,31780,52870.287,10560988.99934,0
+1635951600000,199.98,201.39,198.80,201.30,67678.270,1635955199999,13552223.92535,22296,34161.592,6841496.53281,0
+1635955200000,201.30,202.17,199.73,200.64,98538.397,1635958799999,19826874.97101,25245,48394.853,9738346.64516,0
+1635958800000,200.61,201.86,200.10,201.50,56214.770,1635962399999,11306897.94673,17632,27189.878,5468806.75452,0
+1635962400000,201.49,208.38,199.70,207.99,302783.547,1635965999999,61852288.32821,76746,148098.568,30255887.24860,0
+1635966000000,208.00,209.29,207.14,207.58,115409.373,1635969599999,24039610.14796,34860,50758.336,10575165.50864,0
+1635969600000,207.59,208.76,207.25,208.60,51827.798,1635973199999,10777739.73449,17816,24073.843,5007621.35167,0
+1635973200000,208.57,209.16,207.45,208.15,51530.862,1635976799999,10738972.75393,15267,26571.488,5538068.80171,0
+1635976800000,208.15,208.42,206.01,206.15,65678.582,1635980399999,13592086.89546,20474,29542.953,6113080.83077,0
+1635980400000,206.14,208.18,205.66,207.48,48123.114,1635983999999,9953161.53838,16741,27162.122,5619366.75272,0
+1635984000000,207.47,207.52,204.39,205.71,87187.974,1635987599999,17932351.78570,26134,45903.867,9442983.86275,0
+1635987600000,205.71,205.72,204.35,204.81,45576.752,1635991199999,9344532.70079,15677,22133.332,4538341.90813,0
+1635991200000,204.82,205.75,204.60,205.02,37779.135,1635994799999,7748959.98728,12933,19089.545,3916012.30528,0
+1635994800000,205.02,205.45,202.58,203.54,78345.574,1635998399999,15959616.59947,24729,33379.871,6800490.89604,0
+1635998400000,203.56,204.68,203.50,204.26,34671.454,1636001999999,7080523.52346,15513,19653.079,4013683.45259,0
+1636002000000,204.26,204.41,202.24,202.68,47260.313,1636005599999,9600576.08887,17639,22971.782,4667195.12240,0
+1636005600000,202.68,204.04,202.31,203.77,63598.991,1636009199999,12928529.57103,18701,32895.540,6686456.84555,0
+1636009200000,203.72,204.26,200.30,200.61,81869.139,1636012799999,16558826.38082,24895,35366.807,7157140.74909,0
+1636012800000,200.63,203.11,200.58,201.25,73359.853,1636016399999,14797482.26027,25420,33716.602,6801286.44943,0
+1636016400000,201.26,202.97,200.40,202.26,59122.405,1636019999999,11930820.19913,22661,26906.526,5431590.58729,0
+1636020000000,202.27,203.23,201.60,202.76,46153.721,1636023599999,9343642.46660,21030,20963.825,4245087.84690,0
+1636023600000,202.76,203.48,200.62,201.88,63226.633,1636027199999,12775359.52190,22638,27100.231,5479108.27251,0
+1636027200000,201.87,203.61,201.34,203.56,54247.236,1636030799999,10984369.55733,22471,28219.958,5715859.12923,0
+1636030800000,203.57,205.25,202.17,205.00,80785.752,1636034399999,16446799.25534,28294,41414.242,8434430.14273,0
+1636034400000,205.00,205.62,201.46,201.75,92019.117,1636037999999,18759292.57388,28701,42448.820,8652442.55777,0
+1636038000000,201.75,202.18,196.10,198.97,238963.967,1636041599999,47556058.65001,67200,100926.996,20093639.04923,0
+1636041600000,199.03,200.63,197.05,200.23,132230.399,1636045199999,26341780.15199,35952,67388.719,13432570.67914,0
+1636045200000,200.27,200.97,198.81,199.03,55240.634,1636048799999,11040898.94688,20190,24979.216,4994773.29264,0
+1636048800000,199.03,200.96,198.37,198.60,69247.904,1636052399999,13846403.09339,23995,33770.466,6754737.93697,0
+1636052400000,198.58,200.98,198.37,200.95,44038.392,1636055999999,8810475.22566,18404,22133.391,4426961.86345,0
+1636056000000,200.97,201.94,200.11,201.17,44682.358,1636059599999,8984495.23883,20030,23048.046,4634780.64606,0
+1636059600000,201.17,202.33,200.50,201.51,34779.325,1636063199999,7002356.11568,13912,13137.797,2646759.78858,0
+1636063200000,201.57,204.16,200.29,202.63,76795.713,1636066799999,15560949.19086,24428,39893.873,8087549.32033,0
+1636066800000,202.63,203.28,202.05,202.83,39782.167,1636070399999,8064893.01939,14605,19770.001,4008644.82607,0
+1636070400000,202.83,203.49,199.66,200.05,63732.282,1636073999999,12844825.20485,23663,30664.260,6180848.01146,0
+1636074000000,200.05,201.77,199.96,201.75,44753.431,1636077599999,8992582.78695,18743,21111.370,4242257.66707,0
+1636077600000,201.74,202.29,200.67,200.67,38534.099,1636081199999,7770410.75560,16338,15817.548,3189352.13939,0
+1636081200000,200.68,202.96,200.68,201.25,99041.296,1636084799999,19985335.55927,25909,50124.888,10114210.74440,0
+1636084800000,201.25,201.70,199.82,200.19,84014.415,1636088399999,16855945.79728,22110,34031.468,6828236.84974,0
+1636088400000,200.20,201.61,199.81,201.42,38802.867,1636091999999,7787008.58429,15622,19409.749,3895317.58321,0
+1636092000000,201.42,202.35,201.25,201.25,41457.867,1636095599999,8368006.41469,16257,19993.152,4036059.95799,0
+1636095600000,201.25,201.84,200.92,201.28,27835.740,1636099199999,5606645.02547,13474,13643.441,2748497.46027,0
+1636099200000,201.27,201.70,200.60,201.37,26340.488,1636102799999,5298116.85240,11964,10909.130,2194738.17790,0
+1636102800000,201.38,201.68,199.18,200.05,64879.052,1636106399999,12990847.91815,22220,25656.636,5138273.30111,0
+1636106400000,200.05,201.04,199.51,200.21,48698.892,1636109999999,9756128.47453,19361,22908.037,4589200.15337,0
+1636110000000,200.22,203.43,199.27,199.60,135319.630,1636113599999,27237292.59401,41456,65312.221,13148280.10384,0
+1636113600000,199.60,200.37,199.01,200.11,52543.474,1636117199999,10496762.75817,22576,22577.256,4510663.96426,0
+1636117200000,200.10,201.99,199.98,201.57,65535.635,1636120799999,13175023.69091,24316,32164.198,6465382.06080,0
+1636120800000,201.57,201.83,199.01,199.31,67597.281,1636124399999,13549562.87922,21733,29830.117,5979088.26905,0
+1636124400000,199.30,199.87,197.59,197.94,99766.570,1636127999999,19810165.50589,30779,44998.884,8937489.49803,0
+1636128000000,197.95,198.80,197.51,198.62,53655.088,1636131599999,10635521.07887,18486,26956.224,5344430.42401,0
+1636131600000,198.63,198.84,197.81,198.69,34281.422,1636135199999,6801393.83347,12561,15795.113,3134145.08761,0
+1636135200000,198.66,199.66,198.33,199.25,37432.711,1636138799999,7452523.26625,14749,19754.796,3933592.13723,0
+1636138800000,199.25,199.64,197.88,198.64,35746.838,1636142399999,7107250.84921,14187,15349.598,3052776.36059,0
+1636142400000,198.65,198.70,196.76,197.17,44440.690,1636145999999,8775435.54414,19061,18696.081,3691991.51801,0
+1636146000000,197.15,199.09,197.06,198.49,27619.879,1636149599999,5478105.56166,14262,12828.343,2544336.32365,0
+1636149600000,198.49,199.98,198.22,199.25,35046.997,1636153199999,6982542.99974,17218,17286.725,3444123.34984,0
+1636153200000,199.24,200.00,197.94,198.99,32715.043,1636156799999,6511090.72049,18264,15529.580,3091430.57647,0
+1636156800000,198.98,201.18,198.23,200.46,43322.095,1636160399999,8652212.24160,20893,20606.484,4115675.07940,0
+1636160400000,200.45,201.30,198.69,200.68,51594.978,1636163999999,10325728.13674,20498,24183.023,4838264.72017,0
+1636164000000,200.66,201.11,199.05,199.64,26881.396,1636167599999,5370673.27832,12037,12676.486,2533518.05765,0
+1636167600000,199.64,200.42,199.36,200.17,20082.971,1636171199999,4015745.43736,12267,8624.819,1724769.59134,0
+1636171200000,200.16,200.38,199.09,199.75,27818.665,1636174799999,5556773.11166,13301,13065.147,2610037.23395,0
+1636174800000,199.75,200.39,199.22,200.14,27636.899,1636178399999,5524593.72589,13792,14543.866,2907847.94352,0
+1636178400000,200.15,200.37,199.11,199.39,26347.182,1636181999999,5256994.18473,12250,12299.519,2454174.28974,0
+1636182000000,199.38,199.57,196.00,197.39,94609.593,1636185599999,18663339.14080,29974,43309.679,8541041.52247,0
+1636185600000,197.40,198.49,196.40,197.41,73202.402,1636189199999,14448212.03697,21235,42264.628,8341158.78081,0
+1636189200000,197.41,198.06,196.68,197.14,30943.301,1636192799999,6110662.91908,15154,13059.823,2579781.38794,0
+1636192800000,197.12,197.67,193.15,193.91,107898.352,1636196399999,21068855.68985,37818,37868.161,7398297.54558,0
+1636196400000,193.91,195.19,190.84,193.47,154059.024,1636199999999,29774179.30537,49403,65195.748,12611248.25149,0
+1636200000000,193.47,194.26,191.54,192.85,79746.720,1636203599999,15391948.41248,31194,37401.287,7221591.05275,0
+1636203600000,192.85,194.36,192.36,193.79,49051.304,1636207199999,9495151.65494,21740,25836.386,5002362.30671,0
+1636207200000,193.79,194.47,192.27,194.02,60090.328,1636210799999,11619416.46086,23929,25297.022,4895207.58840,0
+1636210800000,194.01,194.95,193.91,194.43,33784.799,1636214399999,6573381.56362,18749,15883.314,3090222.00954,0
+1636214400000,194.46,194.93,193.83,194.67,33856.164,1636217999999,6579288.25355,16474,15954.670,3101339.85258,0
+1636218000000,194.67,195.42,194.40,194.83,26731.069,1636221599999,5209134.25275,11888,13823.139,2694314.49314,0
+1636221600000,194.82,195.44,194.50,195.22,32064.631,1636225199999,6253297.18903,9973,14799.234,2886463.65730,0
+1636225200000,195.24,197.15,195.01,196.91,66513.556,1636228799999,13039886.16334,21305,35270.347,6915625.50092,0
+1636228800000,196.92,197.50,196.56,196.68,33600.204,1636232399999,6620490.18912,14767,16431.713,3238074.31220,0
+1636232400000,196.67,197.99,196.67,197.39,31712.152,1636235999999,6262346.54357,13927,15279.762,3016802.94520,0
+1636236000000,197.39,197.84,197.02,197.29,25630.585,1636239599999,5061577.73105,11526,11093.782,2190938.98737,0
+1636239600000,197.30,197.89,197.00,197.74,22213.581,1636243199999,4388494.02562,9668,9363.382,1849793.80475,0
+1636243200000,197.74,200.00,197.08,199.64,67135.882,1636246799999,13322082.74667,24210,34052.141,6759095.98193,0
+1636246800000,199.63,200.39,198.41,198.91,86685.425,1636250399999,17304842.84807,29497,37162.329,7420731.44096,0
+1636250400000,198.92,200.17,198.70,199.27,48678.945,1636253999999,9712979.09617,16415,21490.284,4287491.65762,0
+1636254000000,199.27,199.76,199.05,199.38,20909.508,1636257599999,4169064.39975,9129,9165.002,1827602.12628,0
+1636257600000,199.39,199.74,198.78,198.99,29447.527,1636261199999,5866110.04344,12656,12743.248,2539378.11420,0
+1636261200000,199.00,199.31,198.55,198.84,17726.686,1636264799999,3525511.87800,12266,7059.484,1404244.22934,0
+1636264800000,198.84,199.41,198.10,198.29,25655.563,1636268399999,5099898.88645,13255,12182.298,2422217.18734,0
+1636268400000,198.29,198.98,198.00,198.21,34779.815,1636271999999,6900126.63251,13376,14494.556,2876431.09843,0
+1636272000000,198.21,200.31,198.20,198.71,66402.344,1636275599999,13238927.59042,21663,35104.305,7000003.66981,0
+1636275600000,198.71,199.69,197.63,199.33,47101.129,1636279199999,9356534.02237,19913,21985.495,4367754.05569,0
+1636279200000,199.33,200.09,198.33,198.97,55046.112,1636282799999,10976998.51067,21923,24994.705,4984915.49711,0
+1636282800000,198.97,199.19,198.16,199.10,30555.983,1636286399999,6068839.84401,16028,16216.272,3221011.77880,0
+1636286400000,199.10,199.91,198.53,198.98,78693.558,1636289999999,15689554.33849,21481,32811.348,6543060.64093,0
+1636290000000,198.98,199.87,198.86,198.96,34246.316,1636293599999,6824041.54757,14518,19448.341,3875810.26650,0
+1636293600000,198.97,200.60,198.90,199.82,58790.770,1636297199999,11755664.00452,20045,31497.702,6298405.04513,0
+1636297200000,199.81,200.41,199.38,200.03,33976.198,1636300799999,6790652.66447,14163,15604.731,3119645.97947,0
+1636300800000,200.02,200.38,199.23,199.32,44031.700,1636304399999,8800296.63251,18769,22815.866,4560600.46499,0
+1636304400000,199.32,199.80,199.18,199.24,22175.660,1636307999999,4423201.89150,9940,10233.249,2041497.97110,0
+1636308000000,199.25,200.15,198.81,199.70,42522.971,1636311599999,8482657.14581,13273,20633.582,4116178.54714,0
+1636311600000,199.68,199.96,198.90,199.36,28777.965,1636315199999,5739401.84492,10808,13603.003,2712802.08207,0
+1636315200000,199.36,200.49,198.98,200.37,34793.420,1636318799999,6947717.71205,13099,16916.027,3378199.65107,0
+1636318800000,200.37,201.99,200.19,201.82,70228.058,1636322399999,14132390.16588,22846,31718.884,6382245.11603,0
+1636322400000,201.82,202.31,200.71,201.00,43414.215,1636325999999,8750099.47856,16758,18242.736,3678268.93401,0
+1636326000000,201.02,202.29,200.64,202.29,45499.476,1636329599999,9154470.62796,15292,24240.201,4877815.76028,0
+1636329600000,202.28,206.16,202.28,205.59,189200.801,1636333199999,38650900.71025,53767,90743.862,18541966.03816,0
+1636333200000,205.61,208.23,205.26,206.19,149750.852,1636336799999,30927353.84634,44959,73508.235,15184185.44241,0
+1636336800000,206.20,206.82,205.62,205.99,47295.023,1636340399999,9751774.04736,16952,21687.440,4472979.37712,0
+1636340400000,206.00,206.61,205.15,206.11,65464.187,1636343999999,13480999.55012,17830,30792.373,6344086.32886,0
+1636344000000,206.11,207.45,205.84,206.32,70730.019,1636347599999,14608508.54626,19656,32433.383,6700896.20761,0
+1636347600000,206.33,207.61,205.95,206.54,88767.226,1636351199999,18361390.73415,23364,39104.007,8091277.17260,0
+1636351200000,206.55,209.84,206.41,209.27,133974.682,1636354799999,27941467.26238,37713,76929.012,16051087.71626,0
+1636354800000,209.28,210.22,207.27,208.53,147906.526,1636358399999,30851902.95591,35183,60161.490,12554901.66367,0
+1636358400000,208.53,209.78,207.08,209.01,99839.098,1636361999999,20823897.04270,27308,46177.677,9633618.53466,0
+1636362000000,209.04,209.67,208.00,209.39,82379.925,1636365599999,17199411.72015,24094,38263.881,7990197.87530,0
+1636365600000,209.39,210.11,208.52,208.93,70493.013,1636369199999,14753479.30584,22440,34648.585,7252181.93490,0
+1636369200000,208.95,211.34,208.78,210.29,138151.796,1636372799999,29014128.96011,38381,74625.321,15671991.82453,0
+1636372800000,210.29,211.87,209.21,211.38,127128.350,1636376399999,26759777.09000,32022,64080.574,13488334.41843,0
+1636376400000,211.38,212.39,209.03,209.37,140894.797,1636379999999,29658443.41226,38709,65956.755,13884713.30152,0
+1636380000000,209.40,215.56,209.05,215.10,195443.484,1636383599999,41493233.45932,46888,96502.062,20492954.38642,0
+1636383600000,215.11,221.75,213.91,219.34,512014.325,1636387199999,111834137.44593,121500,255057.739,55717166.81119,0
+1636387200000,219.32,226.31,217.29,225.50,523015.762,1636390799999,116186313.41726,119649,270277.875,60066689.27558,0
+1636390800000,225.48,229.70,224.19,227.62,371839.793,1636394399999,84295106.32229,97838,191300.864,43366429.23348,0
+1636394400000,227.63,229.23,225.62,227.51,234742.888,1636397999999,53327835.65962,57648,110779.254,25171806.22499,0
+1636398000000,227.51,230.20,225.91,229.86,203228.366,1636401599999,46251627.35295,51062,96885.820,22059533.64406,0
+1636401600000,229.85,230.04,222.55,225.15,372217.722,1636405199999,84047938.97837,87125,170712.369,38529823.22918,0
+1636405200000,225.15,226.00,223.54,225.65,116418.875,1636408799999,26188940.03249,38056,58460.588,13152725.05518,0
+1636408800000,225.67,227.26,224.63,227.17,79538.499,1636412399999,17950944.86193,28084,41953.652,9470906.11711,0
+1636412400000,227.18,229.70,225.62,229.30,203002.161,1636415999999,46320887.35085,56706,108379.986,24737449.45424,0
+1636416000000,229.30,244.27,226.69,237.85,902702.042,1636419599999,213881986.28074,228992,449276.426,106410092.02352,0
+1636419600000,237.86,247.12,237.53,241.91,656479.708,1636423199999,159228984.93379,159712,318208.729,77186230.44676,0
+1636423200000,241.93,244.62,240.69,242.68,216273.253,1636426799999,52479544.05013,56927,103469.211,25112179.73909,0
+1636426800000,242.68,247.76,242.18,247.59,238439.880,1636430399999,58321596.73783,69549,118310.408,28951334.97140,0
+1636430400000,247.58,247.60,243.07,243.39,220388.813,1636433999999,54037359.00847,60548,100038.953,24533578.43852,0
+1636434000000,243.40,244.47,241.78,244.06,148159.891,1636437599999,36002565.46638,45774,68725.131,16706270.22020,0
+1636437600000,244.05,247.32,242.62,243.88,166695.839,1636441199999,40743902.22375,52214,76741.548,18768203.19850,0
+1636441200000,243.87,250.54,242.60,247.09,326926.686,1636444799999,80564673.45594,84715,170931.771,42142720.21418,0
+1636444800000,247.14,247.73,245.06,247.21,173382.296,1636448399999,42669022.25715,48421,81964.964,20174915.17446,0
+1636448400000,247.20,253.30,246.26,253.30,330661.849,1636451999999,82336421.95158,82717,167587.175,41769548.24203,0
+1636452000000,253.29,256.32,250.11,251.03,430997.596,1636455599999,108759367.73828,112165,210343.194,53091006.10985,0
+1636455600000,251.03,252.12,246.26,248.21,433690.044,1636459199999,107980321.33553,97361,206702.210,51471809.53850,0
+1636459200000,248.21,253.00,246.15,249.12,397524.092,1636462799999,99127375.90006,95273,206440.619,51475054.37230,0
+1636462800000,249.12,260.47,249.02,257.94,485728.691,1636466399999,124158613.45901,127092,247940.965,63365130.25317,0
+1636466400000,257.91,264.99,256.62,260.72,841850.380,1636469999999,219602524.40458,204012,406012.550,105908046.19829,0
+1636470000000,260.71,272.67,256.40,264.99,1519220.877,1636473599999,404226513.55746,344495,787182.359,209552436.36536,0
+1636473600000,264.99,275.00,262.35,265.25,921855.674,1636477199999,246888267.48057,237139,454671.008,121802082.56982,0
+1636477200000,265.24,273.50,263.05,272.75,477841.460,1636480799999,128156793.36276,132272,238834.345,64084744.90485,0
+1636480800000,272.74,274.72,268.60,269.12,459451.650,1636484399999,125155162.08124,124818,216621.452,59033889.61925,0
+1636484400000,269.12,270.91,265.05,267.52,327997.895,1636487999999,87743550.99553,93205,161911.407,43325958.27374,0
+1636488000000,267.53,269.79,263.04,269.72,254712.116,1636491599999,67828893.33590,69252,119659.835,31885898.36819,0
+1636491600000,269.66,272.03,267.10,269.91,215072.756,1636495199999,57958509.98013,65183,109102.822,29408710.54643,0
+1636495200000,269.93,272.33,263.58,266.41,251264.475,1636498799999,67189436.04136,72772,114679.238,30673425.21934,0
+1636498800000,266.42,269.72,261.32,262.40,252782.912,1636502399999,67054015.26175,80317,120375.057,31948772.95107,0
+1636502400000,262.45,266.91,257.24,259.71,437119.939,1636505999999,114449710.02315,117383,207001.837,54223092.19429,0
+1636506000000,259.71,263.30,258.45,259.51,225273.878,1636509599999,58761883.17206,60539,106635.984,27824269.40144,0
+1636509600000,259.52,261.23,257.88,258.36,122195.436,1636513199999,31719120.16201,37660,60085.610,15601421.66496,0
+1636513200000,258.37,258.94,254.19,257.59,342379.352,1636516799999,87845107.53788,82351,166388.507,42710794.13218,0
+1636516800000,257.58,269.20,255.08,266.85,485735.255,1636520399999,127871883.63055,127528,258789.997,68065917.53861,0
+1636520400000,266.85,267.16,261.81,261.91,226967.210,1636523999999,60079436.22929,64678,112174.614,29704257.98259,0
+1636524000000,261.95,272.00,261.95,270.52,326489.650,1636527599999,87355109.44271,90424,171654.082,45899142.98672,0
+1636527600000,270.52,273.96,268.01,269.26,326163.852,1636531199999,88374763.63291,91928,158374.073,42924319.73435,0
+1636531200000,269.26,269.95,266.52,266.72,181747.386,1636534799999,48689662.74782,54311,86577.941,23198994.61054,0
+1636534800000,266.72,269.96,265.32,267.57,200350.812,1636538399999,53609674.10579,55805,99857.792,26721714.49466,0
+1636538400000,267.53,270.80,265.80,269.87,182000.159,1636541999999,48930332.03638,53728,93491.015,25140114.86058,0
+1636542000000,269.84,290.83,268.63,287.68,1209461.376,1636545599999,341404499.93993,363677,612785.906,172940382.26553,0
+1636545600000,287.69,295.50,282.48,284.29,866800.520,1636549199999,250867052.91390,247147,408362.752,118308035.81521,0
+1636549200000,284.30,287.19,278.55,285.27,683763.824,1636552799999,193739255.61879,171382,341204.255,96728318.81444,0
+1636552800000,285.26,290.77,281.45,286.82,539409.873,1636556399999,153943853.42082,148310,247392.802,70626669.11884,0
+1636556400000,286.82,294.79,283.56,287.35,508354.449,1636559999999,146830365.34081,145562,245522.625,70943815.68013,0
+1636560000000,287.34,296.00,286.98,290.60,444964.806,1636563599999,129457414.88628,134430,219346.696,63849425.79255,0
+1636563600000,290.62,291.17,286.51,287.92,243970.624,1636567199999,70425492.24527,67540,115121.590,33237961.29270,0
+1636567200000,287.93,287.97,282.76,285.05,222665.954,1636570799999,63453740.90735,70685,103153.619,29404379.97587,0
+1636570800000,285.06,290.20,278.75,279.28,493995.487,1636574399999,140125199.31215,141006,256908.247,72856032.11850,0
+1636574400000,279.16,282.51,266.50,276.08,663682.852,1636577999999,183588186.52547,196055,318698.053,88289772.99319,0
+1636578000000,276.09,277.78,255.02,257.91,1038132.582,1636581599999,275650563.89539,280423,456143.586,121295501.27150,0
+1636581600000,257.83,265.83,251.88,260.60,600981.832,1636585199999,155621047.85262,175684,288110.889,74671450.73071,0
+1636585200000,260.60,261.88,253.80,260.30,338716.047,1636588799999,87527644.73775,96722,174791.067,45186832.17268,0
+1636588800000,260.30,262.97,254.30,262.12,359786.481,1636592399999,92894503.58469,93707,185328.926,47881591.77006,0
+1636592400000,262.12,262.99,255.55,259.18,255866.291,1636595999999,66392835.56785,69875,127204.811,33002322.36963,0
+1636596000000,259.12,259.12,250.93,255.00,307684.069,1636599599999,78282924.09208,78477,132142.228,33629962.51688,0
+1636599600000,255.00,258.07,254.11,257.19,173855.895,1636603199999,44552497.45334,49545,86826.420,22254719.01077,0
+1636603200000,257.20,257.27,252.32,256.01,163298.989,1636606799999,41624609.76389,47794,79034.055,20146273.12214,0
+1636606800000,256.01,259.32,255.52,258.22,160704.510,1636610399999,41367703.74393,49153,87778.134,22599889.76704,0
+1636610400000,258.23,260.61,254.66,259.94,227219.445,1636613999999,58521853.68269,58704,111528.704,28746267.74252,0
+1636614000000,260.01,268.53,259.00,265.34,372438.856,1636617599999,98203455.85489,90472,190961.780,50358438.47044,0
+1636617600000,265.33,266.42,260.39,265.77,247508.075,1636621199999,65155145.17039,70436,116157.869,30580154.91211,0
+1636621200000,265.76,274.40,263.68,269.92,366818.821,1636624799999,99028102.83326,114896,176956.577,47771891.91358,0
+1636624800000,269.92,273.45,268.28,270.86,264415.132,1636628399999,71585915.60592,78497,129058.978,34948080.47167,0
+1636628400000,270.83,271.01,265.25,267.65,240092.115,1636631999999,64352199.45841,67411,102063.239,27374712.41772,0
+1636632000000,267.65,269.26,262.21,265.33,265791.632,1636635599999,70370435.91505,75894,117578.124,31147203.07410,0
+1636635600000,265.33,266.17,261.53,264.19,250591.982,1636639199999,66167568.19932,65065,123122.529,32515907.14293,0
+1636639200000,264.18,270.67,260.50,267.08,337061.533,1636642799999,89486583.98966,88629,174577.605,46336479.40458,0
+1636642800000,267.03,268.84,262.82,265.26,244543.432,1636646399999,64976359.75828,66222,121198.850,32205205.46984,0
+1636646400000,265.22,268.42,264.04,266.37,203512.144,1636649999999,54143045.12733,58913,100266.427,26677304.18505,0
+1636650000000,266.36,267.79,261.13,261.30,199468.858,1636653599999,52625070.04370,55720,86750.072,22889693.51743,0
+1636653600000,261.31,263.30,258.06,260.04,191101.612,1636657199999,49806917.81324,53321,86303.072,22502497.26961,0
+1636657200000,260.04,265.00,259.93,264.10,139795.279,1636660799999,36765274.02336,40830,76596.101,20141065.24104,0
+1636660800000,264.10,266.45,262.02,262.81,136450.474,1636664399999,36014897.04827,44419,61254.909,16174752.38485,0
+1636664400000,262.78,266.96,262.42,265.24,110293.652,1636667999999,29236273.77458,37439,54900.318,14549953.66092,0
+1636668000000,265.24,268.11,264.12,267.19,93832.840,1636671599999,25005738.30085,34380,51526.514,13731250.91899,0
+1636671600000,267.20,267.20,261.43,262.41,134111.184,1636675199999,35419712.81866,43985,61107.271,16138412.05068,0
+1636675200000,262.37,271.63,261.50,267.52,259702.265,1636678799999,69517574.35855,78366,129691.336,34723880.44323,0
+1636678800000,267.55,277.45,261.70,274.90,449021.719,1636682399999,121332126.03903,120983,230728.480,62382745.31247,0
+1636682400000,274.86,282.88,274.79,278.22,452400.230,1636685999999,126273906.56517,129404,229135.819,63959929.66623,0
+1636686000000,278.22,278.62,272.53,275.99,234347.577,1636689599999,64510741.99166,68748,117439.224,32331333.62915,0
+1636689600000,276.00,277.28,272.63,275.43,171434.855,1636693199999,47178976.84238,59391,79864.802,21978292.87385,0
+1636693200000,275.43,275.45,271.01,271.68,153085.798,1636696799999,41822229.00036,52848,73359.394,20040084.44080,0
+1636696800000,271.62,275.43,269.16,270.08,177381.737,1636700399999,48332325.13125,58657,84190.877,22951448.72891,0
+1636700400000,270.11,271.77,268.08,270.79,187159.758,1636703999999,50486941.91432,59465,91158.805,24596981.78637,0
+1636704000000,270.73,279.55,268.80,278.96,279301.027,1636707599999,76687067.45725,81214,144647.908,39714696.51103,0
+1636707600000,278.96,279.43,263.99,265.90,611451.549,1636711199999,166157502.75563,154022,271083.127,73716527.15016,0
+1636711200000,265.90,269.56,261.50,262.63,425499.309,1636714799999,112862696.22362,120876,209119.836,55491466.89297,0
+1636714800000,262.63,263.93,256.51,259.43,416143.564,1636718399999,108535609.48375,124177,186560.822,48695171.92668,0
+1636718400000,259.43,264.94,256.00,260.60,411469.124,1636721999999,107434522.80590,107789,208197.107,54352418.93932,0
+1636722000000,260.61,265.57,257.15,265.52,345013.729,1636725599999,90186649.67609,93598,178866.594,46783528.33629,0
+1636725600000,265.52,266.69,260.39,260.43,251158.551,1636729199999,66170872.29628,77112,121273.582,31957016.30049,0
+1636729200000,260.43,261.50,251.00,251.88,531400.721,1636732799999,135959049.15450,148864,227331.881,58201903.74008,0
+1636732800000,251.88,252.01,243.85,249.67,668491.075,1636736399999,165743993.47765,189319,312599.648,77552432.87923,0
+1636736400000,249.58,251.63,246.56,249.76,330776.642,1636739999999,82429600.17587,97539,165778.764,41323197.10740,0
+1636740000000,249.77,253.26,248.65,252.79,284813.629,1636743599999,71568519.75226,79722,145781.230,36642790.18057,0
+1636743600000,252.79,252.93,249.07,251.25,115048.905,1636747199999,28865889.95738,41622,50664.133,12712106.81162,0
+1636747200000,251.25,255.61,251.07,253.27,150889.312,1636750799999,38254992.93304,51680,72969.082,18508774.40508,0
+1636750800000,253.27,258.26,251.58,252.25,187660.455,1636754399999,47787264.31868,63862,92055.918,23447966.16201,0
+1636754400000,252.26,253.59,250.26,251.46,82405.875,1636757999999,20785123.63854,30537,36082.144,9097708.26247,0
+1636758000000,251.46,253.15,249.74,251.27,95138.452,1636761599999,23910171.97667,33691,43478.786,10932733.69663,0
+1636761600000,251.27,255.84,251.19,254.44,109231.748,1636765199999,27741605.37639,44756,54386.886,13814409.19224,0
+1636765200000,254.45,254.95,246.85,248.04,150398.627,1636768799999,37668984.04931,52314,59352.280,14876729.95517,0
+1636768800000,248.05,250.13,245.60,246.25,207080.633,1636772399999,51284213.90686,68412,102625.792,25425707.35883,0
+1636772400000,246.25,248.16,245.51,246.70,138951.520,1636775999999,34301366.86344,39550,68321.868,16865411.95165,0
+1636776000000,246.73,248.97,245.87,247.19,93736.420,1636779599999,23195501.64625,38675,46016.276,11386704.08598,0
+1636779600000,247.20,248.64,246.00,246.99,95636.655,1636783199999,23639209.27685,34367,42131.997,10416209.60431,0
+1636783200000,246.97,252.54,246.91,251.45,137651.646,1636786799999,34419480.97831,49181,70656.642,17668156.36711,0
+1636786800000,251.45,251.70,247.73,250.00,106912.032,1636790399999,26673962.58587,38794,46836.510,11686674.90772,0
+1636790400000,250.01,251.57,248.42,249.06,115464.666,1636793999999,28864094.05282,43652,53792.577,13449336.22145,0
+1636794000000,249.07,250.11,246.35,247.10,112735.208,1636797599999,28000541.91397,43565,51661.262,12835433.38453,0
+1636797600000,247.09,249.23,246.38,249.01,107287.927,1636801199999,26577263.22533,39605,52596.773,13030914.70984,0
+1636801200000,249.00,249.91,247.04,247.99,80867.996,1636804799999,20094329.23996,35681,38227.969,9499951.47213,0
+1636804800000,247.99,249.98,245.34,246.06,130904.650,1636808399999,32352557.39481,48534,64012.529,15827076.13304,0
+1636808400000,246.06,248.33,245.80,246.84,84243.445,1636811999999,20784291.85154,37094,42160.505,10401184.00504,0
+1636812000000,246.82,262.49,246.69,260.44,783713.532,1636815599999,201685501.84608,208092,388794.023,100023319.28871,0
+1636815600000,260.49,263.55,257.58,261.59,305365.438,1636819199999,79609059.04627,94268,148280.674,38673535.78450,0
+1636819200000,261.55,264.30,259.09,259.17,225152.343,1636822799999,58910030.99355,77348,104906.745,27459373.81361,0
+1636822800000,259.22,260.62,258.93,259.89,105812.726,1636826399999,27481070.71619,42543,50382.125,13087023.75407,0
+1636826400000,259.89,260.30,255.11,256.84,157116.469,1636829999999,40465627.98499,59107,66796.333,17210723.81123,0
+1636830000000,256.85,257.40,255.00,255.68,86865.069,1636833599999,22246832.83976,36300,41679.913,10675224.89912,0
+1636833600000,255.68,259.70,255.31,258.44,90787.384,1636837199999,23371175.72597,35298,50765.810,13070768.56283,0
+1636837200000,258.44,258.66,256.31,257.43,55163.390,1636840799999,14189779.78373,29282,26064.456,6705659.38962,0
+1636840800000,257.43,258.34,256.32,257.08,47115.716,1636844399999,12117347.73316,23130,20000.097,5145069.88475,0
+1636844400000,257.08,259.02,256.87,257.79,59193.388,1636847999999,15268983.89036,32025,30192.909,7789464.90931,0
+1636848000000,257.81,263.00,257.57,259.18,134895.577,1636851599999,35150053.90510,56330,62456.616,16273814.06369,0
+1636851600000,259.18,259.86,255.51,257.08,104152.325,1636855199999,26808553.97488,35827,50106.311,12896183.82884,0
+1636855200000,257.08,258.61,256.35,256.76,62049.278,1636858799999,15977877.43106,28706,30522.831,7860914.06564,0
+1636858800000,256.76,258.30,255.40,256.03,107838.316,1636862399999,27663124.15696,33042,46974.910,12055015.99116,0
+1636862400000,256.03,257.04,255.23,255.93,65756.389,1636865999999,16852012.57075,25148,31932.125,8184539.30921,0
+1636866000000,255.93,257.05,255.02,256.94,53595.348,1636869599999,13734356.94435,22686,25236.325,6467751.99705,0
+1636869600000,256.93,258.86,255.70,256.42,93189.769,1636873199999,23962296.65757,32920,46319.406,11911317.55830,0
+1636873200000,256.43,257.00,251.46,252.33,145641.400,1636876799999,36952246.32477,45983,61788.834,15678539.01071,0
+1636876800000,252.33,253.22,248.57,250.70,196769.871,1636880399999,49296450.69458,62415,89788.883,22510198.42228,0
+1636880400000,250.70,252.21,249.76,250.77,68661.830,1636883999999,17243643.15326,32271,32907.180,8266168.52433,0
+1636884000000,250.77,253.50,250.57,252.94,67187.844,1636887599999,16957330.26366,32047,36227.942,9143846.48687,0
+1636887600000,252.90,254.19,251.37,254.06,104205.367,1636891199999,26386840.24387,37185,51475.888,13038914.66083,0
+1636891200000,254.03,255.72,252.50,254.61,122215.631,1636894799999,31050225.57024,39571,60757.480,15439552.27286,0
+1636894800000,254.61,262.16,254.01,261.60,268912.649,1636898399999,69436792.91347,89085,136146.755,35157289.09421,0
+1636898400000,261.58,261.69,255.60,257.92,204353.353,1636901999999,52769013.96124,64650,86329.468,22290830.06789,0
+1636902000000,257.93,257.93,255.01,256.10,81431.996,1636905599999,20886951.87853,35875,37953.977,9735459.94296,0
+1636905600000,256.10,257.15,251.39,253.20,213244.946,1636909199999,54202853.12469,68625,91861.005,23361591.89807,0
+1636909200000,253.20,271.86,252.74,270.82,480534.961,1636912799999,126578104.39096,160436,244435.941,64357328.31481,0
+1636912800000,270.81,271.90,262.56,266.79,493121.698,1636916399999,131380010.04745,149959,236408.448,62995073.98613,0
+1636916400000,266.78,271.39,264.58,271.13,242895.839,1636919999999,65016794.20640,79161,120422.448,32252958.53423,0
+1636920000000,271.16,273.36,266.08,269.05,205380.650,1636923599999,55260962.68590,75403,98562.180,26533894.65793,0
+1636923600000,269.05,274.36,267.47,272.97,244955.190,1636927199999,66367354.81648,77716,129326.952,35055412.00681,0
+1636927200000,272.97,276.30,272.17,274.23,213001.398,1636930799999,58415503.41199,72815,106069.627,29096527.46016,0
+1636930800000,274.26,279.98,271.72,279.60,319180.870,1636934399999,88209121.31301,102026,157009.044,43410473.19507,0
+1636934400000,279.64,280.00,275.92,276.59,257208.265,1636937999999,71490718.16941,76777,121425.729,33760547.58206,0
+1636938000000,276.61,277.56,272.61,277.09,184489.153,1636941599999,50711340.91070,62952,87860.248,24155582.17567,0
+1636941600000,277.08,278.00,273.62,275.42,103891.224,1636945199999,28593575.11887,43281,49744.741,13697355.35404,0
+1636945200000,275.41,279.80,273.86,278.44,175993.916,1636948799999,48759037.05154,63998,93051.345,25782203.31232,0
+1636948800000,278.45,281.69,275.68,276.42,168029.072,1636952399999,46856783.70040,63555,79758.278,22247439.32901,0
+1636952400000,276.43,278.60,273.96,274.36,108790.944,1636955999999,30067430.24179,43801,51779.118,14319893.82980,0
+1636956000000,274.36,276.89,274.30,275.13,87435.739,1636959599999,24095981.55888,35106,42265.733,11647232.75602,0
+1636959600000,275.13,275.58,272.76,273.91,101647.811,1636963199999,27830863.29373,40035,45798.385,12543170.09521,0
+1636963200000,273.91,274.54,269.10,272.91,240375.514,1636966799999,65386536.77026,70997,114129.626,31060801.28661,0
+1636966800000,272.91,275.84,272.30,273.09,169037.200,1636970399999,46355344.36395,54760,85821.296,23543561.87957,0
+1636970400000,273.10,275.66,270.83,273.52,135038.105,1636973999999,36877553.03108,48493,65278.292,17836417.58348,0
+1636974000000,273.51,275.20,272.18,274.20,106979.992,1636977599999,29270983.66557,40289,53878.987,14745316.60317,0
+1636977600000,274.21,275.26,271.25,271.50,167435.887,1636981199999,45767251.09057,53534,80721.657,22072792.56027,0
+1636981200000,271.50,274.23,267.42,268.93,286431.805,1636984799999,77459577.55866,76450,128699.816,34810229.19228,0
+1636984800000,268.91,270.59,267.01,269.23,236729.694,1636988399999,63613487.26160,66957,110244.246,29637181.84704,0
+1636988400000,269.24,269.78,266.00,268.80,213610.023,1636991999999,57286932.85232,65329,98120.569,26326875.84299,0
+1636992000000,268.79,270.47,264.93,267.91,243265.271,1636995599999,65097842.57373,74831,111764.401,29921762.24070,0
+1636995600000,267.91,268.74,265.20,265.47,86855.106,1636999199999,23208965.99196,39094,40783.565,10902474.48756,0
+1636999200000,265.46,265.75,262.90,263.99,177283.725,1637002799999,46822593.18326,59350,79371.469,20969024.79713,0
+1637002800000,264.02,265.42,262.98,265.06,84219.051,1637006399999,22259660.98696,31809,43710.237,11556354.79143,0
+1637006400000,265.06,265.06,261.11,261.62,159786.104,1637009999999,41991039.23175,47550,72572.764,19078691.76893,0
+1637010000000,261.65,264.24,259.20,263.14,147059.150,1637013599999,38506776.38564,54218,71966.346,18856615.73634,0
+1637013600000,263.14,265.78,260.88,264.83,99789.446,1637017199999,26296177.10603,35100,52736.329,13897892.19524,0
+1637017200000,264.85,265.47,262.41,263.04,89873.661,1637020799999,23721078.99558,35868,41380.171,10922602.65773,0
+1637020800000,263.03,263.90,252.15,252.77,543135.815,1637024399999,139750600.64195,145890,243432.275,62703237.19670,0
+1637024400000,252.77,254.32,235.99,250.94,675307.289,1637027999999,167540517.53116,190786,298908.274,74349330.54855,0
+1637028000000,250.92,251.63,245.35,246.29,167538.159,1637031599999,41718372.26606,56474,74229.715,18505104.52713,0
+1637031600000,246.29,248.63,240.13,244.67,347527.128,1637035199999,85141785.17302,115045,162238.390,39793440.69375,0
+1637035200000,244.72,248.32,241.05,246.66,286362.498,1637038799999,70283913.36101,89382,149888.565,36802264.29600,0
+1637038800000,246.66,248.00,244.69,245.35,145239.241,1637042399999,35791009.21188,50213,72780.686,17942748.74873,0
+1637042400000,245.35,247.48,242.82,246.82,155252.022,1637045999999,38060181.74481,56076,76968.859,18874599.48518,0
+1637046000000,246.83,247.83,245.00,246.88,134425.732,1637049599999,33111661.71323,47701,66419.254,16364745.12322,0
+1637049600000,246.88,248.00,244.75,247.50,172141.471,1637053199999,42450809.40066,53929,86771.063,21395647.53130,0
+1637053200000,247.51,249.33,238.54,239.60,283780.790,1637056799999,69150676.90847,79131,126209.641,30801721.59003,0
+1637056800000,239.57,240.18,220.00,233.82,1046384.496,1637060399999,241301925.83403,270062,457007.859,105479454.21815,0
+1637060400000,233.86,237.34,233.03,236.79,297072.455,1637063999999,69949145.17047,85375,152281.902,35866965.38813,0
+1637064000000,236.79,237.62,231.12,232.06,296516.596,1637067599999,69631694.32136,76006,129601.419,30457433.86317,0
+1637067600000,232.09,236.76,232.08,235.30,241023.262,1637071199999,56545481.98743,64138,124605.773,29237880.12391,0
+1637071200000,235.30,241.05,234.59,236.97,442199.214,1637074799999,105353344.22971,107447,203353.353,48483660.73260,0
+1637074800000,236.98,238.41,233.72,234.23,180679.116,1637078399999,42685062.04093,57083,80907.872,19123354.52954,0
+1637078400000,234.22,237.45,234.02,236.55,144826.833,1637081999999,34142520.40558,46240,76695.196,18083434.21582,0
+1637082000000,236.54,237.52,233.69,234.26,131632.121,1637085599999,31015850.43390,40850,61464.311,14490631.49210,0
+1637085600000,234.25,236.32,231.92,231.93,132350.311,1637089199999,30966821.57538,37525,63076.082,14763911.92591,0
+1637089200000,231.93,236.72,231.55,234.09,167909.442,1637092799999,39336854.85478,52428,83110.107,19470121.77250,0
+1637092800000,234.12,234.12,225.10,228.74,279836.762,1637096399999,64076180.43876,89246,116211.016,26614257.17086,0
+1637096400000,228.73,235.50,228.39,233.43,208786.400,1637099999999,48656983.93494,64881,103521.838,24118595.61919,0
+1637100000000,233.38,235.18,232.95,233.42,86046.199,1637103599999,20144619.07730,31264,44835.319,10497974.09668,0
+1637103600000,233.41,234.00,230.00,230.25,98291.417,1637107199999,22801244.43350,35427,45430.030,10544040.21439,0
+1637107200000,230.31,234.90,227.42,228.66,223220.108,1637110799999,51484885.90298,68540,117451.987,27120609.61007,0
+1637110800000,228.68,233.79,227.50,227.86,153843.838,1637114399999,35423634.61959,53117,76681.650,17650238.94356,0
+1637114400000,227.84,231.44,226.54,227.68,120955.750,1637117999999,27661146.82140,51767,59652.602,13646794.83154,0
+1637118000000,227.65,228.87,219.45,223.19,342478.257,1637121599999,76812741.65113,104260,152446.699,34211382.21608,0
+1637121600000,223.19,225.19,218.03,223.42,303089.578,1637125199999,67293997.70439,85116,150145.667,33362322.40067,0
+1637125200000,223.47,227.50,222.56,226.43,148078.581,1637128799999,33373504.83147,50369,73521.142,16570400.65581,0
+1637128800000,226.42,226.75,223.03,224.85,114609.289,1637132399999,25760875.80467,42668,55600.627,12495732.57252,0
+1637132400000,224.87,231.00,223.12,228.23,184590.449,1637135999999,41901987.54108,63905,96539.030,21902886.46991,0
+1637136000000,228.24,232.99,227.60,228.65,193870.516,1637139599999,44559821.62743,59731,101726.755,23383891.27783,0
+1637139600000,228.65,228.76,223.21,224.11,234595.550,1637143199999,53053317.46427,70947,108615.027,24572410.46357,0
+1637143200000,224.13,234.45,221.38,233.23,331363.838,1637146799999,75489433.41374,109974,163057.948,37130095.17898,0
+1637146800000,233.21,235.59,231.23,234.05,202054.378,1637150399999,47110845.78297,66023,99455.365,23197619.16385,0
+1637150400000,234.06,234.45,231.87,232.66,103882.147,1637153999999,24210112.46044,46631,51673.845,12046730.44031,0
+1637154000000,232.65,234.26,231.25,231.43,118425.811,1637157599999,27583521.19351,44466,58578.265,13647862.02609,0
+1637157600000,231.46,232.56,226.78,227.12,156695.779,1637161199999,35971952.42172,54188,71233.418,16355201.89860,0
+1637161200000,227.13,228.99,225.44,228.05,161768.901,1637164799999,36747194.93908,61567,82852.478,18825462.28040,0
+1637164800000,228.04,232.22,226.33,231.79,191473.702,1637168399999,43995526.76037,60767,93029.214,21366555.54200,0
+1637168400000,231.83,232.00,228.00,229.44,124882.555,1637171999999,28680975.18489,47226,62332.333,14313266.06531,0
+1637172000000,229.44,231.99,229.44,230.92,95351.912,1637175599999,21997988.49383,37823,45584.278,10517407.00128,0
+1637175600000,230.90,231.92,228.01,228.60,70495.502,1637179199999,16181699.85750,33995,33425.578,7673813.01720,0
+1637179200000,228.62,230.40,226.52,230.05,105188.521,1637182799999,24025121.30650,39085,51528.296,11769902.02811,0
+1637182800000,230.04,230.14,225.30,226.76,89989.321,1637186399999,20413329.43597,37333,40194.578,9113112.93071,0
+1637186400000,226.77,227.11,224.50,226.14,76491.356,1637189999999,17256088.84719,32219,37008.662,8351579.00606,0
+1637190000000,226.14,230.99,224.48,229.75,110360.902,1637193599999,25198178.76882,39142,57939.873,13230443.46733,0
+1637193600000,229.74,232.50,228.22,231.29,112902.808,1637197199999,26047140.08068,43047,55503.026,12806377.25430,0
+1637197200000,231.32,231.87,227.39,229.40,150563.595,1637200799999,34536322.56763,45700,71133.344,16317770.16089,0
+1637200800000,229.40,230.31,227.80,228.99,80269.082,1637204399999,18373362.84796,33916,39517.300,9046373.04292,0
+1637204400000,228.98,229.05,221.55,221.67,266027.342,1637207999999,59730241.76778,72738,108105.727,24256433.67620,0
+1637208000000,221.69,223.75,219.02,219.40,208930.253,1637211599999,46201514.18745,68062,106915.698,23657712.34895,0
+1637211600000,219.39,221.13,218.14,220.78,118645.224,1637215199999,26077670.68408,45210,60920.284,13390926.53689,0
+1637215200000,220.78,222.39,219.14,221.17,93051.149,1637218799999,20539831.28908,34716,43434.407,9590291.54670,0
+1637218800000,221.18,221.38,218.00,220.59,109366.221,1637222399999,24028703.90808,35365,48559.634,10671290.37158,0
+1637222400000,220.67,221.75,218.92,220.34,97546.474,1637225999999,21496606.42678,39922,47672.814,10509661.72643,0
+1637226000000,220.34,220.90,213.02,215.92,309522.824,1637229599999,66846970.50472,94700,133251.663,28792494.96804,0
+1637229600000,215.91,226.00,215.02,224.98,268096.842,1637233199999,58917218.39154,85378,145636.693,32017783.57069,0
+1637233200000,224.99,225.75,217.81,218.17,212207.962,1637236799999,47067731.58475,75912,99611.309,22093116.57466,0
+1637236800000,218.18,221.93,215.58,217.75,338090.358,1637240399999,73855976.08760,92536,158011.809,34538275.08650,0
+1637240400000,217.73,219.74,214.12,216.21,235726.729,1637243999999,51121414.91758,84331,110344.310,23943501.91071,0
+1637244000000,216.20,218.61,213.70,214.34,219404.644,1637247599999,47311884.17176,60162,109022.896,23523351.55459,0
+1637247600000,214.32,217.74,207.24,212.07,609806.796,1637251199999,129770111.02978,159804,267646.782,57028807.64840,0
+1637251200000,212.09,213.74,206.15,206.17,483100.693,1637254799999,101182423.24667,120926,236433.330,49565201.79647,0
+1637254800000,206.21,208.69,199.16,205.92,644228.126,1637258399999,131904595.41256,168862,301565.582,61813212.38193,0
+1637258400000,205.91,208.73,205.90,208.56,150915.065,1637261999999,31316488.54337,44463,83069.416,17236802.62593,0
+1637262000000,208.55,210.75,207.86,208.50,138760.431,1637265599999,29015210.30464,42708,68550.983,14334723.87193,0
+1637265600000,208.53,211.06,207.01,207.86,136503.744,1637269199999,28472317.27443,45467,66962.317,13970574.14145,0
+1637269200000,207.90,209.39,204.30,205.00,121466.994,1637272799999,25120019.87978,36017,48270.899,9990532.57904,0
+1637272800000,205.00,207.54,201.60,203.36,186897.661,1637276399999,38184506.63778,58789,90062.880,18411013.72674,0
+1637276400000,203.37,205.60,201.72,204.24,192512.873,1637279999999,39150422.53505,59421,91963.564,18705541.27883,0
+1637280000000,204.25,209.31,201.50,209.18,218097.734,1637283599999,44814649.32296,74138,109827.324,22572107.99477,0
+1637283600000,209.17,209.33,204.00,204.12,136033.928,1637287199999,28093579.73915,43994,58940.795,12172985.57942,0
+1637287200000,204.12,207.48,200.89,202.06,179114.373,1637290799999,36533388.86960,63093,85464.829,17431113.50448,0
+1637290800000,202.04,203.91,199.56,202.14,164002.631,1637294399999,33056644.59418,51358,79796.359,16094618.78348,0
+1637294400000,202.13,207.35,201.58,207.04,118879.972,1637297999999,24345921.78603,40268,61331.280,12560106.48277,0
+1637298000000,207.04,208.79,205.26,208.29,123466.638,1637301599999,25585978.67625,42931,64169.057,13300875.74054,0
+1637301600000,208.30,209.00,206.19,206.87,98801.501,1637305199999,20518904.73168,33872,47080.344,9781332.13989,0
+1637305200000,206.86,207.71,203.62,205.10,109144.289,1637308799999,22381478.64159,37821,51625.593,10588103.46610,0
+1637308800000,205.10,213.72,205.06,212.23,254571.333,1637312399999,53697619.25382,78494,128482.416,27072132.80134,0
+1637312400000,212.23,215.24,211.85,212.50,130317.965,1637315999999,27831434.33347,47165,66029.962,14104896.18129,0
+1637316000000,212.50,213.03,208.88,209.76,156341.343,1637319599999,32896093.97369,49754,66464.613,13983416.14166,0
+1637319600000,209.76,211.06,207.16,209.83,167656.191,1637323199999,34983648.30557,46989,80590.792,16825725.20130,0
+1637323200000,209.82,213.99,209.02,211.13,224945.014,1637326799999,47652322.88581,58584,107132.826,22687088.64854,0
+1637326800000,211.16,216.29,210.25,215.90,226615.960,1637330399999,48470860.45420,61333,115635.679,24744089.65370,0
+1637330400000,215.89,220.00,215.20,219.29,245983.161,1637333999999,53442689.75090,66596,122390.563,26605001.64483,0
+1637334000000,219.32,219.34,216.50,218.01,172554.271,1637337599999,37619922.90917,50855,79600.722,17359324.61788,0
+1637337600000,217.99,219.79,217.33,218.61,120707.495,1637341199999,26388015.09746,41979,56079.516,12261662.80127,0
+1637341200000,218.60,221.33,217.01,217.42,165039.092,1637344799999,36178752.23205,44836,75135.530,16482181.12938,0
+1637344800000,217.41,220.19,217.00,217.56,106460.211,1637348399999,23275272.04218,34973,54042.794,11816628.07399,0
+1637348400000,217.58,218.63,215.52,218.36,117949.184,1637351999999,25613253.85582,31531,52480.965,11400500.69346,0
+1637352000000,218.35,219.24,216.77,217.21,81035.425,1637355599999,17669704.45318,28782,38776.527,8458371.52518,0
+1637355600000,217.22,217.44,215.43,217.19,84177.068,1637359199999,18221354.81558,29362,35741.806,7737255.75925,0
+1637359200000,217.18,219.27,217.18,218.33,52725.085,1637362799999,11509851.60977,25609,28268.627,6171672.28635,0
+1637362800000,218.35,219.59,216.71,217.94,75760.435,1637366399999,16519383.24119,28455,37023.876,8075877.20709,0
+1637366400000,217.95,220.56,217.14,218.14,133600.158,1637369999999,29240065.23850,41430,66695.072,14601360.87609,0
+1637370000000,218.15,224.83,217.65,223.46,151391.523,1637373599999,33672122.64506,52966,75472.847,16770361.75577,0
+1637373600000,223.49,223.83,221.46,222.67,83256.080,1637377199999,18530541.59616,33106,40527.425,9020951.63399,0
+1637377200000,222.67,223.75,220.21,221.11,106450.944,1637380799999,23581802.10775,36959,44888.203,9946085.33407,0
+1637380800000,221.10,221.37,219.13,221.09,65837.043,1637384399999,14502431.98100,28970,30338.781,6683027.91354,0
+1637384400000,221.08,221.61,218.59,220.31,69655.684,1637387999999,15338299.21619,32328,33652.322,7411602.01843,0
+1637388000000,220.33,223.50,219.34,222.39,101943.519,1637391599999,22615486.44372,35723,54611.102,12120747.82900,0
+1637391600000,222.45,223.35,220.99,221.80,58329.248,1637395199999,12946528.59245,24835,27503.876,6105446.77734,0
+1637395200000,221.84,224.27,220.34,222.46,95174.859,1637398799999,21180991.14667,32658,47690.445,10612375.42532,0
+1637398800000,222.45,223.89,221.41,221.86,82467.546,1637402399999,18351057.89138,36828,37730.555,8396804.15665,0
+1637402400000,221.87,223.77,221.00,222.57,88971.617,1637405999999,19796352.43676,40133,39498.749,8787804.20326,0
+1637406000000,222.56,224.07,222.12,223.84,76919.866,1637409599999,17168402.10476,50476,40837.075,9118424.57713,0
+1637409600000,223.84,225.20,221.46,222.54,156872.602,1637413199999,35031475.78623,42526,73336.191,16384415.39732,0
+1637413200000,222.55,222.82,219.01,219.94,130824.799,1637416799999,28877055.70036,41931,54369.566,12004296.79532,0
+1637416800000,219.90,222.40,218.83,219.96,149161.768,1637420399999,32915812.04746,42040,66087.537,14588546.09151,0
+1637420400000,219.94,220.22,214.08,214.60,265609.950,1637423999999,57476849.32240,81031,116456.595,25204341.70049,0
+1637424000000,214.60,216.12,212.61,214.77,176884.293,1637427599999,37999077.41241,53983,79059.371,16994458.87421,0
+1637427600000,214.75,215.94,213.46,215.81,80991.286,1637431199999,17376432.64232,32308,40148.133,8615176.57261,0
+1637431200000,215.80,227.89,214.95,226.64,383975.313,1637434799999,85683594.87783,110277,200692.865,44774000.13241,0
+1637434800000,226.64,227.75,224.27,225.65,152040.255,1637438399999,34361657.75975,48258,71226.375,16101634.39917,0
+1637438400000,225.67,226.95,224.85,225.53,80839.609,1637441999999,18246415.75943,36662,40337.474,9106220.88894,0
+1637442000000,225.53,226.34,225.00,225.55,51306.791,1637445599999,11581659.92853,30648,25297.418,5711013.56066,0
+1637445600000,225.58,225.97,224.47,224.57,49240.833,1637449199999,11088678.52045,23724,22137.435,4986427.60864,0
+1637449200000,224.57,227.36,223.50,226.66,87357.228,1637452799999,19666054.55035,36319,42746.256,9624597.28399,0
+1637452800000,226.68,227.23,223.56,223.93,102545.622,1637456399999,23065063.68235,36776,44467.183,10009625.71166,0
+1637456400000,223.94,224.37,222.22,222.87,60675.926,1637459999999,13550414.89408,29286,25519.692,5700893.03179,0
+1637460000000,222.87,223.35,219.57,221.23,99558.219,1637463599999,22034277.13258,37966,45014.446,9962772.90683,0
+1637463600000,221.23,222.89,220.42,221.67,75948.620,1637467199999,16840593.62653,30272,40242.873,8925543.11865,0
+1637467200000,221.64,226.85,221.26,223.93,143856.705,1637470799999,32285271.98235,44680,80612.678,18090303.18233,0
+1637470800000,223.92,226.07,223.12,225.82,68109.290,1637474399999,15283198.69290,28885,36798.783,8261022.24556,0
+1637474400000,225.82,227.73,224.78,227.64,93709.198,1637477999999,21209161.78552,39303,48748.483,11038367.22480,0
+1637478000000,227.64,227.69,224.81,225.17,94960.428,1637481599999,21479589.86818,32757,42247.452,9556614.42243,0
+1637481600000,225.18,226.46,223.14,223.48,82830.570,1637485199999,18609361.19633,38522,38867.379,8732197.36377,0
+1637485200000,223.48,224.57,223.13,224.11,53413.244,1637488799999,11952703.79327,26188,25238.712,5648818.41846,0
+1637488800000,224.06,224.52,221.02,222.95,90867.615,1637492399999,20252559.48341,37451,41463.197,9244965.36387,0
+1637492400000,222.93,224.69,221.23,222.48,130800.588,1637495999999,29164629.12467,41417,68256.844,15229870.59443,0
+1637496000000,222.51,224.59,221.66,223.63,83004.193,1637499599999,18563464.17847,36395,43237.510,9671553.76829,0
+1637499600000,223.63,223.71,220.80,221.08,73246.004,1637503199999,16291395.22702,28655,30300.361,6741873.87324,0
+1637503200000,221.08,222.50,220.10,221.64,75324.963,1637506799999,16667846.51392,33701,36328.619,8039123.35668,0
+1637506800000,221.60,224.75,220.74,224.20,93694.914,1637510399999,20904321.14948,33395,42261.807,9429935.95592,0
+1637510400000,224.21,229.64,223.33,228.90,213296.144,1637513999999,48354986.35366,66966,111490.966,25282490.98955,0
+1637514000000,228.91,230.98,226.36,227.59,153341.346,1637517599999,35009663.24519,54399,72507.049,16559037.61664,0
+1637517600000,227.60,227.73,225.43,226.19,73175.634,1637521199999,16587103.05461,28516,34707.862,7869079.52155,0
+1637521200000,226.18,226.92,224.73,225.09,48812.661,1637524799999,11017462.95245,27274,20991.685,4739162.14541,0
+1637524800000,225.09,226.71,224.93,226.18,45114.440,1637528399999,10179436.92481,26161,24326.362,5489112.26587,0
+1637528400000,226.19,227.54,225.92,226.88,46319.849,1637531999999,10504261.40361,26959,21290.010,4828820.31590,0
+1637532000000,226.87,227.75,222.92,224.63,80336.697,1637535599999,18106079.57660,37018,33410.382,7535833.53226,0
+1637535600000,224.65,225.77,220.67,221.37,107045.934,1637539199999,23913914.84636,44714,49394.077,11036031.23487,0
+1637539200000,221.39,221.88,216.00,216.23,216637.168,1637542799999,47218957.11823,73071,90129.428,19637868.41257,0
+1637542800000,216.23,218.89,214.36,217.36,165773.086,1637546399999,35947692.66240,56997,86309.520,18728722.31996,0
+1637546400000,217.36,220.90,213.24,216.00,183549.853,1637549999999,39644740.48124,58047,96668.370,20888924.86907,0
+1637550000000,215.99,216.94,213.34,215.19,119610.774,1637553599999,25735563.12937,48263,59945.973,12900218.71987,0
+1637553600000,215.19,216.49,210.30,211.97,136060.318,1637557199999,29100002.40224,48064,57568.700,12322471.19786,0
+1637557200000,211.97,214.63,210.31,214.61,130689.979,1637560799999,27793337.11133,46429,66176.780,14078101.39259,0
+1637560800000,214.59,214.99,213.20,214.20,70584.543,1637564399999,15117353.05342,29090,38583.619,8265501.69266,0
+1637564400000,214.20,216.53,214.09,214.54,71261.481,1637567999999,15351096.90741,32163,38249.378,8240883.04754,0
+1637568000000,214.62,216.35,214.56,215.34,62654.653,1637571599999,13495888.31084,29319,31949.694,6883424.40024,0
+1637571600000,215.38,217.94,214.67,214.71,89959.611,1637575199999,19469487.54208,38561,43362.323,9387999.49333,0
+1637575200000,214.70,216.28,213.61,216.07,90695.531,1637578799999,19529396.43177,31445,46960.259,10112855.27751,0
+1637578800000,216.07,216.79,214.36,214.58,53142.645,1637582399999,11475803.29545,25487,23193.218,5011063.36344,0
+1637582400000,214.58,217.44,213.75,214.55,110859.310,1637585999999,23871258.28530,42673,51332.253,11055678.65246,0
+1637586000000,214.52,219.83,210.50,217.64,377320.609,1637589599999,81349861.53075,100049,170189.424,36711894.71038,0
+1637589600000,217.58,218.38,214.73,216.20,172950.165,1637593199999,37459728.15569,54843,88037.028,19072475.98545,0
+1637593200000,216.20,217.26,215.12,215.47,81318.270,1637596799999,17568644.96367,33462,42003.405,9076394.39766,0
+1637596800000,215.48,216.20,213.77,214.75,80013.396,1637600399999,17196741.37058,38833,38067.853,8183781.93783,0
+1637600400000,214.75,215.09,212.60,214.00,71818.016,1637603999999,15354041.56009,33491,34136.810,7299234.08315,0
+1637604000000,214.00,214.08,210.67,211.04,89726.392,1637607599999,19060160.72231,36526,39440.423,8381781.92513,0
+1637607600000,211.08,213.34,205.14,206.63,305355.834,1637611199999,63687695.01588,87495,126311.220,26364162.35826,0
+1637611200000,206.67,208.68,205.79,207.24,108253.622,1637614799999,22461181.49749,37020,54404.848,11290781.43040,0
+1637614800000,207.27,208.81,205.90,208.49,105666.943,1637618399999,21909449.37941,43338,56474.413,11713244.79012,0
+1637618400000,208.49,211.41,207.44,211.26,84231.316,1637621999999,17611562.77616,35332,40955.796,8573350.64761,0
+1637622000000,211.26,211.42,208.66,209.07,87946.848,1637625599999,18474577.73293,37432,38465.266,8080569.44508,0
+1637625600000,209.07,211.96,206.73,209.94,119978.107,1637629199999,25136952.39579,48065,56074.809,11748277.05845,0
+1637629200000,209.98,211.27,209.04,209.67,66803.759,1637632799999,14034065.81433,29669,34979.178,7350171.73638,0
+1637632800000,209.68,211.56,209.05,211.33,57515.434,1637636399999,12090793.21369,21359,28824.141,6060512.36322,0
+1637636400000,211.36,212.44,210.37,210.71,61542.111,1637639999999,13005369.19124,25692,32078.619,6780691.47999,0
+1637640000000,210.72,211.50,210.14,210.25,49447.126,1637643599999,10424514.85718,27191,24143.619,5090654.56355,0
+1637643600000,210.27,210.60,208.23,209.05,78124.159,1637647199999,16345553.76940,29084,34775.914,7273904.15100,0
+1637647200000,209.03,209.78,207.67,209.43,50933.002,1637650799999,10624848.35802,25777,24628.761,5139579.57894,0
+1637650800000,209.41,209.46,206.23,206.67,92272.767,1637654399999,19116509.57509,34895,40049.054,8296047.46432,0
+1637654400000,206.68,208.94,205.48,208.61,102759.570,1637657999999,21280137.35472,39691,51502.791,10672334.59697,0
+1637658000000,208.61,213.72,205.21,209.75,277707.796,1637661599999,58267707.69521,81535,131702.353,27639127.79174,0
+1637661600000,209.68,213.67,207.90,209.05,197985.986,1637665199999,41796490.27879,66878,89536.131,18906457.92205,0
+1637665200000,209.07,210.19,207.43,208.12,98879.354,1637668799999,20629088.30760,43396,49785.730,10389597.87681,0
+1637668800000,208.12,208.95,207.26,208.29,70216.905,1637672399999,14616164.65501,30029,31521.259,6562770.25363,0
+1637672400000,208.29,215.85,208.23,211.78,195795.049,1637675999999,41563071.46770,66126,103725.530,22027553.30706,0
+1637676000000,211.79,215.00,211.01,214.53,148257.383,1637679599999,31553477.07527,48976,74517.669,15863123.90728,0
+1637679600000,214.54,215.00,211.80,212.08,92184.972,1637683199999,19668915.13338,37069,42247.602,9016247.15466,0
+1637683200000,212.06,213.70,211.12,213.01,106470.992,1637686799999,22620560.68116,37893,47161.044,10026432.75085,0
+1637686800000,213.00,213.68,212.06,212.68,68319.330,1637690399999,14538551.28985,31010,34121.982,7262674.48001,0
+1637690400000,212.67,213.00,210.59,212.08,61342.336,1637693999999,12987353.91716,30845,28627.803,6062541.70483,0
+1637694000000,212.13,214.31,211.28,214.15,55654.743,1637697599999,11846951.42478,29379,30486.363,6490432.93888,0
+1637697600000,214.16,215.15,213.42,214.95,61242.307,1637701199999,13118807.80036,28650,29354.696,6289422.27614,0
+1637701200000,214.94,215.00,213.63,214.42,42504.380,1637704799999,9110886.82178,18640,17957.026,3849326.10780,0
+1637704800000,214.43,215.30,213.46,213.93,42461.129,1637708399999,9108715.86744,23587,18151.086,3896010.83816,0
+1637708400000,213.94,218.98,213.52,216.33,120829.604,1637711999999,26158958.07245,43238,62396.536,13506467.06872,0
+1637712000000,216.35,217.82,216.30,216.67,67212.996,1637715599999,14584652.58734,30322,32775.664,7113567.76712,0
+1637715600000,216.71,217.11,213.22,213.42,82491.058,1637719199999,17747314.48831,30491,31706.105,6822141.09933,0
+1637719200000,213.43,213.90,209.34,209.89,118311.858,1637722799999,25036757.72437,47808,49822.844,10547605.99871,0
+1637722800000,209.89,211.16,209.63,210.82,54182.408,1637726399999,11400147.72532,27790,29660.576,6241681.38942,0
+1637726400000,210.82,212.55,210.19,212.18,51755.093,1637729999999,10951637.88955,27416,27424.024,5803686.68919,0
+1637730000000,212.17,213.15,211.84,212.50,52268.230,1637733599999,11106313.80709,25525,27610.506,5868387.28010,0
+1637733600000,212.51,213.22,209.98,212.93,77992.888,1637737199999,16504366.45580,30811,35107.862,7431181.15576,0
+1637737200000,212.93,216.12,212.40,213.42,88505.540,1637740799999,18931945.08543,36338,46835.771,10020035.18388,0
+1637740800000,213.42,216.48,213.05,214.31,94171.223,1637744399999,20215560.58400,39656,47722.716,10244135.86121,0
+1637744400000,214.32,214.76,211.50,211.82,73243.340,1637747999999,15618498.32161,34210,33188.302,7078636.49715,0
+1637748000000,211.89,212.85,209.81,210.00,65450.721,1637751599999,13834074.27510,37855,28617.331,6050864.58905,0
+1637751600000,210.00,211.82,209.80,211.06,52611.814,1637755199999,11088909.39674,26479,25154.068,5301225.98226,0
+1637755200000,211.07,212.20,210.10,211.28,56745.618,1637758799999,11987728.94875,29341,28673.487,6057636.46806,0
+1637758800000,211.28,212.81,208.43,208.45,124937.397,1637762399999,26315666.34985,43261,54966.534,11585618.38835,0
+1637762400000,208.46,209.79,206.04,207.83,146595.307,1637765999999,30437111.38968,58895,64842.519,13466200.68712,0
+1637766000000,207.84,210.65,206.75,209.50,141093.018,1637769599999,29415920.30545,41990,67246.384,14023452.51911,0
+1637769600000,209.50,210.04,207.39,208.09,77384.610,1637773199999,16140223.87137,32481,36243.841,7559384.36164,0
+1637773200000,208.09,209.39,206.43,207.04,65754.206,1637776799999,13647239.19814,26187,30896.439,6414023.03462,0
+1637776800000,207.04,209.55,206.95,208.76,66798.009,1637780399999,13920026.34518,26448,33661.530,7015073.15382,0
+1637780400000,208.77,209.12,206.51,207.94,52362.284,1637783999999,10868771.83761,23100,25462.024,5286222.53517,0
+1637784000000,207.94,210.63,206.95,210.39,67815.630,1637787599999,14187549.85079,30377,33993.916,7114053.15476,0
+1637787600000,210.33,211.85,209.55,211.00,60288.257,1637791199999,12704039.34603,24987,26920.338,5672292.19839,0
+1637791200000,211.01,212.36,210.29,212.36,38446.150,1637794799999,8119124.70354,20509,20437.580,4317575.66579,0
+1637794800000,212.33,213.07,211.40,212.36,74735.120,1637798399999,15862002.33621,27548,32903.914,6986238.46877,0
+1637798400000,212.37,216.65,210.85,215.94,124134.756,1637801999999,26578284.99159,39132,61465.937,13160201.44416,0
+1637802000000,215.93,219.46,215.60,218.72,157734.007,1637805599999,34325398.08556,52480,73075.280,15912270.56149,0
+1637805600000,218.71,223.44,218.57,220.45,205000.751,1637809199999,45186670.06409,64039,99391.838,21919242.23278,0
+1637809200000,220.46,220.65,219.35,219.98,58494.447,1637812799999,12856351.51496,26038,28618.840,6291301.67957,0
+1637812800000,219.97,220.07,215.68,218.59,160086.079,1637816399999,34860919.59903,49399,75994.099,16548285.78603,0
+1637816400000,218.57,218.57,215.71,216.67,92207.770,1637819999999,20027738.20259,30628,42201.682,9168735.49980,0
+1637820000000,216.66,218.35,214.22,215.80,117044.997,1637823599999,25324477.52124,36717,47921.477,10380165.00990,0
+1637823600000,215.82,218.04,215.81,217.54,68320.975,1637827199999,14840114.35840,30944,35863.359,7791829.38205,0
+1637827200000,217.49,218.16,215.83,215.91,63913.904,1637830799999,13861101.96847,27500,30312.751,6575333.20628,0
+1637830800000,215.90,217.45,214.50,217.05,65468.068,1637834399999,14134298.74064,31716,30238.941,6528564.30747,0
+1637834400000,217.03,224.80,216.40,221.84,233268.287,1637837999999,51645928.41822,74762,122471.106,27108065.49109,0
+1637838000000,221.87,223.93,221.46,222.91,111084.883,1637841599999,24735890.11174,37312,53457.169,11906985.03267,0
+1637841600000,222.90,230.00,222.44,229.90,218651.249,1637845199999,49330025.10353,68522,121054.197,27326237.48363,0
+1637845200000,229.92,229.98,227.01,228.03,183650.721,1637848799999,41932292.81560,55339,82368.315,18814630.18123,0
+1637848800000,228.03,228.97,227.07,227.93,93769.002,1637852399999,21381818.40150,34287,42478.049,9688701.46963,0
+1637852400000,227.94,229.18,225.76,226.89,152180.003,1637855999999,34616558.22943,38273,65425.964,14888261.67131,0
+1637856000000,226.89,227.68,225.81,226.97,107009.767,1637859599999,24271429.96318,39254,49214.235,11164851.00436,0
+1637859600000,226.97,227.50,224.63,226.52,91710.495,1637863199999,20738258.30950,30593,45670.070,10332997.66332,0
+1637863200000,226.51,226.57,224.82,226.00,42234.580,1637866799999,9527999.81531,18362,18598.486,4196758.65711,0
+1637866800000,226.06,226.09,223.07,223.67,90182.403,1637870399999,20233909.23407,27388,41352.171,9283024.49220,0
+1637870400000,223.67,224.51,223.30,223.58,38962.625,1637873999999,8722282.54506,16422,21034.136,4709097.74456,0
+1637874000000,223.57,224.13,221.65,221.86,79328.426,1637877599999,17688482.02779,28951,34387.345,7671677.02871,0
+1637877600000,221.84,223.98,220.80,223.73,67153.984,1637881199999,14932076.68948,27591,36643.913,8152074.73018,0
+1637881200000,223.71,225.66,222.52,223.19,92094.932,1637884799999,20645778.66260,34826,47925.534,10744995.76103,0
+1637884800000,223.20,225.00,220.89,221.40,99959.102,1637888399999,22304514.34291,32429,44251.261,9883841.65224,0
+1637888400000,221.40,223.60,220.97,221.28,74299.781,1637891999999,16499953.44102,28058,35816.421,7956003.09336,0
+1637892000000,221.29,221.58,218.26,218.50,129211.570,1637895599999,28385117.79396,44407,55138.973,12116020.73634,0
+1637895600000,218.53,220.30,216.01,216.37,135016.651,1637899199999,29441939.05683,38328,52004.098,11353218.34117,0
+1637899200000,216.38,218.04,215.66,216.96,95692.563,1637902799999,20748785.94585,30320,44271.555,9603113.49217,0
+1637902800000,216.97,217.50,214.77,217.16,81081.894,1637906399999,17536164.69014,31628,37143.680,8039351.07341,0
+1637906400000,217.16,217.86,215.83,216.98,75256.444,1637909999999,16313179.65291,26805,36654.757,7948573.83168,0
+1637910000000,216.98,217.58,208.39,211.60,277048.589,1637913599999,58800194.89370,72143,121758.888,25851158.61167,0
+1637913600000,211.62,211.72,189.18,197.08,1126682.405,1637917199999,222403368.90588,275369,513150.025,101183852.76747,0
+1637917200000,197.12,198.87,194.23,195.67,413487.131,1637920799999,81304963.35615,101008,204329.993,40203141.32366,0
+1637920800000,195.66,195.83,193.53,193.98,189640.707,1637924399999,36919437.83881,53311,98750.297,19229276.64001,0
+1637924400000,193.99,196.49,190.53,191.07,347033.372,1637927999999,67168186.97910,80020,152293.371,29485199.05449,0
+1637928000000,191.09,195.48,190.00,195.46,245332.250,1637931599999,47335333.27447,68417,125348.293,24186350.99673,0
+1637931600000,195.44,198.21,193.44,197.91,171239.143,1637935199999,33484310.86815,50368,87559.695,17129898.21071,0
+1637935200000,197.91,199.41,196.34,197.48,255676.960,1637938799999,50613233.38043,62128,133533.765,26447287.66679,0
+1637938800000,197.53,197.54,195.09,195.87,126159.200,1637942399999,24724916.16375,39551,55575.382,10893039.69500,0
+1637942400000,195.88,198.54,194.59,197.50,140554.188,1637945999999,27635822.30077,43151,67222.444,13220255.10080,0
+1637946000000,197.50,199.97,197.05,197.11,119978.337,1637949599999,23796393.87097,40705,56213.551,11154867.86780,0
+1637949600000,197.13,197.59,195.01,196.60,94579.710,1637953199999,18577068.27726,31157,41802.938,8212104.62011,0
+1637953200000,196.59,198.78,196.13,197.89,63112.249,1637956799999,12485263.67881,23426,32131.697,6355865.56668,0
+1637956800000,197.89,199.25,197.01,198.96,51687.429,1637960399999,10231938.61327,21144,23210.363,4596717.61339,0
+1637960400000,198.96,199.82,197.44,197.62,57830.195,1637963999999,11491925.44980,22958,28781.201,5721482.90871,0
+1637964000000,197.63,199.72,196.75,197.18,63726.004,1637967599999,12628630.63795,25542,29162.601,5780973.46278,0
+1637967600000,197.18,198.17,194.51,195.67,84653.803,1637971199999,16595187.08328,32923,39438.685,7732640.74451,0
+1637971200000,195.66,201.04,195.25,198.35,133576.564,1637974799999,26563268.44277,47671,64229.650,12773233.33094,0
+1637974800000,198.32,199.06,196.81,198.40,52759.075,1637978399999,10448737.47570,24466,23243.083,4604115.08076,0
+1637978400000,198.39,200.20,198.00,199.92,45780.170,1637981999999,9119952.36792,19543,23785.505,4738632.22385,0
+1637982000000,199.92,199.97,197.74,197.90,53928.114,1637985599999,10727060.61381,24949,25547.467,5082572.82742,0
+1637985600000,197.91,199.39,197.50,198.60,54543.313,1637989199999,10831411.47702,23847,26103.140,5182736.29975,0
+1637989200000,198.60,199.24,195.47,195.72,48934.991,1637992799999,9660719.85173,23116,20431.795,4036003.67773,0
+1637992800000,195.70,197.97,195.70,196.18,61696.852,1637996399999,12151134.09020,23071,31896.196,6282609.78159,0
+1637996400000,196.18,196.93,195.80,196.00,56086.847,1637999999999,11006555.51607,23143,30200.536,5926739.84973,0
+1638000000000,196.00,200.43,195.97,198.72,114466.618,1638003599999,22752742.29954,38997,59217.057,11768219.47809,0
+1638003600000,198.71,199.62,195.64,196.14,93263.371,1638007199999,18453519.65244,30296,43164.855,8547574.75769,0
+1638007200000,196.15,197.97,194.67,197.45,91470.393,1638010799999,17949363.31575,30134,47304.618,9283709.74869,0
+1638010800000,197.46,198.52,195.85,196.12,54282.560,1638014399999,10704129.46982,23674,24598.064,4853890.56024,0
+1638014400000,196.13,196.92,195.61,196.49,44928.790,1638017999999,8817004.85771,25525,23485.995,4609594.93111,0
+1638018000000,196.49,197.67,196.00,196.72,60246.209,1638021599999,11877430.22006,22481,29880.652,5891630.16459,0
+1638021600000,196.70,197.58,195.75,196.00,57446.051,1638025199999,11294806.00889,20964,23381.265,4598951.10212,0
+1638025200000,196.01,197.29,195.62,196.77,40593.686,1638028799999,7981534.46157,21339,18506.033,3638586.97278,0
+1638028800000,196.75,197.95,196.14,196.46,58289.948,1638032399999,11486090.37202,29048,30068.846,5925579.82774,0
+1638032400000,196.46,197.54,196.03,196.92,54075.769,1638035999999,10642775.34607,22084,26193.794,5155482.69458,0
+1638036000000,196.91,197.26,195.78,196.85,56253.003,1638039599999,11052701.82504,18246,25769.744,5063968.88503,0
+1638039600000,196.85,197.07,196.42,196.50,29242.778,1638043199999,5752598.45316,15004,15194.127,2988747.38474,0
+1638043200000,196.50,197.37,191.68,192.39,117140.113,1638046799999,22745512.34186,40455,49231.885,9566822.39185,0
+1638046800000,192.38,194.48,190.57,193.80,111106.337,1638050399999,21374972.48517,41117,51852.677,9983832.51452,0
+1638050400000,193.80,195.82,193.76,195.22,52560.160,1638053999999,10238951.82494,26714,24414.844,4756053.62546,0
+1638054000000,195.26,195.49,192.74,195.09,55467.527,1638057599999,10773116.16090,28285,24414.111,4742526.38781,0
+1638057600000,195.09,195.37,191.50,194.18,71391.282,1638061199999,13830864.88614,33338,32624.766,6319189.88280,0
+1638061200000,194.17,194.85,191.00,191.99,70354.091,1638064799999,13530253.36697,31157,34879.664,6706570.61191,0
+1638064800000,191.97,192.95,182.80,189.80,327216.404,1638068399999,61472403.50589,103603,130855.950,24598917.12746,0
+1638068400000,189.80,190.40,187.66,189.38,147947.834,1638071999999,27963723.22868,32345,76388.913,14438366.20312,0
+1638072000000,189.38,190.29,187.54,188.29,89452.932,1638075599999,16900290.65945,29635,44300.509,8368136.23533,0
+1638075600000,188.29,190.32,187.86,189.99,77742.436,1638079199999,14728225.94412,24807,42366.822,8025734.21983,0
+1638079200000,189.99,191.28,188.63,190.73,64157.956,1638082799999,12191086.48795,21008,31801.682,6046543.30021,0
+1638082800000,190.74,191.22,190.08,190.44,44065.015,1638086399999,8401887.12272,23605,24232.674,4620821.72805,0
+1638086400000,190.45,190.83,188.81,189.28,64224.069,1638089999999,12174756.59148,20141,30209.506,5727855.94662,0
+1638090000000,189.28,190.02,187.70,189.88,66272.891,1638093599999,12520896.74617,23826,31545.281,5961795.00640,0
+1638093600000,189.85,193.19,188.37,191.85,122023.153,1638097199999,23258174.10956,39406,69432.961,13235316.40798,0
+1638097200000,191.85,192.77,189.77,190.16,65804.187,1638100799999,12562650.11536,33421,31179.408,5954490.61546,0
+1638100800000,190.16,191.13,189.22,190.32,53675.778,1638104399999,10207391.73073,29424,29095.331,5533920.13266,0
+1638104400000,190.31,190.75,189.40,189.86,37868.165,1638107999999,7192287.39899,22049,19842.538,3768982.33323,0
+1638108000000,189.86,190.98,188.13,190.33,57074.833,1638111599999,10826922.97199,30896,29483.055,5594699.91111,0
+1638111600000,190.32,190.64,189.30,189.96,40436.598,1638115199999,7687655.08349,20180,19590.095,3724653.83827,0
+1638115200000,189.92,190.34,187.64,189.22,67565.393,1638118799999,12758343.27119,28444,32346.308,6109717.00298,0
+1638118800000,189.23,190.19,186.58,187.18,84735.192,1638122399999,15942853.69119,33386,37693.361,7092085.00477,0
+1638122400000,187.19,188.12,181.91,187.75,174532.659,1638125999999,32352445.46994,66979,77916.614,14458122.17873,0
+1638126000000,187.76,190.88,187.18,189.86,112493.731,1638129599999,21292560.88883,35979,57002.527,10793509.26062,0
+1638129600000,189.86,192.09,189.53,191.58,69474.023,1638133199999,13261029.94271,26727,36982.079,7060559.27413,0
+1638133200000,191.58,197.90,191.52,197.55,163918.622,1638136799999,31997137.49946,59091,85108.603,16607287.13798,0
+1638136800000,197.55,199.09,193.78,194.49,154617.542,1638140399999,30433522.81101,45546,68207.838,13432775.06264,0
+1638140400000,194.50,199.94,194.33,199.55,201589.905,1638143999999,39918410.27455,53687,104951.773,20765923.13451,0
+1638144000000,199.48,201.73,198.40,200.68,174944.897,1638147599999,35021524.18519,57144,83098.279,16642496.23219,0
+1638147600000,200.64,202.88,200.00,201.11,117649.030,1638151199999,23657777.08964,42826,55080.239,11079566.12025,0
+1638151200000,201.11,201.52,199.49,199.70,78871.953,1638154799999,15806428.83382,27534,35071.800,7030265.14991,0
+1638154800000,199.72,200.34,198.54,198.83,62681.909,1638158399999,12491978.49219,23656,30668.969,6111607.95913,0
+1638158400000,198.82,199.85,198.42,198.62,52759.826,1638161999999,10505233.90495,26714,24782.581,4936149.91604,0
+1638162000000,198.61,199.79,198.43,199.56,48657.374,1638165599999,9683319.49537,20201,25348.546,5045477.83361,0
+1638165600000,199.56,199.81,198.35,199.35,53793.078,1638169199999,10710616.61253,19158,22718.918,4524188.39068,0
+1638169200000,199.35,200.42,199.35,199.86,50501.788,1638172799999,10095518.23177,21213,26421.332,5281778.07676,0
+1638172800000,199.86,200.09,197.59,197.72,64808.943,1638176399999,12863329.63759,24173,26433.394,5247125.59258,0
+1638176400000,197.72,198.67,195.16,196.20,119203.032,1638179999999,23447722.51390,34903,46097.283,9074887.83698,0
+1638180000000,196.19,198.32,195.70,197.16,73376.420,1638183599999,14458018.35907,29586,36374.804,7168774.01722,0
+1638183600000,197.16,197.95,196.31,196.45,52114.797,1638187199999,10273162.72856,22077,21713.282,4280156.10224,0
+1638187200000,196.49,198.06,196.36,197.40,48111.332,1638190799999,9499639.37174,19784,24368.239,4812201.61086,0
+1638190800000,197.42,204.89,197.23,201.82,218018.368,1638194399999,43884090.08045,66695,109864.797,22105659.87910,0
+1638194400000,201.81,203.18,199.18,200.16,127043.138,1638197999999,25536167.15029,39230,62696.287,12601137.44404,0
+1638198000000,200.20,200.67,198.40,199.78,74260.638,1638201599999,14795314.32075,32307,36955.424,7365236.91427,0
+1638201600000,199.77,201.73,198.86,201.73,80390.205,1638205199999,16096707.68919,32525,39694.225,7949388.59863,0
+1638205200000,201.73,209.68,201.11,207.84,323862.476,1638208799999,66938984.56153,86159,167616.266,34621683.05433,0
+1638208800000,207.85,208.79,206.58,208.40,112701.724,1638212399999,23418495.57930,35207,57069.510,11864968.98763,0
+1638212400000,208.41,208.73,205.64,206.15,102340.575,1638215999999,21189223.79797,36474,38940.687,8066006.49169,0
+1638216000000,206.15,207.45,205.25,205.91,80348.294,1638219599999,16592081.77198,29810,43554.852,8996096.88281,0
+1638219600000,205.93,207.07,205.71,206.74,41155.833,1638223199999,8489476.14633,18425,21089.383,4350574.95459,0
+1638223200000,206.72,207.06,206.18,206.66,30352.299,1638226799999,6272118.14196,18359,14027.503,2899293.64258,0
+1638226800000,206.66,208.78,205.40,205.55,121790.084,1638230399999,25182700.95078,29841,53702.669,11116782.96516,0
+1638230400000,205.55,207.11,204.23,205.16,86382.262,1638233999999,17751411.69581,31927,44288.739,9104556.30549,0
+1638234000000,205.18,210.34,202.48,204.03,238193.221,1638237599999,48954273.16903,59872,115635.673,23780201.90534,0
+1638237600000,204.03,205.83,203.90,204.57,53802.603,1638241199999,11022549.29847,21814,29377.123,6018130.71494,0
+1638241200000,204.56,204.77,201.01,203.45,90928.893,1638244799999,18442305.92370,33605,41066.790,8329528.05154,0
+1638244800000,203.46,204.69,203.04,204.19,70665.059,1638248399999,14407200.72416,30056,34108.992,6954805.22078,0
+1638248400000,204.18,204.62,199.71,199.93,92987.315,1638251999999,18769049.13374,36540,40123.994,8106329.71987,0
+1638252000000,199.93,201.59,197.47,201.22,144326.741,1638255599999,28767782.55308,48983,72941.228,14544243.58397,0
+1638255600000,201.22,203.59,200.00,201.71,93513.583,1638259199999,18852738.71522,33948,42645.704,8597905.65168,0
+1638259200000,201.74,204.39,199.51,201.28,115921.821,1638262799999,23357526.75720,40621,54543.414,10992437.02837,0
+1638262800000,201.31,202.40,200.01,201.89,69771.858,1638266399999,14039169.04466,28974,35105.253,7066109.36836,0
+1638266400000,201.89,203.20,201.09,202.86,69040.183,1638269999999,13949377.53164,24784,33430.558,6755250.19446,0
+1638270000000,202.87,212.19,201.89,208.26,279680.656,1638273599999,58013747.62251,82598,154836.515,32112115.48084,0
+1638273600000,208.25,215.97,208.16,212.98,300509.718,1638277199999,64016783.38973,96756,142034.971,30253983.60298,0
+1638277200000,212.98,215.37,211.74,215.04,159358.286,1638280799999,34050490.99956,52354,80613.384,17230886.10647,0
+1638280800000,215.03,216.86,213.88,214.58,161029.115,1638284399999,34657333.93271,58174,73257.748,15772064.01909,0
+1638284400000,214.58,219.94,210.06,210.06,268092.739,1638287999999,57659424.03006,89199,122292.893,26336835.87227,0
+1638288000000,210.12,211.78,206.52,206.98,361723.710,1638291599999,75754839.26899,106076,167323.981,35058664.29200,0
+1638291600000,206.98,210.69,205.54,210.14,155519.508,1638295199999,32377989.79309,50791,78423.985,16341229.54251,0
+1638295200000,210.14,213.18,208.87,213.00,110824.087,1638298799999,23385500.00342,39011,60600.168,12790852.87499,0
+1638298800000,213.05,213.13,210.22,211.37,89211.249,1638302399999,18850518.63450,30653,39943.838,8441191.17246,0
+1638302400000,211.40,211.64,209.28,209.94,81020.100,1638305999999,17041052.57123,29044,37833.185,7958532.46947,0
+1638306000000,209.91,211.43,207.85,209.18,71701.541,1638309599999,15013740.90301,30023,30115.609,6306355.41928,0
+1638309600000,209.19,210.12,208.93,209.53,38391.105,1638313199999,8040921.60860,22050,17155.253,3593434.83860,0
+1638313200000,209.51,210.16,207.10,207.96,58830.280,1638316799999,12268636.50162,22518,27022.902,5636880.33638,0
+1638316800000,207.99,211.00,206.57,210.63,112319.250,1638320399999,23496456.92704,36715,58674.325,12281045.37944,0
+1638320400000,210.63,210.63,208.62,209.14,61165.891,1638323999999,12822380.97561,21404,29321.280,6146508.80115,0
+1638324000000,209.14,211.22,207.77,211.14,65994.220,1638327599999,13822833.56813,24542,33344.340,6985478.13045,0
+1638327600000,211.13,214.77,210.52,212.59,114056.627,1638331199999,24201085.06304,43103,57038.780,12104140.41571,0
+1638331200000,212.56,212.68,210.24,211.28,46181.169,1638334799999,9751773.42587,25607,22484.452,4748897.62987,0
+1638334800000,211.27,211.67,209.69,209.82,43403.388,1638338399999,9137404.89597,26254,18596.927,3915837.85065,0
+1638338400000,209.80,214.73,209.36,212.89,85993.175,1638341999999,18234769.79214,38350,47582.031,10088020.15697,0
+1638342000000,212.89,216.67,211.84,215.75,136349.965,1638345599999,29260383.69830,48919,70891.476,15214073.63201,0
+1638345600000,215.76,216.69,212.07,212.92,186670.320,1638349199999,40041342.50026,51090,84012.366,18016600.49696,0
+1638349200000,212.91,214.26,211.00,213.98,83481.467,1638352799999,17736334.18102,31980,41638.431,8846294.18704,0
+1638352800000,213.98,214.56,211.61,212.59,57844.616,1638356399999,12320203.23352,30613,27577.195,5873449.31057,0
+1638356400000,212.60,213.50,211.42,212.34,51644.184,1638359999999,10961935.13347,30594,23730.416,5038060.82703,0
+1638360000000,212.34,213.70,210.01,210.49,108113.045,1638363599999,22899030.54662,34470,45926.246,9731918.32796,0
+1638363600000,210.46,214.28,210.27,213.35,75551.856,1638367199999,16073211.82488,32738,37418.633,7959457.65886,0
+1638367200000,213.33,217.94,213.19,216.54,128122.921,1638370799999,27649311.66464,49846,60554.212,13068666.08986,0
+1638370800000,216.56,217.46,214.61,215.34,90592.077,1638374399999,19562712.90299,33673,39263.311,8482301.83026,0
+1638374400000,215.33,217.45,213.66,214.09,104408.314,1638377999999,22515811.38739,35125,48351.157,10432141.96863,0
+1638378000000,214.09,214.93,211.90,212.10,66775.256,1638381599999,14262538.97133,30933,29402.546,6281946.68009,0
+1638381600000,212.09,212.92,211.00,211.18,82451.263,1638385199999,17488780.65683,26728,39281.878,8336139.36062,0
+1638385200000,211.18,211.94,208.44,210.96,109678.307,1638388799999,23056912.22668,36795,54190.745,11394522.23984,0
+1638388800000,210.97,211.13,206.76,207.89,132412.993,1638392399999,27615501.07254,45421,60267.635,12572760.34275,0
+1638392400000,207.84,208.22,205.25,207.30,98547.302,1638395999999,20366506.96189,37027,45971.641,9504313.22963,0
+1638396000000,207.28,208.10,205.95,207.47,54700.590,1638399599999,11330719.79606,20548,26325.819,5455251.31959,0
+1638399600000,207.47,209.79,207.23,208.78,70148.019,1638403199999,14621013.83065,28021,38834.860,8094392.86153,0
+1638403200000,208.78,209.59,205.81,208.04,94396.202,1638406799999,19611149.56906,35518,39613.904,8234183.84101,0
+1638406800000,208.04,210.26,206.58,209.24,69823.110,1638410399999,14569343.49810,26438,36801.154,7677976.70871,0
+1638410400000,209.25,209.35,206.73,207.23,49581.200,1638413999999,10287542.67267,19997,21828.890,4530260.01586,0
+1638414000000,207.23,207.25,200.03,202.37,230164.236,1638417599999,46647409.23180,69308,95557.293,19352893.14887,0
+1638417600000,202.38,203.66,202.11,203.08,66758.378,1638421199999,13552991.42447,25416,32701.455,6640031.86904,0
+1638421200000,203.08,204.57,202.68,204.14,60172.552,1638424799999,12272516.31338,20946,29921.199,6103616.94183,0
+1638424800000,204.14,204.25,202.51,203.78,51781.126,1638428399999,10533754.93956,25500,22584.233,4594622.11828,0
+1638428400000,203.78,204.93,203.58,204.07,49853.671,1638431999999,10177879.35179,22604,26983.177,5508628.57980,0
+1638432000000,204.07,205.50,203.83,204.97,65372.783,1638435599999,13386967.26170,27306,34452.990,7055758.86206,0
+1638435600000,204.98,206.31,204.77,204.87,87558.407,1638439199999,17983428.05876,34366,37073.895,7617829.75844,0
+1638439200000,204.86,206.10,203.30,205.03,68163.638,1638442799999,13964987.21439,31891,33826.262,6932754.54463,0
+1638442800000,205.04,205.40,202.03,203.96,119740.972,1638446399999,24372181.42893,37066,50961.325,10374439.08778,0
+1638446400000,203.99,205.18,202.31,204.61,105628.161,1638449999999,21520954.40646,33626,54337.412,11073374.62982,0
+1638450000000,204.64,205.15,202.09,203.84,75621.031,1638453599999,15387351.44654,32610,34932.712,7109529.17923,0
+1638453600000,203.81,206.98,202.80,205.81,96795.860,1638457199999,19828444.34327,33724,46978.538,9627089.21853,0
+1638457200000,205.78,207.06,202.91,205.33,106702.487,1638460799999,21853907.05052,42444,48794.093,9993584.78483,0
+1638460800000,205.34,206.33,202.23,203.86,96051.971,1638464399999,19614771.61811,34361,46086.797,9411464.42516,0
+1638464400000,203.84,205.87,203.53,205.59,55334.837,1638467999999,11339465.00003,25118,25290.244,5183206.80232,0
+1638468000000,205.60,207.34,204.26,207.09,62835.267,1638471599999,12921022.43486,29868,32586.781,6703494.02414,0
+1638471600000,207.09,207.14,205.06,205.61,48586.607,1638475199999,10017619.72446,23863,25090.455,5173178.37035,0
+1638475200000,205.61,207.07,205.10,206.68,47276.543,1638478799999,9756077.34882,24761,24512.194,5058186.87549,0
+1638478800000,206.69,206.73,205.35,206.09,42160.421,1638482399999,8684458.51734,21437,21427.835,4414498.07734,0
+1638482400000,206.09,206.09,204.56,204.81,27884.655,1638485999999,5720992.73451,18260,14010.788,2874597.25986,0
+1638486000000,204.81,204.85,203.12,203.51,44419.092,1638489599999,9056183.62369,23010,21533.849,4390644.48493,0
+1638489600000,203.52,204.51,202.79,203.08,48650.423,1638493199999,9905020.67917,21884,24626.791,5015192.48536,0
+1638493200000,203.08,203.95,202.26,202.78,53693.936,1638496799999,10902720.45331,23147,24151.072,4905400.36428,0
+1638496800000,202.78,203.29,200.53,201.09,77188.468,1638500399999,15593661.90699,30949,31130.456,6289914.03830,0
+1638500400000,201.11,201.42,198.14,200.24,114908.585,1638503999999,23001708.44767,40504,50804.014,10174366.19614,0
+1638504000000,200.29,201.95,199.77,201.42,63528.870,1638507599999,12771063.34227,27131,33951.054,6826970.36437,0
+1638507600000,201.42,203.45,201.01,202.74,57089.053,1638511199999,11543581.59634,20591,29231.721,5911902.05544,0
+1638511200000,202.74,204.18,202.56,204.02,49551.158,1638514799999,10085696.94018,20142,24647.184,5016845.94455,0
+1638514800000,204.04,204.08,202.49,203.47,49704.065,1638518399999,10100621.52425,16823,22518.686,4575568.09662,0
+1638518400000,203.47,203.91,202.92,203.75,45754.941,1638521999999,9310149.06882,21273,23994.862,4883220.98391,0
+1638522000000,203.75,205.57,203.08,205.57,66160.514,1638525599999,13505962.84150,26203,38968.037,7958170.74829,0
+1638525600000,205.57,207.85,204.60,205.27,129726.094,1638529199999,26749668.65272,37410,61468.538,12679822.43040,0
+1638529200000,205.26,207.09,205.26,206.62,63579.531,1638532799999,13120851.45121,28329,32444.308,6696412.39006,0
+1638532800000,206.58,207.44,205.03,205.51,69096.152,1638536399999,14259876.61786,29507,28464.490,5875499.04863,0
+1638536400000,205.50,208.28,205.30,205.40,107438.769,1638539999999,22202388.94217,34399,53956.367,11155660.75542,0
+1638540000000,205.40,205.57,201.43,202.01,136139.413,1638543599999,27733819.84768,37549,50138.909,10220184.09325,0
+1638543600000,202.01,202.20,197.08,198.36,214188.193,1638547199999,42843436.14236,64601,91471.050,18311696.00133,0
+1638547200000,198.37,198.39,192.63,193.54,306316.136,1638550799999,59799162.47231,96607,137439.319,26843153.20942,0
+1638550800000,193.54,194.83,191.01,194.24,151630.284,1638554399999,29324188.04925,48515,71108.643,13764971.73506,0
+1638554400000,194.23,195.73,192.37,194.47,101435.363,1638557999999,19712202.24246,34782,53065.482,10316193.39478,0
+1638558000000,194.45,194.55,188.35,189.30,182278.315,1638561599999,34815944.71657,62395,76143.638,14545823.23418,0
+1638561600000,189.30,189.49,178.10,188.27,607085.925,1638565199999,112458219.76339,142628,271186.510,50282823.67336,0
+1638565200000,188.30,191.33,187.95,189.63,151220.744,1638568799999,28723925.27120,42463,75840.816,14409394.86590,0
+1638568800000,189.63,189.73,187.16,187.50,84916.498,1638572399999,16014133.39408,25769,36328.194,6853193.81472,0
+1638572400000,187.49,190.28,187.29,187.94,91050.905,1638575999999,17183295.47611,31895,50589.989,9549428.27344,0
+1638576000000,187.93,189.17,183.65,184.44,131797.057,1638579599999,24536629.51953,38852,52431.480,9769418.07981,0
+1638579600000,184.44,185.00,182.00,184.01,137876.466,1638583199999,25294016.59058,48528,66885.468,12273363.88215,0
+1638583200000,184.02,184.75,182.56,184.72,62189.044,1638586799999,11435530.34165,23990,31028.109,5706663.48932,0
+1638586800000,184.72,184.81,175.15,175.62,195766.167,1638590399999,35266576.61089,69251,71612.253,12935650.34974,0
+1638590400000,175.59,181.64,158.23,167.00,496466.578,1638593999999,85081684.07190,122613,202931.406,34944348.67894,0
+1638594000000,166.99,168.57,128.64,153.82,2082095.631,1638597599999,312338671.89617,409441,957287.869,143660700.68006,0
+1638597600000,153.85,157.50,149.82,152.76,774174.195,1638601199999,119155667.77524,176472,373752.142,57553300.14817,0
+1638601200000,152.76,153.85,148.29,151.44,443702.453,1638604799999,66984713.58163,120331,201734.169,30468414.79391,0
+1638604800000,151.46,155.20,150.66,152.69,257977.086,1638608399999,39553447.84102,71065,129491.936,19858608.56310,0
+1638608400000,152.71,156.71,151.77,153.23,276254.573,1638611999999,42404036.20154,68188,145492.496,22336837.97622,0
+1638612000000,153.23,154.11,149.41,152.06,289070.410,1638615599999,43815192.47266,70141,132561.339,20092005.86854,0
+1638615600000,152.05,152.08,146.47,149.25,299185.395,1638619199999,44737842.13667,79054,143162.383,21419484.31387,0
+1638619200000,149.28,153.74,149.28,152.40,190667.090,1638622799999,28966883.32394,53453,99806.180,15165118.85232,0
+1638622800000,152.44,154.50,149.97,153.84,146762.088,1638626399999,22387909.02001,46954,71722.492,10949589.50165,0
+1638626400000,153.83,157.50,152.77,157.40,203948.229,1638629999999,31546520.79084,52899,99921.931,15468756.15685,0
+1638630000000,157.40,161.17,157.07,158.64,262441.481,1638633599999,41745985.94979,71641,116423.103,18527541.45660,0
+1638633600000,158.64,160.12,155.25,155.69,193601.038,1638637199999,30524156.68930,55294,84447.244,13333042.99303,0
+1638637200000,155.69,157.91,155.30,157.49,105228.484,1638640799999,16480669.93948,30017,52069.037,8159088.57142,0
+1638640800000,157.49,160.20,156.93,160.15,107423.060,1638644399999,17045294.40176,34459,57068.608,9059323.92845,0
+1638644400000,160.14,164.71,159.01,163.99,140043.747,1638647999999,22725097.96279,50586,70670.326,11467910.29267,0
+1638648000000,163.99,166.44,162.44,165.74,148390.684,1638651599999,24393929.32623,47035,68239.969,11220417.48709,0
+1638651600000,165.76,166.00,161.35,162.15,142565.193,1638655199999,23267446.98302,39667,62642.335,10217601.57553,0
+1638655200000,162.15,165.21,162.14,165.12,75301.160,1638658799999,12339874.72246,24989,40152.511,6576896.97708,0
+1638658800000,165.12,166.53,161.51,162.74,113550.419,1638662399999,18573783.32413,35231,52127.902,8527809.59342,0
+1638662400000,162.75,164.97,157.40,161.26,234912.130,1638665999999,37935404.09545,68980,111741.134,18054536.52737,0
+1638666000000,161.25,162.73,159.17,161.49,108130.133,1638669599999,17381230.34480,35635,53324.367,8569472.95694,0
+1638669600000,161.49,162.64,160.28,161.53,59691.432,1638673199999,9630630.75200,22822,31026.337,5005062.07096,0
+1638673200000,161.51,162.66,159.95,161.61,78409.874,1638676799999,12674683.91936,24805,37142.694,6003570.93295,0
+1638676800000,161.61,161.95,158.60,158.91,72075.080,1638680399999,11523461.67987,28416,35147.481,5619604.76454,0
+1638680400000,158.90,161.17,158.70,160.82,86941.639,1638683999999,13917266.08358,25620,46680.083,7471949.77141,0
+1638684000000,160.82,162.53,159.35,161.48,133199.985,1638687599999,21444003.08244,31117,72027.296,11595395.44327,0
+1638687600000,161.48,161.98,158.88,159.62,85184.618,1638691199999,13658456.14307,24508,41753.578,6697583.26403,0
+1638691200000,159.62,160.61,158.29,160.15,91310.209,1638694799999,14561597.83130,23683,43882.617,7001473.78817,0
+1638694800000,160.16,160.16,156.05,157.15,116596.961,1638698399999,18388187.00233,37931,51471.118,8118143.00369,0
+1638698400000,157.15,159.34,156.55,157.91,70268.940,1638701999999,11119648.33798,23885,36017.897,5699006.64218,0
+1638702000000,157.89,159.11,156.50,157.80,58869.143,1638705599999,9296441.09627,21313,30779.447,4861413.63242,0
+1638705600000,157.75,160.03,156.25,158.40,97415.008,1638709199999,15462172.25650,28456,46600.720,7399578.58586,0
+1638709200000,158.41,158.43,156.49,157.19,69748.044,1638712799999,10981726.22636,22661,33294.322,5241389.53165,0
+1638712800000,157.19,157.47,151.90,153.11,288890.302,1638716399999,44445002.58861,74446,128518.965,19768226.84419,0
+1638716400000,153.11,155.83,147.83,150.35,425886.351,1638719999999,64375141.00548,102498,201016.534,30410405.55605,0
+1638720000000,150.34,156.10,149.83,153.16,496522.207,1638723599999,76219993.32223,99336,255606.259,39240190.26020,0
+1638723600000,153.16,155.54,151.82,155.12,127672.869,1638727199999,19642238.76820,30551,65305.676,10050694.24753,0
+1638727200000,155.12,155.25,153.55,153.60,66049.213,1638730799999,10194550.62085,18897,32943.637,5084200.21638,0
+1638730800000,153.59,154.08,150.51,154.06,108442.376,1638734399999,16495318.31692,26965,55020.320,8367903.48266,0
+1638734400000,154.05,155.55,152.39,154.41,82003.646,1638737999999,12647770.14002,24274,38386.990,5919037.13120,0
+1638738000000,154.41,155.41,151.18,154.68,125250.780,1638741599999,19244005.09720,31492,64184.350,9859792.47804,0
+1638741600000,154.68,155.50,152.74,155.42,79266.721,1638745199999,12230336.08423,22027,41747.412,6442327.81150,0
+1638745200000,155.41,157.19,154.21,156.25,115646.753,1638748799999,18015360.85737,31532,62848.847,9792429.96805,0
+1638748800000,156.29,156.36,150.05,151.66,177119.891,1638752399999,26973778.98548,51059,87054.338,13254408.13199,0
+1638752400000,151.68,154.21,150.60,153.14,136709.786,1638755999999,20849008.78538,35979,65951.631,10057524.11737,0
+1638756000000,153.15,154.62,152.75,153.07,72703.239,1638759599999,11169479.14085,24026,34062.261,5233900.55548,0
+1638759600000,153.07,155.35,153.07,154.51,92235.247,1638763199999,14220715.83756,28196,49361.178,7608983.80452,0
+1638763200000,154.51,155.78,153.92,153.98,63797.997,1638766799999,9879988.22558,21824,31664.120,4904193.88172,0
+1638766800000,153.98,154.57,151.31,151.32,66265.422,1638770399999,10147640.54252,24002,32481.469,4974986.56569,0
+1638770400000,151.32,152.60,148.42,148.69,96681.604,1638773999999,14571550.45817,31258,44363.730,6692252.92729,0
+1638774000000,148.67,149.38,145.80,147.25,175993.966,1638777599999,25928610.71582,47884,87358.733,12873521.99707,0
+1638777600000,147.22,150.95,144.03,146.46,321350.803,1638781199999,47250771.32307,79560,157181.672,23123716.50752,0
+1638781200000,146.45,147.37,141.29,143.07,250057.195,1638784799999,35938004.74338,65231,114733.955,16499123.32418,0
+1638784800000,143.05,144.87,141.66,142.89,161834.839,1638788399999,23185215.81072,39995,86256.724,12361119.16083,0
+1638788400000,142.89,149.08,141.20,148.31,263564.795,1638791999999,38265488.72765,61896,137411.045,19953381.16862,0
+1638792000000,148.25,149.86,146.31,147.50,172149.541,1638795599999,25517314.18020,48637,87229.076,12934675.07174,0
+1638795600000,147.46,149.10,145.58,146.91,110635.847,1638799199999,16300996.78005,34332,55095.913,8119072.94008,0
+1638799200000,146.91,148.90,145.43,147.19,198524.902,1638802799999,29153282.06845,47639,95803.382,14074504.34621,0
+1638802800000,147.18,151.69,145.91,151.56,181375.904,1638806399999,27082933.91754,43726,91630.327,13682531.33313,0
+1638806400000,151.60,152.57,150.25,152.48,162576.815,1638809999999,24625082.30096,37791,76649.653,11614936.76582,0
+1638810000000,152.49,153.12,151.02,151.36,101077.992,1638813599999,15373784.10822,23504,45837.473,6975038.43333,0
+1638813600000,151.37,152.05,150.00,151.59,78223.754,1638817199999,11814294.00926,20692,36772.158,5557183.85733,0
+1638817200000,151.59,153.47,151.54,152.82,74500.255,1638820799999,11381570.84124,20545,37386.842,5710715.21568,0
+1638820800000,152.82,154.80,152.55,153.39,82154.207,1638824399999,12629770.47301,22600,39276.779,6038386.45261,0
+1638824400000,153.39,160.46,153.29,158.98,153706.895,1638827999999,24182021.30546,44882,74943.500,11789620.46274,0
+1638828000000,158.96,164.14,158.92,163.48,138434.644,1638831599999,22421815.36605,41237,71877.355,11643552.04707,0
+1638831600000,163.48,164.40,161.26,161.26,159038.116,1638835199999,25860107.94399,32751,67330.666,10949283.43887,0
+1638835200000,161.26,162.19,160.17,161.80,119110.063,1638838799999,19218975.94723,27764,62928.458,10160542.83837,0
+1638838800000,161.80,163.40,159.21,159.89,136282.769,1638842399999,21964391.45846,32834,65705.863,10603248.09606,0
+1638842400000,159.85,160.26,158.57,158.94,61327.525,1638845999999,9779820.21446,22573,27035.774,4312837.93275,0
+1638846000000,158.94,160.80,158.80,159.86,64596.992,1638849599999,10329030.67527,18508,33494.640,5357088.15799,0
+1638849600000,159.87,160.90,159.36,159.85,60976.530,1638853199999,9764857.08255,18093,30729.257,4922049.23021,0
+1638853200000,159.85,160.52,158.70,158.96,58560.588,1638856799999,9347344.88703,17363,26094.640,4167169.00885,0
+1638856800000,158.96,160.50,158.68,160.12,57111.921,1638860399999,9119472.48151,18404,29717.430,4744781.22605,0
+1638860400000,160.12,160.90,158.07,158.86,94578.418,1638863999999,15056511.93360,24303,44454.798,7077121.25617,0
+1638864000000,158.86,161.83,158.28,161.48,152975.695,1638867599999,24548081.43782,32035,82599.067,13252638.05151,0
+1638867600000,161.47,162.30,159.66,160.06,152343.183,1638871199999,24549683.39994,32886,82189.648,13254286.50365,0
+1638871200000,160.05,161.74,159.47,161.21,81263.139,1638874799999,13052931.84493,19353,39914.270,6411422.89305,0
+1638874800000,161.19,165.32,161.02,164.60,178523.292,1638878399999,29158876.75404,42220,92268.163,15067481.03266,0
+1638878400000,164.61,165.73,159.10,161.30,255548.189,1638881999999,41359137.18461,63956,116132.988,18807875.88298,0
+1638882000000,161.31,162.45,160.32,160.72,84847.222,1638885599999,13693269.41527,28916,41664.445,6724652.70944,0
+1638885600000,160.72,162.87,160.15,162.66,83980.026,1638889199999,13592197.27508,24606,47426.297,7680090.95267,0
+1638889200000,162.67,163.97,161.58,162.93,130520.078,1638892799999,21265051.76743,34346,64989.085,10590757.59609,0
+1638892800000,162.93,163.70,160.95,162.12,123370.542,1638896399999,20012820.55746,30719,52681.698,8546884.96966,0
+1638896400000,162.12,163.48,160.07,163.14,112659.829,1638899999999,18225068.80873,28683,56096.526,9080180.54226,0
+1638900000000,163.12,163.93,161.31,162.28,90663.578,1638903599999,14747704.00266,23850,44314.640,7206880.43639,0
+1638903600000,162.28,163.88,160.32,163.54,88976.454,1638907199999,14466830.29173,25583,44757.793,7283298.05995,0
+1638907200000,163.54,164.20,159.12,160.07,172259.912,1638910799999,27884749.40992,39561,91954.902,14905056.75049,0
+1638910800000,160.07,162.41,159.59,160.78,86192.860,1638914399999,13877745.22558,25866,46603.267,7501710.62666,0
+1638914400000,160.78,161.09,158.75,159.50,75358.796,1638917999999,12038292.93221,22199,33641.030,5377335.73492,0
+1638918000000,159.55,162.24,159.10,161.76,69943.843,1638921599999,11261609.92749,21081,38587.727,6217726.59612,0
+1638921600000,161.76,163.49,159.75,163.25,92182.747,1638925199999,14908862.45379,31246,47561.323,7698811.34988,0
+1638925200000,163.24,164.06,161.23,161.84,85408.217,1638928799999,13898596.32824,23686,42319.459,6891399.97408,0
+1638928800000,161.85,164.08,160.78,160.96,58303.502,1638932399999,9479550.46119,19999,26347.815,4284574.30189,0
+1638932400000,160.95,162.54,159.35,159.84,69022.916,1638935999999,11107380.25576,23145,32405.575,5215745.27707,0
+1638936000000,159.84,161.56,159.61,160.71,49542.682,1638939599999,7959501.82239,17517,23628.657,3796291.81797,0
+1638939600000,160.73,161.77,159.93,160.08,44035.107,1638943199999,7082394.82465,15980,21972.157,3534171.47637,0
+1638943200000,160.04,162.74,160.00,162.41,71680.621,1638946799999,11582404.53926,22811,39650.511,6406544.16858,0
+1638946800000,162.41,166.00,161.59,164.68,180058.328,1638950399999,29495647.69590,43170,94807.417,15537665.38919,0
+1638950400000,164.67,170.13,164.54,167.47,359640.475,1638953999999,60206155.55245,74916,181443.676,30374053.46448,0
+1638954000000,167.45,168.26,162.84,162.99,169669.420,1638957599999,28085884.15166,43461,76614.637,12680565.75243,0
+1638957600000,163.01,165.66,158.01,158.16,281333.824,1638961199999,45503846.30504,68112,133799.806,21662005.94472,0
+1638961200000,158.18,159.52,155.90,158.74,225789.230,1638964799999,35679762.15321,61342,108941.834,17224923.43996,0
+1638964800000,158.73,160.25,156.69,160.02,140241.707,1638968399999,22250533.51178,38219,70634.539,11215200.37091,0
+1638968400000,160.00,160.77,158.40,159.75,100185.008,1638971999999,16010674.53528,30644,50224.202,8028559.22030,0
+1638972000000,159.75,165.77,159.05,165.29,217190.354,1638975599999,35466204.65793,59795,109631.902,17898125.84825,0
+1638975600000,165.29,169.65,165.00,165.80,222098.717,1638979199999,37024644.20671,59394,105294.628,17556757.15099,0
+1638979200000,165.80,166.46,162.94,164.07,135807.308,1638982799999,22371482.95495,35137,61999.092,10215286.48863,0
+1638982800000,164.07,164.72,162.83,163.23,61853.212,1638986399999,10127445.29477,19123,29153.790,4775222.72371,0
+1638986400000,163.23,165.09,162.47,164.57,77718.882,1638989999999,12736985.74801,25146,40915.995,6708687.83672,0
+1638990000000,164.58,165.66,163.88,164.58,59850.220,1638993599999,9862598.12521,18912,31897.424,5257597.70802,0
+1638993600000,164.59,165.27,163.34,164.70,57619.509,1638997199999,9461910.06167,18089,27947.543,4590183.79733,0
+1638997200000,164.71,165.30,163.66,164.23,41682.435,1639000799999,6856447.15839,14021,19610.510,3226700.95735,0
+1639000800000,164.22,164.92,162.00,162.63,62006.806,1639004399999,10150034.66940,18601,27866.124,4563656.61142,0
+1639004400000,162.63,165.33,162.37,165.03,75344.820,1639007999999,12372745.15624,22570,40849.471,6710968.24611,0
+1639008000000,165.01,166.96,163.10,163.34,107054.416,1639011599999,17676332.91401,30826,51783.720,8554449.35942,0
+1639011600000,163.34,164.16,162.35,162.54,56468.017,1639015199999,9226818.63261,18478,26643.060,4354571.27044,0
+1639015200000,162.53,163.13,159.63,161.21,111311.817,1639018799999,17949659.20913,31327,50023.696,8068382.70872,0
+1639018800000,161.23,161.62,158.76,159.63,84161.023,1639022399999,13480788.54750,23611,37158.896,5955771.02880,0
+1639022400000,159.62,161.21,159.19,160.98,51661.655,1639025999999,8295707.35785,15591,29156.674,4682311.33444,0
+1639026000000,160.99,162.08,160.24,161.27,47274.121,1639029599999,7621012.67471,14901,23524.682,3793050.82055,0
+1639029600000,161.26,161.86,159.60,160.79,50667.778,1639033199999,8148674.50961,17418,24792.117,3987679.36094,0
+1639033200000,160.81,162.90,158.21,161.79,146146.191,1639036799999,23472882.84241,34590,75803.943,12177499.18568,0
+1639036800000,161.78,161.87,158.97,160.03,85964.167,1639040399999,13787421.24321,24537,40929.832,6565597.21806,0
+1639040400000,160.03,160.05,157.30,159.27,130452.457,1639043999999,20706250.62462,39541,62098.948,9861147.83175,0
+1639044000000,159.27,160.15,157.66,159.47,79809.245,1639047599999,12693386.92575,26222,39585.691,6297192.69960,0
+1639047600000,159.48,160.49,158.64,159.33,65034.959,1639051199999,10376024.04488,21422,32922.627,5254345.52650,0
+1639051200000,159.32,160.57,157.85,160.08,82326.750,1639054799999,13140839.80755,22189,38260.148,6107544.61562,0
+1639054800000,160.06,160.15,158.67,159.55,48504.542,1639058399999,7727656.93862,17359,23787.803,3790566.64765,0
+1639058400000,159.56,159.92,153.07,153.85,226029.599,1639061999999,35171191.73028,54329,94783.578,14741609.53470,0
+1639062000000,153.84,156.14,152.43,155.31,194178.923,1639065599999,29985954.12542,43867,99446.482,15366640.68031,0
+1639065600000,155.32,157.13,154.42,156.52,127015.778,1639069199999,19808786.79812,28305,68914.866,10751298.93194,0
+1639069200000,156.53,157.40,153.95,154.62,65089.264,1639072799999,10158255.78716,19925,29549.740,4611938.85683,0
+1639072800000,154.63,155.74,152.03,153.48,126567.768,1639076399999,19467051.42636,30576,61112.211,9402279.97124,0
+1639076400000,153.49,155.20,153.21,153.89,80849.933,1639079999999,12468381.20777,22621,40913.406,6309251.34449,0
+1639080000000,153.87,154.47,152.12,153.62,90117.142,1639083599999,13807766.24346,23505,48382.465,7413769.17075,0
+1639083600000,153.62,155.05,152.99,154.34,73362.134,1639087199999,11297626.41947,19637,38789.353,5975138.09116,0
+1639087200000,154.32,155.93,153.65,154.59,44893.257,1639090799999,6953799.98492,17824,21722.515,3364259.96331,0
+1639090800000,154.57,155.01,151.07,151.16,77869.198,1639094399999,11933953.50857,23029,34992.080,5367825.59730,0
+1639094400000,151.15,155.87,150.72,153.07,130413.000,1639097999999,19989748.66841,35094,65275.206,9999482.20409,0
+1639098000000,153.09,155.04,151.95,154.54,92170.906,1639101599999,14144935.36843,25936,46823.882,7186651.30013,0
+1639101600000,154.52,155.81,153.60,154.26,91008.344,1639105199999,14081492.27397,22208,46172.978,7145197.67208,0
+1639105200000,154.29,154.82,153.24,153.63,58071.315,1639108799999,8938081.65420,15677,29667.631,4568139.46846,0
+1639108800000,153.63,155.04,152.91,153.17,59198.610,1639112399999,9111564.75347,19649,31276.739,4813602.72032,0
+1639112400000,153.16,154.39,151.37,152.74,72360.695,1639115999999,11047400.66884,20720,36200.670,5527833.93402,0
+1639116000000,152.76,153.94,150.51,150.62,87430.794,1639119599999,13312861.90301,23375,41402.020,6305638.99237,0
+1639119600000,150.61,151.23,149.12,150.28,128981.294,1639123199999,19361646.80017,35087,62417.018,9370636.22954,0
+1639123200000,150.26,152.36,149.75,151.97,92333.144,1639126799999,13946058.05598,22686,49249.811,7438808.03682,0
+1639126800000,151.96,153.99,150.87,153.55,89045.679,1639130399999,13577936.66861,22387,43250.261,6594091.68296,0
+1639130400000,153.55,154.17,152.15,152.61,65232.647,1639133999999,9987229.01699,18115,30499.936,4669169.79854,0
+1639134000000,152.61,155.50,152.58,155.37,77768.120,1639137599999,11995264.17111,22442,40326.060,6221494.74824,0
+1639137600000,155.38,156.88,155.03,156.61,97938.395,1639141199999,15290201.42166,26563,47957.303,7490252.67102,0
+1639141200000,156.61,159.75,155.06,157.72,214064.738,1639144799999,33756429.13925,49206,112839.078,17803332.66207,0
+1639144800000,157.72,158.25,151.58,152.05,202466.447,1639148399999,31431217.84334,43354,94535.519,14673681.06100,0
+1639148400000,152.06,153.88,150.58,151.52,188447.626,1639151999999,28705734.82472,43073,92954.786,14165835.98865,0
+1639152000000,151.47,151.69,148.44,150.75,178178.318,1639155599999,26784498.21435,42549,81400.709,12240457.65539,0
+1639155600000,150.75,151.06,148.77,150.43,86741.154,1639159199999,13002657.77165,24427,38672.603,5798022.35914,0
+1639159200000,150.47,152.20,150.26,151.17,79234.371,1639162799999,11981014.53169,21120,38827.050,5871836.82595,0
+1639162800000,151.15,152.82,150.50,152.48,57346.938,1639166399999,8712376.84513,16997,28956.170,4398922.52577,0
+1639166400000,152.49,154.68,152.44,154.52,56610.301,1639169999999,8692153.87263,18348,29209.287,4485697.31700,0
+1639170000000,154.55,154.86,152.13,152.68,74505.103,1639173599999,11457700.11822,20940,33489.422,5151408.05577,0
+1639173600000,152.71,153.70,151.12,151.56,66428.310,1639177199999,10140450.31132,16701,32422.492,4953177.87798,0
+1639177200000,151.57,152.50,147.35,148.20,139482.704,1639180799999,20893326.93234,37323,62249.922,9324045.73583,0
+1639180800000,148.17,152.15,145.47,148.83,239090.930,1639184399999,35556869.44619,58152,117370.514,17454609.59124,0
+1639184400000,148.85,152.00,148.51,149.97,86121.858,1639187999999,12963648.90459,22927,44248.275,6659431.75158,0
+1639188000000,150.03,151.88,149.72,151.63,51479.369,1639191599999,7761526.99066,16538,23810.127,3590594.41699,0
+1639191600000,151.64,152.91,151.35,151.64,61054.368,1639195199999,9286220.00572,17686,31879.278,4849019.49539,0
+1639195200000,151.64,153.49,151.27,152.73,52446.447,1639198799999,7982851.69861,16394,27646.745,4208717.45029,0
+1639198800000,152.73,154.47,152.62,153.44,98012.948,1639202399999,15047715.88242,23777,51985.222,7981547.71583,0
+1639202400000,153.44,155.65,151.90,152.09,105330.177,1639205999999,16203703.82393,27712,54302.828,8360485.90850,0
+1639206000000,152.10,153.22,151.42,152.61,58438.368,1639209599999,8909313.89770,16189,30281.449,4617766.45989,0
+1639209600000,152.60,156.04,151.69,153.28,122038.500,1639213199999,18801480.34577,27675,61353.072,9452499.28653,0
+1639213200000,153.31,154.92,152.23,154.60,66828.524,1639216799999,10259669.94158,16847,35549.108,5459506.91321,0
+1639216800000,154.60,155.39,153.88,154.97,61185.341,1639220399999,9460702.70589,17742,30208.950,4671899.97972,0
+1639220400000,154.99,155.25,153.85,154.63,53402.209,1639223999999,8255952.18279,15894,24749.821,3827043.68142,0
+1639224000000,154.63,157.12,154.36,156.81,87278.122,1639227599999,13601908.10241,22732,48013.950,7482117.89846,0
+1639227600000,156.81,157.85,155.50,156.20,147152.388,1639231199999,23044977.28672,30900,67132.178,10518784.55106,0
+1639231200000,156.20,158.73,155.09,157.58,105690.610,1639234799999,16532573.24521,28472,54234.271,8485250.37091,0
+1639234800000,157.61,158.67,156.46,158.47,96797.653,1639238399999,15258894.73359,24931,48275.247,7608979.64176,0
+1639238400000,158.48,159.38,157.28,157.57,111792.193,1639241999999,17708120.85870,28631,51459.360,8152859.73197,0
+1639242000000,157.58,157.79,155.76,156.06,61336.485,1639245599999,9617596.21885,17604,29208.347,4580584.17875,0
+1639245600000,156.05,156.50,155.19,155.44,62377.045,1639249199999,9714811.02160,17545,30490.039,4749408.95248,0
+1639249200000,155.44,155.88,154.40,154.62,64095.869,1639252799999,9943262.26690,18053,35140.344,5453350.64743,0
+1639252800000,154.62,156.76,154.55,155.22,75606.588,1639256399999,11769385.07024,18135,40605.870,6322824.32444,0
+1639256400000,155.22,155.94,154.14,155.77,58707.639,1639259999999,9106553.48222,17093,30162.655,4678339.90513,0
+1639260000000,155.72,157.71,155.59,156.85,37714.649,1639263599999,5909360.42311,13081,19829.048,3108428.90792,0
+1639263600000,156.85,159.00,156.85,157.98,63514.394,1639267199999,10038428.60780,19631,32872.536,5194104.41265,0
+1639267200000,157.94,158.88,156.34,156.81,55849.043,1639270799999,8800084.68497,18255,27804.381,4382351.25275,0
+1639270800000,156.80,157.41,155.65,155.76,42700.817,1639274399999,6683379.93787,13060,21250.588,3326578.57839,0
+1639274400000,155.76,156.61,155.18,155.35,44988.796,1639277999999,7017095.45757,13469,23688.965,3696236.71684,0
+1639278000000,155.36,156.73,155.32,156.28,54806.580,1639281599999,8556804.79751,13341,30572.570,4773034.57297,0
+1639281600000,156.27,156.47,153.84,154.21,55446.224,1639285199999,8595953.04695,16433,23127.588,3586426.55255,0
+1639285200000,154.23,154.94,153.98,154.43,39623.947,1639288799999,6120070.33207,11886,18178.563,2808043.66554,0
+1639288800000,154.43,155.97,154.21,155.70,35620.348,1639292399999,5528521.79340,11642,17151.083,2662214.20118,0
+1639292400000,155.70,156.25,155.20,155.97,32513.026,1639295999999,5065959.59071,10443,16267.515,2534864.41674,0
+1639296000000,155.99,156.10,154.20,154.73,52704.209,1639299599999,8178948.45469,15690,26721.699,4147401.02238,0
+1639299600000,154.71,155.52,153.74,153.91,51567.617,1639303199999,7978865.33418,17207,26719.739,4134904.80250,0
+1639303200000,153.91,155.62,153.09,155.47,65561.758,1639306799999,10112324.03155,19546,30310.421,4675210.09809,0
+1639306800000,155.47,156.75,154.91,155.78,48601.121,1639310399999,7575195.40335,18095,23952.668,3734109.80100,0
+1639310400000,155.79,157.94,155.50,156.74,66598.424,1639313999999,10453467.61293,19500,31997.072,5021580.91755,0
+1639314000000,156.73,157.99,156.68,157.78,47815.650,1639317599999,7519732.60983,14419,24302.616,3822941.40580,0
+1639317600000,157.77,158.42,156.83,157.65,57712.357,1639321199999,9100509.00344,18106,26560.480,4188513.74683,0
+1639321200000,157.65,157.81,156.61,156.90,39080.580,1639324799999,6144091.35931,13336,19453.096,3058962.65576,0
+1639324800000,156.88,158.74,156.56,158.32,64336.943,1639328399999,10135728.87738,18804,32756.273,5161985.21742,0
+1639328400000,158.32,160.23,158.21,159.21,101134.840,1639331999999,16113400.76270,28601,53519.173,8526990.27523,0
+1639332000000,159.24,162.82,159.24,161.36,110167.486,1639335599999,17740152.61915,34246,57518.453,9260627.69957,0
+1639335600000,161.35,162.04,160.44,160.72,38408.979,1639339199999,6187792.06517,16294,17576.389,2831977.96477,0
+1639339200000,160.73,161.37,160.30,160.43,44129.114,1639342799999,7097509.05458,12000,20854.773,3355336.97230,0
+1639342800000,160.47,160.94,159.40,159.70,51132.280,1639346399999,8193943.45275,14595,25242.232,4047572.78546,0
+1639346400000,159.71,160.29,159.60,160.20,31045.511,1639349999999,4964707.60544,10656,18259.326,2920284.77406,0
+1639350000000,160.21,160.60,158.33,158.84,55124.975,1639353599999,8792567.71641,15816,24074.770,3841317.91895,0
+1639353600000,158.84,159.84,157.33,157.79,83626.652,1639357199999,13253914.11875,23924,37054.874,5877977.67832,0
+1639357200000,157.80,157.80,153.90,154.27,125040.017,1639360799999,19488874.59035,34738,56226.943,8763784.05444,0
+1639360800000,154.27,155.23,152.80,153.01,105097.072,1639364399999,16189809.46801,25278,55224.330,8511914.20531,0
+1639364400000,153.03,154.65,152.73,154.05,73432.455,1639367999999,11298535.57364,18902,40905.177,6294465.44578,0
+1639368000000,154.02,155.13,153.23,154.77,55121.776,1639371599999,8497934.89910,14253,26379.325,4068470.45075,0
+1639371600000,154.76,155.90,153.83,155.63,62566.776,1639375199999,9700212.69670,15714,32664.977,5066235.26357,0
+1639375200000,155.60,155.70,153.53,153.99,48834.688,1639378799999,7555887.25118,15256,21697.938,3358184.40623,0
+1639378800000,153.96,154.82,153.20,153.98,66919.476,1639382399999,10296910.42092,18060,30900.894,4756074.81028,0
+1639382400000,153.98,156.36,152.25,155.80,125198.103,1639385999999,19361007.10837,30030,63485.416,9821548.73783,0
+1639386000000,155.79,156.06,154.73,155.78,75260.383,1639389599999,11701402.38360,19769,38617.716,6005802.93748,0
+1639389600000,155.78,156.29,154.23,155.21,69345.216,1639393199999,10754269.72474,19354,33628.648,5215892.49083,0
+1639393200000,155.20,155.60,154.58,155.37,38467.814,1639396799999,5970542.62363,12743,19410.849,3013003.02853,0
+1639396800000,155.35,156.36,153.45,153.64,89126.166,1639400399999,13808463.42388,22956,45445.878,7045592.28163,0
+1639400400000,153.67,154.17,152.37,153.64,92265.750,1639403999999,14159188.28145,24136,46651.558,7160917.86801,0
+1639404000000,153.64,153.76,149.40,150.96,160985.204,1639407599999,24313059.84490,43693,72442.835,10938709.83940,0
+1639407600000,150.97,150.97,146.57,147.67,172260.182,1639411199999,25590000.57039,42776,75194.302,11170597.64338,0
+1639411200000,147.67,148.78,145.79,147.71,164791.067,1639414799999,24292077.08648,39625,82112.397,12110091.64056,0
+1639414800000,147.71,150.13,147.45,148.55,124871.409,1639418399999,18570446.74225,25339,68632.472,10209948.89909,0
+1639418400000,148.56,149.18,147.61,148.29,72751.875,1639421999999,10788385.46575,17032,37113.965,5504568.31324,0
+1639422000000,148.29,148.30,142.50,145.82,291396.096,1639425599999,42312464.24557,62176,130389.965,18933150.87817,0
+1639425600000,145.83,146.55,144.39,145.21,110987.576,1639429199999,16151871.29080,26658,58966.075,8586291.91419,0
+1639429200000,145.20,145.81,143.62,145.36,80422.364,1639432799999,11638598.14547,22548,41855.921,6059428.28395,0
+1639432800000,145.36,146.76,144.82,145.98,60435.602,1639436399999,8830167.45969,19207,29337.821,4286889.26802,0
+1639436400000,145.96,146.34,144.15,144.50,65508.735,1639439999999,9511785.02047,19434,27408.924,3979700.94390,0
+1639440000000,144.47,146.53,142.76,145.38,126491.851,1639443599999,18280696.39039,32302,57627.704,8334753.95717,0
+1639443600000,145.38,146.37,144.15,145.70,63313.094,1639447199999,9189086.53422,19701,33148.588,4812740.07314,0
+1639447200000,145.71,146.50,144.39,146.05,54566.985,1639450799999,7937773.61254,18464,28930.690,4208186.81433,0
+1639450800000,146.05,146.77,144.70,145.61,63363.690,1639454399999,9237739.04000,20063,31717.526,4623794.23836,0
+1639454400000,145.61,146.15,144.45,145.04,50550.622,1639457999999,7350734.46381,17314,25616.908,3726179.66022,0
+1639458000000,145.05,146.05,143.93,144.05,58411.623,1639461599999,8466093.57176,16937,27598.518,4000482.89871,0
+1639461600000,144.05,146.03,143.00,145.64,122180.434,1639465199999,17660240.96718,31203,67945.274,9822539.81539,0
+1639465200000,145.66,147.14,145.42,146.86,68820.219,1639468799999,10069513.60366,22420,33373.876,4884072.38866,0
+1639468800000,146.87,148.77,146.83,148.41,103488.402,1639472399999,15290027.80367,27684,50914.226,7523688.00795,0
+1639472400000,148.41,148.58,145.83,145.91,80401.399,1639475999999,11840869.58844,20908,36026.128,5308135.72479,0
+1639476000000,145.90,149.74,145.87,149.49,112219.866,1639479599999,16588043.33224,26729,64336.015,9503560.39197,0
+1639479600000,149.47,151.28,148.29,150.65,108118.208,1639483199999,16158210.22231,31384,54978.040,8217710.66919,0
+1639483200000,150.65,151.88,149.77,149.89,112832.958,1639486799999,17012204.61705,28995,56022.612,8448304.96125,0
+1639486800000,149.90,150.79,147.66,148.68,94241.185,1639490399999,14050148.60282,24846,47604.622,7098121.38574,0
+1639490400000,148.67,149.65,147.59,149.37,94999.704,1639493999999,14117637.21472,26850,45604.625,6780725.22376,0
+1639494000000,149.35,150.65,145.88,146.82,132305.366,1639497599999,19664680.44242,31632,59511.078,8851482.22224,0
+1639497600000,146.82,148.78,146.19,147.31,95148.067,1639501199999,14036455.59338,26777,47160.881,6956929.59451,0
+1639501200000,147.31,149.10,146.62,147.22,77723.020,1639504799999,11500312.65831,21087,40284.184,5960867.31571,0
+1639504800000,147.22,148.52,145.27,146.18,104732.608,1639508399999,15364502.75317,26580,53151.607,7796473.39621,0
+1639508400000,146.18,147.68,146.00,146.72,75847.989,1639511999999,11135920.96586,18748,40759.435,5983948.81571,0
+1639512000000,146.70,149.90,146.66,149.61,99365.366,1639515599999,14746627.19166,24864,51134.021,7586494.82866,0
+1639515600000,149.58,151.50,148.61,150.39,106258.460,1639519199999,15992259.18526,27723,53864.533,8110910.88861,0
+1639519200000,150.39,150.79,149.34,150.08,43112.137,1639522799999,6473565.25357,13636,22457.951,3372648.66016,0
+1639522800000,150.08,150.74,149.55,150.21,51727.793,1639526399999,7767040.09195,14432,26661.623,4003787.02690,0
+1639526400000,150.20,151.50,149.81,150.00,71889.983,1639529999999,10825707.34954,20506,34788.426,5239620.84678,0
+1639530000000,150.04,150.04,149.02,149.36,46548.199,1639533599999,6962272.36032,14888,23573.220,3526410.87071,0
+1639533600000,149.37,149.71,148.50,149.61,51041.701,1639537199999,7611718.90186,14588,26275.753,3919304.84302,0
+1639537200000,149.61,150.20,149.20,150.05,40907.581,1639540799999,6120168.75344,14079,22239.327,3327813.23244,0
+1639540800000,150.05,151.27,149.15,150.49,82353.643,1639544399999,12390663.22342,23810,39775.776,5987092.53244,0
+1639544400000,150.44,152.19,149.95,151.13,80414.695,1639547999999,12151115.35556,22170,41035.575,6204543.29534,0
+1639548000000,151.14,152.09,150.53,150.74,54947.026,1639551599999,8311239.08007,16779,26156.074,3956949.97907,0
+1639551600000,150.74,151.88,149.92,151.42,69944.928,1639555199999,10557690.86067,18694,36358.065,5487807.20943,0
+1639555200000,151.43,152.60,151.09,151.39,70192.041,1639558799999,10663670.85286,19548,35096.504,5333519.99681,0
+1639558800000,151.35,151.44,150.51,150.94,52984.643,1639562399999,7998271.90771,16211,29912.938,4516600.86323,0
+1639562400000,150.97,151.27,149.62,149.98,56705.051,1639565999999,8521954.84450,16105,24290.171,3651568.41192,0
+1639566000000,150.00,150.50,149.11,149.55,66593.767,1639569599999,9974743.28483,16677,33755.318,5058041.56045,0
+1639569600000,149.56,150.20,146.73,146.99,116011.325,1639573199999,17241854.90784,27519,51828.230,7705958.25739,0
+1639573200000,147.01,148.21,146.67,147.59,77659.719,1639576799999,11449773.32483,22295,40065.511,5907729.51282,0
+1639576800000,147.58,148.25,145.71,146.34,79359.178,1639580399999,11658323.55946,24755,38911.526,5713522.58378,0
+1639580400000,146.33,146.80,142.86,143.03,160030.151,1639583999999,23155371.45935,41030,70840.029,10264330.09740,0
+1639584000000,143.02,144.33,141.67,143.04,143057.597,1639587599999,20438338.70593,34811,69836.209,9981760.87007,0
+1639587600000,143.03,144.30,142.55,143.97,91849.788,1639591199999,13176590.76449,22266,49008.535,7031778.28298,0
+1639591200000,143.98,148.25,143.60,147.00,126193.237,1639594799999,18439184.72408,32327,56531.133,8257450.97169,0
+1639594800000,147.00,153.49,145.16,151.89,485176.433,1639598399999,73101077.10934,101664,241869.466,36454092.68013,0
+1639598400000,151.90,154.58,151.41,153.82,173323.176,1639601999999,26563272.51692,39830,86193.601,13210368.93734,0
+1639602000000,153.83,155.03,153.29,154.31,97331.184,1639605599999,15012393.08609,26055,52015.019,8025111.89799,0
+1639605600000,154.30,154.76,152.71,152.87,50267.743,1639609199999,7718800.57385,15020,22342.895,3431990.70331,0
+1639609200000,152.87,153.66,152.81,153.54,73575.854,1639612799999,11272861.74956,17401,40928.144,6271589.02468,0
+1639612800000,153.54,154.85,153.09,154.35,60473.973,1639616399999,9315564.60570,18966,32726.043,5041456.53012,0
+1639616400000,154.36,154.36,153.16,153.61,38558.310,1639619999999,5921492.54497,15360,17459.760,2681236.42005,0
+1639620000000,153.62,154.00,153.18,153.75,32275.561,1639623599999,4960235.11935,12084,16620.172,2554887.80836,0
+1639623600000,153.75,154.15,152.61,153.08,33233.522,1639627199999,5093298.19600,12429,14812.201,2270882.81225,0
+1639627200000,153.09,154.02,152.72,153.37,43044.737,1639630799999,6601065.57923,12690,24328.544,3732185.83653,0
+1639630800000,153.38,153.84,151.73,151.86,51519.780,1639634399999,7865358.32141,17278,25382.590,3874921.47144,0
+1639634400000,151.88,153.78,151.78,153.72,48782.239,1639637999999,7449645.79601,14880,25910.996,3957564.88351,0
+1639638000000,153.72,154.29,153.37,153.64,51891.263,1639641599999,7986011.37567,15670,25349.819,3902013.04832,0
+1639641600000,153.64,154.28,152.94,153.69,53349.602,1639645199999,8194459.50044,13281,26646.234,4092845.35868,0
+1639645200000,153.69,154.62,153.59,154.34,35099.891,1639648799999,5409545.20577,14079,16606.013,2559331.05565,0
+1639648800000,154.34,155.58,154.20,155.21,68708.348,1639652399999,10649463.53556,22616,34353.289,5324902.33520,0
+1639652400000,155.21,156.64,153.84,156.12,86691.431,1639655999999,13462196.83299,27284,44679.863,6942448.61672,0
+1639656000000,156.11,156.19,153.61,153.84,77225.520,1639659599999,11973734.13795,21770,32713.313,5072708.55388,0
+1639659600000,153.86,156.03,152.80,155.60,115223.369,1639663199999,17778833.09768,26674,65851.063,10161785.68124,0
+1639663200000,155.60,155.67,154.00,154.17,50028.800,1639666799999,7739267.35645,17418,22843.451,3534110.78011,0
+1639666800000,154.18,155.21,153.04,154.65,58432.378,1639670399999,9006423.07960,20584,28350.342,4370242.83536,0
+1639670400000,154.64,154.88,153.70,154.43,57031.833,1639673999999,8805273.18505,18723,27944.686,4315201.07072,0
+1639674000000,154.40,154.55,152.68,152.72,67383.589,1639677599999,10332861.98404,18107,29857.319,4579679.45730,0
+1639677600000,152.71,153.70,151.91,152.78,75904.772,1639681199999,11600419.89277,20556,42222.382,6455445.19224,0
+1639681200000,152.79,153.19,149.66,150.29,98472.991,1639684799999,14872966.47373,24893,41224.737,6227352.26169,0
+1639684800000,150.30,152.02,150.18,150.92,63130.311,1639688399999,9540589.23683,18625,31874.445,4818169.65506,0
+1639688400000,150.95,151.63,150.67,151.43,26754.704,1639691999999,4043536.61980,9810,13171.948,1991069.02124,0
+1639692000000,151.42,151.81,148.88,150.19,71525.734,1639695599999,10739253.60319,19524,32227.352,4839531.47356,0
+1639695600000,150.19,150.19,148.40,148.80,70393.473,1639699199999,10508639.30014,17827,30519.880,4557058.25979,0
+1639699200000,148.80,149.99,148.03,149.53,85697.995,1639702799999,12781852.30970,21235,45204.586,6745880.28737,0
+1639702800000,149.53,150.19,149.30,149.94,46067.947,1639706399999,6898617.69649,15398,21747.856,3257736.33645,0
+1639706400000,149.93,150.08,148.75,149.81,33424.017,1639709999999,4993402.19947,13257,16298.102,2434837.97253,0
+1639710000000,149.83,149.89,149.03,149.54,28921.232,1639713599999,4324665.41768,10840,12333.659,1844296.84515,0
+1639713600000,149.54,150.15,149.32,149.76,32403.588,1639717199999,4854086.95457,11873,14758.453,2211203.20964,0
+1639717200000,149.75,149.94,148.12,148.62,42872.162,1639720799999,6382294.54586,14120,19643.345,2923456.30208,0
+1639720800000,148.63,148.97,148.18,148.26,34131.647,1639724399999,5069708.76447,11598,15391.333,2286004.54976,0
+1639724400000,148.25,148.28,145.63,147.39,151397.304,1639727999999,22215325.03292,36013,74316.441,10906118.82190,0
+1639728000000,147.39,149.64,146.49,148.55,98692.833,1639731599999,14601916.02703,25745,49985.525,7395173.63696,0
+1639731600000,148.55,148.65,147.13,148.36,45771.316,1639735199999,6771863.59404,14771,20329.938,3008108.85826,0
+1639735200000,148.37,148.46,146.25,146.68,64586.633,1639738799999,9505150.79318,20496,30587.317,4501560.37698,0
+1639738800000,146.67,147.92,146.45,147.11,50450.007,1639742399999,7424133.64044,15579,22673.702,3336863.03198,0
+1639742400000,147.11,147.82,146.05,146.63,61355.455,1639745999999,9021041.34166,19401,28302.970,4161583.50114,0
+1639746000000,146.61,147.42,145.05,145.44,64845.862,1639749599999,9482972.47072,21153,30406.535,4446013.10960,0
+1639749600000,145.45,145.60,141.01,143.35,244678.653,1639753199999,35010301.18688,62973,119906.445,17156704.15538,0
+1639753200000,143.36,146.71,141.65,146.14,166499.837,1639756799999,23980319.80909,42427,86803.648,12502734.51177,0
+1639756800000,146.14,149.10,145.69,147.78,169677.059,1639760399999,24998849.32351,38216,81567.109,12017684.32496,0
+1639760400000,147.77,147.82,145.16,145.77,76331.855,1639763999999,11165931.11986,20998,38206.839,5587228.21930,0
+1639764000000,145.78,147.03,145.35,146.77,45292.579,1639767599999,6610479.74604,14593,25186.637,3676517.78055,0
+1639767600000,146.77,147.16,145.54,145.61,56760.595,1639771199999,8315132.66473,15388,27844.837,4080160.63818,0
+1639771200000,145.62,146.02,143.70,143.95,84405.442,1639774799999,12202297.49981,20432,40970.801,5925003.97222,0
+1639774800000,143.94,147.20,143.64,146.25,68822.263,1639778399999,10027660.62713,19079,36519.488,5315147.70440,0
+1639778400000,146.26,146.62,142.72,145.80,120695.196,1639781999999,17458564.55709,28356,62399.043,9025685.96211,0
+1639782000000,145.82,145.85,143.81,143.90,46993.792,1639785599999,6795088.44288,15986,21451.843,3101511.06787,0
+1639785600000,143.93,145.43,142.73,145.20,75097.505,1639789199999,10809913.23810,22611,38108.697,5484782.95750,0
+1639789200000,145.21,145.42,142.79,143.21,77938.691,1639792799999,11196885.82551,20992,37109.424,5329336.26907,0
+1639792800000,143.21,144.90,142.77,143.60,55597.178,1639796399999,8005397.69216,16089,30637.883,4411357.76950,0
+1639796400000,143.58,147.41,143.57,146.37,69583.507,1639799999999,10151534.97522,20014,36408.928,5308592.06552,0
+1639800000000,146.37,147.41,145.34,146.79,61799.155,1639803599999,9046281.06043,17039,32634.444,4776089.73223,0
+1639803600000,146.80,148.41,146.26,147.50,71979.650,1639807199999,10615620.60987,20125,36555.154,5392131.84311,0
+1639807200000,147.51,148.16,146.47,146.65,43123.231,1639810799999,6348895.32638,12760,20408.019,3005047.95328,0
+1639810800000,146.66,147.85,146.65,147.42,52752.601,1639814399999,7769333.53054,14199,29448.257,4337233.06647,0
+1639814400000,147.41,148.79,147.00,147.31,71373.033,1639817999999,10558062.71047,19480,34518.811,5105298.60462,0
+1639818000000,147.32,148.98,147.32,148.98,47273.228,1639821599999,7001340.12737,15602,26421.157,3913222.29279,0
+1639821600000,148.99,150.00,148.28,149.89,65967.269,1639825199999,9842307.43790,19982,34365.027,5127292.37695,0
+1639825200000,149.92,150.34,148.61,149.15,64728.379,1639828799999,9667312.40030,16511,27904.583,4171029.60798,0
+1639828800000,149.14,149.68,148.83,149.45,35869.892,1639832399999,5355823.04396,16247,17141.355,2559709.42360,0
+1639832400000,149.45,149.64,148.00,148.09,53881.194,1639835999999,8016809.44243,19745,21330.685,3175093.89716,0
+1639836000000,148.08,149.48,147.88,149.32,63588.525,1639839599999,9463397.46644,17947,35693.360,5313290.55459,0
+1639839600000,149.31,149.78,148.46,148.67,39121.495,1639843199999,5834572.30124,16066,19032.684,2838608.77692,0
+1639843200000,148.67,149.60,148.34,148.85,45838.579,1639846799999,6824448.98809,14451,23588.338,3512050.51197,0
+1639846800000,148.84,149.03,148.17,148.48,32799.385,1639850399999,4874862.15936,10793,15694.749,2332666.40238,0
+1639850400000,148.48,148.95,148.31,148.78,21960.213,1639853999999,3263138.19833,7860,10235.882,1521064.00780,0
+1639854000000,148.79,148.95,147.27,148.39,52763.539,1639857599999,7809979.25197,14929,24654.962,3649519.68964,0
+1639857600000,148.41,148.66,147.63,148.46,36451.211,1639861199999,5398839.67950,9924,19260.882,2853216.00537,0
+1639861200000,148.43,148.95,147.88,148.87,33177.484,1639864799999,4928192.69959,8800,16156.423,2400539.49403,0
+1639864800000,148.86,149.49,148.21,148.58,23290.198,1639868399999,3468038.49785,8821,11411.859,1699594.67964,0
+1639868400000,148.57,149.28,148.06,148.56,37902.899,1639871999999,5638152.53554,12008,20808.333,3095350.97586,0
+1639872000000,148.56,149.08,147.55,148.18,46336.706,1639875599999,6876378.18602,15232,21894.420,3249500.07198,0
+1639875600000,148.18,148.96,147.49,148.16,39619.348,1639879199999,5874314.87481,12874,20228.772,2998753.00679,0
+1639879200000,148.17,150.73,147.91,150.52,64715.571,1639882799999,9662068.58265,15789,34085.197,5087197.44707,0
+1639882800000,150.51,155.99,150.51,154.24,282203.319,1639886399999,43378032.23904,62606,156796.505,24090709.74465,0
+1639886400000,154.25,155.19,154.25,154.40,58301.959,1639889999999,9015684.77269,15853,32071.306,4959987.45492,0
+1639890000000,154.39,154.95,153.19,153.63,66292.781,1639893599999,10207255.78838,17514,28065.913,4324276.43510,0
+1639893600000,153.63,153.85,152.72,152.92,42675.179,1639897199999,6545995.99096,13490,20606.164,3161771.18829,0
+1639897200000,152.92,153.96,152.66,153.17,51071.917,1639900799999,7833390.69243,13066,30228.764,4636899.23920,0
+1639900800000,153.18,153.90,153.03,153.21,42718.287,1639904399999,6555247.75259,13359,20301.640,3115800.87977,0
+1639904400000,153.21,153.37,151.77,152.37,119098.007,1639907999999,18185719.91770,24577,48554.765,7413363.40668,0
+1639908000000,152.37,152.55,150.88,152.11,78214.040,1639911599999,11868446.46612,20736,40360.581,6125237.77920,0
+1639911600000,152.12,152.40,151.38,152.26,37955.366,1639915199999,5765197.05320,11617,18642.586,2832163.23346,0
+1639915200000,152.26,154.49,151.40,154.37,99829.981,1639918799999,15293333.18445,22590,55419.926,8494947.77685,0
+1639918800000,154.36,155.12,152.00,154.57,124648.520,1639922399999,19145455.29019,29160,56762.265,8720176.69717,0
+1639922400000,154.58,156.52,152.36,154.06,247735.515,1639925999999,38275712.72778,53876,132321.614,20444356.87553,0
+1639926000000,154.07,155.14,153.00,155.10,92208.185,1639929599999,14215244.32209,23082,47701.020,7354205.81618,0
+1639929600000,155.09,161.07,154.48,155.73,365828.196,1639933199999,57832436.45037,73186,194402.082,30723875.38882,0
+1639933200000,155.72,157.84,154.96,157.47,119926.606,1639936799999,18710452.06059,27571,64707.254,10099514.44608,0
+1639936800000,157.46,157.47,155.30,157.40,106424.398,1639940399999,16628533.83984,24080,50992.586,7968593.32162,0
+1639940400000,157.40,158.70,152.22,153.54,377147.963,1639943999999,58508297.44778,68186,177016.995,27458224.55378,0
+1639944000000,153.55,155.37,152.64,154.67,109925.107,1639947599999,16953291.45255,26266,55612.801,8578421.38222,0
+1639947600000,154.68,155.10,153.55,154.05,73681.423,1639951199999,11376393.96289,16964,34432.219,5316589.61803,0
+1639951200000,154.06,155.99,153.73,155.33,70001.028,1639954799999,10855948.08013,19064,34540.117,5357833.82101,0
+1639954800000,155.32,155.72,152.70,153.25,67133.725,1639958399999,10353604.12966,20197,34240.501,5281271.99158,0
+1639958400000,153.24,154.93,151.11,154.91,110955.094,1639961999999,16949078.66815,29381,50880.014,7777991.03205,0
+1639962000000,154.91,155.41,152.92,154.02,87270.019,1639965599999,13456736.46842,26451,38088.730,5871135.22573,0
+1639965600000,154.00,154.82,153.10,154.17,66129.560,1639969199999,10181533.37181,18714,35347.066,5442904.44560,0
+1639969200000,154.22,155.49,153.39,154.72,66773.181,1639972799999,10315794.94932,20233,30603.747,4727299.85811,0
+1639972800000,154.74,156.99,154.63,156.83,74965.719,1639976399999,11681139.91067,20739,35622.175,5552265.10259,0
+1639976400000,156.82,157.35,149.00,150.44,225437.058,1639979999999,34493267.30735,49296,88571.592,13562597.44747,0
+1639980000000,150.44,151.71,148.91,150.82,150353.010,1639983599999,22607911.99868,39091,80593.025,12124353.17442,0
+1639983600000,150.82,150.93,148.93,150.20,116066.571,1639987199999,17414067.71010,26310,51192.055,7683480.41676,0
+1639987200000,150.21,150.98,149.25,150.05,84073.055,1639990799999,12616963.96326,21110,42793.368,6423058.37755,0
+1639990800000,150.05,150.17,146.06,146.25,150881.825,1639994399999,22286234.81008,47967,66671.932,9841794.95344,0
+1639994400000,146.27,148.11,146.17,146.81,84458.323,1639997999999,12437067.92428,22392,46039.722,6779643.10980,0
+1639998000000,146.82,148.15,146.23,147.74,83560.749,1640001599999,12315859.12984,19501,39933.501,5887620.91357,0
+1640001600000,147.74,147.74,145.36,146.03,94062.938,1640005199999,13767870.68373,31479,42880.429,6275362.97458,0
+1640005200000,146.03,147.37,145.11,146.19,74726.151,1640008799999,10942634.88193,24021,36719.821,5377875.21259,0
+1640008800000,146.19,150.52,145.83,150.19,189247.883,1640012399999,27955461.81787,42615,97625.528,14431836.03348,0
+1640012400000,150.19,150.27,147.67,147.86,104915.359,1640015999999,15636096.05598,28688,51383.676,7656308.26439,0
+1640016000000,147.85,150.30,147.28,150.16,94227.176,1640019599999,14001978.58468,24247,48829.389,7260188.36101,0
+1640019600000,150.16,150.32,148.90,149.03,69351.546,1640023199999,10374957.94007,19017,36085.208,5398846.97510,0
+1640023200000,149.02,150.17,148.76,149.66,47444.673,1640026799999,7090601.46368,16019,24946.508,3728657.66209,0
+1640026800000,149.69,151.00,149.46,150.47,75532.823,1640030399999,11359938.53679,21376,38006.320,5715752.61747,0
+1640030400000,150.49,155.00,150.47,153.50,191660.459,1640033999999,29256298.28471,50577,109156.392,16674232.07433,0
+1640034000000,153.48,154.96,152.83,152.92,114683.378,1640037599999,17636523.17071,29560,51929.187,7988062.79085,0
+1640037600000,152.95,153.53,152.06,152.07,53803.025,1640041199999,8211356.05105,16562,24346.988,3716735.55063,0
+1640041200000,152.09,153.43,152.07,152.60,56351.985,1640044799999,8604238.68775,17564,30746.284,4695437.89657,0
+1640044800000,152.60,152.98,149.85,150.18,139233.734,1640048399999,21021807.17632,29537,56556.703,8541017.52156,0
+1640048400000,150.18,150.92,149.00,150.64,94695.764,1640051999999,14209763.17178,24017,47313.673,7102325.80916,0
+1640052000000,150.65,151.00,149.86,150.13,46236.179,1640055599999,6949652.31558,13119,21313.727,3203639.18468,0
+1640055600000,150.14,154.47,149.99,153.48,205248.414,1640059199999,31269430.42460,43848,130210.525,19829445.19473,0
+1640059200000,153.49,155.31,153.48,153.78,103155.075,1640062799999,15919439.32386,31269,50518.664,7798832.31100,0
+1640062800000,153.78,154.59,152.31,152.92,100613.837,1640066399999,15425798.55053,22274,45828.765,7029732.30711,0
+1640066400000,152.93,153.34,152.27,153.11,58650.131,1640069999999,8961320.98620,16017,30375.088,4641856.82395,0
+1640070000000,153.12,153.50,152.63,153.08,50993.599,1640073599999,7803742.47727,13318,27031.401,4137552.52575,0
+1640073600000,153.07,154.31,152.47,153.24,71827.604,1640077199999,11025684.54325,18694,35544.409,5456773.67530,0
+1640077200000,153.24,153.50,152.60,153.13,47193.788,1640080799999,7224529.26593,14903,20637.273,3159305.88117,0
+1640080800000,153.14,154.05,152.88,153.44,49759.473,1640084399999,7641666.42969,13397,26379.832,4050857.51340,0
+1640084400000,153.44,154.11,153.30,153.68,43833.120,1640087999999,6733531.84205,14574,20877.288,3207440.70148,0
+1640088000000,153.68,155.37,153.08,153.39,87807.669,1640091599999,13544071.69748,25785,40400.416,6234167.59947,0
+1640091600000,153.39,153.97,152.76,153.89,56434.282,1640095199999,8655337.16670,19258,28102.639,4311497.76728,0
+1640095200000,153.89,153.99,152.13,152.57,72645.967,1640098799999,11121409.26862,19042,31668.708,4849267.12692,0
+1640098800000,152.54,154.00,151.72,152.76,85015.820,1640102399999,12988366.10172,24682,40336.429,6165630.81280,0
+1640102400000,152.76,154.41,152.69,153.76,65298.530,1640105999999,10032782.92189,18753,34483.415,5298557.02286,0
+1640106000000,153.75,154.46,153.52,154.11,55649.196,1640109599999,8572623.91018,13070,30011.450,4623481.87574,0
+1640109600000,154.12,154.86,153.67,154.32,42517.992,1640113199999,6559417.92497,12666,22190.222,3424130.46764,0
+1640113200000,154.32,154.94,153.72,154.77,42760.503,1640116799999,6601816.09075,12233,23300.985,3597887.22994,0
+1640116800000,154.78,155.26,153.89,154.55,50645.146,1640120399999,7826137.46877,13899,24589.341,3800551.81344,0
+1640120400000,154.56,156.37,154.32,155.63,68161.663,1640123999999,10598575.03811,21525,30700.952,4771963.17622,0
+1640124000000,155.62,156.27,155.35,156.25,42583.241,1640127599999,6632819.21371,13609,23171.088,3609036.60047,0
+1640127600000,156.25,156.31,154.47,154.72,55097.171,1640131199999,8554238.72149,15731,24450.908,3797164.54718,0
+1640131200000,154.73,155.48,152.86,153.18,83735.032,1640134799999,12938101.99530,22835,34922.953,5396861.93296,0
+1640134800000,153.18,154.63,153.05,154.39,36509.298,1640138399999,5622775.79322,14857,18217.141,2805609.98108,0
+1640138400000,154.40,156.73,154.03,155.51,75581.849,1640141999999,11776412.73520,23115,34923.551,5440816.19451,0
+1640142000000,155.51,156.93,155.20,156.21,69393.053,1640145599999,10823761.32218,18414,43673.481,6812707.14544,0
+1640145600000,156.22,156.81,155.56,156.51,39232.602,1640149199999,6127646.09192,12589,19531.036,3050782.85227,0
+1640149200000,156.51,156.58,155.14,155.37,38394.929,1640152799999,5980402.47244,13127,16978.276,2644816.97863,0
+1640152800000,155.45,156.04,155.21,155.42,34424.852,1640156399999,5354279.01125,12569,17669.920,2748892.92967,0
+1640156400000,155.41,157.74,155.30,157.15,94089.221,1640159999999,14755865.97015,26982,49495.443,7759455.21690,0
+1640160000000,157.13,157.99,157.01,157.04,81251.868,1640163599999,12801306.61179,21334,36909.251,5815536.63948,0
+1640163600000,157.04,157.47,154.79,155.38,83402.410,1640167199999,13015012.97275,25401,36137.312,5639417.44362,0
+1640167200000,155.37,156.14,155.02,156.05,56249.005,1640170799999,8756521.06676,18319,27338.676,4256590.06986,0
+1640170800000,156.05,157.29,156.04,156.46,54184.105,1640174399999,8490084.23866,19001,26007.883,4075011.21281,0
+1640174400000,156.47,157.15,153.22,154.01,121212.445,1640177999999,18773753.44862,33918,58189.145,9012782.46038,0
+1640178000000,153.98,155.03,153.80,154.75,61490.892,1640181599999,9497719.93439,21704,29494.719,4555435.12486,0
+1640181600000,154.76,155.93,154.34,155.47,48563.944,1640185199999,7534885.59273,16959,23715.149,3680275.08586,0
+1640185200000,155.47,158.00,155.21,157.55,111802.648,1640188799999,17526068.38290,28638,55730.672,8734877.51640,0
+1640188800000,157.58,160.12,157.45,158.26,149534.921,1640192399999,23727610.65036,41630,71490.476,11344841.86465,0
+1640192400000,158.26,158.61,156.62,156.93,55490.573,1640195999999,8746165.50579,16307,23718.808,3738668.15324,0
+1640196000000,156.92,159.30,156.71,157.45,78296.871,1640199599999,12374186.18466,20236,40762.238,6439824.63176,0
+1640199600000,157.43,158.47,156.23,157.43,68567.484,1640203199999,10784106.05540,19212,33385.374,5252283.93065,0
+1640203200000,157.42,158.01,157.16,157.38,32250.490,1640206799999,5081084.55535,10642,15260.865,2404048.13929,0
+1640206800000,157.37,157.37,156.34,156.93,36086.779,1640210399999,5659712.08581,12157,18568.042,2912359.42323,0
+1640210400000,156.94,156.95,156.00,156.43,26964.638,1640213999999,4214382.68541,9941,12716.905,1987966.09460,0
+1640214000000,156.45,156.57,154.61,155.31,52765.875,1640217599999,8202956.46596,18418,22493.843,3496857.30511,0
+1640217600000,155.31,155.87,153.01,154.93,104265.381,1640221199999,16077899.80926,30605,48980.681,7552176.47050,0
+1640221200000,154.93,157.90,153.91,156.56,106838.999,1640224799999,16653295.05973,28985,58097.348,9055942.35944,0
+1640224800000,156.53,157.90,155.85,156.41,62104.147,1640228399999,9751892.00290,20055,29629.148,4652762.60458,0
+1640228400000,156.43,157.56,155.72,157.29,52092.091,1640231999999,8163044.33073,15390,28191.168,4418909.87333,0
+1640232000000,157.29,157.46,155.51,155.67,42332.968,1640235599999,6629470.32833,14215,18226.792,2854712.00975,0
+1640235600000,155.67,156.42,155.22,155.54,34249.120,1640239199999,5337403.71569,11982,16632.826,2592559.69453,0
+1640239200000,155.54,156.80,155.14,156.58,36469.176,1640242799999,5687679.28466,12932,18617.847,2904226.71838,0
+1640242800000,156.59,156.66,153.65,154.31,72106.652,1640246399999,11180009.31346,21172,32335.183,5010472.72509,0
+1640246400000,154.31,155.25,154.06,155.16,50303.326,1640249999999,7783817.66758,16225,24820.382,3840994.29432,0
+1640250000000,155.16,155.77,154.42,155.43,52769.697,1640253599999,8180727.57811,12973,25481.709,3951212.64675,0
+1640253600000,155.42,158.39,154.88,156.93,161675.049,1640257199999,25336324.66991,37071,82870.894,12984379.71595,0
+1640257200000,156.97,157.46,154.33,155.70,108485.502,1640260799999,16915638.41661,25628,46449.987,7244767.36211,0
+1640260800000,155.71,157.02,155.10,156.60,53569.601,1640264399999,8365535.02913,17719,28510.553,4452922.36206,0
+1640264400000,156.60,157.32,156.08,156.22,50281.490,1640267999999,7885518.92357,16696,24707.648,3875300.61097,0
+1640268000000,156.26,156.79,155.72,156.46,56021.778,1640271599999,8757892.51660,16925,29416.225,4598789.99790,0
+1640271600000,156.46,157.41,156.18,157.20,76617.952,1640275199999,12018750.64937,19570,36396.986,5708795.12035,0
+1640275200000,157.24,158.83,156.51,158.53,91827.720,1640278799999,14472714.83536,24167,44116.091,6954738.92523,0
+1640278800000,158.52,161.96,158.05,161.78,171821.028,1640282399999,27516331.44557,47284,82937.246,13280818.84374,0
+1640282400000,161.78,164.94,161.78,163.66,223582.172,1640285999999,36539333.28885,60133,110261.027,18022804.31613,0
+1640286000000,163.66,165.18,163.24,164.04,95568.074,1640289599999,15688179.68811,28930,49605.328,8145015.62800,0
+1640289600000,164.07,164.30,162.63,162.96,83922.987,1640293199999,13710129.79256,21600,34150.878,5578995.82647,0
+1640293200000,162.96,163.40,161.88,163.27,66723.874,1640296799999,10851493.46445,18328,32129.091,5226419.63758,0
+1640296800000,163.27,164.52,162.72,162.80,63899.351,1640300399999,10453573.66408,16573,34438.446,5636177.10144,0
+1640300400000,162.80,163.66,162.56,163.66,42233.772,1640303999999,6886733.86986,13428,19404.305,3164510.51211,0
+1640304000000,163.66,165.68,163.21,165.30,77926.453,1640307599999,12806390.63701,21357,43723.171,7187256.87328,0
+1640307600000,165.30,166.66,164.39,166.40,96487.582,1640311199999,16004518.08153,27745,50472.492,8375284.26869,0
+1640311200000,166.40,166.61,165.04,165.13,58770.416,1640314799999,9741608.40271,17984,28118.891,4661213.37098,0
+1640314800000,165.13,166.10,164.87,165.52,38699.369,1640318399999,6401219.16317,13455,17826.989,2949032.88925,0
+1640318400000,165.53,165.85,163.69,164.55,56868.936,1640321999999,9363102.70794,14489,22931.120,3775925.08362,0
+1640322000000,164.55,164.56,163.35,164.16,45652.586,1640325599999,7490577.76872,13770,19232.935,3155924.22961,0
+1640325600000,164.15,164.15,162.98,163.46,43757.771,1640329199999,7158605.43878,14525,21645.457,3540701.11685,0
+1640329200000,163.46,164.35,163.12,163.93,41353.675,1640332799999,6779466.42619,11822,22846.032,3745774.92117,0
+1640332800000,163.94,164.78,163.62,164.00,43436.386,1640336399999,7135705.24776,13784,22182.619,3644616.54623,0
+1640336400000,164.00,164.81,163.81,164.43,38376.818,1640339999999,6306553.07148,14075,20236.373,3325254.12689,0
+1640340000000,164.43,164.72,163.76,163.84,42728.920,1640343599999,7017013.27344,14651,17497.775,2873870.49637,0
+1640343600000,163.83,164.46,162.56,163.04,69654.418,1640347199999,11388657.37537,21094,30373.318,4967994.80081,0
+1640347200000,163.05,163.68,162.33,163.46,40149.480,1640350799999,6549005.52437,16392,18670.833,3046564.31645,0
+1640350800000,163.46,163.81,161.29,162.24,97263.779,1640354399999,15820381.23891,23095,43061.025,7003587.27960,0
+1640354400000,162.21,163.61,161.66,161.98,55069.295,1640357999999,8965883.27712,19405,26141.160,4255035.63438,0
+1640358000000,161.99,163.04,160.36,162.55,134364.563,1640361599999,21746695.47892,35607,66821.658,10814957.75763,0
+1640361600000,162.55,163.35,161.71,162.58,71504.813,1640365199999,11629606.73787,21814,38307.640,6231038.45115,0
+1640365200000,162.56,162.96,161.68,162.71,35706.427,1640368799999,5791813.45224,13466,16074.656,2608043.60153,0
+1640368800000,162.72,164.49,162.56,164.28,90890.214,1640372399999,14877368.95986,21258,42892.122,7019023.70985,0
+1640372400000,164.28,164.78,161.45,161.73,76932.412,1640375999999,12560990.24802,21364,33926.459,5541170.97215,0
+1640376000000,161.72,162.73,161.06,162.31,61541.468,1640379599999,9965731.88021,17443,30490.173,4937361.96530,0
+1640379600000,162.30,162.89,161.85,162.07,57015.768,1640383199999,9255165.32150,12568,28857.238,4684895.37797,0
+1640383200000,162.07,162.13,160.43,161.53,59758.560,1640386799999,9636906.83755,15840,26999.902,4354589.21124,0
+1640386800000,161.55,161.85,160.11,161.25,50045.020,1640390399999,8054972.57802,17166,23460.866,3776020.57084,0
+1640390400000,161.26,163.05,160.17,162.94,56649.327,1640393999999,9169305.87497,17552,31975.445,5176644.52559,0
+1640394000000,162.95,163.09,161.41,161.75,68694.981,1640397599999,11134822.56244,18022,33068.138,5360177.89946,0
+1640397600000,161.75,162.71,161.31,161.31,40505.951,1640401199999,6562092.76580,13840,19658.482,3185285.22327,0
+1640401200000,161.31,161.69,160.82,161.01,36284.222,1640404799999,5852998.86362,10810,15296.249,2467510.36530,0
+1640404800000,161.00,162.00,160.78,161.43,30495.809,1640408399999,4926157.87062,10208,15617.463,2523058.99599,0
+1640408400000,161.44,162.21,161.32,161.85,35821.838,1640411999999,5793993.74739,10436,16876.430,2729930.66740,0
+1640412000000,161.85,162.53,160.97,162.53,43369.916,1640415599999,7013877.20055,12443,24432.314,3951520.30126,0
+1640415600000,162.52,163.01,162.01,162.45,28349.877,1640419199999,4606629.36223,11006,13877.479,2255164.02978,0
+1640419200000,162.45,162.79,162.10,162.71,19886.836,1640422799999,3229033.03702,8408,10788.952,1751978.86410,0
+1640422800000,162.73,163.00,162.18,162.26,31431.024,1640426399999,5113423.15928,11043,14272.356,2322183.35044,0
+1640426400000,162.26,162.30,160.69,161.05,39980.345,1640429999999,6457709.65431,14816,20043.124,3237727.03296,0
+1640430000000,161.07,161.70,160.74,161.56,38841.018,1640433599999,6265212.92165,12191,17802.470,2872035.83238,0
+1640433600000,161.57,163.52,161.49,162.81,50712.719,1640437199999,8246703.71328,17045,24017.845,3905290.11734,0
+1640437200000,162.80,163.40,162.08,163.26,41849.890,1640440799999,6811482.57914,12328,21142.756,3441794.30645,0
+1640440800000,163.26,163.33,162.47,162.80,24697.612,1640444399999,4021146.24508,10179,12335.086,2008352.58211,0
+1640444400000,162.79,163.62,162.68,162.94,34971.721,1640447999999,5704476.45418,13464,17437.972,2844750.75788,0
+1640448000000,162.95,163.37,161.66,162.19,64986.367,1640451599999,10560028.30996,18425,30881.791,5019579.04806,0
+1640451600000,162.20,162.89,158.65,160.38,246200.999,1640455199999,39469541.78989,50884,111994.534,17952620.99955,0
+1640455200000,160.38,161.55,159.84,161.24,78651.290,1640458799999,12640477.11751,19868,39637.523,6370164.33172,0
+1640458800000,161.24,161.45,160.63,160.97,26644.513,1640462399999,4290280.31715,9143,12361.699,1990061.58121,0
+1640462400000,160.97,161.62,160.59,161.40,35763.102,1640465999999,5760876.58089,11556,18304.720,2948959.19476,0
+1640466000000,161.40,162.64,161.32,162.07,60156.724,1640469599999,9746937.79145,18172,26912.100,4361159.04601,0
+1640469600000,162.06,162.24,159.11,159.41,80185.248,1640473199999,12875713.64749,24394,37036.446,5945897.76672,0
+1640473200000,159.43,159.65,157.46,157.86,162761.007,1640476799999,25819698.23099,38832,77659.100,12322694.81767,0
+1640476800000,157.87,158.03,156.12,156.90,169501.746,1640480399999,26616412.43506,42369,78825.350,12378875.58367,0
+1640480400000,156.89,158.33,156.60,157.31,109514.826,1640483999999,17262710.39608,23282,58057.160,9151662.61698,0
+1640484000000,157.27,158.30,155.26,156.93,170277.212,1640487599999,26704884.16576,40771,76076.931,11938511.09530,0
+1640487600000,156.94,156.94,152.98,153.74,216594.126,1640491199999,33476366.68042,67269,88138.171,13625531.59346,0
+1640491200000,153.73,154.53,153.18,154.44,91727.418,1640494799999,14110153.63113,23436,43715.971,6723940.91390,0
+1640494800000,154.44,154.80,154.17,154.38,43388.054,1640498399999,6702318.13672,17839,21921.934,3386966.18769,0
+1640498400000,154.38,154.97,154.29,154.83,39974.974,1640501999999,6182359.49963,14194,18254.294,2823303.93835,0
+1640502000000,154.83,155.81,154.38,155.72,60187.842,1640505599999,9340947.35402,16580,30273.813,4699572.64391,0
+1640505600000,155.71,156.26,155.17,155.67,62886.463,1640509199999,9795955.72667,15659,30047.458,4681442.94269,0
+1640509200000,155.66,156.61,155.42,156.07,48835.029,1640512799999,7620809.89916,15005,22716.523,3545018.90899,0
+1640512800000,156.07,156.33,154.08,155.55,156548.539,1640516399999,24253748.06986,32143,73358.191,11367018.36897,0
+1640516400000,155.56,155.74,153.18,154.43,88670.351,1640519999999,13713489.92206,22802,36454.771,5638208.85599,0
+1640520000000,154.43,154.89,153.20,154.20,118785.071,1640523599999,18294541.20267,29344,55983.912,8622097.24625,0
+1640523600000,154.19,155.08,154.12,154.97,56616.210,1640527199999,8759010.61198,16696,28685.153,4437405.68655,0
+1640527200000,154.98,155.36,153.35,153.59,105539.402,1640530799999,16257076.44615,28461,49660.215,7649390.59688,0
+1640530800000,153.60,155.25,153.30,154.98,86835.418,1640534399999,13420496.22754,24030,42874.030,6623298.08027,0
+1640534400000,154.99,156.09,154.96,155.61,73979.141,1640537999999,11508273.27283,20731,36343.972,5653778.84507,0
+1640538000000,155.61,156.41,155.36,156.07,70563.100,1640541599999,11006718.75213,16474,36070.961,5626595.55206,0
+1640541600000,156.07,156.80,155.58,156.54,71259.727,1640545199999,11125045.59339,16477,33607.846,5248284.95099,0
+1640545200000,156.54,156.84,155.90,156.31,50299.290,1640548799999,7865082.43895,13045,22090.584,3454515.95870,0
+1640548800000,156.32,156.69,155.67,155.95,65708.942,1640552399999,10264920.31580,14735,32704.783,5109985.78856,0
+1640552400000,155.96,157.31,154.14,156.63,117550.332,1640555999999,18342071.48117,26430,49329.505,7698411.51638,0
+1640556000000,156.66,157.67,156.45,156.87,50940.131,1640559599999,7999814.86019,14679,22015.832,3457859.25939,0
+1640559600000,156.86,157.18,155.64,155.77,82528.725,1640563199999,12881913.17025,16518,35246.397,5502786.15122,0
+1640563200000,155.77,156.59,155.31,155.53,64529.230,1640566799999,10061281.44390,15678,32329.481,5041467.58209,0
+1640566800000,155.55,155.93,154.44,155.83,73380.316,1640570399999,11380708.21848,15690,32497.160,5042269.17115,0
+1640570400000,155.83,156.38,155.46,155.94,43849.585,1640573999999,6836283.74973,11096,20095.274,3133067.89669,0
+1640574000000,155.91,156.93,155.83,156.59,45345.478,1640577599999,7096061.94372,12343,23879.348,3736818.30501,0
+1640577600000,156.59,156.68,155.93,156.39,49314.122,1640581199999,7705027.16338,12935,20516.367,3206385.50909,0
+1640581200000,156.37,156.46,155.86,155.99,33716.917,1640584799999,5264893.19004,9245,15513.350,2422718.77409,0
+1640584800000,155.99,156.38,155.37,156.32,37967.195,1640588399999,5919011.44649,12041,18199.258,2837486.26985,0
+1640588400000,156.32,156.55,155.50,155.95,51507.190,1640591999999,8037911.04993,12908,24428.941,3812609.91513,0
+1640592000000,155.97,156.37,155.55,155.61,54486.333,1640595599999,8503318.93744,14486,24195.717,3776605.81187,0
+1640595600000,155.60,155.80,154.80,155.51,78624.095,1640599199999,12216126.91034,22818,37309.691,5797654.82223,0
+1640599200000,155.51,156.50,155.50,156.21,56918.801,1640602799999,8883315.17065,16223,27830.846,4343596.57806,0
+1640602800000,156.20,157.60,156.11,157.31,100940.737,1640606399999,15846081.64472,21729,50895.064,7990382.29331,0
+1640606400000,157.31,159.59,156.90,158.45,169185.046,1640609999999,26783734.57767,38230,84224.775,13339396.52568,0
+1640610000000,158.46,159.22,158.11,158.57,67796.271,1640613599999,10756287.59021,21848,32850.244,5212472.04754,0
+1640613600000,158.57,159.91,158.52,159.38,114932.345,1640617199999,18304470.73916,26378,56347.062,8972647.57679,0
+1640617200000,159.38,159.93,158.65,159.24,82824.765,1640620799999,13181936.28366,21341,38878.758,6189014.79381,0
+1640620800000,159.25,159.98,158.50,158.98,82754.218,1640624399999,13174877.58091,22391,39773.162,6333613.57060,0
+1640624400000,159.01,160.61,158.64,160.17,93925.995,1640627999999,15002271.60970,22821,48340.559,7722737.54363,0
+1640628000000,160.19,160.87,159.48,160.45,100977.654,1640631599999,16168374.34442,21431,49299.796,7896057.85628,0
+1640631600000,160.46,160.50,158.84,159.18,82026.144,1640635199999,13093792.92595,18664,33719.900,5383665.44752,0
+1640635200000,159.19,160.91,159.02,160.74,180289.158,1640638799999,28880192.59867,28628,66470.310,10646497.27998,0
+1640638800000,160.75,161.30,158.77,158.93,138182.369,1640642399999,22136028.79277,24220,64715.526,10366737.03918,0
+1640642400000,158.93,159.90,156.28,157.47,104753.139,1640645999999,16580539.85810,25175,41553.622,6581421.36407,0
+1640646000000,157.46,157.61,155.50,155.89,92162.710,1640649599999,14413646.12846,22765,40832.611,6387322.50272,0
+1640649600000,155.89,156.01,150.47,153.72,448621.970,1640653199999,68661706.60238,85965,224213.963,34300897.45675,0
+1640653200000,153.70,153.70,151.06,152.03,108063.851,1640656799999,16463439.27421,25278,51272.059,7812891.71767,0
+1640656800000,152.03,152.66,150.87,151.81,81944.846,1640660399999,12433769.03174,19637,38916.445,5907019.87746,0
+1640660400000,151.81,151.81,149.15,151.19,123258.700,1640663999999,18536435.82263,29039,54319.223,8172593.29709,0
+1640664000000,151.19,151.19,146.25,148.04,209666.836,1640667599999,31032151.10165,48651,82920.281,12278661.00496,0
+1640667600000,148.04,149.96,147.75,149.65,81812.056,1640671199999,12170791.07781,18100,40282.662,5993282.26354,0
+1640671200000,149.65,150.84,149.17,150.21,82425.537,1640674799999,12365802.17707,19008,41326.896,6202304.14725,0
+1640674800000,150.20,150.64,149.30,150.39,66181.154,1640678399999,9923712.02590,13966,31739.277,4760573.12229,0
+1640678400000,150.34,151.35,149.81,151.05,70817.723,1640681999999,10681138.77384,16692,36226.673,5464204.45285,0
+1640682000000,151.05,151.72,150.40,150.62,79495.706,1640685599999,12010875.89366,18867,37982.848,5740147.95679,0
+1640685600000,150.60,152.41,150.32,152.28,94818.511,1640689199999,14364201.18759,23020,44418.064,6729546.57875,0
+1640689200000,152.29,152.95,151.54,152.85,73552.803,1640692799999,11201169.02442,17813,33264.399,5066696.79106,0
+1640692800000,152.83,153.30,151.88,152.25,70827.066,1640696399999,10809741.47302,18797,30635.630,4675943.83810,0
+1640696400000,152.27,153.19,151.89,152.02,79530.398,1640699999999,12137985.08951,18868,40549.617,6190391.76798,0
+1640700000000,152.02,152.31,148.25,151.66,157486.381,1640703599999,23770533.86360,34791,71161.420,10744387.52617,0
+1640703600000,151.65,152.31,150.62,150.90,77152.277,1640707199999,11676715.76422,19546,38743.895,5864168.34700,0
+1640707200000,150.90,151.22,148.30,150.36,150975.543,1640710799999,22616357.49988,33962,71079.193,10652343.68584,0
+1640710800000,150.35,150.42,146.82,148.67,165733.682,1640714399999,24594122.69934,38809,81365.164,12075552.60622,0
+1640714400000,148.68,148.77,146.79,147.65,90127.968,1640717999999,13313118.95667,22924,45379.909,6703165.06886,0
+1640718000000,147.66,147.66,144.31,146.40,156845.070,1640721599999,22866738.45643,43139,66950.944,9764786.05481,0
+1640721600000,146.40,147.91,145.68,147.01,70195.202,1640725199999,10310755.79618,19232,33509.203,4922774.78059,0
+1640725200000,147.00,147.40,145.45,145.87,50744.473,1640728799999,7438340.37584,14717,25280.562,3706664.90449,0
+1640728800000,145.86,146.58,144.73,146.42,51231.771,1640732399999,7464537.28321,15237,24289.321,3539477.11720,0
+1640732400000,146.43,146.80,145.39,145.57,57659.453,1640735999999,8435363.71568,13350,27174.970,3977254.93482,0
+1640736000000,145.59,146.98,145.07,146.91,80860.790,1640739599999,11809245.43741,16947,41076.544,6000367.69404,0
+1640739600000,146.92,147.24,146.08,146.32,50501.567,1640743199999,7410105.08759,12517,25061.032,3677569.65776,0
+1640743200000,146.29,147.77,146.23,147.67,44237.583,1640746799999,6504382.06418,11246,28371.444,4171336.29236,0
+1640746800000,147.68,148.64,147.32,148.54,71598.234,1640750399999,10591043.88123,17252,39798.216,5887437.94841,0
+1640750400000,148.54,148.84,147.81,147.85,60737.496,1640753999999,9016803.13340,15647,38550.658,5724126.42714,0
+1640754000000,147.85,148.19,147.17,147.62,41779.273,1640757599999,6168081.69375,12304,19420.119,2867260.35060,0
+1640757600000,147.60,148.20,147.22,147.89,37220.890,1640761199999,5500014.74311,11267,15766.756,2330085.71481,0
+1640761200000,147.89,148.30,146.95,147.61,44944.588,1640764799999,6634809.72675,13256,19546.114,2885850.80816,0
+1640764800000,147.61,149.80,147.43,149.04,79327.004,1640768399999,11801368.25048,19800,40562.156,6036061.34786,0
+1640768400000,149.04,150.39,147.75,149.66,94982.336,1640771999999,14154223.71525,22943,41686.309,6212079.70255,0
+1640772000000,149.65,150.00,148.65,149.10,43333.074,1640775599999,6471183.89542,16404,20257.742,3025544.39608,0
+1640775600000,149.09,149.62,148.15,149.50,54362.848,1640779199999,8096962.21578,15412,26256.818,3910975.50529,0
+1640779200000,149.49,149.54,145.69,146.69,162192.400,1640782799999,23838803.00921,38970,70007.933,10287727.09009,0
+1640782800000,146.70,149.50,145.20,148.83,142783.472,1640786399999,21036402.05828,34473,69691.371,10266744.41819,0
+1640786400000,148.83,150.98,148.37,150.05,135152.145,1640789999999,20229422.61094,33485,68374.556,10235195.63389,0
+1640790000000,150.03,150.60,149.35,149.95,76614.004,1640793599999,11483834.67781,19662,38147.574,5718603.84151,0
+1640793600000,149.98,150.19,148.34,149.02,61949.617,1640797199999,9238102.92234,18044,29799.354,4443698.62017,0
+1640797200000,149.03,149.07,147.37,148.73,84097.786,1640800799999,12480774.77034,18977,42201.700,6265323.07189,0
+1640800800000,148.72,150.28,148.49,148.81,78252.071,1640804399999,11689604.89294,18773,41516.993,6200901.09443,0
+1640804400000,148.82,148.96,147.12,147.72,61946.875,1640807999999,9162896.92145,15919,28141.510,4163793.55765,0
+1640808000000,147.71,150.25,147.50,148.90,74629.128,1640811599999,11128498.40359,19986,33946.035,5062678.70396,0
+1640811600000,148.93,149.04,147.69,148.61,60293.045,1640815199999,8942815.57587,15279,28003.693,4153659.09808,0
+1640815200000,148.61,149.62,148.00,148.66,38337.181,1640818799999,5701810.74912,12378,18579.195,2763039.24805,0
+1640818800000,148.65,149.14,144.00,145.51,231518.626,1640822399999,33738884.89283,48344,101027.187,14716399.40006,0
+1640822400000,145.51,146.94,142.51,146.27,228365.605,1640825999999,33101014.92230,46110,114890.052,16662422.17855,0
+1640826000000,146.27,146.61,145.14,146.11,61415.145,1640829599999,8957947.67209,16374,29425.607,4292033.29252,0
+1640829600000,146.11,146.29,144.59,145.86,73473.633,1640833199999,10682777.63460,16109,36331.811,5282631.36655,0
+1640833200000,145.86,146.09,144.61,144.85,50408.495,1640836799999,7328173.72593,13509,22406.897,3257943.45611,0
+1640836800000,144.85,146.40,144.74,145.60,73561.532,1640840399999,10733779.82573,16007,35608.870,5196504.82224,0
+1640840400000,145.59,145.99,145.04,145.86,43233.252,1640843999999,6292996.74891,10142,21278.506,3097613.05358,0
+1640844000000,145.85,146.79,145.42,146.57,55665.848,1640847599999,8130735.76476,13018,25842.089,3775993.66068,0
+1640847600000,146.56,147.28,146.17,146.82,47862.466,1640851199999,7028484.77216,13917,24423.589,3586430.56281,0
+1640851200000,146.82,147.59,145.71,145.81,42900.519,1640854799999,6294338.33240,13651,19170.402,2814082.29612,0
+1640854800000,145.81,147.04,145.81,146.09,42425.322,1640858399999,6208242.21450,12324,22145.688,3240886.12163,0
+1640858400000,146.10,146.97,145.86,146.86,32996.732,1640861999999,4833035.11283,11256,18206.086,2666738.61375,0
+1640862000000,146.87,148.76,146.72,148.23,78852.544,1640865599999,11655957.93031,19497,35812.520,5292882.17969,0
+1640865600000,148.23,149.36,147.70,148.66,75430.515,1640869199999,11217378.97230,22746,37002.874,5502834.36182,0
+1640869200000,148.63,148.81,147.43,147.56,53154.524,1640872799999,7874309.58641,16184,25073.736,3715169.56715,0
+1640872800000,147.57,148.50,147.12,148.33,49424.829,1640876399999,7305962.78008,16841,23994.337,3547069.47855,0
+1640876400000,148.32,148.81,147.73,147.84,38988.493,1640879999999,5785633.31629,13162,19607.867,2910071.12692,0
+1640880000000,147.86,149.90,147.77,149.46,56410.633,1640883599999,8403485.60151,17211,28848.293,4297359.07705,0
+1640883600000,149.48,149.84,149.02,149.35,36808.438,1640887199999,5498193.42069,12355,17851.962,2666765.73603,0
+1640887200000,149.34,149.72,148.64,149.49,33109.661,1640890799999,4937284.35205,11360,18178.919,2710768.39091,0
+1640890800000,149.49,149.65,148.58,148.67,32285.326,1640894399999,4817707.87426,10382,15814.930,2360576.50230,0
+1640894400000,148.67,149.19,147.00,147.92,53606.386,1640897999999,7937872.70608,16568,26851.842,3977120.93360,0
+1640898000000,147.94,148.23,146.73,147.70,43862.647,1640901599999,6474629.86911,14832,20767.485,3066658.03374,0
+1640901600000,147.70,148.00,146.30,147.43,34658.486,1640905199999,5104820.00447,12080,17553.073,2586087.18171,0
+1640905200000,147.44,148.15,147.14,147.88,42983.399,1640908799999,6347466.46674,12093,21827.208,3224192.77305,0
+1640908800000,147.89,149.36,146.73,147.66,108604.210,1640912399999,16085097.69910,22476,57848.297,8570648.38206,0
+1640912400000,147.65,148.81,146.68,148.00,49229.103,1640915999999,7279645.66804,14207,23201.374,3430722.53167,0
+1640916000000,148.01,148.01,147.13,147.66,33870.921,1640919599999,4997998.64100,11058,17969.291,2651694.96179,0
+1640919600000,147.67,148.46,147.25,148.27,30052.035,1640923199999,4445345.28340,10523,14626.856,2163771.91292,0
+1640923200000,148.29,149.18,148.19,148.51,39294.118,1640926799999,5842308.65635,12497,19202.206,2855321.28531,0
+1640926800000,148.53,148.87,148.01,148.14,25084.247,1640930399999,3724052.44095,8890,12899.150,1915127.19162,0
+1640930400000,148.14,149.00,147.72,148.50,37406.412,1640933999999,5547877.25635,10801,20663.835,3064901.24784,0
+1640934000000,148.46,148.77,146.61,148.06,55569.575,1640937599999,8189513.06635,15502,26844.689,3957136.26607,0
+1640937600000,148.07,152.74,147.61,151.99,217976.161,1640941199999,32885025.80557,48393,113506.713,17119079.52027,0
+1640941200000,151.99,152.40,151.22,151.43,63194.638,1640944799999,9593892.74215,21092,28176.103,4277403.38521,0
+1640944800000,151.44,151.97,150.53,150.91,49574.987,1640948399999,7508124.08072,15183,22771.880,3449820.58801,0
+1640948400000,150.91,151.78,150.34,150.74,44790.153,1640951999999,6769619.99097,14586,20710.216,3130567.99379,0
+1640952000000,150.74,151.44,150.36,150.90,41584.423,1640955599999,6273666.07661,13840,19586.472,2955524.78575,0
+1640955600000,150.90,151.14,150.37,150.54,25679.078,1640959199999,3871404.83597,9632,13415.891,2022805.74990,0
+1640959200000,150.54,151.21,150.10,150.37,38836.035,1640962799999,5848036.50301,13356,18382.257,2768187.47822,0
+1640962800000,150.36,150.81,149.79,150.37,38664.764,1640966399999,5811867.99390,11998,18126.126,2724983.90270,0
+1640966400000,150.37,150.49,148.02,148.45,70890.092,1640969999999,10590661.85352,19000,32396.701,4839923.17412,0
+1640970000000,148.44,148.72,146.66,147.60,81597.697,1640973599999,12051330.93926,23687,37548.920,5545792.89937,0
+1640973600000,147.60,147.72,146.09,146.74,55785.552,1640977199999,8202928.89891,16016,25433.841,3741125.71805,0
+1640977200000,146.75,146.84,143.62,143.90,122862.060,1640980799999,17830498.41776,37920,50231.947,7290398.24877,0
+1640980800000,143.90,145.46,143.70,144.02,66978.664,1640984399999,9684357.53376,20153,32496.223,4699763.30551,0
+1640984400000,144.05,146.67,143.96,146.11,60943.151,1640987999999,8861320.81667,18238,32525.574,4728910.34157,0
+1640988000000,146.11,147.07,145.73,146.06,34187.666,1640991599999,5002695.78954,11213,13287.123,1945136.37337,0
+1640991600000,146.07,146.86,145.95,146.17,24099.022,1640995199999,3529674.74880,9069,11556.680,1692806.64667,0
+1640995200000,146.19,149.64,146.08,149.08,84838.439,1640998799999,12552659.69096,31400,49198.932,7282827.34285,0
+1640998800000,149.07,149.74,148.17,148.25,54015.659,1641002399999,8039115.50241,16203,24623.846,3664899.32650,0
+1641002400000,148.25,148.77,148.00,148.10,26221.519,1641005999999,3890483.73239,8756,12796.547,1899066.45184,0
+1641006000000,148.11,148.33,147.66,147.70,25264.883,1641009599999,3739433.59400,8147,11681.681,1729424.37013,0
+1641009600000,147.71,147.95,146.70,146.77,31839.034,1641013199999,4688142.06457,10073,15872.816,2337523.75046,0
+1641013200000,146.77,149.26,146.66,148.09,51037.056,1641016799999,7577550.33537,15258,24900.262,3695217.53693,0
+1641016800000,148.09,148.39,147.02,147.20,26347.183,1641020399999,3893253.03936,9490,11846.330,1750890.74870,0
+1641020400000,147.18,148.28,146.78,147.97,38418.640,1641023999999,5662394.41839,12693,21203.698,3125680.52729,0
+1641024000000,147.95,148.71,147.66,148.05,30553.834,1641027599999,4527542.08642,9896,14956.477,2216476.58125,0
+1641027600000,148.06,148.36,147.33,148.00,25130.352,1641031199999,3715733.17620,10067,13351.962,1974384.32380,0
+1641031200000,148.00,148.52,146.66,147.25,46270.137,1641034799999,6825293.35069,15290,20948.478,3089692.63258,0
+1641034800000,147.26,147.87,147.21,147.40,26313.556,1641038399999,3883722.44997,8406,13439.476,1983634.60129,0
+1641038400000,147.42,148.70,147.41,148.33,38688.198,1641041999999,5731692.25343,13329,18455.910,2734952.61402,0
+1641042000000,148.34,148.56,147.70,147.86,27036.722,1641045599999,4005320.75361,9872,12850.650,1903937.83221,0
+1641045600000,147.86,148.88,147.51,148.29,46999.700,1641049199999,6967149.19365,14085,24746.055,3667627.09887,0
+1641049200000,148.29,150.12,148.11,149.17,64330.719,1641052799999,9601994.01116,19751,34949.860,5217067.36938,0
+1641052800000,149.21,150.24,148.98,149.21,39171.433,1641056399999,5864698.84320,16978,18877.912,2826821.25785,0
+1641056400000,149.21,150.98,149.06,150.51,46279.720,1641059999999,6952839.22109,17819,23436.243,3521033.49110,0
+1641060000000,150.51,150.90,149.78,150.11,35408.528,1641063599999,5322627.70414,12825,17602.963,2646487.71473,0
+1641063600000,150.11,150.46,149.64,149.83,19703.630,1641067199999,2954876.04493,8885,9225.378,1383457.23753,0
+1641067200000,149.83,150.59,149.63,150.12,30518.712,1641070799999,4580459.89626,10027,16436.837,2467216.03459,0
+1641070800000,150.12,150.64,149.61,149.74,26956.291,1641074399999,4046492.58034,10098,14110.624,2118396.64596,0
+1641074400000,149.73,150.22,149.33,150.07,21453.959,1641077999999,3213834.58860,8356,10768.722,1613489.27656,0
+1641078000000,150.08,150.93,149.56,150.74,38410.606,1641081599999,5765046.21987,12181,19028.919,2856352.45056,0
+1641081600000,150.73,150.90,149.66,150.23,53334.938,1641085199999,8020256.53788,15207,26197.317,3939545.96012,0
+1641085200000,150.22,150.32,149.41,149.50,27325.589,1641088799999,4093765.49211,9502,14869.874,2227661.07460,0
+1641088800000,149.51,149.95,149.28,149.50,20399.560,1641092399999,3051985.87738,8250,9384.379,1404188.85836,0
+1641092400000,149.50,150.75,149.42,150.21,33150.496,1641095999999,4975556.63088,11565,15909.205,2388008.65071,0
+1641096000000,150.21,150.39,147.82,148.38,60460.933,1641099599999,9003292.97641,16321,24843.568,3698600.27169,0
+1641099600000,148.39,149.39,148.13,149.24,40704.305,1641103199999,6057638.40274,12803,20229.927,3010816.26551,0
+1641103200000,149.21,149.47,148.74,149.08,26623.314,1641106799999,3969867.33102,10417,14143.701,2109173.81188,0
+1641106800000,149.07,149.78,148.93,149.31,26431.192,1641110399999,3945769.77451,9408,13895.927,2074621.44334,0
+1641110400000,149.31,149.63,148.63,149.50,33335.495,1641113999999,4971891.32602,11540,14837.167,2213079.59023,0
+1641114000000,149.48,150.60,149.37,150.03,35247.228,1641117599999,5290191.15721,12810,18006.943,2702606.07362,0
+1641117600000,150.02,150.17,149.29,149.48,27387.931,1641121199999,4100787.12008,12379,12589.558,1885353.81043,0
+1641121200000,149.47,149.96,149.32,149.42,23453.065,1641124799999,3509870.46211,8535,11863.666,1775460.07412,0
+1641124800000,149.42,150.26,148.70,149.88,46418.641,1641128399999,6939367.39409,14368,21695.841,3243013.52595,0
+1641128400000,149.89,149.92,149.22,149.44,28779.556,1641131999999,4303414.60955,9458,10319.948,1543654.48675,0
+1641132000000,149.44,150.27,149.35,149.91,30244.882,1641135599999,4534037.49942,10906,14683.103,2201118.18044,0
+1641135600000,149.91,151.80,149.85,151.33,68379.511,1641139199999,10319107.84532,20866,36298.844,5478420.86829,0
+1641139200000,151.32,152.99,151.11,152.75,73280.166,1641142799999,11130075.72198,22571,38718.809,5880223.72121,0
+1641142800000,152.72,153.35,151.93,152.50,71785.132,1641146399999,10952382.16367,19913,32792.936,5003120.52400,0
+1641146400000,152.51,152.56,149.86,151.32,101638.154,1641149999999,15362112.87605,23228,49616.301,7495894.02369,0
+1641150000000,151.32,151.93,150.81,151.21,41225.660,1641153599999,6239245.36218,14217,19119.097,2893778.84090,0
+1641153600000,151.20,151.70,150.86,151.21,27519.107,1641157199999,4163069.05264,10916,12171.113,1841528.26036,0
+1641157200000,151.21,151.49,150.38,150.45,26819.046,1641160799999,4046638.72118,9398,12080.447,1823231.16011,0
+1641160800000,150.44,151.38,150.40,151.17,27354.219,1641164399999,4128842.54674,9803,15825.797,2389004.19847,0
+1641164400000,151.17,151.84,151.11,151.13,29375.148,1641167999999,4448038.78630,9878,14038.487,2125771.74455,0
+1641168000000,151.15,151.17,150.40,150.58,31199.178,1641171599999,4704923.82930,10364,14524.085,2190615.28530,0
+1641171600000,150.58,150.93,149.73,150.36,44074.323,1641175199999,6624149.18115,11103,24194.015,3636293.67697,0
+1641175200000,150.37,150.41,149.51,150.05,40515.826,1641178799999,6077701.32693,10539,20062.759,3009915.90653,0
+1641178800000,150.06,150.38,149.16,149.56,38014.801,1641182399999,5691039.75319,11429,18889.170,2827950.01779,0
+1641182400000,149.56,150.38,149.43,149.77,26529.855,1641185999999,3979052.86389,8163,13133.742,1969747.61870,0
+1641186000000,149.78,151.07,149.68,150.55,33811.459,1641189599999,5085769.84029,10978,17875.203,2688788.74379,0
+1641189600000,150.54,150.59,149.55,149.76,28161.585,1641193199999,4225687.74266,7561,12667.015,1900828.11801,0
+1641193200000,149.76,150.19,149.55,150.13,22311.076,1641196799999,3342755.59610,8319,11529.542,1727617.24543,0
+1641196800000,150.13,150.37,149.62,149.82,28345.540,1641200399999,4250795.82897,9350,12545.340,1881619.19889,0
+1641200400000,149.82,150.28,149.00,149.78,47049.111,1641203999999,7037285.14550,14094,22445.468,3357581.87913,0
+1641204000000,149.78,150.67,149.67,150.34,46222.524,1641207599999,6942202.95629,12934,22751.339,3417033.81595,0
+1641207600000,150.32,151.18,150.30,150.76,52742.141,1641211199999,7949823.69371,14238,26584.492,4007145.08151,0
+1641211200000,150.76,151.20,150.05,150.48,65748.715,1641214799999,9900685.04698,17698,31070.565,4678604.21657,0
+1641214800000,150.45,151.20,150.28,150.51,75398.557,1641218399999,11367079.26756,19255,36646.699,5525254.79290,0
+1641218400000,150.52,151.07,149.50,149.87,72348.773,1641221999999,10868269.56528,19846,32201.220,4837977.14468,0
+1641222000000,149.88,150.17,148.17,148.78,89889.481,1641225599999,13407132.05131,21702,40588.827,6054918.46220,0
+1641225600000,148.79,149.19,147.14,148.00,145786.919,1641229199999,21587806.04066,32950,68975.442,10214729.56323,0
+1641229200000,148.01,149.24,147.85,148.36,52311.739,1641232799999,7770244.16105,16459,25561.002,3797188.05781,0
+1641232800000,148.35,148.81,147.85,148.21,35033.626,1641236399999,5197122.97059,9596,15800.596,2344205.76042,0
+1641236400000,148.21,148.84,147.82,147.91,29184.585,1641239999999,4332195.56015,9096,12313.834,1827975.96097,0
+1641240000000,147.91,148.02,145.95,146.73,125454.875,1641243599999,18411570.80884,28316,54461.122,7993124.59973,0
+1641243600000,146.76,147.78,146.36,147.14,44209.225,1641247199999,6502345.16785,14289,23156.029,3404813.00830,0
+1641247200000,147.14,148.63,147.00,147.99,36149.719,1641250799999,5344053.87402,13246,17963.137,2654821.15153,0
+1641250800000,148.00,148.91,147.99,148.43,43871.155,1641254399999,6517089.82348,14925,22010.995,3269899.01137,0
+1641254400000,148.44,148.74,147.09,147.49,57454.957,1641257999999,8505287.33233,17395,26649.633,3945082.30518,0
+1641258000000,147.47,148.09,146.67,146.97,35628.928,1641261599999,5249848.15528,10285,15571.652,2294989.48052,0
+1641261600000,146.98,147.72,146.31,147.13,38723.657,1641265199999,5694089.45479,12034,19330.650,2843203.68307,0
+1641265200000,147.13,147.92,146.53,147.63,35251.396,1641268799999,5191468.77917,9845,15589.538,2295927.35822,0
+1641268800000,147.61,148.05,147.00,147.17,28731.543,1641272399999,4237621.69426,9408,14527.810,2142633.22379,0
+1641272400000,147.17,148.61,147.04,147.96,43842.079,1641275999999,6481214.05672,11253,23200.753,3429071.06984,0
+1641276000000,147.96,148.51,147.64,148.35,33383.335,1641279599999,4947675.83002,9078,16978.005,2516781.17253,0
+1641279600000,148.35,148.84,148.06,148.75,37171.547,1641283199999,5519067.23570,10562,19391.235,2879194.66484,0
+1641283200000,148.77,149.49,148.42,149.23,66218.908,1641286799999,9862933.30125,16649,32067.989,4777004.68719,0
+1641286800000,149.25,149.78,148.43,148.73,50908.822,1641290399999,7596550.70797,12963,25544.239,3811847.18618,0
+1641290400000,148.73,150.24,148.44,149.79,59525.819,1641293999999,8893846.54723,15458,27551.788,4116583.14127,0
+1641294000000,149.81,150.42,149.57,150.01,54955.472,1641297599999,8243159.70998,13315,25440.986,3816009.77451,0
+1641297600000,150.03,150.40,149.21,149.73,46265.578,1641301199999,6923787.81574,12093,21496.473,3217753.50794,0
+1641301200000,149.73,150.77,148.80,150.33,66363.637,1641304799999,9947173.99913,15942,31707.479,4753477.31441,0
+1641304800000,150.34,151.41,150.06,150.99,81182.499,1641308399999,12230651.12793,18898,42326.503,6378371.83707,0
+1641308400000,151.02,151.58,149.93,150.37,68620.237,1641311999999,10358438.48411,17781,30060.975,4538651.19521,0
+1641312000000,150.38,150.88,149.77,150.41,60164.777,1641315599999,9040569.22544,15577,29425.859,4421763.08796,0
+1641315600000,150.42,150.89,149.10,149.32,42835.883,1641319199999,6427318.37941,11978,18704.515,2807425.12524,0
+1641319200000,149.33,149.71,145.07,145.99,161771.634,1641322799999,23847130.91623,40428,72318.093,10668145.04020,0
+1641322800000,146.00,148.16,145.53,147.29,114342.008,1641326399999,16814845.23993,28819,62048.662,9120960.80877,0
+1641326400000,147.30,148.29,146.77,147.44,46883.172,1641329999999,6920372.90170,12568,22769.727,3360925.13573,0
+1641330000000,147.45,147.92,147.12,147.68,26796.708,1641333599999,3953969.44978,10580,13345.644,1969148.07897,0
+1641333600000,147.68,147.70,146.98,147.27,20102.915,1641337199999,2961386.49272,7023,9144.132,1346889.71102,0
+1641337200000,147.26,147.26,146.00,146.45,43485.030,1641340799999,6374898.38770,12248,19726.387,2892393.42018,0
+1641340800000,146.45,147.83,145.86,147.65,48132.767,1641344399999,7071473.51345,14065,23829.448,3501267.28106,0
+1641344400000,147.67,148.20,147.11,147.20,30036.961,1641347999999,4433065.73816,9871,14008.989,2067721.90329,0
+1641348000000,147.20,148.27,147.15,147.97,30660.196,1641351599999,4530294.47135,8821,14707.748,2173319.53023,0
+1641351600000,147.98,148.83,147.80,148.55,31454.367,1641355199999,4668112.16795,9590,15159.589,2250223.77630,0
+1641355200000,148.55,148.75,148.19,148.50,18807.611,1641358799999,2792593.75476,7952,7940.598,1179161.04540,0
+1641358800000,148.50,148.52,147.56,147.97,27801.318,1641362399999,4113768.49479,7778,14394.560,2130251.42608,0
+1641362400000,147.97,148.58,147.75,148.50,24233.072,1641365999999,3590680.52066,6602,11709.358,1735237.59246,0
+1641366000000,148.54,148.72,148.16,148.50,27499.906,1641369599999,4082189.23504,7404,13781.309,2045741.15611,0
+1641369600000,148.52,149.10,147.87,148.85,41188.195,1641373199999,6114279.22466,10811,20141.654,2990194.42004,0
+1641373200000,148.84,149.49,148.68,149.24,39103.174,1641376799999,5828388.16207,10926,18318.591,2730853.81694,0
+1641376800000,149.24,150.00,148.78,149.04,49694.637,1641380399999,7422180.32116,13674,20118.920,3004844.09931,0
+1641380400000,149.05,149.16,147.28,147.96,58287.418,1641383999999,8635563.25246,15384,27000.484,4001542.38220,0
+1641384000000,147.96,148.33,146.71,148.04,74877.061,1641387599999,11048629.14989,16119,39258.577,5794284.56215,0
+1641387600000,148.05,149.20,147.69,149.15,52441.316,1641391199999,7788580.79295,14084,25907.533,3848123.30022,0
+1641391200000,149.15,149.89,147.99,149.29,76732.048,1641394799999,11426532.51848,19143,39051.397,5815965.83294,0
+1641394800000,149.29,149.62,148.47,149.13,57357.410,1641398399999,8552601.81242,13468,24732.358,3687788.40232,0
+1641398400000,149.12,149.34,148.09,148.28,44023.296,1641401999999,6544410.99529,11183,21220.983,3154561.96777,0
+1641402000000,148.28,148.98,147.15,147.28,46009.565,1641405599999,6809421.71978,12224,20755.596,3072014.53339,0
+1641405600000,147.29,148.87,146.50,147.86,108400.248,1641409199999,15989622.22670,23055,54914.312,8101014.10163,0
+1641409200000,147.86,148.31,142.24,142.54,263678.970,1641412799999,38182735.08335,57981,117979.268,17086527.37289,0
+1641412800000,142.52,143.07,138.26,139.63,395729.307,1641416399999,55605003.79341,82506,177856.959,25002449.60141,0
+1641416400000,139.63,141.04,135.64,136.16,257085.358,1641419999999,35473504.84684,54692,111847.131,15448411.38608,0
+1641420000000,136.15,137.01,129.50,134.84,339839.904,1641423599999,45371465.29535,81539,144092.563,19257703.43080,0
+1641423600000,134.87,136.22,133.56,135.21,151101.288,1641427199999,20434009.88831,32305,80225.601,10852621.13456,0
+1641427200000,135.22,137.62,133.86,136.72,196512.349,1641430799999,26702478.49526,38402,99460.039,13527351.64601,0
+1641430800000,136.72,136.90,135.00,135.83,76266.647,1641434399999,10372796.85723,21572,34162.793,4647496.44100,0
+1641434400000,135.79,136.13,134.07,134.88,89855.542,1641437999999,12135388.67902,29919,41022.780,5542436.02539,0
+1641438000000,134.89,135.42,133.73,133.87,92637.541,1641441599999,12468618.92009,20270,45130.047,6075271.87179,0
+1641441600000,133.87,136.02,133.07,135.48,184302.480,1641445199999,24813602.94583,36801,92521.399,12459666.19251,0
+1641445200000,135.43,137.64,134.51,135.57,171732.104,1641448799999,23353201.32809,33038,87056.804,11844771.24949,0
+1641448800000,135.58,136.52,134.58,135.86,95959.944,1641452399999,12998746.30898,20459,46467.191,6298383.53192,0
+1641452400000,135.87,136.76,135.23,136.63,55339.396,1641455999999,7538651.07462,14204,27796.160,3786575.59520,0
+1641456000000,136.64,136.78,134.39,135.86,90594.524,1641459599999,12288546.76404,20310,44983.576,6101376.85141,0
+1641459600000,135.87,136.04,132.57,133.26,161725.365,1641463199999,21687528.67936,32383,78945.022,10588195.76098,0
+1641463200000,133.23,135.16,133.23,134.60,92617.639,1641466799999,12430687.31087,19997,42926.809,5762401.25592,0
+1641466800000,134.61,135.05,133.23,134.16,72997.057,1641470399999,9797909.87783,15781,37556.370,5041473.33867,0
+1641470400000,134.12,134.63,132.36,134.60,116193.971,1641473999999,15504196.83312,23178,54241.245,7236351.02532,0
+1641474000000,134.60,135.68,133.93,135.34,94919.248,1641477599999,12792427.89951,20089,43835.386,5910192.77333,0
+1641477600000,135.33,135.59,133.71,133.94,101487.044,1641481199999,13662166.16610,22116,49972.399,6726476.85941,0
+1641481200000,133.94,135.38,133.14,135.07,95793.781,1641484799999,12883288.12315,21964,50635.056,6807001.27364,0
+1641484800000,135.09,135.94,134.50,135.66,67422.610,1641488399999,9123219.98704,16747,35959.972,4865933.42831,0
+1641488400000,135.66,136.83,135.36,136.20,60923.439,1641491999999,8297786.90935,16173,31359.929,4270747.41664,0
+1641492000000,136.20,138.05,136.14,137.68,73392.383,1641495599999,10056021.68191,16789,40116.177,5497086.00865,0
+1641495600000,137.71,137.72,136.88,137.12,52266.075,1641499199999,7174106.50149,11115,23142.035,3176807.67654,0
+1641499200000,137.18,137.67,135.87,136.21,54813.148,1641502799999,7490057.52185,15154,25521.721,3488985.53593,0
+1641502800000,136.24,137.10,136.17,136.41,42442.756,1641506399999,5799284.24589,11156,23696.666,3237850.58988,0
+1641506400000,136.43,137.04,136.10,136.77,34370.370,1641509999999,4697120.99913,10399,15640.215,2137163.80422,0
+1641510000000,136.77,136.93,135.84,135.88,34640.207,1641513599999,4727476.65091,9775,14319.168,1955452.24170,0
+1641513600000,135.86,136.46,134.78,135.29,64034.439,1641517199999,8683169.04594,19214,31485.495,4270961.96155,0
+1641517200000,135.30,136.25,135.17,136.08,38768.208,1641520799999,5264621.84601,11250,18729.646,2543640.89587,0
+1641520800000,136.08,136.12,134.96,135.07,34275.885,1641524399999,4643368.96242,9674,17323.579,2347053.34023,0
+1641524400000,135.07,135.31,129.70,130.62,280737.856,1641527999999,37116297.18063,63889,121018.374,15977553.58114,0
+1641528000000,130.65,131.36,125.64,129.32,355438.519,1641531599999,45622347.14330,71435,168969.935,21703646.73141,0
+1641531600000,129.31,130.45,128.48,130.11,124732.062,1641535199999,16171653.91952,24106,68016.224,8820534.97953,0
+1641535200000,130.10,130.11,128.27,129.06,102024.452,1641538799999,13182228.07334,20704,50294.258,6498777.71584,0
+1641538800000,129.10,130.32,127.47,130.14,126670.890,1641542399999,16341883.19599,23578,67639.973,8732706.56835,0
+1641542400000,130.14,135.18,129.62,132.67,260513.686,1641545999999,34501407.60720,53789,140138.065,18553520.91870,0
+1641546000000,132.66,133.88,132.32,133.15,86404.278,1641549599999,11500564.43795,18708,42132.126,5609896.99182,0
+1641549600000,133.15,133.90,132.67,132.69,69192.771,1641553199999,9216055.88061,15280,35131.566,4679969.41968,0
+1641553200000,132.73,133.80,132.71,133.24,55861.431,1641556799999,7447797.20441,12995,29672.007,3956460.04578,0
+1641556800000,133.25,134.47,133.25,133.71,72532.803,1641560399999,9714245.42983,15658,34910.699,4676028.32688,0
+1641560400000,133.71,135.14,128.94,131.36,292798.834,1641563999999,38662747.20191,46967,134283.152,17729372.16240,0
+1641564000000,131.38,133.78,131.05,133.14,113102.738,1641567599999,14983810.87404,22559,57096.128,7565363.84962,0
+1641567600000,133.14,133.22,128.36,131.06,197216.530,1641571199999,25845171.85725,40479,98197.807,12871741.11941,0
+1641571200000,131.03,135.56,129.63,134.76,245009.176,1641574799999,32465449.81517,40370,137123.328,18160377.07982,0
+1641574800000,134.80,134.93,133.37,134.42,71482.920,1641578399999,9588724.48899,17235,33389.907,4478363.85379,0
+1641578400000,134.42,134.54,132.46,133.12,71419.912,1641581999999,9534820.07418,13809,35709.027,4768359.98189,0
+1641582000000,133.12,133.93,132.36,133.43,55321.034,1641585599999,7361613.75201,12654,24150.853,3214620.38934,0
+1641585600000,133.43,133.94,132.38,133.09,38487.625,1641589199999,5121157.96843,11642,17150.668,2282663.62950,0
+1641589200000,133.11,133.48,132.35,132.45,30956.985,1641592799999,4115210.65115,8102,15835.569,2105247.80341,0
+1641592800000,132.45,132.53,129.80,130.62,59686.957,1641596399999,7834499.66952,18187,29372.096,3854483.02879,0
+1641596400000,130.63,131.50,130.35,131.36,55405.981,1641599999999,7255770.96746,13125,33282.652,4358867.90365,0
+1641600000000,131.36,133.53,130.78,133.24,61005.930,1641603599999,8058678.45948,16299,29661.556,3918931.70220,0
+1641603600000,133.24,133.65,132.22,132.40,45441.666,1641607199999,6042210.72907,11219,18356.932,2441374.33692,0
+1641607200000,132.40,132.60,131.20,132.15,36546.812,1641610799999,4820047.31789,10983,19341.761,2551373.21932,0
+1641610800000,132.15,132.40,131.16,132.16,38214.444,1641614399999,5036596.47796,10395,19367.121,2552845.38190,0
+1641614400000,132.20,133.05,131.87,132.72,32081.633,1641617999999,4251003.58068,9134,15857.454,2100986.87585,0
+1641618000000,132.72,132.91,132.23,132.69,30072.420,1641621599999,3987035.42473,9357,13660.237,1811221.16675,0
+1641621600000,132.70,132.83,131.66,132.70,33011.895,1641625199999,4368950.23124,9315,15408.337,2039718.25021,0
+1641625200000,132.70,133.04,132.34,132.86,31171.937,1641628799999,4136013.58483,8314,15232.257,2021503.80500,0
+1641628800000,132.86,133.75,132.51,133.10,57622.479,1641632399999,7669758.31132,11975,26792.684,3566952.34170,0
+1641632400000,133.10,133.98,133.07,133.91,47997.928,1641635999999,6408469.30283,11624,21644.113,2890325.10970,0
+1641636000000,133.91,134.00,132.36,133.14,56451.760,1641639599999,7523613.71485,16660,28214.788,3760389.24424,0
+1641639600000,133.13,134.68,132.53,134.28,82176.778,1641643199999,10996829.25314,18518,40649.087,5438595.05138,0
+1641643200000,134.29,134.72,133.52,133.94,38868.346,1641646799999,5210302.25790,12749,21640.890,2900970.82711,0
+1641646800000,133.92,134.58,133.02,134.16,54477.110,1641650399999,7291913.43811,13271,27750.975,3714419.16082,0
+1641650400000,134.17,134.73,132.64,132.76,72634.638,1641653999999,9723334.93532,15163,34552.912,4626581.87059,0
+1641654000000,132.78,133.13,130.31,131.16,175385.647,1641657599999,23046144.58776,31841,74412.548,9768195.87464,0
+1641657600000,131.14,131.98,129.30,129.76,121491.279,1641661199999,15862689.75408,24979,53988.628,7054065.92253,0
+1641661200000,129.78,130.46,127.07,127.38,180325.184,1641664799999,23259609.22648,44604,82121.594,10599676.95628,0
+1641664800000,127.38,129.11,125.10,125.66,240039.687,1641668399999,30534890.54414,57282,123579.651,15732602.67163,0
+1641668400000,125.64,127.47,124.69,127.03,159327.574,1641671999999,20121673.31354,32639,84784.589,10707877.33791,0
+1641672000000,127.05,128.31,126.00,127.20,82127.488,1641675599999,10444266.66867,17610,41136.405,5231696.94973,0
+1641675600000,127.19,130.54,127.00,129.62,102270.750,1641679199999,13197415.00687,21905,46999.908,6064657.89550,0
+1641679200000,129.60,131.63,129.49,130.63,75141.592,1641682799999,9830994.52595,18292,36939.319,4832889.83497,0
+1641682800000,130.64,130.74,129.20,129.40,40317.882,1641686399999,5241397.81647,10447,20485.296,2663045.55867,0
+1641686400000,129.40,131.28,128.54,130.85,76534.139,1641689999999,9930336.23433,16159,37338.171,4845468.63451,0
+1641690000000,130.80,131.28,129.01,129.97,72447.139,1641693599999,9425324.27999,14337,36002.539,4684174.13390,0
+1641693600000,129.97,131.62,129.88,130.96,60419.441,1641697199999,7910676.39716,12203,30597.213,4005871.24929,0
+1641697200000,130.95,131.06,130.10,130.50,50482.465,1641700799999,6593315.07665,10223,23310.302,3044536.48466,0
+1641700800000,130.47,131.28,130.34,131.15,30802.504,1641704399999,4030402.62959,9173,17299.634,2263733.77926,0
+1641704400000,131.19,131.30,129.65,129.95,41165.582,1641707999999,5372243.57209,11620,17440.686,2274638.12884,0
+1641708000000,129.95,130.99,129.74,130.69,54659.985,1641711599999,7124881.45205,11417,27501.323,3584732.36640,0
+1641711600000,130.70,130.88,129.84,130.11,33675.897,1641715199999,4389680.84010,7836,18235.376,2377240.36429,0
+1641715200000,130.09,130.80,129.20,129.48,52064.845,1641718799999,6762029.39616,11686,24362.961,3166488.06081,0
+1641718800000,129.47,129.99,128.94,129.15,52204.701,1641722399999,6757781.77615,12098,28069.016,3632981.07229,0
+1641722400000,129.15,130.25,128.53,129.87,54304.747,1641725999999,7024543.80303,14394,26189.809,3387215.49493,0
+1641726000000,129.87,130.93,129.83,130.25,52789.379,1641729599999,6880317.35110,12602,24416.864,3183097.02364,0
+1641729600000,130.24,130.55,129.53,129.63,34682.541,1641733199999,4507858.22066,10638,17005.770,2210611.52499,0
+1641733200000,129.64,130.18,128.23,128.30,68486.911,1641736799999,8847099.11496,16415,30365.115,3923878.29575,0
+1641736800000,128.29,129.66,128.27,128.90,47471.772,1641740399999,6123863.48735,12488,25291.729,3262264.16917,0
+1641740400000,128.89,129.38,127.61,129.15,64047.660,1641743999999,8236864.87435,16073,33167.877,4265751.94575,0
+1641744000000,129.12,131.19,128.73,131.14,59420.333,1641747599999,7718890.18706,14537,31442.323,4086548.66808,0
+1641747600000,131.16,131.33,130.18,130.80,59753.289,1641751199999,7813990.32983,13116,26055.864,3407694.24518,0
+1641751200000,130.81,131.58,130.31,130.55,58796.519,1641754799999,7698901.63365,12901,28209.862,3694980.83499,0
+1641754800000,130.51,132.50,130.40,132.22,78521.031,1641758399999,10337353.00298,18106,41767.504,5499063.39795,0
+1641758400000,132.22,132.45,131.53,131.89,44731.277,1641761999999,5905045.03984,11002,20633.706,2724230.38504,0
+1641762000000,131.88,132.47,131.40,131.82,34776.391,1641765599999,4590725.26473,9792,16107.781,2126332.72498,0
+1641765600000,131.83,132.43,131.41,131.82,27510.873,1641769199999,3630820.32805,8883,12934.677,1707435.95646,0
+1641769200000,131.83,132.10,130.44,130.86,53702.968,1641772799999,7040022.86650,12325,25785.904,3380263.53803,0
+1641772800000,130.86,131.48,129.68,129.80,65271.111,1641776399999,8522893.22425,15451,30961.811,4045822.23122,0
+1641776400000,129.80,130.70,129.60,130.42,71927.266,1641779999999,9368323.98804,13133,38597.275,5027431.23363,0
+1641780000000,130.42,130.53,129.36,130.04,32764.688,1641783599999,4257333.39998,9122,15244.452,1980730.02347,0
+1641783600000,130.05,130.19,129.71,129.99,28383.556,1641787199999,3689478.39072,7408,16874.118,2193610.32679,0
+1641787200000,129.97,131.00,129.86,130.74,39368.616,1641790799999,5135538.60211,11766,19853.069,2590383.41920,0
+1641790800000,130.74,131.02,130.45,130.78,23180.643,1641794399999,3030556.13317,8099,12039.742,1573996.77289,0
+1641794400000,130.76,130.87,130.06,130.30,34216.063,1641797999999,4462672.40775,10354,15998.580,2086809.76474,0
+1641798000000,130.30,130.83,130.18,130.80,27947.663,1641801599999,3648865.63868,9006,13899.647,1814827.26150,0
+1641801600000,130.79,130.99,129.52,129.99,54903.072,1641805199999,7145146.83679,14198,25813.438,3359607.49380,0
+1641805200000,129.99,130.43,129.68,129.86,38883.967,1641808799999,5058357.18660,10937,16949.447,2205417.67259,0
+1641808800000,129.86,130.84,129.69,129.78,47717.331,1641812399999,6210768.23660,12280,25914.578,3373420.44944,0
+1641812400000,129.76,129.82,128.79,129.25,61365.802,1641815999999,7935785.74209,16783,29551.958,3822184.17526,0
+1641816000000,129.24,129.39,127.20,127.27,108220.366,1641819599999,13884400.41755,25526,50440.793,6472198.93185,0
+1641819600000,127.25,128.11,126.60,126.81,102053.296,1641823199999,13005498.93792,22599,52076.376,6638406.22349,0
+1641823200000,126.81,126.99,120.50,124.74,606642.996,1641826799999,74938362.03047,116549,281964.128,34843582.62636,0
+1641826800000,124.75,125.00,122.80,124.32,170014.482,1641830399999,21066472.69138,36170,88247.074,10935667.65591,0
+1641830400000,124.36,128.20,123.49,127.65,236500.186,1641833999999,29957249.08342,42753,127905.574,16187765.27300,0
+1641834000000,127.65,128.04,122.47,124.20,319851.845,1641837599999,39911924.80990,51624,147241.621,18342102.16414,0
+1641837600000,124.20,125.81,124.03,125.40,92548.149,1641841199999,11549936.70630,19713,49989.189,6237363.94976,0
+1641841200000,125.39,126.05,124.26,124.69,64409.509,1641844799999,8064267.27146,14336,26880.930,3366017.92624,0
+1641844800000,124.69,126.62,124.13,126.40,76104.627,1641848399999,9533823.49005,17740,37706.071,4722811.22310,0
+1641848400000,126.39,126.70,125.86,126.66,56669.855,1641851999999,7160970.23036,13995,25432.096,3214465.92017,0
+1641852000000,126.60,126.99,125.98,126.23,37308.017,1641855599999,4718224.81146,10039,21266.506,2689147.61949,0
+1641855600000,126.23,126.99,125.59,126.41,54281.977,1641859199999,6865784.56743,12889,26625.881,3367586.42802,0
+1641859200000,126.43,126.70,125.69,125.99,44085.412,1641862799999,5559509.21926,12370,20386.584,2571291.52065,0
+1641862800000,126.00,127.49,125.88,127.13,51495.618,1641866399999,6528867.52485,14364,28381.053,3599317.93924,0
+1641866400000,127.13,128.83,126.81,128.28,65684.442,1641869999999,8410218.72782,18042,33121.840,4240987.72151,0
+1641870000000,128.27,129.70,127.92,129.18,86393.310,1641873599999,11134800.57088,16882,49500.992,6380218.40997,0
+1641873600000,129.19,129.50,128.50,128.90,48260.692,1641877199999,6223392.08006,12445,24847.705,3204841.22218,0
+1641877200000,128.91,129.17,128.35,128.67,33578.327,1641880799999,4321812.44895,8630,16988.664,2186922.34678,0
+1641880800000,128.67,129.24,128.10,128.53,31837.401,1641884399999,4097409.91858,8234,16200.446,2085470.89381,0
+1641884400000,128.54,129.25,128.22,129.00,27055.151,1641887999999,3481203.76353,7618,13592.424,1748994.58103,0
+1641888000000,129.01,130.30,128.13,128.31,98927.531,1641891599999,12775747.78058,21721,49739.988,6423237.27883,0
+1641891600000,128.32,128.88,127.81,128.37,41294.815,1641895199999,5300834.96210,10282,19725.150,2532817.39098,0
+1641895200000,128.36,128.79,127.41,127.66,52795.785,1641898799999,6758680.98738,12488,23572.432,3018505.47707,0
+1641898800000,127.67,128.61,127.56,128.03,52693.360,1641902399999,6752569.50431,13828,27424.193,3514687.51836,0
+1641902400000,128.02,129.31,127.82,128.59,43376.181,1641905999999,5585306.27856,11000,21017.142,2706268.80189,0
+1641906000000,128.59,129.04,127.86,128.28,56391.066,1641909599999,7245563.69193,11693,25279.553,3248263.96024,0
+1641909600000,128.28,128.59,126.69,128.00,109611.533,1641913199999,13984223.74239,21897,54079.100,6900155.26356,0
+1641913200000,128.00,129.78,127.85,129.19,94399.413,1641916799999,12161590.43336,20528,48940.246,6306252.06614,0
+1641916800000,129.18,132.98,129.01,132.56,171929.283,1641920399999,22587932.70687,41617,91294.932,11996751.85812,0
+1641920400000,132.57,133.49,130.40,131.12,168283.006,1641923999999,22158291.64366,30607,70821.645,9325493.27522,0
+1641924000000,131.10,131.87,130.67,131.50,54763.677,1641927599999,7192642.66259,13955,27782.762,3649991.90990,0
+1641927600000,131.50,131.94,130.62,131.49,66039.553,1641931199999,8664566.51314,14061,29830.239,3915161.46336,0
+1641931200000,131.49,131.85,130.96,131.37,34598.107,1641934799999,4544173.74593,10727,17703.134,2325435.28863,0
+1641934800000,131.37,132.20,130.86,131.05,51192.801,1641938399999,6730271.43615,11286,28042.515,3686521.26151,0
+1641938400000,131.04,131.43,130.81,131.32,21410.173,1641941999999,2806654.07429,7658,9950.765,1304642.86294,0
+1641942000000,131.32,131.80,131.03,131.52,28730.298,1641945599999,3777198.69317,10032,14282.280,1877828.08751,0
+1641945600000,131.53,132.30,131.05,131.33,48108.829,1641949199999,6336734.25572,12440,25330.843,3336725.13350,0
+1641949200000,131.32,131.80,131.01,131.30,26296.408,1641952799999,3455003.00082,8549,12444.714,1635022.24244,0
+1641952800000,131.30,131.47,130.83,131.30,48416.049,1641956399999,6349051.27077,9763,21169.046,2776421.53822,0
+1641956400000,131.33,131.45,130.99,131.39,24182.852,1641959999999,3174160.98061,6358,13631.228,1789440.14742,0
+1641960000000,131.39,131.83,130.86,131.45,41401.749,1641963599999,5436274.93068,10855,18390.590,2414625.61753,0
+1641963600000,131.44,131.85,131.12,131.66,23828.973,1641967199999,3133260.49630,7823,11832.011,1555887.17713,0
+1641967200000,131.67,132.67,131.54,131.91,45956.345,1641970799999,6067113.59516,11740,23005.134,3037037.32418,0
+1641970800000,131.91,132.05,131.00,131.76,48034.727,1641974399999,6316701.47992,13144,24732.168,3253575.61529,0
+1641974400000,131.76,132.30,131.51,131.98,42242.087,1641977999999,5574295.20155,11343,19428.794,2564145.12826,0
+1641978000000,131.98,133.16,131.74,132.84,46678.570,1641981599999,6185244.99679,15218,22541.734,2987545.83442,0
+1641981600000,132.84,133.23,132.28,132.34,44178.684,1641985199999,5864374.96448,12239,20237.479,2687213.14295,0
+1641985200000,132.35,134.97,132.05,133.68,116486.296,1641988799999,15569181.12696,28260,64922.676,8664667.39452,0
+1641988800000,133.69,135.18,133.50,135.07,60599.225,1641992399999,8155064.44916,19063,31604.086,4254764.16269,0
+1641992400000,135.06,137.06,134.41,136.62,119002.512,1641995999999,16159866.01559,34125,61405.497,8338992.71559,0
+1641996000000,136.63,137.31,135.69,137.27,77714.322,1641999599999,10614900.93311,23117,36711.936,5017021.89975,0
+1641999600000,137.27,138.20,136.57,137.26,103545.211,1642003199999,14228607.15244,29832,47099.273,6475087.48982,0
+1642003200000,137.28,138.09,136.22,137.84,62291.155,1642006799999,8553926.00061,17505,29083.639,3995001.77897,0
+1642006800000,137.83,138.89,137.49,138.67,58040.489,1642010399999,8032426.24467,19495,31099.430,4304425.63772,0
+1642010400000,138.67,139.78,138.03,138.73,80342.162,1642013999999,11153583.41629,26899,38957.521,5408800.39672,0
+1642014000000,138.73,142.16,138.49,140.56,156753.436,1642017599999,21980006.17074,42849,83895.637,11759410.30310,0
+1642017600000,140.58,141.25,139.84,140.39,93874.418,1642021199999,13203274.46605,19561,41614.024,5852387.34578,0
+1642021200000,140.42,142.05,140.31,140.50,70920.848,1642024799999,10003578.40942,21170,35337.851,4983664.76574,0
+1642024800000,140.50,141.74,140.50,140.91,41772.512,1642028399999,5895832.37372,11905,18672.880,2635034.54067,0
+1642028400000,140.91,141.97,140.72,141.89,44702.083,1642031999999,6319448.38384,13843,22640.513,3201477.41820,0
+1642032000000,141.89,142.26,139.55,139.95,85613.262,1642035599999,12056434.46141,24641,39201.006,5526096.16974,0
+1642035600000,139.94,140.69,139.07,139.56,54438.695,1642039199999,7616180.36284,15573,25660.014,3591261.13691,0
+1642039200000,139.57,140.17,139.20,139.30,31829.941,1642042799999,4446938.54632,11155,15390.013,2150509.62023,0
+1642042800000,139.35,139.88,138.64,139.52,50069.711,1642046399999,6973426.26232,14178,27425.587,3819733.63349,0
+1642046400000,139.53,140.20,139.41,139.72,34043.246,1642049999999,4762411.44068,10649,18986.633,2656548.86063,0
+1642050000000,139.71,140.15,139.33,139.91,23464.309,1642053599999,3279408.80949,9502,11066.471,1546923.47114,0
+1642053600000,139.90,140.23,139.75,140.15,32668.968,1642057199999,4573737.11649,12088,15647.860,2190987.49821,0
+1642057200000,140.13,140.13,139.28,139.73,32625.230,1642060799999,4557690.10656,11281,14166.352,1979250.56066,0
+1642060800000,139.73,140.69,139.55,140.69,48428.525,1642064399999,6792887.78105,13973,27027.949,3791695.49021,0
+1642064400000,140.66,141.07,140.11,140.43,41796.919,1642067999999,5875128.56624,14283,20985.227,2950238.59404,0
+1642068000000,140.44,140.94,138.73,138.88,90940.438,1642071599999,12714786.12829,20625,37740.639,5277225.64231,0
+1642071600000,138.88,139.28,136.59,137.18,181292.775,1642075199999,24989547.88421,40600,84121.156,11597008.27123,0
+1642075200000,137.17,138.52,137.05,138.46,47089.907,1642078799999,6496515.06888,15527,23692.677,3269284.56373,0
+1642078800000,138.46,138.79,137.92,138.69,50021.690,1642082399999,6921703.02841,14738,22320.689,3089017.19195,0
+1642082400000,138.70,140.94,138.56,139.96,126772.991,1642085999999,17725212.25631,33782,60426.919,8447091.24460,0
+1642086000000,139.96,140.16,135.45,136.67,200798.000,1642089599999,27533153.39336,48378,96159.569,13183625.81129,0
+1642089600000,136.67,137.58,136.10,136.77,87918.523,1642093199999,12029189.59217,23119,41075.204,5621011.86831,0
+1642093200000,136.77,136.85,134.47,135.85,132284.535,1642096799999,17931419.26296,32014,62817.594,8516977.10803,0
+1642096800000,135.85,136.54,135.48,135.86,44617.675,1642100399999,6070677.34916,14859,21116.944,2873078.31468,0
+1642100400000,135.85,136.73,135.25,135.81,53515.730,1642103999999,7277275.26632,15569,23440.198,3188613.40290,0
+1642104000000,135.82,136.61,134.71,136.45,100317.755,1642107599999,13585628.11843,21429,50995.905,6904905.31302,0
+1642107600000,136.45,136.74,135.69,136.51,44729.693,1642111199999,6093466.02043,11219,18813.651,2563204.60993,0
+1642111200000,136.49,136.78,135.87,136.16,38104.618,1642114799999,5198556.02002,10623,16601.573,2264966.46839,0
+1642114800000,136.15,137.40,136.02,136.69,55883.183,1642118399999,7646711.83270,15002,26808.597,3668031.86698,0
+1642118400000,136.64,138.19,135.67,138.06,76859.920,1642121999999,10527832.77774,20604,39957.961,5473500.90748,0
+1642122000000,138.05,139.76,137.16,139.36,116762.682,1642125599999,16172157.71294,27735,58999.575,8174273.71844,0
+1642125600000,139.36,139.82,138.22,138.85,63162.530,1642129199999,8773700.59929,16110,27334.436,3798879.30825,0
+1642129200000,138.85,139.33,138.08,138.13,49102.763,1642132799999,6807401.92182,11069,23001.170,3189514.36542,0
+1642132800000,138.14,139.20,137.71,137.76,54774.982,1642136399999,7580031.56919,12564,25315.784,3503946.64025,0
+1642136400000,137.76,139.70,137.63,139.61,47313.764,1642139999999,6567292.70124,12402,24689.507,3427087.29206,0
+1642140000000,139.62,140.00,138.67,138.80,76850.154,1642143599999,10712393.75099,14067,37701.583,5257190.24726,0
+1642143600000,138.81,139.37,138.02,138.73,46468.715,1642147199999,6443846.17337,11837,23175.148,3214180.94421,0
+1642147200000,138.74,138.83,136.50,137.67,93234.641,1642150799999,12816199.35481,22171,42119.474,5790529.52298,0
+1642150800000,137.67,138.18,137.32,137.41,36694.061,1642154399999,5056132.23633,11923,16975.009,2339225.91769,0
+1642154400000,137.43,138.80,136.33,136.74,114953.063,1642157999999,15835254.65170,23810,61578.230,8483341.93320,0
+1642158000000,136.77,138.72,135.96,138.54,144943.579,1642161599999,19932002.06591,30336,73702.123,10137178.21911,0
+1642161600000,138.51,139.83,137.21,138.88,139207.923,1642165199999,19324890.12644,28469,73852.369,10253823.25446,0
+1642165200000,138.88,144.45,138.74,142.85,393101.298,1642168799999,55812657.10973,79023,193789.431,27498950.87896,0
+1642168800000,142.86,146.44,142.60,144.98,489939.863,1642172399999,70982265.50493,92688,239282.398,34672322.94732,0
+1642172400000,145.03,145.73,144.06,144.69,195437.688,1642175999999,28331257.27199,38065,86526.415,12545277.20292,0
+1642176000000,144.69,145.12,143.42,144.62,158356.472,1642179599999,22833728.68374,29986,73635.592,10620496.20495,0
+1642179600000,144.61,145.00,143.58,143.86,71901.186,1642183199999,10367372.36664,17560,36041.836,5197546.23786,0
+1642183200000,143.85,144.27,143.14,143.94,67909.691,1642186799999,9755502.94337,15552,35828.155,5147388.09440,0
+1642186800000,143.94,144.91,143.61,144.51,65199.210,1642190399999,9405646.71816,17650,33527.848,4838173.23853,0
+1642190400000,144.51,144.90,144.05,144.57,54918.235,1642193999999,7934116.05994,12764,26437.590,3819889.80784,0
+1642194000000,144.57,145.49,144.49,144.81,55965.578,1642197599999,8116997.55974,15841,30515.727,4426076.26565,0
+1642197600000,144.82,145.36,144.21,144.88,34510.400,1642201199999,4993113.21235,11618,15689.125,2270542.08931,0
+1642201200000,144.87,145.33,143.74,144.70,53567.314,1642204799999,7740474.09368,13634,22665.834,3275423.66894,0
+1642204800000,144.71,148.59,143.96,147.21,157419.432,1642208399999,23022352.67866,48440,79488.657,11628692.81556,0
+1642208400000,147.21,147.75,146.46,146.81,86172.577,1642211999999,12669402.51136,20930,37054.841,5447709.06665,0
+1642212000000,146.84,148.31,146.00,147.03,88240.063,1642215599999,12984410.37554,20530,44140.891,6497510.35432,0
+1642215600000,147.03,148.25,146.82,147.13,72740.259,1642219199999,10737514.95532,17969,35240.169,5201663.99137,0
+1642219200000,147.13,148.96,146.47,147.62,119069.223,1642222799999,17576359.56533,26674,59492.497,8783543.93806,0
+1642222800000,147.61,149.69,146.88,148.54,112827.232,1642226399999,16747729.10599,27151,58440.948,8674149.23845,0
+1642226400000,148.54,149.37,147.87,148.73,91078.581,1642229999999,13525118.10115,18084,43553.849,6469049.81454,0
+1642230000000,148.74,150.94,148.43,150.16,111137.505,1642233599999,16597026.75354,24124,61036.132,9119017.13228,0
+1642233600000,150.16,150.22,147.60,147.79,117998.230,1642237199999,17558310.25226,25068,53229.583,7919855.33269,0
+1642237200000,147.79,148.72,147.46,148.50,70030.933,1642240799999,10363131.43817,17543,39459.375,5839665.16800,0
+1642240800000,148.50,149.25,148.17,148.17,82543.268,1642244399999,12272795.04120,19307,39506.319,5874584.41034,0
+1642244400000,148.17,148.97,147.36,148.05,63196.285,1642247999999,9371580.05506,17044,30448.537,4516064.03725,0
+1642248000000,148.05,148.21,144.56,146.15,183364.780,1642251599999,26805873.21012,38358,82888.049,12117664.46808,0
+1642251600000,146.12,146.96,145.70,146.26,87257.826,1642255199999,12771185.19252,19166,42612.841,6237833.12618,0
+1642255200000,146.30,148.03,146.02,147.59,78469.767,1642258799999,11535789.89815,18588,38730.954,5694115.05086,0
+1642258800000,147.59,149.01,147.39,148.93,80280.559,1642262399999,11906268.88598,18702,38334.745,5687047.92266,0
+1642262400000,148.90,149.30,148.21,148.32,58589.515,1642265999999,8714014.40993,19480,27083.519,4029188.46711,0
+1642266000000,148.32,148.70,147.71,147.85,43775.947,1642269599999,6486936.62968,12766,20020.045,2967646.50160,0
+1642269600000,147.87,148.38,147.53,148.13,36073.517,1642273199999,5337464.04674,11439,18124.169,2681716.70762,0
+1642273200000,148.12,149.41,148.04,149.21,35203.903,1642276799999,5237884.54976,13540,17739.021,2639476.46506,0
+1642276800000,149.21,149.68,148.24,148.29,52009.026,1642280399999,7753323.67858,15329,23397.557,3490366.86781,0
+1642280400000,148.28,148.58,147.23,147.76,49511.474,1642283999999,7319282.05600,14214,23200.817,3430151.14510,0
+1642284000000,147.77,148.20,147.40,147.70,27780.117,1642287599999,4106277.90698,9988,14418.103,2131142.36159,0
+1642287600000,147.70,148.41,147.43,147.56,28417.318,1642291199999,4202318.28447,11043,14739.625,2179833.42928,0
+1642291200000,147.55,147.76,146.75,147.42,51954.523,1642294799999,7649060.45985,14004,24788.131,3649810.14273,0
+1642294800000,147.42,148.35,147.01,147.77,44177.845,1642298399999,6526506.09685,12916,23385.633,3454559.66345,0
+1642298400000,147.76,148.89,146.08,146.76,64830.072,1642301999999,9568656.75265,17900,27234.184,4022082.69507,0
+1642302000000,146.77,147.09,145.32,145.65,79692.978,1642305599999,11642748.98422,20942,38230.482,5585371.55585,0
+1642305600000,145.65,146.27,145.21,146.06,53794.542,1642309199999,7843612.82171,16596,25734.361,3752236.03111,0
+1642309200000,146.05,146.32,145.22,145.26,27641.782,1642312799999,4032034.96052,10255,12267.952,1789967.15793,0
+1642312800000,145.24,146.40,144.38,146.26,61223.793,1642316399999,8901321.03019,16838,27976.417,4069411.86260,0
+1642316400000,146.25,146.97,146.08,146.21,53810.304,1642319999999,7879556.28582,13367,29668.039,4345551.03751,0
+1642320000000,146.21,146.75,145.20,145.36,43830.569,1642323599999,6393902.75774,13244,17821.449,2600979.11799,0
+1642323600000,145.37,145.82,145.12,145.51,33268.351,1642327199999,4840232.77773,12043,14876.003,2164719.50654,0
+1642327200000,145.51,146.57,144.85,144.91,53672.409,1642330799999,7830382.99050,17476,24766.109,3613659.48101,0
+1642330800000,144.90,145.32,144.13,144.68,65796.184,1642334399999,9524815.17143,18459,31907.956,4620879.86706,0
+1642334400000,144.67,145.73,144.67,145.07,47611.302,1642337999999,6915157.68844,14670,22206.798,3225524.66051,0
+1642338000000,145.06,145.35,143.00,145.20,122093.377,1642341599999,17602628.10521,29425,55687.431,8032269.34548,0
+1642341600000,145.20,147.06,144.82,146.20,160144.477,1642345199999,23385508.35098,31161,80153.989,11700832.62694,0
+1642345200000,146.21,146.28,145.14,145.66,47057.176,1642348799999,6861433.05816,13201,23406.775,3413685.73356,0
+1642348800000,145.70,147.02,145.68,146.74,57717.812,1642352399999,8453441.52957,17037,27179.053,3981229.92283,0
+1642352400000,146.74,147.49,146.45,146.85,57050.314,1642355999999,8381106.02290,14560,26050.233,3827461.03389,0
+1642356000000,146.85,147.31,146.30,146.80,38315.702,1642359599999,5626647.44951,12579,18091.085,2656871.26211,0
+1642359600000,146.81,146.86,145.27,145.52,48808.111,1642363199999,7122538.09569,14224,22003.853,3210823.57606,0
+1642363200000,145.52,146.19,145.10,145.87,43510.791,1642366799999,6341415.54938,13013,21340.090,3110374.41109,0
+1642366800000,145.87,146.73,145.68,146.48,28838.088,1642370399999,4216227.80729,10539,13948.662,2039666.54466,0
+1642370400000,146.48,146.88,146.20,146.60,24967.625,1642373999999,3661388.78219,9625,11988.362,1757970.75192,0
+1642374000000,146.61,146.86,146.06,146.34,30191.861,1642377599999,4422817.18056,10016,14271.998,2090878.32474,0
+1642377600000,146.34,147.10,145.30,145.41,45031.459,1642381199999,6584193.26341,14219,19604.701,2867221.04304,0
+1642381200000,145.40,146.95,145.24,146.94,44781.932,1642384799999,6541257.26063,12478,23998.132,3504201.98950,0
+1642384800000,146.94,150.46,146.77,150.04,173734.185,1642388399999,25818276.43412,43671,88971.181,13219179.76555,0
+1642388400000,150.06,150.91,147.42,147.49,181941.470,1642391999999,27170127.20549,38558,82433.195,12316319.05028,0
+1642392000000,147.52,149.37,147.19,147.36,115124.168,1642395599999,17069266.83163,24867,56819.083,8425974.72729,0
+1642395600000,147.37,148.81,146.20,148.71,134292.532,1642399199999,19753999.55148,27314,64473.012,9485932.63641,0
+1642399200000,148.71,149.65,147.80,147.92,85887.342,1642402799999,12768073.19670,22587,43514.729,6470416.87290,0
+1642402800000,147.92,149.00,147.75,147.82,65823.316,1642406399999,9767426.38009,15978,28706.206,4259702.01273,0
+1642406400000,147.87,149.69,147.01,149.60,100975.058,1642409999999,14987182.74899,25629,49894.256,7405570.68174,0
+1642410000000,149.60,152.85,149.60,152.09,247278.163,1642413599999,37476417.78911,62238,127060.474,19259372.05368,0
+1642413600000,152.09,152.53,151.12,151.90,109737.516,1642417199999,16658121.59078,26325,53904.444,8183938.96948,0
+1642417200000,151.90,152.38,150.40,151.49,122671.011,1642420799999,18580623.12626,29048,64492.802,9769700.67690,0
+1642420800000,151.49,152.67,149.24,150.83,228413.140,1642424399999,34569292.83551,45083,107353.607,16254011.35508,0
+1642424400000,150.82,152.91,150.28,152.02,218159.676,1642427999999,33129566.90479,41061,116031.925,17623035.45455,0
+1642428000000,152.02,153.79,151.52,152.96,238243.928,1642431599999,36366727.80128,45615,126726.570,19346908.11637,0
+1642431600000,152.97,153.25,148.05,148.87,306083.339,1642435199999,46083574.87205,60108,146022.870,21978911.97836,0
+1642435200000,148.85,149.41,146.88,148.05,265523.427,1642438799999,39327111.40206,52468,136786.105,20266010.10019,0
+1642438800000,148.07,148.30,145.13,146.13,243123.343,1642442399999,35597589.91518,49560,116663.480,17088318.83721,0
+1642442400000,146.13,146.78,144.13,146.65,185479.843,1642445999999,26933869.23576,36898,91773.320,13331813.24657,0
+1642446000000,146.65,150.79,146.40,150.45,198479.395,1642449599999,29502737.04239,41209,96449.760,14330491.46260,0
+1642449600000,150.46,151.50,148.81,148.88,189469.317,1642453199999,28454265.69457,35883,82633.369,12414967.19716,0
+1642453200000,148.87,149.79,145.76,147.35,228465.488,1642456799999,33688266.44937,41201,108711.509,16027188.96924,0
+1642456800000,147.36,152.89,146.22,151.76,234998.988,1642460399999,35320189.67443,55485,116030.514,17427347.92926,0
+1642460400000,151.75,153.20,150.82,151.09,206229.540,1642463999999,31333750.23728,38959,101275.506,15389146.81367,0
+1642464000000,151.09,153.20,150.89,152.64,133534.914,1642467599999,20291026.19040,27187,69106.127,10502415.73324,0
+1642467600000,152.64,153.35,149.56,150.42,207505.943,1642471199999,31426199.31198,37086,94161.524,14255924.84902,0
+1642471200000,150.42,150.87,148.96,149.67,121367.374,1642474799999,18173107.49740,25896,56875.683,8518186.70734,0
+1642474800000,149.65,149.67,146.00,147.38,264715.269,1642478399999,39035621.10888,51900,128484.534,18946088.11385,0
+1642478400000,147.39,147.87,145.27,145.44,158029.415,1642481999999,23126946.48314,29360,73963.044,10826964.21086,0
+1642482000000,145.44,146.26,144.89,145.71,159962.506,1642485599999,23276504.40610,29644,75085.074,10927977.46634,0
+1642485600000,145.70,148.33,145.67,147.57,113081.005,1642489199999,16648781.27549,27453,54200.100,7981183.67173,0
+1642489200000,147.57,147.98,145.41,146.01,109608.468,1642492799999,16050517.04036,25757,48858.461,7154211.57406,0
+1642492800000,146.01,146.13,142.08,142.76,238247.270,1642496399999,34350813.98534,48369,108936.866,15721491.43396,0
+1642496400000,142.75,143.41,140.21,142.55,272918.678,1642499999999,38762582.88540,58167,133594.270,18988082.91769,0
+1642500000000,142.54,143.46,141.79,142.56,96432.373,1642503599999,13763278.71832,20296,47753.695,6817005.29980,0
+1642503600000,142.57,142.60,140.79,141.92,111450.392,1642507199999,15789728.65638,25171,54778.247,7762048.18510,0
+1642507200000,141.91,142.41,139.60,141.29,152172.339,1642510799999,21419153.06183,31900,73469.297,10343845.85696,0
+1642510800000,141.28,141.47,138.50,140.41,204139.773,1642514399999,28531320.64420,46712,100268.301,14017316.26670,0
+1642514400000,140.45,140.69,138.55,139.69,182099.243,1642517999999,25405719.78433,31440,89735.375,12521424.32701,0
+1642518000000,139.72,141.67,139.36,140.59,154512.604,1642521599999,21744334.58513,28453,78589.073,11057403.72054,0
+1642521600000,140.59,141.19,139.03,140.89,122972.749,1642525199999,17250603.67778,25677,57460.633,8064200.49486,0
+1642525200000,140.89,141.10,139.48,139.62,82098.065,1642528799999,11512463.96535,16575,38010.808,5331603.79692,0
+1642528800000,139.61,140.44,139.20,140.00,81415.144,1642532399999,11377257.88956,19503,43849.526,6128268.00801,0
+1642532400000,140.00,141.31,139.78,140.80,64140.869,1642535999999,9022121.82562,14989,31179.699,4386105.49077,0
+1642536000000,140.80,141.23,139.76,140.87,65315.177,1642539599999,9175653.27238,17535,29473.033,4140873.41603,0
+1642539600000,140.86,142.91,140.57,142.15,111417.308,1642543199999,15816363.01778,26307,57144.932,8111429.29932,0
+1642543200000,142.16,143.74,141.50,142.74,79083.664,1642546799999,11268200.94095,25386,36092.612,5143796.93117,0
+1642546800000,142.74,142.80,141.22,141.34,81042.464,1642550399999,11491455.32394,19794,30838.043,4372788.61235,0
+1642550400000,141.33,142.90,141.12,141.37,83671.121,1642553999999,11876823.84275,17022,39756.927,5644517.19084,0
+1642554000000,141.36,142.34,141.35,141.88,40353.733,1642557599999,5726779.22155,10756,19758.754,2804213.69764,0
+1642557600000,141.85,141.97,140.43,140.63,69395.170,1642561199999,9797191.02192,16276,29513.493,4168028.89291,0
+1642561200000,140.64,141.01,136.37,136.87,253611.093,1642564799999,35033752.17531,62270,112902.521,15576595.90136,0
+1642564800000,136.87,137.73,136.41,136.95,90946.253,1642568399999,12465005.61650,21788,46659.159,6396065.43137,0
+1642568400000,136.95,137.10,135.11,135.93,123214.044,1642571999999,16779253.30970,34774,54299.907,7396299.41852,0
+1642572000000,135.91,136.38,135.12,135.47,77386.105,1642575599999,10516099.85585,17287,39332.347,5345228.58971,0
+1642575600000,135.45,135.49,133.01,133.90,189395.802,1642579199999,25359949.30142,52879,83442.071,11173742.11981,0
+1642579200000,133.90,134.48,133.12,134.26,91425.932,1642582799999,12235767.41066,20029,45590.688,6103482.52248,0
+1642582800000,134.25,135.60,134.03,135.38,84183.761,1642586399999,11356734.58425,20588,44766.738,6040357.95582,0
+1642586400000,135.39,135.59,133.73,134.63,80765.640,1642589999999,10870856.50301,23859,36166.181,4868867.54290,0
+1642590000000,134.63,137.13,134.52,136.79,139857.907,1642593599999,19019604.16075,30035,72829.255,9903275.77840,0
+1642593600000,136.78,137.27,135.77,136.17,88516.297,1642597199999,12083650.07367,20549,38797.586,5299081.51327,0
+1642597200000,136.17,137.19,136.01,136.41,68838.520,1642600799999,9399316.62095,17002,35078.425,4790221.06905,0
+1642600800000,136.40,138.09,135.84,137.96,107984.936,1642604399999,14814064.15179,23449,57380.521,7872692.00859,0
+1642604400000,137.96,138.09,135.85,136.40,112164.104,1642607999999,15353932.31805,22401,50079.751,6854321.99899,0
+1642608000000,136.39,136.75,134.91,136.13,97380.445,1642611599999,13210494.83274,20546,47035.734,6383535.74771,0
+1642611600000,136.12,137.99,136.06,137.80,106246.909,1642615199999,14600325.46390,20828,56129.114,7713417.16824,0
+1642615200000,137.81,138.45,136.75,137.18,72081.897,1642618799999,9906994.35736,16283,32821.657,4513693.25020,0
+1642618800000,137.18,137.71,136.36,137.32,56751.535,1642622399999,7783975.63937,14800,26392.208,3620640.86762,0
+1642622400000,137.32,137.70,136.31,136.67,51872.586,1642625999999,7102659.24006,14232,23555.244,3225691.74465,0
+1642626000000,136.68,137.47,136.66,136.85,41260.368,1642629599999,5658499.98870,9823,24389.754,3343887.37205,0
+1642629600000,136.86,138.17,136.49,137.83,47150.510,1642633199999,6481498.91321,11808,25375.941,3487690.72607,0
+1642633200000,137.83,137.86,136.03,136.20,56082.849,1642636799999,7688720.91089,14737,25582.458,3507795.14326,0
+1642636800000,136.20,138.07,135.97,137.85,76297.751,1642640399999,10446559.37070,17376,42579.712,5828642.59708,0
+1642640400000,137.86,138.08,136.39,137.64,47523.253,1642643999999,6518214.82298,13708,24184.301,3318147.23040,0
+1642644000000,137.64,138.75,137.47,138.32,69217.503,1642647599999,9561858.41764,16488,36202.004,5002010.14629,0
+1642647600000,138.31,139.17,138.19,138.80,52925.901,1642651199999,7343818.47599,13403,30798.423,4274200.02524,0
+1642651200000,138.81,139.24,138.19,138.45,44099.396,1642654799999,6112813.57070,14084,20059.124,2781138.53231,0
+1642654800000,138.45,138.55,137.44,138.02,41854.032,1642658399999,5775191.48623,12263,20426.588,2818955.25836,0
+1642658400000,138.03,138.92,138.02,138.43,38803.176,1642661999999,5374461.65128,12280,21356.470,2957892.08660,0
+1642662000000,138.44,138.89,138.00,138.44,48502.851,1642665599999,6714907.01679,12462,22140.855,3064916.52601,0
+1642665600000,138.44,138.56,137.32,137.80,51775.950,1642669199999,7134017.91943,15571,25190.437,3471170.38229,0
+1642669200000,137.80,137.93,136.74,137.71,60917.779,1642672799999,8366780.99751,16062,31681.293,4351262.13061,0
+1642672800000,137.75,138.10,137.49,137.90,34146.945,1642676399999,4705982.49034,12748,18514.164,2551870.71579,0
+1642676400000,137.90,138.40,137.60,138.00,41039.417,1642679999999,5662342.98867,11339,17129.915,2363685.67656,0
+1642680000000,138.00,138.16,137.07,137.42,63479.827,1642683599999,8733958.90183,15669,30040.110,4133909.71602,0
+1642683600000,137.43,139.37,137.28,139.24,84777.738,1642687199999,11735999.25814,22028,46325.571,6413575.89413,0
+1642687200000,139.24,141.47,139.12,141.18,165616.724,1642690799999,23226311.85021,33116,79822.271,11198521.66267,0
+1642690800000,141.19,142.20,140.97,141.96,134718.074,1642694399999,19087867.90921,32599,60888.083,8630492.22547,0
+1642694400000,141.95,142.73,141.31,142.19,107322.301,1642697999999,15252156.77348,26330,53708.906,7634768.64897,0
+1642698000000,142.20,142.48,140.93,141.23,71407.131,1642701599999,10122056.08271,17179,29805.522,4225505.10448,0
+1642701600000,141.23,141.66,140.34,140.57,77520.808,1642705199999,10944951.56535,15556,34565.130,4881880.24932,0
+1642705200000,140.52,142.12,140.30,141.09,82958.550,1642708799999,11720522.79592,18821,47090.364,6651724.66315,0
+1642708800000,141.09,141.32,139.71,140.00,58371.853,1642712399999,8195997.26290,16130,27535.003,3866492.38935,0
+1642712400000,140.00,140.06,133.20,133.25,227569.797,1642715999999,31083347.14389,67743,105218.698,14379214.07305,0
+1642716000000,133.24,134.73,131.74,133.42,239125.488,1642719599999,31841216.28500,57685,126629.402,16867072.01542,0
+1642719600000,133.40,133.72,128.75,129.57,189681.397,1642723199999,24892245.21221,52753,74025.723,9723938.54378,0
+1642723200000,129.59,131.02,127.00,130.01,215155.479,1642726799999,27789605.66584,48752,105325.697,13618042.92116,0
+1642726800000,130.01,130.13,123.62,124.35,240289.579,1642730399999,30364797.67878,59165,103403.364,13065114.30783,0
+1642730400000,124.34,127.36,123.80,125.54,195315.514,1642733999999,24516434.97595,41949,98925.663,12418541.01002,0
+1642734000000,125.48,125.94,121.69,122.23,279322.164,1642737599999,34464697.75123,65297,116633.971,14393793.23779,0
+1642737600000,122.24,124.93,122.15,123.84,111694.626,1642741199999,13827512.72963,26278,58856.418,7284928.68083,0
+1642741200000,123.85,125.31,123.14,124.57,75213.045,1642744799999,9350584.51310,17415,40500.614,5034803.38765,0
+1642744800000,124.56,125.14,123.84,124.50,91763.534,1642748399999,11427243.50586,20827,45866.888,5713277.15552,0
+1642748400000,124.49,125.91,124.06,125.43,81242.349,1642751999999,10151886.12782,19476,40331.061,5039692.92641,0
+1642752000000,125.43,125.91,124.82,125.23,72909.529,1642755599999,9140931.05312,16972,32882.429,4122746.85047,0
+1642755600000,125.23,125.44,124.19,124.86,63494.313,1642759199999,7932063.02099,16604,30234.538,3778012.52788,0
+1642759200000,124.85,125.54,124.42,125.08,71367.251,1642762799999,8916417.28153,24611,41649.963,5204049.38030,0
+1642762800000,125.07,125.07,123.78,124.72,54517.038,1642766399999,6782898.43856,17860,24547.499,3055004.17248,0
+1642766400000,124.72,124.90,117.01,121.11,349691.400,1642769999999,42057676.61744,98012,154449.110,18572334.01567,0
+1642770000000,121.12,122.76,120.02,121.70,170023.706,1642773599999,20658668.35878,41168,88038.970,10698939.72506,0
+1642773600000,121.71,123.42,120.88,121.77,130465.164,1642777199999,15923251.45161,31546,66603.649,8130700.37415,0
+1642777200000,121.74,124.40,120.93,123.79,129102.638,1642780799999,15851854.66273,30108,65772.817,8077387.71224,0
+1642780800000,123.80,124.64,122.36,123.35,134298.066,1642784399999,16600555.95365,27614,68680.910,8488756.74102,0
+1642784400000,123.34,123.55,121.63,122.11,62076.989,1642787999999,7601690.98594,16575,30849.820,3779805.99238,0
+1642788000000,122.11,123.19,120.48,121.54,102795.117,1642791599999,12530067.88376,23356,51100.022,6230232.47870,0
+1642791600000,121.53,122.27,120.20,120.34,64108.455,1642795199999,7779237.04997,17546,32223.605,3910716.73141,0
+1642795200000,120.34,121.41,117.36,120.99,227871.037,1642798799999,27228476.47376,49478,112899.697,13504477.14781,0
+1642798800000,120.99,123.20,109.70,114.28,541859.465,1642802399999,62618405.13227,112092,229289.180,26508381.47577,0
+1642802400000,114.23,116.80,110.50,113.60,335416.202,1642805999999,38236126.36817,80576,166193.778,18976647.41530,0
+1642806000000,113.61,116.22,110.49,114.47,365460.353,1642809599999,41714037.11617,67614,179256.988,20486466.39703,0
+1642809600000,114.47,116.99,113.73,114.83,242358.478,1642813199999,27937757.01371,46845,122145.644,14078988.65366,0
+1642813200000,114.83,116.24,114.00,115.41,124096.402,1642816799999,14261628.41870,29596,60413.262,6943053.59497,0
+1642816800000,115.40,115.58,113.74,114.48,114345.329,1642820399999,13113623.95316,25928,63204.463,7248482.59678,0
+1642820400000,114.48,115.87,111.51,113.06,229209.562,1642823999999,26033072.22980,43238,109317.290,12417759.46945,0
+1642824000000,113.06,113.81,111.89,112.70,138984.552,1642827599999,15698210.91977,26505,70828.469,8000651.91809,0
+1642827600000,112.69,112.86,107.10,108.42,310381.444,1642831199999,34084708.54291,61368,136551.680,15007995.84348,0
+1642831200000,108.44,110.23,105.75,108.30,347676.835,1642834799999,37687876.72738,70712,173240.589,18796367.42645,0
+1642834800000,108.31,109.56,104.80,105.62,396605.090,1642838399999,42425754.21377,64776,183968.655,19704185.64040,0
+1642838400000,105.61,108.45,105.59,106.31,245320.925,1642841999999,26282815.55305,41347,119977.418,12855183.79565,0
+1642842000000,106.34,107.40,100.62,102.06,542651.217,1642845599999,56542122.12736,82451,256550.678,26772720.43258,0
+1642845600000,102.05,107.68,96.15,105.72,987901.751,1642849199999,100747257.34986,147792,481510.577,49118703.55022,0
+1642849200000,105.70,106.75,102.77,105.62,313849.703,1642852799999,32881077.48625,53143,166387.613,17433875.04652,0
+1642852800000,105.59,109.20,105.39,108.81,354537.657,1642856399999,38025293.87851,60922,196388.114,21057302.91497,0
+1642856400000,108.80,109.94,107.59,108.70,205483.028,1642859999999,22335412.09057,39037,104696.419,11387369.46628,0
+1642860000000,108.69,109.44,106.16,106.31,186792.080,1642863599999,20172601.28477,36613,81390.497,8797298.42205,0
+1642863600000,106.31,107.15,104.74,105.02,179581.928,1642867199999,19032399.38970,37059,87722.583,9302671.91969,0
+1642867200000,105.03,110.40,104.06,107.85,254295.494,1642870799999,27392468.74970,65895,128292.389,13820028.96878,0
+1642870800000,107.84,108.69,105.22,106.16,228924.351,1642874399999,24403188.55883,45716,116316.886,12396856.03587,0
+1642874400000,106.16,107.41,104.43,104.91,237697.480,1642877999999,25122194.19970,42007,118778.302,12552177.46533,0
+1642878000000,104.91,107.65,104.79,106.16,185639.221,1642881599999,19701348.05059,34517,91689.017,9728926.93837,0
+1642881600000,106.16,111.30,105.82,109.83,351048.791,1642885199999,38265216.99108,65073,185195.775,20178824.80928,0
+1642885200000,109.84,111.24,108.60,109.93,146447.652,1642888799999,16052291.70190,29637,74128.396,8129735.04542,0
+1642888800000,109.94,110.08,106.74,107.59,94840.116,1642892399999,10291748.30524,21687,43090.933,4675676.65989,0
+1642892400000,107.60,108.95,106.96,108.35,75908.079,1642895999999,8199752.23165,19087,36795.953,3973874.48841,0
+1642896000000,108.36,110.58,107.51,110.05,127643.808,1642899599999,13958062.44763,29853,65197.177,7130471.08509,0
+1642899600000,110.05,110.36,108.78,108.89,86316.267,1642903199999,9459638.04022,21251,40632.145,4453386.94362,0
+1642903200000,108.91,109.05,105.50,105.74,151100.855,1642906799999,16193719.57193,29597,68647.106,7357219.46842,0
+1642906800000,105.74,107.21,105.74,107.00,77022.543,1642910399999,8196313.41151,19318,42649.064,4536911.67726,0
+1642910400000,107.01,108.27,106.45,107.43,82169.386,1642913999999,8837248.28316,19372,37838.938,4070566.87599,0
+1642914000000,107.42,109.85,106.31,109.09,156428.034,1642917599999,16853036.30262,32001,79824.205,8606851.86993,0
+1642917600000,109.10,109.41,107.76,108.22,98333.792,1642921199999,10673011.84798,22980,38806.579,4211416.35557,0
+1642921200000,108.22,109.74,108.03,109.08,82993.130,1642924799999,9055063.78202,19879,40053.456,4369763.89662,0
+1642924800000,109.05,110.28,108.40,109.98,135951.960,1642928399999,14844906.74286,27900,68337.914,7464350.25385,0
+1642928400000,110.04,111.80,109.17,110.56,164850.403,1642931999999,18250034.01234,31749,78543.611,8697855.04908,0
+1642932000000,110.54,110.66,109.56,110.52,89431.656,1642935599999,9840349.50098,19989,40388.734,4444510.69247,0
+1642935600000,110.54,110.58,109.44,109.74,64230.832,1642939199999,7057602.01799,19361,30131.530,3310878.84080,0
+1642939200000,109.75,110.24,109.02,110.03,76153.557,1642942799999,8340586.93334,18126,37895.916,4150928.13717,0
+1642942800000,110.04,110.94,109.40,110.57,65219.645,1642946399999,7182445.45097,14865,32986.219,3633261.29201,0
+1642946400000,110.58,110.97,105.56,107.29,282426.930,1642949999999,30450944.32959,47248,123465.610,13299006.70465,0
+1642950000000,107.29,107.71,106.14,107.21,104947.485,1642953599999,11225158.14844,21211,51437.753,5502504.85009,0
+1642953600000,107.22,108.17,106.57,107.19,81202.264,1642957199999,8723771.28755,19509,41428.651,4450942.44999,0
+1642957200000,107.18,108.05,106.96,107.46,58883.056,1642960799999,6333691.39698,11608,27819.609,2993398.34494,0
+1642960800000,107.46,107.84,106.06,106.75,111532.643,1642964399999,11918114.63928,18754,56486.188,6037256.10787,0
+1642964400000,106.76,108.47,106.11,107.11,163650.774,1642967999999,17535693.27795,29112,89392.645,9581355.14577,0
+1642968000000,107.12,110.19,106.76,108.50,169173.140,1642971599999,18370588.41404,31420,82978.058,9013696.45582,0
+1642971600000,108.50,109.30,107.14,107.88,123603.809,1642975199999,13364506.37862,20161,62094.508,6716873.78650,0
+1642975200000,107.85,108.50,107.30,108.35,68775.604,1642978799999,7417245.78933,13607,34651.172,3737581.86148,0
+1642978800000,108.34,112.76,107.95,112.18,240466.545,1642982399999,26800109.06870,51574,134850.722,15024328.33773,0
+1642982400000,112.19,112.22,109.85,110.11,103736.261,1642985999999,11491395.30809,28872,48725.837,5395367.84665,0
+1642986000000,110.09,110.88,108.66,108.77,71786.687,1642989599999,7883965.15128,16950,33713.539,3704211.84699,0
+1642989600000,108.76,108.94,107.33,107.56,110058.378,1642993199999,11901506.55681,20226,52953.971,5730404.90668,0
+1642993200000,107.55,108.87,107.41,108.66,75828.885,1642996799999,8218089.94229,16348,41723.327,4521538.73915,0
+1642996800000,108.66,109.29,107.43,107.89,81555.598,1643000399999,8839951.32258,16991,35820.845,3885754.01860,0
+1643000400000,107.91,108.15,106.70,107.89,71770.425,1643003999999,7707952.01951,15776,33105.557,3557343.60099,0
+1643004000000,107.88,108.50,107.34,107.84,50968.174,1643007599999,5504706.32064,11898,26345.746,2845872.76372,0
+1643007600000,107.83,107.83,105.17,105.53,126209.973,1643011199999,13458188.22219,26686,57993.207,6187851.07620,0
+1643011200000,105.53,108.26,104.74,105.73,166608.547,1643014799999,17681236.89191,37096,81032.337,8601159.30130,0
+1643014800000,105.74,106.16,103.00,103.47,219313.824,1643018399999,22848828.02522,47000,104191.202,10856527.11916,0
+1643018400000,103.45,103.69,98.31,98.54,507295.009,1643021999999,50964300.93984,94160,240171.417,24136766.11955,0
+1643022000000,98.51,102.55,98.27,100.64,475066.055,1643025599999,47926326.67914,77927,245624.417,24787094.19473,0
+1643025600000,100.62,101.16,97.92,98.85,268519.412,1643029199999,26746551.97208,52630,123222.406,12277188.44816,0
+1643029200000,98.86,100.61,97.37,98.97,453859.845,1643032799999,45039513.94586,74717,223697.351,22210043.88353,0
+1643032800000,98.97,102.61,97.89,100.10,416281.032,1643036399999,41647228.98175,70364,206235.586,20651573.09223,0
+1643036400000,100.07,103.58,97.91,102.73,380495.321,1643039999999,38341745.10690,74132,196659.722,19845554.21369,0
+1643040000000,102.73,104.39,100.53,101.96,272569.257,1643043599999,27962447.13422,57844,136143.754,13973538.44960,0
+1643043600000,101.95,106.34,100.22,105.54,341890.356,1643047199999,35319916.58386,62159,167948.822,17354526.17220,0
+1643047200000,105.57,108.81,104.57,107.94,297682.524,1643050799999,31880903.61830,64167,153279.459,16424625.34159,0
+1643050800000,107.93,108.46,106.42,107.55,144739.228,1643054399999,15521372.51546,31577,68222.611,7316875.18173,0
+1643054400000,107.52,111.90,107.13,111.02,207413.257,1643057999999,22676906.55932,45098,111651.549,12209937.14441,0
+1643058000000,111.01,111.03,109.62,109.77,96708.536,1643061599999,10646531.11918,23758,45718.888,5033562.91709,0
+1643061600000,109.77,110.18,108.49,108.78,75791.294,1643065199999,8277395.50035,17999,33024.497,3608061.54155,0
+1643065200000,108.78,109.89,108.59,109.48,67601.481,1643068799999,7397127.20959,18715,34489.507,3773711.24563,0
+1643068800000,109.47,109.56,106.73,106.91,161067.418,1643072399999,17413533.62752,36354,63756.878,6893711.52753,0
+1643072400000,106.91,108.46,106.91,107.50,111428.871,1643075999999,11991128.99771,25042,62446.829,6723669.92152,0
+1643076000000,107.50,108.24,107.25,107.99,59592.396,1643079599999,6421103.64238,15484,29361.253,3164455.86615,0
+1643079600000,107.99,108.61,107.03,108.22,90852.204,1643083199999,9793672.47907,19667,43410.224,4680020.34128,0
+1643083200000,108.22,108.45,106.15,106.44,82509.161,1643086799999,8829704.12656,19699,33922.971,3629389.58158,0
+1643086800000,106.38,107.63,106.17,107.09,77130.113,1643090399999,8234747.44842,18651,41369.416,4416384.88417,0
+1643090400000,107.10,107.46,106.23,106.24,62985.435,1643093999999,6722813.09672,16813,25176.583,2688091.15593,0
+1643094000000,106.24,107.21,105.88,107.09,60761.094,1643097599999,6473531.59404,16508,30636.866,3265320.16628,0
+1643097600000,107.09,108.41,106.82,107.39,95353.849,1643101199999,10270785.27268,22831,49486.042,5332080.20983,0
+1643101200000,107.42,108.78,107.18,108.40,66173.906,1643104799999,7155074.84535,18114,32440.049,3507761.95631,0
+1643104800000,108.41,109.68,107.66,108.06,81660.175,1643108399999,8865746.53149,20773,40160.337,4362403.65930,0
+1643108400000,108.02,108.95,107.52,107.72,70051.614,1643111999999,7573917.16242,17661,34818.953,3765609.01830,0
+1643112000000,107.74,108.76,107.17,107.51,89038.875,1643115599999,9607103.72449,20446,40690.193,4391050.75489,0
+1643115600000,107.50,107.67,105.75,106.93,90707.258,1643119199999,9674804.47482,21890,39988.815,4265376.43255,0
+1643119200000,106.93,108.85,106.08,106.19,169499.680,1643122799999,18259953.05319,36150,85519.486,9214823.97526,0
+1643122800000,106.22,107.98,105.09,107.14,150259.809,1643126399999,16008615.78299,34392,68060.956,7255251.85854,0
+1643126400000,107.15,108.86,106.97,108.11,97273.136,1643129999999,10511886.88489,28754,50609.210,5470197.98025,0
+1643130000000,108.11,109.62,107.95,109.00,118298.147,1643133599999,12885673.54304,26115,60941.275,6638838.80607,0
+1643133600000,108.98,109.80,108.30,109.37,70867.477,1643137199999,7731101.81203,17894,38162.505,4164691.63728,0
+1643137200000,109.37,109.41,107.52,107.91,81715.361,1643140799999,8861050.23379,19185,35714.626,3872809.02402,0
+1643140800000,107.91,108.22,106.79,107.73,99385.030,1643144399999,10692449.16015,20232,50858.106,5474118.57379,0
+1643144400000,107.75,107.89,106.43,106.75,59197.547,1643147999999,6334261.35049,14842,27669.425,2962042.41462,0
+1643148000000,106.76,107.99,106.38,107.99,47087.304,1643151599999,5039037.14162,12623,22974.353,2460350.71640,0
+1643151600000,108.00,108.49,107.42,107.77,64584.002,1643155199999,6972486.78558,16803,31189.350,3368053.13746,0
+1643155200000,107.78,108.07,106.46,107.01,106151.448,1643158799999,11403054.71225,24537,48291.171,5187729.88355,0
+1643158800000,106.98,108.12,106.77,107.95,52068.295,1643162399999,5591305.89653,15018,25813.805,2772204.14106,0
+1643162400000,107.95,108.77,107.38,107.42,46334.091,1643165999999,5013669.35304,13915,22599.753,2445812.08492,0
+1643166000000,107.41,108.95,107.40,108.59,70481.261,1643169599999,7637783.81863,16004,36971.169,4006497.55802,0
+1643169600000,108.58,110.18,108.22,109.89,66967.315,1643173199999,7313806.20480,18672,35089.817,3832999.62170,0
+1643173200000,109.88,110.24,109.51,109.60,51447.107,1643176799999,5650491.93373,14098,26474.960,2908468.41652,0
+1643176800000,109.60,109.81,108.16,108.30,67494.751,1643180399999,7355975.68933,17253,28329.857,3088892.26408,0
+1643180400000,108.29,108.66,107.80,108.55,54350.997,1643183999999,5880823.17426,15172,26605.876,2879040.23884,0
+1643184000000,108.54,109.23,108.42,108.86,61919.340,1643187599999,6738971.55001,16115,29873.687,3251333.60872,0
+1643187600000,108.85,110.42,108.73,109.16,85453.138,1643191199999,9360190.44696,23365,39904.717,4372514.58875,0
+1643191200000,109.15,110.35,108.70,109.87,55552.889,1643194799999,6083582.87819,15555,28496.430,3121612.68886,0
+1643194800000,109.87,110.86,109.20,110.81,91484.083,1643198399999,10061604.06463,21613,43132.734,4746070.65217,0
+1643198400000,110.82,110.88,109.73,109.96,62263.616,1643201999999,6860832.38872,18130,28633.783,3155601.46223,0
+1643202000000,109.96,112.59,109.55,112.22,144638.712,1643205599999,16048014.44625,34368,76614.978,8504376.49140,0
+1643205600000,112.20,113.78,111.65,112.27,142976.135,1643209199999,16107875.49175,34492,70709.193,7969218.76367,0
+1643209200000,112.30,112.58,110.66,111.43,87559.185,1643212799999,9771674.06090,23237,41561.241,4638256.11645,0
+1643212800000,111.43,111.97,111.10,111.85,63965.994,1643216399999,7132386.72584,16644,30462.981,3397427.84543,0
+1643216400000,111.85,112.30,111.20,111.43,49583.589,1643219999999,5544012.34980,13579,23374.572,2614698.40047,0
+1643220000000,111.43,112.06,109.58,111.60,122486.178,1643223599999,13542864.09043,27928,57885.711,6401531.45188,0
+1643223600000,111.56,116.54,110.71,111.13,561673.429,1643227199999,63660716.92854,120784,289624.527,32849300.83986,0
+1643227200000,111.13,111.16,107.20,108.11,267552.378,1643230799999,29092868.05336,64429,126541.846,13763239.19909,0
+1643230800000,108.17,108.93,104.43,104.90,177155.454,1643234399999,18836841.44614,37833,72533.859,7721583.79062,0
+1643234400000,104.89,106.59,104.59,106.22,75944.988,1643237999999,8016606.48265,18402,41936.199,4426074.35122,0
+1643238000000,106.19,107.31,105.82,106.92,80365.364,1643241599999,8573773.89593,19514,40459.977,4318163.40791,0
+1643241600000,106.92,107.80,106.14,107.31,87204.323,1643245199999,9337168.56173,25428,42381.657,4539073.97200,0
+1643245200000,107.31,107.31,103.98,104.46,133740.518,1643248799999,14118485.61706,32096,60858.947,6422021.01875,0
+1643248800000,104.45,104.56,103.28,104.40,97196.581,1643252399999,10107142.25656,27348,46207.781,4805840.76118,0
+1643252400000,104.40,105.03,103.13,104.04,88339.298,1643255999999,9197935.40329,21536,45474.380,4736712.82780,0
+1643256000000,104.00,105.16,103.72,104.73,72260.318,1643259599999,7544983.52420,19055,32695.188,3415180.91675,0
+1643259600000,104.74,105.51,104.61,105.20,58626.276,1643263199999,6163632.64929,14540,31864.140,3349847.07923,0
+1643263200000,105.20,105.82,104.71,105.71,57858.574,1643266799999,6082324.04288,13058,31986.501,3362163.85108,0
+1643266800000,105.70,106.97,105.39,106.37,63510.068,1643270399999,6752758.16576,15321,34251.059,3641610.82508,0
+1643270400000,106.40,107.59,105.68,107.58,79252.113,1643273999999,8447786.10172,19289,38663.864,4122054.98315,0
+1643274000000,107.59,108.51,107.17,108.15,101223.410,1643277599999,10928944.14499,27018,51243.377,5533345.04289,0
+1643277600000,108.15,108.59,107.03,107.28,57716.073,1643281199999,6219254.01925,18190,27895.295,3006355.53289,0
+1643281200000,107.31,108.47,107.30,108.23,58075.206,1643284799999,6265690.21399,16821,28050.899,3026464.84734,0
+1643284800000,108.22,108.67,107.40,107.97,62062.705,1643288399999,6708743.79462,16719,31855.171,3444269.96251,0
+1643288400000,108.01,108.70,107.53,108.68,59829.012,1643291999999,6479117.62369,15972,30088.009,3259322.37784,0
+1643292000000,108.68,109.93,107.93,108.22,136189.518,1643295599999,14814621.01009,27917,62288.194,6781525.02330,0
+1643295600000,108.22,108.78,107.35,107.76,91572.398,1643299199999,9899370.20681,23420,43775.305,4732194.45491,0
+1643299200000,107.76,108.52,106.75,107.96,68506.655,1643302799999,7374953.05366,19489,32662.426,3518178.25145,0
+1643302800000,107.98,108.24,106.96,107.49,48332.555,1643306399999,5190390.72954,15015,22331.608,2398210.51283,0
+1643306400000,107.48,107.69,106.66,107.25,57470.904,1643309999999,6150787.21364,15799,27311.816,2923215.47490,0
+1643310000000,107.23,107.83,105.69,106.28,84534.507,1643313599999,9016277.17183,21229,41903.074,4471914.90468,0
+1643313600000,106.28,107.00,103.40,103.46,132876.335,1643317199999,13959076.39988,31685,60146.897,6321781.62646,0
+1643317200000,103.48,105.20,102.80,105.00,121673.353,1643320799999,12640536.53730,27877,67152.889,6978515.54227,0
+1643320800000,104.98,107.25,104.22,105.86,107159.924,1643324399999,11309781.41959,27629,54775.596,5781554.86945,0
+1643324400000,105.86,107.10,105.56,106.84,95244.979,1643327999999,10139952.77677,20029,47292.609,5036621.47490,0
+1643328000000,106.84,107.83,106.50,107.37,97051.647,1643331599999,10390838.89339,20658,47843.520,5123031.57482,0
+1643331600000,107.38,108.06,105.43,106.17,73459.950,1643335199999,7838832.76339,17499,32913.808,3512390.10425,0
+1643335200000,106.17,106.84,105.21,106.75,51851.000,1643338799999,5496219.28264,12968,27387.982,2903714.96346,0
+1643338800000,106.75,108.38,106.52,107.86,64695.916,1643342399999,6970897.94922,16381,34342.854,3699702.55024,0
+1643342400000,107.87,108.39,106.83,107.46,48561.056,1643345999999,5227331.39820,12483,22617.148,2434995.04130,0
+1643346000000,107.44,108.01,107.08,107.75,49830.552,1643349599999,5361825.78141,12254,28464.919,3062875.88066,0
+1643349600000,107.75,108.47,106.88,106.89,61103.884,1643353199999,6591476.63991,14402,30314.331,3271395.26227,0
+1643353200000,106.88,107.60,105.83,106.00,57398.891,1643356799999,6131728.94438,16008,23945.961,2558472.39789,0
+1643356800000,105.99,106.72,105.45,106.62,70872.169,1643360399999,7509252.65696,16799,34625.059,3668323.54785,0
+1643360400000,106.62,107.37,105.78,106.19,51946.636,1643363999999,5535934.82134,13589,24705.802,2633174.40907,0
+1643364000000,106.19,107.00,105.45,106.77,44124.719,1643367599999,4691444.95624,11803,21169.690,2251414.66265,0
+1643367600000,106.77,107.01,105.80,106.88,46075.354,1643371199999,4903611.41883,12538,22543.919,2399029.11856,0
+1643371200000,106.88,107.28,105.15,105.75,79910.451,1643374799999,8466943.54745,18075,37068.961,3928670.32379,0
+1643374800000,105.76,108.60,105.53,108.29,102407.009,1643378399999,10985446.80502,23125,55062.610,5905922.96042,0
+1643378400000,108.29,108.87,106.43,106.56,114378.688,1643381999999,12285676.20745,24839,61800.059,6635449.42628,0
+1643382000000,106.54,107.82,106.15,107.31,88915.156,1643385599999,9516032.32885,22526,42687.605,4568091.99251,0
+1643385600000,107.31,108.34,107.03,107.39,95054.228,1643389199999,10228272.91801,21550,43273.978,4657490.01802,0
+1643389200000,107.39,107.88,106.41,106.70,81886.919,1643392799999,8758381.57483,15783,39080.588,4178565.61184,0
+1643392800000,106.72,107.99,106.55,107.33,54701.453,1643396399999,5864681.07654,12574,30274.850,3246106.40544,0
+1643396400000,107.33,107.61,106.33,107.46,56550.477,1643399999999,6055888.43431,13602,27541.496,2949146.11910,0
+1643400000000,107.45,109.16,107.29,108.91,81074.067,1643403599999,8785854.15889,18587,41524.944,4498230.47681,0
+1643403600000,108.92,110.00,108.78,109.00,76423.047,1643407199999,8362365.95675,19283,37449.101,4098782.88058,0
+1643407200000,109.00,109.39,108.30,108.42,28975.272,1643410799999,3155378.16063,9760,13830.015,1506171.72486,0
+1643410800000,108.43,109.56,108.43,109.34,36218.387,1643414399999,3949673.36678,10836,21239.439,2315724.28393,0
+1643414400000,109.36,110.25,109.13,109.77,46860.044,1643417999999,5137557.20468,12736,23719.909,2600961.37136,0
+1643418000000,109.79,110.46,108.84,109.12,45300.098,1643421599999,4964450.07618,12364,22108.927,2423733.16328,0
+1643421600000,109.12,109.44,108.50,108.98,60739.104,1643425199999,6612392.61254,12849,23027.502,2506905.64018,0
+1643425200000,108.99,109.72,108.95,109.43,26366.316,1643428799999,2883169.72234,8491,13707.312,1498906.03937,0
+1643428800000,109.42,109.77,108.90,108.95,30420.108,1643432399999,3327174.16641,11483,15049.957,1646388.08068,0
+1643432400000,108.95,109.00,108.49,108.92,29033.765,1643435999999,3158368.77750,11019,14409.900,1567705.59311,0
+1643436000000,108.94,109.55,108.72,109.17,30396.837,1643439599999,3315750.43811,9830,14271.794,1556880.21046,0
+1643439600000,109.17,110.23,109.08,109.99,40360.923,1643443199999,4424918.77884,11980,20350.146,2230771.04754,0
+1643443200000,109.98,110.22,109.32,109.78,49012.951,1643446799999,5379580.97629,11453,23354.542,2563318.68062,0
+1643446800000,109.78,110.00,108.95,109.89,37024.778,1643450399999,4051364.10772,11213,15495.080,1695140.19125,0
+1643450400000,109.88,109.89,108.85,109.68,33419.750,1643453999999,3654340.00964,10349,16505.382,1804462.71815,0
+1643454000000,109.68,109.77,109.11,109.37,24672.685,1643457599999,2700400.46412,10016,12446.977,1362286.40309,0
+1643457600000,109.37,110.68,109.02,110.09,53161.817,1643461199999,5839961.27413,14196,27342.459,3003492.40607,0
+1643461200000,110.09,111.54,109.82,111.41,60490.535,1643464799999,6702346.24791,16425,31886.506,3533666.29073,0
+1643464800000,111.41,111.54,108.59,109.13,95058.306,1643468399999,10491738.58544,20747,39231.548,4332482.94934,0
+1643468400000,109.15,109.49,107.42,108.40,111193.485,1643471999999,12071389.82659,27286,50130.711,5443952.43053,0
+1643472000000,108.43,109.29,107.75,109.23,60953.960,1643475599999,6620783.39427,17969,30696.325,3334790.07887,0
+1643475600000,109.22,109.66,109.04,109.28,51491.228,1643479199999,5632536.64472,14509,27126.063,2967507.55549,0
+1643479200000,109.29,110.67,109.21,110.31,52541.118,1643482799999,5770523.38873,13569,27679.595,3041743.52252,0
+1643482800000,110.31,110.96,110.20,110.23,34912.848,1643486399999,3860493.63133,11388,17146.966,1896399.18977,0
+1643486400000,110.22,112.33,109.94,110.89,107726.421,1643489999999,11979124.71662,23947,54773.749,6089985.93170,0
+1643490000000,110.90,112.23,110.66,111.17,52020.430,1643493599999,5796528.88701,14271,28206.447,3143081.71961,0
+1643493600000,111.16,111.35,110.64,110.85,25584.223,1643497199999,2837899.79270,8613,13646.619,1513785.26720,0
+1643497200000,110.84,110.91,109.94,110.75,36455.442,1643500799999,4023518.73136,9738,17551.218,1937506.85570,0
+1643500800000,110.75,110.79,108.75,109.22,69594.683,1643504399999,7633773.79783,17170,31904.748,3501569.35093,0
+1643504400000,109.21,109.78,109.09,109.38,39872.155,1643507999999,4363145.92525,9915,21556.624,2358734.91942,0
+1643508000000,109.38,109.83,109.00,109.57,28004.386,1643511599999,3064825.09094,7635,14837.357,1623834.16719,0
+1643511600000,109.57,109.93,109.21,109.29,22055.397,1643515199999,2417253.26680,6982,9859.155,1080830.03878,0
+1643515200000,109.29,110.49,109.26,110.21,31116.920,1643518799999,3421228.22835,8876,17009.257,1870542.62525,0
+1643518800000,110.21,110.97,110.14,110.89,36946.091,1643522399999,4088858.35959,11737,18210.207,2015128.71182,0
+1643522400000,110.86,110.99,110.39,110.82,20873.191,1643525999999,2310868.58963,8269,9994.981,1106759.64561,0
+1643526000000,110.83,111.40,110.81,111.25,38321.427,1643529599999,4258172.76804,11873,19640.738,2182516.69409,0
+1643529600000,111.22,111.59,110.65,110.89,31083.839,1643533199999,3450498.38558,10077,14824.195,1646079.60593,0
+1643533200000,110.89,111.26,110.31,110.59,32668.233,1643536799999,3620409.00368,10970,15859.898,1757846.31189,0
+1643536800000,110.60,111.79,110.40,111.78,35623.550,1643540399999,3961768.30859,10914,18051.040,2007651.92995,0
+1643540400000,111.76,111.95,111.01,111.47,31908.497,1643543999999,3556145.71734,10657,14844.313,1654558.04287,0
+1643544000000,111.48,112.19,110.94,111.31,48904.210,1643547599999,5455009.20784,13730,24368.138,2718581.86365,0
+1643547600000,111.30,111.49,110.82,110.92,34339.681,1643551199999,3816646.91762,10901,15131.197,1682017.39672,0
+1643551200000,110.94,111.16,109.51,110.16,69584.219,1643554799999,7661683.47157,16823,32514.538,3580224.33368,0
+1643554800000,110.17,110.80,109.71,110.63,45051.592,1643558399999,4973209.47563,13586,21612.635,2385886.60294,0
+1643558400000,110.64,110.97,109.39,109.62,52515.424,1643561999999,5780701.25321,14937,23476.832,2584192.54719,0
+1643562000000,109.62,110.24,109.00,110.03,50547.080,1643565599999,5546788.00776,13719,24147.744,2650165.17582,0
+1643565600000,110.03,110.25,109.56,109.78,36162.739,1643569199999,3973075.46916,9884,16593.056,1823218.04952,0
+1643569200000,109.77,109.81,107.78,108.13,92307.284,1643572799999,10007112.53911,19294,37983.381,4118151.20622,0
+1643572800000,108.14,108.98,107.28,108.54,66890.608,1643576399999,7242154.79065,16401,32796.506,3551656.77233,0
+1643576400000,108.55,108.64,107.63,108.10,65849.051,1643579999999,7123853.69466,12572,27989.366,3027701.63530,0
+1643580000000,108.11,108.20,106.89,107.73,110315.963,1643583599999,11868703.99695,15060,67861.892,7302708.36039,0
+1643583600000,107.73,109.20,107.69,108.40,163525.251,1643587199999,17764031.76507,25697,91796.223,9967764.71122,0
+1643587200000,108.40,108.85,105.41,105.72,154505.194,1643590799999,16517819.39171,28108,73762.611,7889983.35345,0
+1643590800000,105.71,106.25,105.23,105.32,75472.360,1643594399999,7978801.57420,16343,34712.729,3669526.21527,0
+1643594400000,105.31,105.67,104.13,105.46,101309.421,1643597999999,10649210.63810,19727,49805.561,5239153.96397,0
+1643598000000,105.45,105.79,105.13,105.62,42281.803,1643601599999,4461877.39239,12316,20063.478,2117069.40703,0
+1643601600000,105.62,105.63,104.24,104.73,53250.857,1643605199999,5587055.91054,14731,21433.792,2249138.67902,0
+1643605200000,104.72,104.96,104.47,104.82,34881.799,1643608799999,3654578.83800,11726,15586.717,1633145.50634,0
+1643608800000,104.83,105.09,104.50,104.52,29841.956,1643612399999,3128202.46614,10197,14349.330,1504406.00262,0
+1643612400000,104.51,105.41,104.35,105.20,65217.515,1643615999999,6840570.51899,14298,35134.728,3686269.94676,0
+1643616000000,105.19,105.48,104.57,104.81,59688.692,1643619599999,6267142.13745,12522,30164.915,3167231.77571,0
+1643619600000,104.81,105.08,104.34,105.03,52749.880,1643623199999,5523617.18094,13870,24119.565,2525638.85682,0
+1643623200000,105.00,105.35,104.81,105.24,36690.427,1643626799999,3853171.99859,12290,16283.869,1710077.29250,0
+1643626800000,105.24,106.12,104.34,105.55,78290.514,1643630399999,8234550.03485,16274,40327.692,4243328.12107,0
+1643630400000,105.51,106.00,104.35,105.70,101278.585,1643633999999,10642196.32135,21000,50043.384,5259853.49745,0
+1643634000000,105.69,106.49,104.90,106.11,73679.693,1643637599999,7801222.01836,17285,36145.399,3827845.42969,0
+1643637600000,106.12,107.37,105.94,107.28,82998.387,1643641199999,8848425.25115,18146,45688.199,4870747.07488,0
+1643641200000,107.30,108.79,107.30,108.18,129727.837,1643644799999,14025940.81228,26863,61509.666,6650118.70539,0
+1643644800000,108.20,109.96,107.83,109.61,143712.519,1643648399999,15624630.72664,26719,75746.116,8236470.79109,0
+1643648400000,109.61,109.87,108.84,109.50,100586.002,1643651999999,11002735.18953,20024,46082.843,5040809.37146,0
+1643652000000,109.51,110.49,109.39,110.07,111236.588,1643655599999,12230756.51196,20376,54024.246,5940232.17974,0
+1643655600000,110.10,111.24,109.57,109.75,107533.455,1643659199999,11865927.29401,23142,53530.420,5909436.08387,0
+1643659200000,109.71,109.99,109.00,109.65,68713.358,1643662799999,7524051.72868,16219,33916.280,3714264.30898,0
+1643662800000,109.63,109.69,108.44,109.04,79203.838,1643666399999,8630863.84725,16391,38055.814,4146338.28914,0
+1643666400000,109.05,110.08,108.95,109.46,51521.564,1643669999999,5643787.33844,13161,29820.580,3266671.93074,0
+1643670000000,109.46,109.80,109.08,109.42,37331.243,1643673599999,4084952.77592,11580,18523.978,2027217.07464,0
+1643673600000,109.43,109.72,108.71,109.00,65233.876,1643677199999,7123515.72562,15213,33073.258,3611130.94551,0
+1643677200000,109.00,109.17,108.15,108.60,58101.397,1643680799999,6314796.89118,12832,28206.724,3065760.60442,0
+1643680800000,108.58,109.84,108.47,109.57,58361.852,1643684399999,6368401.08734,12256,34927.127,3811115.91075,0
+1643684400000,109.58,111.52,109.37,111.36,96181.167,1643687999999,10635167.62880,20687,51173.350,5657378.50092,0
+1643688000000,111.37,111.58,110.33,110.51,61095.766,1643691599999,6774435.46224,13865,30091.530,3337710.52325,0
+1643691600000,110.51,110.78,110.10,110.18,42317.146,1643695199999,4673612.13316,9724,19542.759,2158875.08832,0
+1643695200000,110.17,110.60,109.69,110.28,53115.794,1643698799999,5850373.74449,12159,24888.448,2741901.00722,0
+1643698800000,110.28,110.81,110.26,110.49,30832.384,1643702399999,3407526.35648,9735,15129.647,1672022.38114,0
+1643702400000,110.49,111.38,110.32,111.26,37393.213,1643705999999,4145201.20648,10559,19835.190,2198870.16719,0
+1643706000000,111.27,112.63,109.43,109.60,173669.944,1643709599999,19274858.34234,32703,78625.762,8730946.08313,0
+1643709600000,109.60,109.92,108.40,109.29,98547.343,1643713199999,10748391.65182,21706,44679.750,4873383.57530,0
+1643713200000,109.29,110.20,109.08,109.97,65222.096,1643716799999,7158782.81969,14576,32283.165,3543802.90013,0
+1643716800000,109.96,111.13,109.68,111.06,64548.368,1643720399999,7137200.18007,18252,31766.689,3512557.03251,0
+1643720400000,111.07,112.05,110.37,111.74,123859.102,1643723999999,13783580.44881,24646,58462.620,6507951.05431,0
+1643724000000,111.74,112.42,110.64,111.08,132662.466,1643727599999,14800815.52165,27619,62630.241,6989026.08149,0
+1643727600000,111.08,111.28,109.88,111.20,102081.435,1643731199999,11282389.81140,29004,47655.463,5268134.42593,0
+1643731200000,111.19,114.50,110.88,113.83,180099.428,1643734799999,20282268.74922,37017,89466.949,10083177.87131,0
+1643734800000,113.81,114.44,112.44,113.61,115243.122,1643738399999,13058015.98000,24841,51025.430,5783444.57196,0
+1643738400000,113.62,114.77,113.08,113.70,93509.653,1643741999999,10647166.30132,19334,44700.405,5090122.51455,0
+1643742000000,113.70,114.21,113.03,113.96,71184.007,1643745599999,8097884.18862,17289,36217.226,4120550.66517,0
+1643745600000,113.97,115.30,113.91,114.09,113501.859,1643749199999,13015328.13838,21244,53820.569,6172636.83045,0
+1643749200000,114.11,115.81,114.01,115.01,76630.643,1643752799999,8808323.51402,17274,43849.281,5041752.97658,0
+1643752800000,115.01,115.37,114.00,114.97,47252.871,1643756399999,5420264.71056,11069,22153.758,2541576.67228,0
+1643756400000,114.97,116.77,114.53,115.03,115226.063,1643759999999,13332656.13906,24944,57830.653,6691129.89314,0
+1643760000000,115.04,115.96,113.70,113.90,133356.734,1643763599999,15325619.22120,23575,59067.243,6790371.36850,0
+1643763600000,113.91,114.41,113.24,113.64,76396.678,1643767199999,8691419.80691,16570,38115.434,4337471.00895,0
+1643767200000,113.63,114.70,113.19,114.38,43233.914,1643770799999,4932724.10450,11526,22848.217,2607069.13541,0
+1643770800000,114.40,115.27,114.33,114.59,49652.092,1643774399999,5694760.30626,10855,27450.611,3148417.93232,0
+1643774400000,114.59,114.63,113.84,114.22,53399.443,1643777999999,6098612.25090,12323,25363.802,2897117.89845,0
+1643778000000,114.23,114.50,113.59,114.19,54402.700,1643781599999,6198694.39061,12153,30083.291,3426655.53084,0
+1643781600000,114.18,114.59,113.00,113.71,62947.468,1643785199999,7160363.52935,14287,27812.252,3164019.75679,0
+1643785200000,113.71,113.91,113.07,113.58,37876.929,1643788799999,4302447.19610,11527,19430.320,2207136.36725,0
+1643788800000,113.58,114.38,113.21,114.32,47654.359,1643792399999,5419945.62004,13586,25066.486,2851179.72774,0
+1643792400000,114.32,115.32,114.17,114.96,59303.593,1643795999999,6805839.69964,15143,32622.860,3743846.04609,0
+1643796000000,114.97,115.00,114.29,114.62,39855.419,1643799599999,4569923.71462,9901,20535.999,2354896.19028,0
+1643799600000,114.62,114.92,113.92,114.09,55535.167,1643803199999,6348377.04597,12556,25315.666,2893294.50675,0
+1643803200000,114.10,115.71,114.01,115.53,75964.189,1643806799999,8740485.03062,17141,36782.139,4231318.10096,0
+1643806800000,115.54,115.67,113.77,113.88,79862.594,1643810399999,9152905.90295,17055,35818.360,4104681.21216,0
+1643810400000,113.87,114.06,110.32,110.87,185225.065,1643813999999,20769121.69350,39087,81636.347,9154683.19429,0
+1643814000000,110.87,111.33,109.70,109.98,147241.415,1643817599999,16274156.38771,31670,67914.966,7508310.41729,0
+1643817600000,109.98,110.12,108.53,109.82,168298.514,1643821199999,18395217.44594,32657,88002.897,9619111.63974,0
+1643821200000,109.81,110.87,109.36,110.87,72110.894,1643824799999,7946568.84447,18354,36184.940,3988281.55601,0
+1643824800000,110.86,111.44,110.45,111.38,48881.524,1643828399999,5420870.92829,14279,23475.018,2603641.96482,0
+1643828400000,111.38,112.28,111.08,111.71,81301.268,1643831999999,9085393.85577,18582,39809.972,4448403.60125,0
+1643832000000,111.71,112.42,111.19,111.93,68169.186,1643835599999,7615393.99859,16186,34176.544,3817777.30695,0
+1643835600000,111.95,112.13,107.16,108.38,166437.958,1643839199999,18144142.77004,35810,73628.774,8025636.04865,0
+1643839200000,108.37,109.63,108.02,108.56,76945.250,1643842799999,8371355.57508,18503,38352.446,4172244.08228,0
+1643842800000,108.57,109.25,107.84,108.18,59636.931,1643846399999,6464679.12103,15606,29666.062,3216690.42638,0
+1643846400000,108.19,109.05,107.56,108.25,81225.638,1643849999999,8794872.45171,17973,40440.140,4379816.08371,0
+1643850000000,108.25,108.73,106.74,107.52,66534.939,1643853599999,7169898.92666,14928,32404.633,3491631.14499,0
+1643853600000,107.52,108.27,106.75,108.21,59656.260,1643857199999,6420329.13804,15054,28415.743,3058741.31413,0
+1643857200000,108.22,108.35,107.38,107.64,42336.996,1643860799999,4568182.55044,11599,20865.040,2251101.41354,0
+1643860800000,107.64,108.44,107.45,107.81,43141.412,1643864399999,4659558.09167,10223,21192.308,2288965.44865,0
+1643864400000,107.82,108.32,107.38,108.14,38754.202,1643867999999,4180665.35577,10501,19007.566,2050990.58834,0
+1643868000000,108.13,108.85,107.94,108.80,59926.087,1643871599999,6498755.54793,13205,32915.969,3569681.96767,0
+1643871600000,108.80,109.22,108.61,108.87,37183.010,1643875199999,4051775.55068,11062,18943.350,2064353.87177,0
+1643875200000,108.87,109.12,108.20,108.66,39500.192,1643878799999,4295583.25126,12321,19825.978,2156055.73780,0
+1643878800000,108.66,108.76,106.09,106.31,71578.198,1643882399999,7697254.18134,17403,32030.879,3444806.15589,0
+1643882400000,106.33,106.64,105.22,106.20,116873.530,1643885999999,12397246.87810,27556,55617.958,5899986.72732,0
+1643886000000,106.19,107.84,105.97,107.83,93311.474,1643889599999,9979911.86834,21601,50641.368,5418618.40515,0
+1643889600000,107.84,108.23,106.33,108.11,112944.018,1643893199999,12122420.77744,22733,49859.743,5351960.19929,0
+1643893200000,108.13,108.45,107.50,108.14,69503.924,1643896799999,7505283.37056,16404,33388.168,3605228.02905,0
+1643896800000,108.14,108.79,107.61,107.93,98584.163,1643900399999,10667520.21098,20270,49318.458,5337330.10607,0
+1643900400000,107.90,109.33,107.75,108.66,95788.860,1643903999999,10401430.51329,20536,49400.952,5365901.77679,0
+1643904000000,108.67,109.49,107.18,107.20,78201.321,1643907599999,8473126.43262,17484,39530.721,4286776.62126,0
+1643907600000,107.17,108.00,106.71,107.85,61790.291,1643911199999,6636312.91881,14507,30109.452,3234573.55428,0
+1643911200000,107.84,108.28,107.25,107.97,38780.756,1643914799999,4178683.95813,11481,18963.846,2043406.67507,0
+1643914800000,107.97,108.24,106.50,107.11,61206.344,1643918399999,6563865.32098,16255,29310.832,3143037.26555,0
+1643918400000,107.10,107.75,106.69,107.04,51975.131,1643921999999,5570600.09342,12142,26038.539,2791094.18434,0
+1643922000000,107.05,109.62,107.03,109.18,95101.242,1643925599999,10337463.91411,19698,49630.032,5393732.02681,0
+1643925600000,109.19,109.66,108.80,109.62,41028.824,1643929199999,4479130.18260,10466,22867.141,2496619.21731,0
+1643929200000,109.63,110.97,109.34,110.89,74111.805,1643932799999,8151851.27463,17223,36269.855,3990568.68162,0
+1643932800000,110.90,110.96,109.47,109.65,65887.777,1643936399999,7254669.02832,16269,31447.470,3462182.66754,0
+1643936400000,109.65,109.65,108.70,109.13,47140.945,1643939999999,5146456.71090,11659,22351.550,2440732.86164,0
+1643940000000,109.12,109.94,108.92,109.53,40264.733,1643943599999,4409557.37486,12005,21546.859,2359611.42962,0
+1643943600000,109.54,109.61,108.71,108.77,39387.208,1643947199999,4297641.23110,11094,19189.509,2093876.05662,0
+1643947200000,108.79,109.46,108.65,109.24,29654.969,1643950799999,3233524.20415,10505,16026.326,1747263.28318,0
+1643950800000,109.24,111.75,109.13,111.19,130539.825,1643954399999,14479807.79158,27814,68653.310,7613773.51757,0
+1643954400000,111.20,112.50,111.20,112.41,89557.859,1643957999999,10032027.44535,19504,43904.869,4918058.92875,0
+1643958000000,112.42,113.14,111.63,111.75,80614.183,1643961599999,9050946.76018,19073,38746.783,4352098.32804,0
+1643961600000,111.75,114.48,111.75,113.07,166106.901,1643965199999,18772716.21076,27228,94990.087,10737259.56791,0
+1643965200000,113.07,113.64,112.72,112.82,57983.443,1643968799999,6558685.66188,13194,27861.201,3152366.34778,0
+1643968800000,112.81,113.30,112.10,112.65,72382.871,1643972399999,8152939.49248,16107,34861.106,3927500.41667,0
+1643972400000,112.65,112.73,112.13,112.23,47209.758,1643975999999,5309218.32267,11418,20510.993,2307057.85594,0
+1643976000000,112.22,112.95,112.22,112.52,57815.789,1643979599999,6507998.80024,14840,28817.552,3243643.42501,0
+1643979600000,112.53,113.19,110.30,110.84,155214.122,1643983199999,17273910.97256,32377,71900.037,8001983.70374,0
+1643983200000,110.85,112.91,110.50,112.44,132323.237,1643986799999,14799752.65573,28658,67053.370,7500621.41106,0
+1643986800000,112.44,116.40,112.31,114.73,306432.065,1643990399999,35168179.95247,54178,153998.397,17673127.77933,0
+1643990400000,114.72,118.12,114.67,117.19,248795.345,1643993999999,29020776.91259,42787,130028.014,15172995.96823,0
+1643994000000,117.23,118.28,116.90,117.68,181281.835,1643997599999,21310884.08330,27066,88818.139,10444019.28242,0
+1643997600000,117.68,118.28,117.25,117.48,89311.444,1644001199999,10510056.88058,16606,41639.805,4903205.98568,0
+1644001200000,117.49,118.62,117.27,118.24,69878.226,1644004799999,8231746.01901,15511,35908.878,4231232.61764,0
+1644004800000,118.25,119.00,117.91,118.28,111420.579,1644008399999,13190564.17628,19548,53708.930,6361170.47907,0
+1644008400000,118.29,119.50,117.96,118.99,119913.936,1644011999999,14227124.62006,18699,64071.821,7605718.97631,0
+1644012000000,118.98,119.40,118.27,119.33,77524.547,1644015599999,9216999.34372,12838,39184.818,4660903.86528,0
+1644015600000,119.35,121.38,119.03,121.21,110881.522,1644019199999,13316763.83407,23477,56818.416,6825402.68047,0
+1644019200000,121.25,121.31,118.78,118.82,160815.399,1644022799999,19298589.04147,29721,71371.864,8564596.06201,0
+1644022800000,118.85,120.15,118.81,120.00,93880.940,1644026399999,11217726.43351,18752,52476.014,6269792.96556,0
+1644026400000,120.01,120.59,119.62,120.52,55634.872,1644029999999,6682451.76389,11822,22967.944,2758860.94069,0
+1644030000000,120.52,121.42,120.30,121.40,49468.984,1644033599999,5974845.71332,11171,25671.719,3101238.68326,0
+1644033600000,121.39,122.32,121.02,121.56,87998.421,1644037199999,10708820.67947,17976,40737.341,4955953.98673,0
+1644037200000,121.56,122.84,121.29,122.30,73525.737,1644040799999,8977270.94023,17204,34928.882,4263962.80632,0
+1644040800000,122.30,123.09,121.66,121.75,59470.801,1644044399999,7279556.64474,13762,28144.947,3445634.43249,0
+1644044400000,121.75,121.84,120.87,121.58,70471.996,1644047999999,8559476.80994,16052,39395.198,4786021.85194,0
+1644048000000,121.59,122.86,121.55,122.37,58880.109,1644051599999,7196821.81440,15773,28105.232,3434883.96501,0
+1644051600000,122.38,122.78,121.38,122.49,61048.523,1644055199999,7458907.22090,16028,28443.968,3474982.36414,0
+1644055200000,122.49,122.64,121.64,122.18,41767.787,1644058799999,5099856.47155,11724,20894.608,2551862.91481,0
+1644058800000,122.17,122.60,121.75,122.08,45814.976,1644062399999,5592635.87090,11806,22786.865,2781507.82893,0
+1644062400000,122.07,122.34,121.53,121.65,37710.825,1644065999999,4598650.12691,12845,17833.940,2174805.25750,0
+1644066000000,121.65,122.54,121.48,122.42,48953.023,1644069599999,5974999.60202,13792,23951.285,2923117.60154,0
+1644069600000,122.41,123.42,121.61,122.23,95645.941,1644073199999,11698200.13559,20999,47323.654,5790509.76277,0
+1644073200000,122.20,123.75,121.00,123.21,127464.509,1644076799999,15634044.26832,28174,60843.396,7462986.36979,0
+1644076800000,123.20,123.43,121.03,121.24,94053.566,1644080399999,11505289.59929,20950,47642.412,5827353.30193,0
+1644080400000,121.28,123.50,119.02,122.76,213184.765,1644083999999,25782650.08184,37962,109530.720,13240101.11625,0
+1644084000000,122.75,123.00,121.50,122.02,87493.163,1644087599999,10706186.27993,17306,39474.152,4832632.49273,0
+1644087600000,122.02,122.02,120.83,121.22,46124.575,1644091199999,5598648.20498,12190,21084.550,2559379.03432,0
+1644091200000,121.22,121.96,120.70,121.82,63880.008,1644094799999,7751088.96662,13982,38231.181,4639054.81293,0
+1644094800000,121.81,122.63,121.42,122.16,54131.378,1644098399999,6612382.04334,12549,24932.971,3045452.77608,0
+1644098400000,122.17,122.51,121.90,122.23,38079.192,1644101999999,4655276.02711,8153,18648.070,2279650.79378,0
+1644102000000,122.22,122.58,121.46,121.69,51590.354,1644105599999,6295983.16452,10081,27155.496,3314140.75503,0
+1644105600000,121.70,122.70,121.63,122.52,50551.863,1644109199999,6174250.28074,10866,25151.158,3073259.32187,0
+1644109200000,122.52,123.39,122.52,123.21,40968.000,1644112799999,5033288.44382,10546,19268.972,2367693.47466,0
+1644112800000,123.23,123.46,122.45,122.76,47325.444,1644116399999,5822717.09038,10761,21459.172,2639941.54920,0
+1644116400000,122.77,123.10,122.16,122.20,28233.696,1644119999999,3463845.97760,8336,13788.232,1692030.65652,0
+1644120000000,122.20,122.60,121.38,122.13,51998.385,1644123599999,6335573.85366,14627,26189.973,3191071.27457,0
+1644123600000,122.13,122.61,121.67,122.55,26183.031,1644127199999,3197166.70888,7746,11757.002,1435838.10920,0
+1644127200000,122.55,122.82,121.93,122.12,34389.359,1644130799999,4210197.66761,9777,18622.723,2279947.20285,0
+1644130800000,122.12,123.43,121.86,122.82,46186.276,1644134399999,5668616.34175,10488,22564.429,2769036.30214,0
+1644134400000,122.81,127.84,122.52,127.43,225721.335,1644137999999,28199760.49144,40842,127870.067,15977319.17683,0
+1644138000000,127.43,127.47,126.35,126.49,125990.470,1644141599999,15977818.94677,24465,57656.577,7311971.16112,0
+1644141600000,126.49,126.90,124.68,124.75,98007.141,1644145199999,12323395.67156,19647,47040.026,5913589.64982,0
+1644145200000,124.75,125.24,124.43,125.05,62452.364,1644148799999,7797241.13366,14912,32552.018,4064792.07515,0
+1644148800000,125.04,125.83,123.76,124.35,84073.493,1644152399999,10499593.35072,17564,40908.492,5108643.59671,0
+1644152400000,124.35,125.23,123.84,124.37,81708.931,1644155999999,10168061.16056,18732,40806.050,5078051.70343,0
+1644156000000,124.36,125.95,120.52,121.71,209158.583,1644159599999,25764180.00157,42922,100455.126,12383258.04111,0
+1644159600000,121.71,122.72,120.52,122.68,111995.081,1644163199999,13639742.20543,22859,61416.217,7479910.24777,0
+1644163200000,122.71,123.88,122.20,123.63,88195.307,1644166799999,10862582.94600,18139,43818.383,5397930.64937,0
+1644166800000,123.64,123.89,123.08,123.51,43637.271,1644170399999,5392868.20780,12001,19848.965,2453327.62212,0
+1644170400000,123.51,123.62,122.52,122.86,37901.036,1644173999999,4659641.71670,10746,19270.179,2369097.69440,0
+1644174000000,122.87,124.22,122.76,124.16,45577.027,1644177599999,5638491.78256,11322,21505.149,2659948.62305,0
+1644177600000,124.16,124.21,123.07,123.67,43232.513,1644181199999,5346092.03095,10044,21001.554,2596491.86002,0
+1644181200000,123.68,125.00,123.67,124.61,104285.899,1644184799999,12983223.15564,15697,51278.037,6383200.49241,0
+1644184800000,124.61,125.00,123.84,124.11,32891.820,1644188399999,4094284.61986,9650,15438.975,1922011.83856,0
+1644188400000,124.11,128.00,123.86,127.52,176363.802,1644191999999,22282434.16117,35210,92439.167,11674013.62641,0
+1644192000000,127.51,127.82,124.92,126.27,129640.440,1644195599999,16349817.92291,26149,66321.245,8359687.83823,0
+1644195600000,126.25,126.77,125.42,125.99,71197.031,1644199199999,8978519.45864,14637,31932.119,4028362.18151,0
+1644199200000,125.99,127.35,125.78,126.34,85447.868,1644202799999,10811707.18734,16055,44170.676,5589909.92853,0
+1644202800000,126.35,127.70,126.32,127.06,70453.820,1644206399999,8952562.28202,15359,30947.328,3933274.91738,0
+1644206400000,127.06,127.48,126.50,126.82,54933.824,1644209999999,6973889.32618,13997,28253.976,3587231.86020,0
+1644210000000,126.82,127.84,126.44,127.53,69265.405,1644213599999,8798434.50781,16476,36013.326,4575770.36466,0
+1644213600000,127.55,128.69,127.37,127.92,88684.872,1644217199999,11355010.14711,18473,38690.053,4954061.78702,0
+1644217200000,127.92,128.96,127.80,128.34,78562.371,1644220799999,10084277.49789,16482,37568.026,4824531.24288,0
+1644220800000,128.31,128.87,127.55,128.21,81643.100,1644224399999,10459344.40137,14735,39971.050,5122852.83501,0
+1644224400000,128.21,128.44,126.40,127.35,80499.769,1644227999999,10248589.36752,17685,42251.708,5378978.85555,0
+1644228000000,127.36,127.76,127.05,127.27,45888.815,1644231599999,5845839.74540,12904,22983.068,2928374.41530,0
+1644231600000,127.28,127.89,127.26,127.65,34191.533,1644235199999,4361882.84520,11232,17891.767,2282689.29387,0
+1644235200000,127.64,128.87,127.33,128.19,76924.588,1644238799999,9859870.34406,17504,37359.339,4789336.62464,0
+1644238800000,128.18,129.19,128.06,128.93,70397.361,1644242399999,9060858.17362,14774,38418.981,4945991.90085,0
+1644242400000,128.94,131.85,128.78,131.51,235250.650,1644245999999,30716932.96562,45391,132922.010,17358262.55831,0
+1644246000000,131.54,133.30,131.31,132.81,185405.327,1644249599999,24512502.09707,37880,90718.550,12000215.04317,0
+1644249600000,132.79,135.28,132.11,134.80,249267.082,1644253199999,33306625.06619,48608,130623.082,17458175.62573,0
+1644253200000,134.80,137.18,134.00,136.92,171614.634,1644256799999,23286173.24490,37640,89284.257,12115279.40293,0
+1644256800000,136.89,138.11,135.48,137.04,194570.426,1644260399999,26622481.54186,40010,93134.985,12744579.62905,0
+1644260400000,137.05,139.77,136.89,137.50,185172.186,1644263999999,25651426.59065,42251,88673.087,12283546.70138,0
+1644264000000,137.49,138.33,135.68,136.72,135890.924,1644267599999,18625115.23067,29452,70334.109,9641791.17981,0
+1644267600000,136.73,137.13,135.52,136.68,98399.410,1644271199999,13414269.98703,21544,50831.849,6932852.58281,0
+1644271200000,136.67,137.61,136.61,137.02,62934.344,1644274799999,8622551.68334,15405,30554.694,4187940.26162,0
+1644274800000,137.02,138.21,136.01,137.26,111145.296,1644278399999,15220972.79116,22256,50413.080,6906881.98599,0
+1644278400000,137.27,138.70,135.10,138.15,148663.721,1644281999999,20371142.22146,29493,81306.403,11151068.38879,0
+1644282000000,138.13,139.57,137.68,138.22,115218.059,1644285599999,15965835.03303,25451,58276.172,8075423.70344,0
+1644285600000,138.20,138.45,137.34,138.06,72539.392,1644289199999,10003355.47909,15969,36058.772,4972342.56015,0
+1644289200000,138.06,142.48,137.78,140.52,285851.620,1644292799999,40209416.22457,54172,148013.765,20818605.71597,0
+1644292800000,140.52,141.46,139.68,140.89,133964.771,1644296399999,18849703.19095,27695,67830.021,9544581.46683,0
+1644296400000,140.89,141.63,140.04,141.15,103529.647,1644299999999,14588338.49245,24899,48944.051,6896315.38246,0
+1644300000000,141.15,142.79,137.24,139.44,299440.987,1644303599999,41915249.35295,51700,137656.381,19284328.06132,0
+1644303600000,139.42,140.54,138.69,139.53,110624.830,1644307199999,15448093.36281,23117,53140.218,7418608.95284,0
+1644307200000,139.53,139.90,136.16,136.88,206434.767,1644310799999,28378174.44272,38801,105157.317,14452193.80526,0
+1644310800000,136.87,137.42,133.91,135.98,230924.642,1644314399999,31361944.69006,46232,106622.112,14482742.47849,0
+1644314400000,135.97,136.42,134.18,135.17,107669.553,1644317999999,14549953.53046,22374,52302.881,7067246.01120,0
+1644318000000,135.16,135.96,134.67,135.64,76568.430,1644321599999,10364983.51083,17390,36417.388,4930254.91950,0
+1644321600000,135.62,135.62,132.18,133.47,229155.394,1644325199999,30596701.73015,38581,106734.883,14251429.46497,0
+1644325200000,133.46,134.50,132.71,134.38,147787.966,1644328799999,19749696.50430,24032,77008.218,10295276.25858,0
+1644328800000,134.38,134.55,133.13,133.21,118532.650,1644332399999,15874658.45813,25719,51083.046,6842231.19480,0
+1644332400000,133.21,133.72,131.16,133.35,194387.832,1644335999999,25762203.16476,41724,97449.888,12922476.34458,0
+1644336000000,133.34,133.97,130.47,130.75,150218.482,1644339599999,19876463.75953,31527,65612.774,8681463.33107,0
+1644339600000,130.77,131.90,130.40,131.48,136454.372,1644343199999,17901195.15253,27684,72998.592,9576513.73348,0
+1644343200000,131.48,132.21,131.10,131.63,89990.362,1644346799999,11852089.54907,16273,41798.999,5506778.19440,0
+1644346800000,131.63,131.93,130.50,131.65,82547.282,1644350399999,10841212.94385,17976,46194.038,6067688.38303,0
+1644350400000,131.65,134.53,131.27,134.40,187081.126,1644353999999,24943355.42394,32576,99241.814,13238135.73092,0
+1644354000000,134.36,134.44,132.92,133.06,112030.471,1644357599999,14989092.03574,23170,50163.445,6712064.39403,0
+1644357600000,133.05,133.94,132.40,133.82,47381.980,1644361199999,6309354.82520,12942,25923.142,3452297.71801,0
+1644361200000,133.82,135.11,133.32,133.60,81640.968,1644364799999,10963985.98532,20249,42403.893,5696253.50671,0
+1644364800000,133.59,134.53,133.05,134.22,74164.513,1644368399999,9927872.91347,18069,40602.197,5435354.68352,0
+1644368400000,134.24,134.60,133.80,134.01,51097.546,1644371999999,6856401.77876,14405,25934.736,3480057.21290,0
+1644372000000,133.99,134.31,131.88,133.92,107212.708,1644375599999,14251522.63284,25130,50083.094,6656727.60002,0
+1644375600000,133.91,134.63,133.28,134.12,65740.694,1644379199999,8815211.28219,18166,32666.081,4381024.88869,0
+1644379200000,134.12,137.89,134.10,136.71,131512.544,1644382799999,17883861.39228,30190,69860.987,9497827.66262,0
+1644382800000,136.71,137.31,134.53,136.14,111815.429,1644386399999,15204152.52197,26765,57521.034,7821940.24205,0
+1644386400000,136.12,137.77,135.97,137.31,104427.295,1644389999999,14304730.06767,24648,54187.037,7421762.51585,0
+1644390000000,137.31,138.68,136.94,138.34,87542.947,1644393599999,12057389.98571,23226,47066.056,6484449.37881,0
+1644393600000,138.34,139.32,136.54,138.72,233132.596,1644397199999,32157879.97565,41434,115753.256,15966710.42242,0
+1644397200000,138.70,139.16,137.44,137.67,97985.509,1644400799999,13560155.77852,22303,44137.444,6108668.08916,0
+1644400800000,137.67,139.26,137.66,139.05,93314.056,1644404399999,12932139.31149,20227,46339.668,6420812.49890,0
+1644404400000,139.05,139.15,137.37,137.85,122101.822,1644407999999,16867187.78512,23683,60041.044,8291719.33518,0
+1644408000000,137.84,139.02,137.35,138.71,100103.384,1644411599999,13837054.21131,23315,51299.779,7090684.10848,0
+1644411600000,138.71,139.10,137.35,137.59,102730.729,1644415199999,14226495.26074,23637,46966.241,6506555.41403,0
+1644415200000,137.60,139.04,136.75,138.02,111454.367,1644418799999,15362864.23202,27003,59601.870,8219468.38819,0
+1644418800000,138.04,139.97,137.53,138.62,152807.058,1644422399999,21253526.75200,33925,75104.996,10445543.55087,0
+1644422400000,138.60,139.73,137.37,139.29,101990.360,1644425999999,14137685.13166,24747,53146.469,7369388.85789,0
+1644426000000,139.29,139.48,138.17,138.38,58762.494,1644429599999,8156672.84480,16708,26907.971,3735047.45777,0
+1644429600000,138.37,140.40,137.78,140.14,94107.924,1644433199999,13087546.08743,24368,48610.803,6760813.72919,0
+1644433200000,140.14,140.90,139.70,139.89,95223.204,1644436799999,13358664.96094,25743,43879.341,6157534.72764,0
+1644436800000,139.89,140.79,139.74,140.35,58028.876,1644440399999,8134735.90342,16392,28768.557,4033837.50418,0
+1644440400000,140.36,140.53,139.39,139.44,55467.303,1644443999999,7757759.26685,15276,24458.419,3421544.19801,0
+1644444000000,139.43,140.26,138.60,140.10,56359.138,1644447599999,7860789.30558,15606,27611.589,3852953.85589,0
+1644447600000,140.12,140.87,139.70,139.96,80355.941,1644451199999,11276804.88189,18538,38255.007,5369725.26343,0
+1644451200000,139.97,140.19,138.43,138.91,93033.335,1644454799999,12948186.30695,22901,43442.778,6048023.45984,0
+1644454800000,138.94,139.27,138.21,138.54,49734.384,1644458399999,6899537.72587,13963,24208.156,3359142.34336,0
+1644458400000,138.54,138.81,136.64,136.80,76893.478,1644461999999,10607129.37270,18771,35768.059,4935707.14457,0
+1644462000000,136.79,137.25,136.10,137.03,71744.735,1644465599999,9805415.99736,19179,38467.888,5258470.89587,0
+1644465600000,137.05,137.86,136.48,137.23,55229.226,1644469199999,7575076.03908,13784,25087.455,3440867.45041,0
+1644469200000,137.25,138.10,136.95,137.95,38760.509,1644472799999,5332853.16273,11301,18783.551,2584658.24329,0
+1644472800000,137.94,138.52,137.42,138.36,41396.504,1644476399999,5714841.00152,13092,18560.821,2562913.19889,0
+1644476400000,138.36,138.59,137.75,138.35,35336.819,1644479999999,4884038.24753,11231,17637.766,2438020.35893,0
+1644480000000,138.36,139.34,138.03,139.24,73073.730,1644483599999,10143094.70416,15623,35364.367,4909385.44295,0
+1644483600000,139.26,139.78,138.96,139.23,53650.553,1644487199999,7473010.02816,15809,25483.261,3549864.51488,0
+1644487200000,139.22,140.55,139.00,140.54,77438.704,1644490799999,10836874.05152,20800,36810.968,5151694.17817,0
+1644490800000,140.51,143.75,140.19,141.99,194406.253,1644494399999,27623695.23037,49140,96518.984,13716815.03949,0
+1644494400000,141.99,142.86,140.29,141.51,142615.510,1644497999999,20209615.18015,30596,69403.317,9835356.71281,0
+1644498000000,141.53,142.71,135.12,136.15,366196.794,1644501599999,50487018.34989,74133,172469.880,23769628.24899,0
+1644501600000,136.16,139.39,133.68,139.32,300434.685,1644505199999,40820430.64393,66157,154118.457,20965252.83888,0
+1644505200000,139.32,142.82,138.41,139.78,384384.274,1644508799999,54234929.95509,81783,176472.256,24909279.56214,0
+1644508800000,139.80,141.06,138.56,140.65,178653.357,1644512399999,24979301.26089,38566,91791.664,12836700.46140,0
+1644512400000,140.65,141.43,139.11,139.78,114080.296,1644515999999,16017158.60294,26598,50540.497,7097057.61751,0
+1644516000000,139.76,140.02,137.26,138.30,127535.710,1644519599999,17658929.48505,27929,62956.907,8718348.89006,0
+1644519600000,138.30,138.47,135.81,136.00,120681.501,1644523199999,16496999.38387,27830,58741.271,8029631.76540,0
+1644523200000,136.01,137.25,135.01,136.06,111035.582,1644526799999,15102867.06495,25394,55128.306,7500773.85779,0
+1644526800000,136.07,137.13,135.48,136.28,61010.826,1644530399999,8319676.02706,16500,30534.283,4164473.41074,0
+1644530400000,136.29,137.04,135.66,136.62,64252.401,1644533999999,8768316.54746,16140,29788.988,4064906.13469,0
+1644534000000,136.61,137.14,134.06,134.47,97963.266,1644537599999,13271057.50494,23655,48984.246,6639373.30116,0
+1644537600000,134.48,134.54,129.48,131.26,318216.141,1644541199999,41889945.72757,60957,129906.066,17113801.31314,0
+1644541200000,131.26,134.23,130.73,131.81,177347.849,1644544799999,23533388.55207,36839,96864.681,12864713.80694,0
+1644544800000,131.82,132.16,130.67,132.02,84922.323,1644548399999,11167063.93311,17798,43234.602,5685102.96953,0
+1644548400000,132.04,132.73,131.57,132.59,78324.017,1644551999999,10353427.20737,17589,37500.890,4959046.83967,0
+1644552000000,132.59,133.00,131.69,132.31,61839.303,1644555599999,8181665.34308,15078,26186.066,3464607.95582,0
+1644555600000,132.29,132.37,131.32,131.39,43756.380,1644559199999,5768225.61781,12296,20160.942,2657926.83184,0
+1644559200000,131.39,133.73,131.19,133.26,84750.915,1644562799999,11260979.02260,18472,41595.423,5525309.32058,0
+1644562800000,133.27,134.34,133.09,134.11,51216.875,1644566399999,6849424.77123,15239,23817.305,3186138.98968,0
+1644566400000,134.10,134.65,131.19,131.33,132222.138,1644569999999,17610882.49701,28406,54371.921,7246242.18020,0
+1644570000000,131.36,133.30,131.19,132.76,96726.910,1644573599999,12817335.97625,24130,51834.381,6869537.22536,0
+1644573600000,132.76,133.40,132.04,133.05,45100.896,1644577199999,5982732.13527,15167,21713.342,2881698.85299,0
+1644577200000,133.06,133.36,132.00,132.25,48040.383,1644580799999,6372682.37324,16472,21863.926,2900652.68586,0
+1644580800000,132.25,133.95,131.83,133.46,53668.633,1644584399999,7145795.81746,18340,28406.029,3783373.39479,0
+1644584400000,133.47,134.04,133.10,133.84,50820.500,1644587999999,6786764.10577,16450,26194.125,3498711.56372,0
+1644588000000,133.84,134.06,132.13,132.63,98450.917,1644591599999,13101083.23590,26591,47525.170,6325705.13025,0
+1644591600000,132.63,133.67,132.39,133.38,57731.162,1644595199999,7680048.24904,20334,29119.217,3874283.50549,0
+1644595200000,133.35,133.63,132.17,132.86,78525.568,1644598799999,10424641.40510,22352,39330.163,5221384.17219,0
+1644598800000,132.90,133.51,132.33,132.79,39781.110,1644602399999,5286789.25779,13990,19463.277,2586708.64174,0
+1644602400000,132.76,133.44,130.00,130.27,105553.038,1644605999999,13880186.28555,24670,51733.677,6800123.42741,0
+1644606000000,130.26,130.81,127.32,129.22,231211.325,1644609599999,29852251.59420,46835,109260.646,14113746.34259,0
+1644609600000,129.17,129.62,125.50,125.92,183329.431,1644613199999,23289358.41421,38842,81595.329,10366522.06729,0
+1644613200000,125.95,127.27,125.74,126.40,70274.017,1644616799999,8894180.11156,19298,36407.425,4608315.68247,0
+1644616800000,126.38,126.61,124.83,125.27,114259.490,1644620399999,14357491.57427,24324,47007.049,5909034.01007,0
+1644620400000,125.26,126.85,124.76,125.53,123682.833,1644623999999,15548650.26896,24246,51112.868,6427887.99673,0
+1644624000000,125.53,125.55,123.38,124.67,128493.445,1644627599999,15966992.38056,28039,62528.631,7765778.81099,0
+1644627600000,124.67,125.30,124.09,124.83,44254.753,1644631199999,5526900.23524,14439,21728.330,2713966.83054,0
+1644631200000,124.83,125.22,124.43,125.19,38248.906,1644634799999,4775229.91519,11396,18096.964,2259468.33994,0
+1644634800000,125.20,125.28,123.64,124.36,52319.152,1644638399999,6513722.52565,14278,21549.163,2682346.73876,0
+1644638400000,124.36,124.89,123.84,124.13,36123.762,1644641999999,4494172.60125,10366,16419.489,2042912.46742,0
+1644642000000,124.12,124.57,123.70,124.04,37586.880,1644645599999,4666271.68385,12819,19368.006,2404751.35045,0
+1644645600000,124.05,124.13,120.70,122.71,133533.191,1644649199999,16329872.63412,35052,54654.659,6688927.09545,0
+1644649200000,122.69,123.58,122.33,123.14,61496.259,1644652799999,7564911.18969,19269,29215.344,3593535.36748,0
+1644652800000,123.14,124.39,123.13,124.07,64948.874,1644656399999,8052391.36227,17413,31801.782,3942326.77972,0
+1644656400000,124.07,124.95,123.92,124.65,46513.117,1644659999999,5790564.82514,13892,22396.575,2788399.30539,0
+1644660000000,124.65,124.75,123.43,124.18,43710.477,1644663599999,5426276.65108,14972,20861.670,2590007.30397,0
+1644663600000,124.18,125.65,122.55,125.48,76184.172,1644667199999,9463818.71047,22001,41194.897,5119193.34128,0
+1644667200000,125.47,125.69,123.52,124.09,62289.744,1644670799999,7749620.46379,17285,31541.494,3921473.18598,0
+1644670800000,124.10,124.94,123.30,123.34,82571.793,1644674399999,10253875.30313,22354,40171.724,4991428.59218,0
+1644674400000,123.33,124.25,121.96,123.62,95902.867,1644677999999,11803517.33602,25114,46677.266,5749210.20144,0
+1644678000000,123.63,123.76,122.05,123.50,54877.748,1644681599999,6747311.35326,18366,31121.325,3826803.98184,0
+1644681600000,123.50,126.15,122.87,125.71,113244.927,1644685199999,14145582.95631,24860,58131.788,7260284.00862,0
+1644685200000,125.74,125.79,124.91,125.51,55203.132,1644688799999,6920494.47779,13655,26109.348,3273581.14136,0
+1644688800000,125.52,127.29,125.52,126.80,74202.024,1644692399999,9405671.13696,19328,37212.313,4716496.84333,0
+1644692400000,126.81,127.36,126.07,126.41,70862.920,1644695999999,8972104.12067,15994,39547.284,5008966.93191,0
+1644696000000,126.40,127.49,126.11,127.44,43898.191,1644699599999,5570494.81456,13142,21792.921,2765037.23156,0
+1644699600000,127.44,127.55,123.56,124.18,113998.640,1644703199999,14268566.64127,26213,58490.050,7315232.05857,0
+1644703200000,124.18,127.24,124.00,126.56,92827.803,1644706799999,11684851.41070,20470,49751.764,6258425.63339,0
+1644706800000,126.56,126.87,125.86,126.65,41033.235,1644710399999,5185329.37807,11702,18771.220,2372444.54475,0
+1644710400000,126.64,127.65,125.47,127.00,63491.737,1644713999999,8039359.63397,17132,33088.387,4190610.98242,0
+1644714000000,127.01,127.27,125.90,126.16,36477.572,1644717599999,4617922.95531,12233,18443.567,2334793.55913,0
+1644717600000,126.17,126.38,125.02,126.08,44057.010,1644721199999,5542553.76387,14061,23795.060,2994297.78119,0
+1644721200000,126.08,126.36,125.62,125.76,33117.028,1644724799999,4172858.07384,9794,16702.675,2105028.36283,0
+1644724800000,125.77,126.15,125.17,125.46,27233.514,1644728399999,3423540.25597,9224,14102.765,1773068.24112,0
+1644728400000,125.45,126.32,125.10,126.15,36857.906,1644731999999,4633832.51766,9976,19472.032,2448415.83994,0
+1644732000000,126.14,126.74,125.98,126.64,33815.407,1644735599999,4274021.16110,9553,16481.115,2083474.31891,0
+1644735600000,126.68,126.68,125.84,126.16,27064.478,1644739199999,3416682.26601,8728,10784.654,1361688.80395,0
+1644739200000,126.16,126.20,125.46,126.09,37663.141,1644742799999,4740937.80307,9929,16740.726,2107086.97937,0
+1644742800000,126.09,126.10,125.21,125.51,33123.698,1644746399999,4157876.96473,9565,16431.577,2062620.93514,0
+1644746400000,125.50,126.62,125.22,126.43,46069.261,1644749999999,5806379.62069,12329,23510.893,2963413.85424,0
+1644750000000,126.46,127.14,126.17,126.52,33819.524,1644753599999,4284989.74749,10876,14714.094,1864626.94015,0
+1644753600000,126.51,127.17,126.25,126.68,31070.178,1644757199999,3940503.40790,10317,14275.160,1810587.45537,0
+1644757200000,126.68,128.08,126.35,127.78,55805.373,1644760799999,7101877.09824,17501,31214.160,3973597.07782,0
+1644760800000,127.77,128.33,126.32,127.54,96401.403,1644764399999,12282717.55200,23339,44285.214,5642875.18707,0
+1644764400000,127.52,128.78,127.36,127.93,82236.689,1644767999999,10541215.83746,19299,43957.470,5632424.80982,0
+1644768000000,127.94,128.00,125.93,126.56,102082.058,1644771599999,12947069.80946,20803,51819.785,6571546.99643,0
+1644771600000,126.57,126.63,124.48,125.49,96505.539,1644775199999,12097819.59165,19311,46888.283,5878543.42763,0
+1644775200000,125.50,126.30,123.50,124.07,90556.885,1644778799999,11309141.16150,21813,39980.769,4994580.02429,0
+1644778800000,124.06,124.91,123.36,124.32,63510.545,1644782399999,7888955.89227,17569,34728.670,4314442.54942,0
+1644782400000,124.32,126.12,123.85,126.02,57843.915,1644785999999,7242901.55023,13247,34457.694,4317324.70929,0
+1644786000000,126.07,126.56,125.68,125.92,50744.511,1644789599999,6399525.94641,14131,21214.604,2675590.31392,0
+1644789600000,125.90,126.83,125.87,126.51,36151.155,1644793199999,4569096.76423,10993,17606.697,2225540.54855,0
+1644793200000,126.50,126.60,125.28,125.58,54823.554,1644796799999,6897760.88908,15235,30055.535,3781647.63795,0
+1644796800000,125.56,125.99,124.19,124.99,70042.511,1644800399999,8759608.43385,18144,35138.267,4394316.66480,0
+1644800400000,125.00,125.04,122.01,122.21,89238.185,1644803999999,10984338.06995,23012,43006.958,5292612.79020,0
+1644804000000,122.20,122.98,121.99,122.46,48825.550,1644807599999,5981711.32890,14134,21491.327,2633387.42613,0
+1644807600000,122.47,123.60,121.99,123.45,63109.872,1644811199999,7767955.13165,15263,28307.019,3484917.49902,0
+1644811200000,123.44,123.57,123.01,123.50,34406.806,1644814799999,4241808.79250,10041,15758.798,1942794.15057,0
+1644814800000,123.50,123.86,122.72,122.79,33790.070,1644818399999,4164393.41289,11453,14150.963,1744403.25710,0
+1644818400000,122.80,124.63,122.70,124.45,49630.416,1644821999999,6138046.94302,13678,25522.648,3158022.17898,0
+1644822000000,124.46,124.72,123.70,124.70,52880.588,1644825599999,6561305.62809,15351,24699.991,3065153.37113,0
+1644825600000,124.72,124.99,122.92,122.98,75821.671,1644829199999,9392642.94137,21026,35735.172,4426617.03508,0
+1644829200000,122.97,123.37,122.61,122.77,49908.300,1644832799999,6137722.25790,16317,25296.436,3111708.08766,0
+1644832800000,122.79,123.34,122.20,123.14,51344.151,1644836399999,6312788.93974,15661,26646.900,3276788.66487,0
+1644836400000,123.15,123.84,122.97,123.19,47938.641,1644839999999,5913763.11764,13693,23775.016,2932932.23829,0
+1644840000000,123.19,126.22,122.47,125.98,100034.968,1644843599999,12422847.67963,23167,52966.413,6581860.51218,0
+1644843600000,126.00,126.59,125.65,125.81,91724.836,1644847199999,11574990.83411,21014,43074.573,5435993.51087,0
+1644847200000,125.82,126.96,125.67,125.82,78503.857,1644850799999,9910960.96078,19045,37764.323,4769266.45635,0
+1644850800000,125.83,126.02,125.08,125.68,58317.143,1644854399999,7323852.12543,16811,31859.594,4001561.87478,0
+1644854400000,125.72,126.34,125.56,125.82,61536.639,1644857999999,7757366.41404,15850,30126.543,3798204.00128,0
+1644858000000,125.84,126.07,125.31,125.43,60319.437,1644861599999,7580739.46345,14357,32347.518,4065439.99251,0
+1644861600000,125.41,125.57,123.56,123.69,64084.809,1644865199999,7989743.01707,17141,30948.897,3860242.60667,0
+1644865200000,123.68,123.88,121.30,122.16,154489.721,1644868799999,18890819.83898,32984,75209.991,9196589.77217,0
+1644868800000,122.16,123.13,121.65,122.69,66553.009,1644872399999,8153095.83115,18707,31078.871,3807346.22355,0
+1644872400000,122.70,123.65,122.44,123.42,40242.695,1644875999999,4945908.59769,12599,19461.400,2392428.44626,0
+1644876000000,123.44,125.13,123.43,124.45,60370.159,1644879599999,7511237.04834,16629,26978.659,3355433.23448,0
+1644879600000,124.48,125.25,124.11,124.50,49739.231,1644883199999,6206964.40269,15315,22758.206,2840417.31745,0
+1644883200000,124.50,124.97,123.87,124.25,45840.026,1644886799999,5705966.05383,14270,22854.443,2845085.75339,0
+1644886800000,124.25,128.76,123.95,127.64,139913.847,1644890399999,17777409.58840,31364,77405.578,9831817.60726,0
+1644890400000,127.64,128.03,127.27,127.58,59444.907,1644893999999,7585542.13761,15941,27180.082,3468406.34520,0
+1644894000000,127.57,128.65,127.39,127.66,45362.538,1644897599999,5802057.42233,14834,22527.181,2881732.74756,0
+1644897600000,127.67,128.32,127.04,127.30,71486.254,1644901199999,9131910.55368,19088,34887.500,4457503.45820,0
+1644901200000,127.30,127.82,127.30,127.39,37099.857,1644904799999,4732522.00830,12602,22211.065,2833652.09988,0
+1644904800000,127.39,127.59,127.12,127.29,36015.286,1644908399999,4587515.94583,10034,20369.901,2595170.78679,0
+1644908400000,127.30,128.46,127.18,128.29,47052.910,1644911999999,6008693.69272,12782,24370.054,3111584.43570,0
+1644912000000,128.29,130.73,128.21,129.96,120892.779,1644915599999,15653189.95414,30413,63434.950,8217217.65265,0
+1644915600000,129.96,130.80,129.64,130.72,52794.658,1644919199999,6873566.80738,17257,25138.800,3273604.18929,0
+1644919200000,130.73,131.65,129.73,131.32,100697.372,1644922799999,13150456.67633,25179,54366.556,7103545.62295,0
+1644922800000,131.33,131.58,130.57,130.90,55325.325,1644926399999,7249768.97674,16594,25624.932,3358187.60368,0
+1644926400000,130.90,131.33,130.46,130.85,72141.415,1644929999999,9444038.00931,15457,30813.841,4032629.84354,0
+1644930000000,130.86,132.15,130.51,131.42,98666.063,1644933599999,12952167.07494,22381,56309.916,7392278.25263,0
+1644933600000,131.43,132.48,131.18,131.45,89738.062,1644937199999,11830273.61517,23553,47573.604,6273218.47788,0
+1644937200000,131.45,131.51,130.58,131.19,61175.164,1644940799999,8016911.03347,17835,33289.659,4363076.44157,0
+1644940800000,131.20,131.45,130.17,130.38,71536.740,1644944399999,9355005.05482,18329,27908.297,3650500.96900,0
+1644944400000,130.39,130.56,129.00,129.37,94880.931,1644947999999,12296954.79053,25977,46824.355,6069657.36148,0
+1644948000000,129.37,130.14,129.12,129.85,46963.726,1644951599999,6089378.64977,16409,23142.310,3000449.40350,0
+1644951600000,129.86,130.05,129.25,129.49,30962.632,1644955199999,4015456.85673,11720,14336.716,1859377.69346,0
+1644955200000,129.50,129.99,129.36,129.58,32479.600,1644958799999,4210965.60889,10946,15045.032,1950806.98718,0
+1644958800000,129.57,129.68,128.73,129.18,36265.705,1644962399999,4682441.45694,10688,18099.209,2337079.46795,0
+1644962400000,129.19,130.48,129.16,129.71,46748.956,1644965999999,6075026.02049,14238,19391.623,2519877.38411,0
+1644966000000,129.71,132.40,129.66,131.57,76895.281,1644969599999,10094301.60533,22571,36099.809,4736013.27668,0
+1644969600000,131.57,131.77,130.00,130.25,61450.071,1644973199999,8036917.60717,17545,29295.220,3831713.35814,0
+1644973200000,130.27,130.27,129.26,129.61,61121.874,1644976799999,7930610.26134,15738,28452.057,3692261.17829,0
+1644976800000,129.59,129.88,129.22,129.85,27898.779,1644980399999,3613524.35466,12027,15865.730,2055115.60211,0
+1644980400000,129.85,129.96,129.10,129.25,23380.918,1644983999999,3028975.16858,10016,9773.233,1265870.83687,0
+1644984000000,129.25,129.45,127.41,128.43,78063.828,1644987599999,10016331.85494,19051,36109.908,4634127.91416,0
+1644987600000,128.43,129.17,128.40,128.71,32613.294,1644991199999,4199976.25906,9815,15739.716,2027050.39801,0
+1644991200000,128.70,129.41,128.62,129.14,23286.600,1644994799999,3006610.44521,9307,11247.286,1451961.86053,0
+1644994800000,129.15,130.00,128.74,129.85,42325.236,1644998399999,5476416.45421,12863,22238.990,2878237.18005,0
+1644998400000,129.87,130.55,129.70,129.89,56923.672,1645001999999,7407776.19268,16517,25674.131,3341481.26903,0
+1645002000000,129.89,130.21,129.58,129.65,30448.116,1645005599999,3954736.36222,11499,15892.325,2064348.71296,0
+1645005600000,129.65,130.12,129.08,129.98,40352.498,1645009199999,5230073.97686,13047,21076.573,2731929.03581,0
+1645009200000,129.97,130.68,129.97,130.26,36530.813,1645012799999,4759662.57501,11490,19547.303,2546731.36368,0
+1645012800000,130.25,130.60,129.30,129.64,38716.923,1645016399999,5031948.20815,10879,16904.587,2197186.34539,0
+1645016400000,129.67,129.99,127.13,127.73,99219.613,1645019999999,12750797.28347,23589,46531.741,5982860.13911,0
+1645020000000,127.73,128.06,126.19,126.93,118789.693,1645023599999,15093260.56957,26865,52790.412,6713282.24197,0
+1645023600000,126.93,127.63,126.75,127.30,52922.858,1645027199999,6737523.81186,14943,28692.513,3652883.83094,0
+1645027200000,127.32,127.34,125.36,126.29,124398.586,1645030799999,15699380.61657,25931,66534.572,8395290.06563,0
+1645030800000,126.28,126.54,125.57,126.01,39957.149,1645034399999,5036146.66415,13943,19763.133,2490946.88786,0
+1645034400000,126.00,126.61,125.72,126.37,54351.422,1645037999999,6856132.25723,13886,30326.948,3825468.96235,0
+1645038000000,126.37,129.51,125.90,129.05,153211.604,1645041599999,19628807.25690,32500,77327.867,9901775.82372,0
+1645041600000,129.06,129.54,128.51,128.67,40322.590,1645045199999,5202350.45127,12987,18057.565,2330344.20506,0
+1645045200000,128.70,129.05,127.93,128.57,33870.418,1645048799999,4356027.78040,11470,14139.225,1818970.25499,0
+1645048800000,128.57,129.14,127.93,128.76,38427.778,1645052399999,4938948.25690,10709,19567.594,2515191.52798,0
+1645052400000,128.74,128.99,127.36,127.63,35673.527,1645055999999,4575796.65773,11085,15535.852,1993242.36615,0
+1645056000000,127.63,128.09,126.80,127.66,95195.338,1645059599999,12117972.54126,19168,46734.381,5951614.79127,0
+1645059600000,127.65,128.89,127.20,127.39,54961.450,1645063199999,7035750.67801,15406,25471.087,3261534.35240,0
+1645063200000,127.39,127.65,126.66,127.06,35910.159,1645066799999,4564819.24470,11647,17101.976,2174624.29208,0
+1645066800000,127.06,127.52,126.20,126.28,63940.893,1645070399999,8120759.52337,15975,31737.825,4031357.05348,0
+1645070400000,126.29,126.55,124.81,126.03,95035.736,1645073999999,11947745.77270,21350,44192.320,5558205.92281,0
+1645074000000,126.01,126.02,125.35,125.70,42909.314,1645077599999,5392817.86086,11044,24542.340,3084461.10918,0
+1645077600000,125.70,127.67,125.52,126.98,52735.064,1645081199999,6678963.08317,13753,26927.137,3409483.17887,0
+1645081200000,126.97,127.32,126.56,127.18,27229.223,1645084799999,3455747.15922,8492,10926.572,1386918.02140,0
+1645084800000,127.18,127.77,124.51,125.65,108613.880,1645088399999,13672266.77053,24932,47672.104,6003113.74704,0
+1645088400000,125.65,125.99,124.03,125.05,64843.309,1645091999999,8102644.88952,19889,30738.471,3840898.53960,0
+1645092000000,125.04,125.38,124.08,124.49,41435.534,1645095599999,5172154.45332,12020,20427.947,2550429.31227,0
+1645095600000,124.47,125.22,124.23,125.15,34798.844,1645099199999,4344047.28007,11872,19061.997,2380006.71324,0
+1645099200000,125.16,125.80,124.90,125.43,50628.671,1645102799999,6346080.88114,13326,26015.582,3261410.08391,0
+1645102800000,125.43,125.56,122.49,123.42,169519.179,1645106399999,20952005.62433,35141,71966.615,8896134.07034,0
+1645106400000,123.42,124.07,121.66,122.08,119821.718,1645109999999,14722733.71115,27120,55605.922,6833079.10702,0
+1645110000000,122.06,123.13,121.80,123.01,80991.392,1645113599999,9918729.78977,18607,42327.247,5184854.35327,0
+1645113600000,123.01,123.50,122.08,122.85,75025.057,1645117199999,9217953.79206,19221,34874.188,4285343.67748,0
+1645117200000,122.86,122.95,120.91,121.40,65577.850,1645120799999,7994290.61520,16031,30110.495,3671631.30625,0
+1645120800000,121.41,121.80,116.96,119.05,298359.603,1645124399999,35432748.03883,59233,127016.619,15084490.21052,0
+1645124400000,119.04,119.04,117.41,118.11,70646.247,1645127999999,8349663.82869,19857,32958.058,3896397.34370,0
+1645128000000,118.11,118.12,115.81,116.64,110495.104,1645131599999,12912831.47105,31930,53392.483,6240811.61013,0
+1645131600000,116.64,117.28,114.68,117.06,145569.834,1645135199999,16895593.88828,35062,70287.749,8162299.94791,0
+1645135200000,117.06,117.48,116.07,116.95,60297.947,1645138799999,7038716.43285,17264,26642.471,3111478.92682,0
+1645138800000,116.96,116.96,115.82,116.25,58424.626,1645142399999,6793721.45089,18772,25157.760,2925298.56656,0
+1645142400000,116.26,117.33,115.09,117.00,79862.986,1645145999999,9289189.18058,21040,37970.517,4419129.14696,0
+1645146000000,117.00,117.66,115.87,116.96,68510.485,1645149599999,8012580.23023,15147,30119.647,3524620.37798,0
+1645149600000,116.96,117.41,116.55,116.96,44498.624,1645153199999,5203932.48094,9981,20522.359,2399855.46460,0
+1645153200000,116.96,117.21,116.18,116.71,28818.749,1645156799999,3363268.50634,7906,16302.801,1902422.04051,0
+1645156800000,116.70,117.08,116.10,116.18,38734.163,1645160399999,4515098.83687,9794,19143.019,2231966.50846,0
+1645160400000,116.18,117.29,116.16,117.06,40180.775,1645163999999,4691900.09853,9039,22818.283,2662511.10245,0
+1645164000000,117.06,117.77,116.63,117.37,67828.654,1645167599999,7948526.42379,13273,28295.012,3315860.44167,0
+1645167600000,117.36,117.85,116.83,117.42,42447.880,1645171199999,4981706.12968,9551,19871.515,2331681.43340,0
+1645171200000,117.42,123.45,117.35,119.26,687008.397,1645174799999,82716972.59705,90217,354309.774,42665833.05588,0
+1645174800000,119.27,119.99,118.78,119.85,74264.289,1645178399999,8869301.38679,16714,40059.625,4784952.01053,0
+1645178400000,119.85,119.86,118.54,118.88,103184.963,1645181999999,12299391.30041,20042,51815.970,6176789.71758,0
+1645182000000,118.88,119.16,117.47,118.23,184546.506,1645185599999,21829707.01830,30864,84805.390,10037956.47166,0
+1645185600000,118.21,121.02,117.52,121.01,178353.096,1645189199999,21287003.84024,32728,97730.892,11675067.71728,0
+1645189200000,121.01,121.73,119.04,120.15,184375.978,1645192799999,22210571.74072,35045,91954.540,11080575.26115,0
+1645192800000,120.16,120.86,115.62,118.69,276181.819,1645196399999,32512590.52302,55092,136763.621,16099516.77640,0
+1645196400000,118.71,119.83,115.12,116.02,204093.039,1645199999999,23940822.12329,41787,98541.084,11560982.69488,0
+1645200000000,116.00,117.75,114.22,115.37,224517.531,1645203599999,26036825.98213,43577,110865.962,12864758.59917,0
+1645203600000,115.37,116.80,115.37,116.07,88314.937,1645207199999,10249784.96978,21057,46386.353,5382373.35813,0
+1645207200000,116.06,117.10,115.11,116.75,69576.988,1645210799999,8073701.58796,17934,32630.821,3785496.18178,0
+1645210800000,116.74,116.92,115.61,116.16,53915.569,1645214399999,6267940.88620,15993,24350.607,2831742.61992,0
+1645214400000,116.18,116.70,114.77,115.18,67344.880,1645217999999,7777020.72440,18432,33447.264,3864020.61252,0
+1645218000000,115.18,116.26,115.05,115.27,48555.997,1645221599999,5613792.17520,14979,22758.315,2631629.03965,0
+1645221600000,115.27,115.64,114.05,114.92,51791.523,1645225199999,5943074.85853,16165,24207.421,2778652.08031,0
+1645225200000,114.92,115.40,114.65,114.72,39303.742,1645228799999,4521050.80847,12227,14240.548,1638319.30141,0
+1645228800000,114.72,115.74,114.31,115.54,59810.414,1645232399999,6885451.38054,13820,33346.281,3839567.94701,0
+1645232400000,115.53,115.94,115.22,115.67,49031.261,1645235999999,5670099.43314,10327,19076.171,2206656.65238,0
+1645236000000,115.67,116.09,115.08,115.90,33488.769,1645239599999,3870893.76361,7938,14066.431,1626514.23305,0
+1645239600000,115.92,116.51,115.84,116.19,42303.809,1645243199999,4913079.84618,9702,22094.592,2565739.84667,0
+1645243200000,116.19,116.74,115.91,116.59,30068.501,1645246799999,3498595.33902,8332,15286.134,1779198.09743,0
+1645246800000,116.57,116.65,115.86,116.22,53182.234,1645250399999,6182507.18564,9820,22716.101,2640333.13327,0
+1645250400000,116.22,117.11,116.04,116.63,49442.068,1645253999999,5765707.72652,10088,30556.955,3563829.55011,0
+1645254000000,116.62,116.93,116.20,116.74,32259.035,1645257599999,3761979.55293,7958,15740.546,1835751.49796,0
+1645257600000,116.73,116.92,115.69,115.84,48569.528,1645261199999,5653073.03109,10333,24386.163,2838877.69963,0
+1645261200000,115.83,116.26,115.52,115.68,49812.434,1645264799999,5771849.23507,10743,28092.007,3255765.19291,0
+1645264800000,115.72,115.99,114.88,115.49,65042.658,1645268399999,7505071.71897,13240,34548.186,3986815.74336,0
+1645268400000,115.49,115.78,112.87,113.42,118730.563,1645271999999,13538165.41881,26198,52492.433,5987313.98959,0
+1645272000000,113.43,114.23,112.91,113.77,75266.753,1645275599999,8556504.25982,18687,39780.216,4523395.55848,0
+1645275600000,113.77,115.81,112.98,115.53,120817.073,1645279199999,13833261.58974,25291,65682.364,7521654.78914,0
+1645279200000,115.56,115.61,114.44,114.83,58136.611,1645282799999,6689504.76979,14681,25749.892,2963063.80017,0
+1645282800000,114.84,116.23,114.61,115.74,67849.378,1645286399999,7849608.77255,15928,34079.733,3942120.92819,0
+1645286400000,115.76,117.10,114.95,115.29,120652.127,1645289999999,14029778.53861,23855,59842.902,6962113.64952,0
+1645290000000,115.30,116.21,114.52,116.08,73280.273,1645293599999,8458625.51078,15774,36113.528,4169145.69525,0
+1645293600000,116.07,116.16,115.26,115.49,28198.563,1645297199999,3261103.40427,8552,12448.577,1439663.42474,0
+1645297200000,115.47,115.76,114.67,114.86,48348.328,1645300799999,5569448.32812,9849,22535.974,2596201.48219,0
+1645300800000,114.85,115.34,114.58,114.98,23362.512,1645304399999,2687078.39879,6838,9896.521,1138296.24290,0
+1645304400000,114.98,115.21,114.06,114.72,37231.502,1645307999999,4269647.37531,8488,18401.590,2110447.30967,0
+1645308000000,114.73,115.39,114.25,115.22,21989.333,1645311599999,2524579.01691,6232,10511.299,1206824.43422,0
+1645311600000,115.21,115.74,115.01,115.50,28445.851,1645315199999,3283240.35061,7010,14106.578,1628223.89940,0
+1645315200000,115.49,115.67,114.27,114.55,32103.534,1645318799999,3689999.02411,9187,14714.912,1691671.72906,0
+1645318800000,114.55,115.06,114.03,114.90,28211.865,1645322399999,3232272.24800,9361,13986.790,1602798.73840,0
+1645322400000,114.91,115.03,113.66,113.85,32540.696,1645325999999,3720600.42153,7782,15313.551,1751308.24109,0
+1645326000000,113.85,114.21,112.93,113.61,71617.646,1645329599999,8134970.02356,13453,32530.131,3696420.59982,0
+1645329600000,113.62,113.85,112.10,112.75,77952.866,1645333199999,8799504.43918,17696,35421.522,4000046.03235,0
+1645333200000,112.78,113.40,111.49,111.60,71365.751,1645336799999,8023670.47366,16268,31937.969,3593163.75979,0
+1645336800000,111.61,112.10,109.42,110.40,205640.172,1645340399999,22769493.80652,35481,92977.420,10302423.59151,0
+1645340400000,110.40,110.88,109.42,110.24,126166.385,1645343999999,13887073.00835,22643,62717.462,6904663.07452,0
+1645344000000,110.24,110.37,108.33,108.71,149776.217,1645347599999,16351291.50365,28597,63916.002,6978059.33937,0
+1645347600000,108.68,109.89,108.31,109.30,103405.936,1645351199999,11296931.57478,19824,54890.672,5997590.89842,0
+1645351200000,109.31,110.43,109.28,109.47,56837.632,1645354799999,6241461.48875,15231,25646.358,2816796.82864,0
+1645354800000,109.48,110.61,109.32,110.57,39561.894,1645358399999,4351889.40399,10973,20828.193,2291201.80229,0
+1645358400000,110.59,111.32,109.93,110.07,71106.892,1645361999999,7858587.61640,15514,35679.998,3944607.52948,0
+1645362000000,110.06,110.51,109.81,109.95,31605.979,1645365599999,3480343.46596,9076,17241.068,1898673.62577,0
+1645365600000,109.93,110.39,108.84,109.68,77225.632,1645369199999,8471725.88708,17033,36097.720,3959249.20658,0
+1645369200000,109.69,110.82,109.59,110.29,54209.486,1645372799999,5969690.25508,12889,29935.307,3296427.77560,0
+1645372800000,110.29,110.98,108.89,109.24,92360.706,1645376399999,10148930.89173,20419,43362.668,4766929.51720,0
+1645376400000,109.23,109.92,109.05,109.64,37556.691,1645379999999,4113214.08675,11014,17961.749,1967279.40729,0
+1645380000000,109.64,110.67,109.48,110.55,48953.786,1645383599999,5392891.65114,10807,25614.293,2821489.85239,0
+1645383600000,110.51,110.60,110.04,110.38,23699.640,1645387199999,2616096.08915,6767,11228.993,1239589.11409,0
+1645387200000,110.37,110.55,109.87,110.35,28539.866,1645390799999,3144208.80240,7708,14369.971,1583425.19149,0
+1645390800000,110.35,110.68,109.18,109.86,57101.482,1645394399999,6262112.34157,13084,29514.951,3236922.66784,0
+1645394400000,109.88,111.95,109.85,111.86,56591.778,1645397999999,6270861.41619,12740,29539.862,3273941.80254,0
+1645398000000,111.85,112.31,110.20,110.53,71592.593,1645401599999,7976089.33649,17210,33574.706,3740484.93712,0
+1645401600000,110.55,112.43,110.05,112.38,64346.726,1645405199999,7148078.90323,16611,32636.888,3626033.21644,0
+1645405200000,112.38,114.29,111.79,113.48,131180.067,1645408799999,14883268.69627,26463,67390.045,7649007.93724,0
+1645408800000,113.49,113.83,113.20,113.29,41640.818,1645412399999,4727745.77814,11377,19287.798,2190239.41194,0
+1645412400000,113.29,113.78,112.69,112.85,42087.870,1645415999999,4760679.10309,11828,20785.740,2351206.25696,0
+1645416000000,112.85,114.48,112.81,114.20,68505.181,1645419599999,7779390.87423,14930,41105.679,4669386.31416,0
+1645419600000,114.21,114.26,113.28,113.44,48454.103,1645423199999,5507579.94498,10935,20089.402,2282967.70585,0
+1645423200000,113.45,113.46,112.96,113.08,34063.424,1645426799999,3855927.77233,9046,17538.823,1985387.08850,0
+1645426800000,113.09,113.60,112.82,113.27,47225.447,1645430399999,5345217.06734,11046,22620.362,2560325.20177,0
+1645430400000,113.25,113.62,112.64,112.90,59634.373,1645433999999,6743039.04328,14753,29521.793,3338082.04496,0
+1645434000000,112.91,112.98,112.14,112.38,52830.091,1645437599999,5951398.40739,14235,24603.563,2772268.04244,0
+1645437600000,112.38,112.90,111.06,111.50,116600.605,1645441199999,13062515.55946,23563,59088.727,6622900.43102,0
+1645441200000,111.50,111.88,107.57,108.89,193966.574,1645444799999,21249350.26781,40599,89944.634,9854213.59538,0
+1645444800000,108.89,109.31,107.45,108.15,116415.266,1645448399999,12609181.03007,25479,61328.686,6644897.71464,0
+1645448400000,108.15,108.48,106.80,107.93,141513.521,1645451999999,15228798.00536,28956,70719.272,7611724.66976,0
+1645452000000,107.94,111.82,107.49,110.95,250406.325,1645455599999,27630611.88369,41046,119846.360,13218776.36462,0
+1645455600000,110.95,113.30,110.64,111.50,156030.869,1645459199999,17478660.80642,29726,70024.862,7847413.86906,0
+1645459200000,111.50,112.25,110.53,110.64,74878.882,1645462799999,8346326.17378,16820,35981.809,4012428.47356,0
+1645462800000,110.65,110.93,109.74,109.94,70328.728,1645466399999,7768736.57249,14736,34047.964,3762212.45524,0
+1645466400000,109.93,110.48,107.50,108.24,210315.871,1645469999999,22826322.49554,40646,106082.143,11509817.49889,0
+1645470000000,108.23,109.30,107.63,108.92,151096.181,1645473599999,16393432.65028,27561,80898.652,8779721.10714,0
+1645473600000,108.91,109.42,108.24,109.19,54374.111,1645477199999,5920000.50910,12546,24411.951,2658303.62147,0
+1645477200000,109.20,109.97,104.97,105.39,149944.758,1645480799999,16106449.82006,29817,64036.443,6886789.06444,0
+1645480800000,105.42,107.11,104.66,106.12,146089.323,1645484399999,15467335.35675,35720,78715.809,8338082.85595,0
+1645484400000,106.12,106.54,101.85,102.67,263052.364,1645487999999,27309243.02053,53337,111250.464,11557101.72779,0
+1645488000000,102.64,104.49,102.30,103.89,157788.418,1645491599999,16315233.29632,31540,77389.175,7997857.43043,0
+1645491600000,103.88,104.42,102.33,103.50,82256.716,1645495199999,8499092.68906,21582,42388.604,4379498.87250,0
+1645495200000,103.50,103.54,102.43,102.92,74050.250,1645498799999,7624502.05361,15753,40002.883,4120023.09164,0
+1645498800000,102.94,102.98,100.10,101.39,246725.466,1645502399999,24979590.78393,43553,108865.604,11023199.04793,0
+1645502400000,101.39,102.37,101.18,101.36,80086.986,1645505999999,8148960.15811,17272,44279.745,4506011.30486,0
+1645506000000,101.36,103.07,101.07,101.54,93324.122,1645509599999,9508951.90549,19361,46062.919,4693641.08211,0
+1645509600000,101.56,102.55,101.30,102.00,85749.237,1645513199999,8734457.71337,15664,40888.546,4165687.70276,0
+1645513200000,101.98,102.47,101.00,101.87,81724.338,1645516799999,8329366.02562,17988,40253.004,4103523.65761,0
+1645516800000,101.85,103.30,101.79,103.04,64445.362,1645520399999,6602744.82197,14164,29523.199,3026106.31221,0
+1645520400000,103.04,103.28,102.43,102.62,53705.365,1645523999999,5521965.15434,13319,24251.662,2493840.63631,0
+1645524000000,102.62,104.92,102.33,104.66,125130.228,1645527599999,13007141.16608,24955,66959.378,6962359.69473,0
+1645527600000,104.66,105.03,103.50,104.26,82560.422,1645531199999,8599940.42210,18435,35052.812,3653116.42794,0
+1645531200000,104.25,105.15,103.41,104.64,81683.140,1645534799999,8530779.89567,17538,38718.699,4044911.75401,0
+1645534800000,104.62,105.72,103.87,105.36,70840.709,1645538399999,7409321.08813,16375,38053.959,3979710.89529,0
+1645538400000,105.35,107.21,104.08,106.71,174050.060,1645541999999,18361968.81242,32308,87495.203,9233203.17449,0
+1645542000000,106.71,107.42,105.61,105.79,109281.327,1645545599999,11646470.04889,24948,51009.853,5439291.24018,0
+1645545600000,105.80,106.76,104.78,106.12,120687.335,1645549199999,12755636.86418,23589,67392.214,7124014.29330,0
+1645549200000,106.11,106.46,105.07,105.84,71726.076,1645552799999,7588778.82273,15372,35916.020,3800843.10707,0
+1645552800000,105.85,106.34,105.19,105.60,56581.344,1645556399999,5980219.18144,13644,28089.022,2969897.68096,0
+1645556400000,105.57,106.90,105.37,106.70,91810.086,1645559999999,9744792.54171,17760,50120.753,5319565.67575,0
+1645560000000,106.71,107.10,105.45,105.81,71954.518,1645563599999,7647054.01763,16251,35858.678,3810704.32921,0
+1645563600000,105.81,106.34,105.74,105.89,35406.226,1645567199999,3754521.07366,8854,19410.490,2058736.57961,0
+1645567200000,105.89,106.47,105.60,105.95,39325.802,1645570799999,4169139.78112,9190,21630.727,2293025.86608,0
+1645570800000,105.94,107.83,105.89,107.41,76999.012,1645574399999,8247353.01264,14972,37646.893,4033895.17815,0
+1645574400000,107.40,107.76,106.37,106.70,84455.265,1645577999999,9046659.99708,17896,40494.470,4337827.88658,0
+1645578000000,106.70,106.83,105.89,106.37,51784.320,1645581599999,5507123.84165,11313,28090.800,2987150.82690,0
+1645581600000,106.37,107.55,105.44,105.97,97585.355,1645585199999,10365379.14803,20520,48439.066,5143692.68802,0
+1645585200000,105.98,106.28,105.58,106.21,32085.051,1645588799999,3401774.04619,9014,16516.544,1751204.83141,0
+1645588800000,106.21,107.14,106.02,106.88,46944.947,1645592399999,5004598.45096,11365,21560.404,2298711.13376,0
+1645592400000,106.88,108.27,106.88,107.66,82727.367,1645595999999,8899545.88400,18009,41184.658,4432310.18190,0
+1645596000000,107.67,108.60,107.55,107.70,78833.343,1645599599999,8524021.13593,17770,36662.976,3964095.90560,0
+1645599600000,107.69,108.43,107.61,108.26,47620.754,1645603199999,5150057.44962,12948,22472.043,2430641.54044,0
+1645603200000,108.26,109.89,107.97,109.40,109265.401,1645606799999,11921711.68999,22766,55314.254,6036957.63407,0
+1645606800000,109.39,110.38,109.28,110.19,73192.669,1645610399999,8049688.05614,17803,38057.450,4185656.74799,0
+1645610400000,110.19,110.72,109.98,110.60,44532.818,1645613999999,4915647.77055,12076,21385.021,2360881.35621,0
+1645614000000,110.60,111.38,109.89,110.29,88104.865,1645617599999,9739940.40643,19734,45857.083,5071553.84888,0
+1645617600000,110.30,111.19,110.13,110.76,53444.523,1645621199999,5913417.58693,14260,25969.285,2873973.32349,0
+1645621200000,110.75,111.40,110.14,110.35,60891.596,1645624799999,6742887.75787,16088,32524.383,3602234.44555,0
+1645624800000,110.34,110.57,109.09,109.31,89061.112,1645628399999,9793955.71956,21625,46364.991,5100781.87936,0
+1645628400000,109.30,109.63,108.86,109.05,76598.276,1645631999999,8370792.81474,18153,41611.248,4548130.28193,0
+1645632000000,109.05,110.10,108.26,109.85,84284.710,1645635599999,9197200.60155,20938,41956.527,4578938.77295,0
+1645635600000,109.84,110.76,108.06,108.49,99551.391,1645639199999,10889427.99535,18651,51966.396,5681090.85416,0
+1645639200000,108.48,109.24,108.05,108.56,112451.490,1645642799999,12231420.18491,21441,62361.629,6783300.63155,0
+1645642800000,108.49,108.90,107.50,107.63,55301.101,1645646399999,5984000.41981,14833,25126.651,2719485.88760,0
+1645646400000,107.64,107.88,106.90,107.56,65570.337,1645649999999,7040120.39851,17784,37402.572,4016042.81853,0
+1645650000000,107.58,107.78,106.63,106.96,35885.966,1645653599999,3848084.68597,9974,18165.037,1948176.78037,0
+1645653600000,107.00,107.34,105.76,107.33,62233.415,1645657199999,6633182.92679,16506,30170.038,3216341.04799,0
+1645657200000,107.33,107.45,104.77,105.29,84982.641,1645660799999,8984527.91960,19903,42193.240,4458249.97120,0
+1645660800000,105.29,105.86,104.07,104.14,98407.240,1645664399999,10326939.67096,20980,47798.355,5018309.26726,0
+1645664400000,104.18,105.38,103.69,105.11,74714.771,1645667999999,7805010.24632,15742,38519.733,4025921.85771,0
+1645668000000,105.10,106.36,101.73,102.25,198444.854,1645671599999,20761388.60831,33780,91533.862,9593754.79395,0
+1645671600000,102.26,102.33,96.51,98.08,567322.860,1645675199999,56661825.98795,94388,289932.696,28990886.28738,0
+1645675200000,98.08,98.64,96.31,98.06,275433.785,1645678799999,26911373.62020,53689,141317.876,13811832.61271,0
+1645678800000,98.06,98.20,93.11,94.68,286684.291,1645682399999,27264225.15368,54935,126925.004,12079464.67444,0
+1645682400000,94.70,95.86,93.71,94.24,159063.593,1645685999999,15062466.10243,33770,76730.929,7268618.10453,0
+1645686000000,94.23,96.13,92.30,94.82,253229.785,1645689599999,23825468.54040,46521,125102.759,11776406.34214,0
+1645689600000,94.84,96.35,94.11,94.98,224978.439,1645693199999,21394005.40537,41746,104619.445,9948297.74892,0
+1645693200000,94.99,95.56,93.39,93.66,153826.277,1645696799999,14577550.54155,27197,74085.116,7021779.46354,0
+1645696800000,93.68,94.15,91.32,93.36,208319.710,1645700399999,19312900.33308,37340,102221.439,9481942.74535,0
+1645700400000,93.37,94.10,92.02,93.92,145300.312,1645703999999,13520966.92163,28357,64867.798,6036645.40079,0
+1645704000000,93.91,94.00,92.41,93.11,108271.885,1645707599999,10082914.36884,20904,50328.045,4687712.70679,0
+1645707600000,93.14,95.18,92.60,94.45,202080.552,1645711199999,19041869.79716,31652,106989.700,10085326.48406,0
+1645711200000,94.45,96.12,93.67,95.88,270025.039,1645714799999,25623428.81859,41059,127840.048,12134905.72337,0
+1645714800000,95.89,98.58,95.29,97.80,275556.815,1645718399999,26750766.57114,43845,139858.887,13580964.67524,0
+1645718400000,97.85,99.21,96.66,97.70,210723.589,1645721999999,20667613.03064,36729,101055.977,9912398.40959,0
+1645722000000,97.69,98.09,96.67,97.64,103750.747,1645725599999,10110262.57326,19312,54246.792,5288215.38886,0
+1645725600000,97.63,101.76,97.55,100.50,175120.965,1645729199999,17447933.03228,31854,86679.247,8632742.81119,0
+1645729200000,100.49,102.87,100.03,102.59,216270.293,1645732799999,21865677.42091,38745,109240.819,11052384.53539,0
+1645732800000,102.59,108.32,102.53,105.41,426469.247,1645736399999,44839463.07584,82104,206120.784,21674117.67486,0
+1645736400000,105.42,105.59,104.00,104.93,103186.509,1645739999999,10817907.46302,18768,51053.035,5353164.24846,0
+1645740000000,104.93,105.22,102.34,102.75,90264.015,1645743599999,9357104.70616,19518,48840.774,5061367.42597,0
+1645743600000,102.77,104.39,102.75,104.10,72019.075,1645747199999,7470768.65407,17398,42187.410,4375105.83446,0
+1645747200000,104.11,105.18,103.01,103.28,95096.188,1645750799999,9905407.29638,20445,49813.256,5191769.06307,0
+1645750800000,103.29,106.19,103.27,104.61,100827.397,1645754399999,10570451.56660,20559,57195.045,5993634.47030,0
+1645754400000,104.60,105.35,104.32,105.00,59243.202,1645757999999,6212489.38904,12831,33971.384,3563526.76725,0
+1645758000000,104.98,105.07,103.70,104.81,72034.826,1645761599999,7514486.57216,15420,38197.410,3985454.92708,0
+1645761600000,104.81,104.96,103.61,103.94,51984.088,1645765199999,5418076.90963,12535,27255.727,2840118.71442,0
+1645765200000,103.94,104.28,103.00,103.36,69250.591,1645768799999,7175570.59040,15360,37766.458,3915149.99784,0
+1645768800000,103.34,103.79,102.93,103.55,77948.440,1645772399999,8057053.90396,13987,38030.820,3931009.48281,0
+1645772400000,103.55,104.01,102.97,103.22,58133.860,1645775999999,6011229.02271,12762,31719.175,3280140.04121,0
+1645776000000,103.22,103.50,101.81,102.82,93993.687,1645779599999,9639186.90818,19475,46688.069,4787944.15222,0
+1645779600000,102.82,104.18,101.51,103.80,98436.708,1645783199999,10099137.73483,22014,51348.395,5274679.71312,0
+1645783200000,103.80,104.04,102.74,103.17,68016.502,1645786799999,7022774.71127,15122,26806.577,2768227.41244,0
+1645786800000,103.16,104.79,102.55,104.48,101573.984,1645790399999,10521780.77705,18094,50006.865,5186928.83367,0
+1645790400000,104.51,106.20,104.16,106.02,173700.043,1645793999999,18276183.76671,31761,82123.859,8644282.90295,0
+1645794000000,106.02,106.90,105.59,106.09,143795.989,1645797599999,15265434.88372,26103,67699.440,7188500.19024,0
+1645797600000,106.07,106.44,104.72,104.88,108748.067,1645801199999,11491125.79084,20363,46231.340,4886840.70970,0
+1645801200000,104.91,106.88,103.82,106.52,125454.053,1645804799999,13204031.89517,26315,64155.257,6751596.37340,0
+1645804800000,106.53,107.16,105.82,106.49,110524.555,1645808399999,11763843.73775,18942,46320.732,4934641.72527,0
+1645808400000,106.48,106.76,105.13,105.76,71331.747,1645811999999,7555128.61463,15224,29706.559,3147215.16413,0
+1645812000000,105.76,106.06,104.50,105.83,70746.226,1645815599999,7454828.87638,16782,37062.658,3905970.44496,0
+1645815600000,105.83,106.81,105.61,106.15,62356.483,1645819199999,6623561.54276,15496,29271.457,3109818.14406,0
+1645819200000,106.13,108.38,105.86,107.94,120326.091,1645822799999,12873598.04388,24950,66282.069,7091387.62314,0
+1645822800000,107.92,108.29,107.52,108.13,48488.453,1645826399999,5234080.27333,12453,21749.653,2348558.00891,0
+1645826400000,108.13,110.16,107.87,109.98,83610.368,1645829999999,9102169.47471,22273,47440.476,5162802.62677,0
+1645830000000,109.98,110.64,108.84,109.17,126645.151,1645833599999,13882190.60678,31801,63109.906,6917861.32083,0
+1645833600000,109.17,116.97,108.71,112.61,284677.957,1645837199999,31979693.33256,52745,172328.768,19367652.23581,0
+1645837200000,112.62,113.38,111.88,112.27,71154.894,1645840799999,8011974.61713,19265,35247.617,3969061.58548,0
+1645840800000,112.26,112.78,111.69,111.83,59405.317,1645844399999,6669248.28085,14218,30798.461,3458413.19764,0
+1645844400000,111.83,112.00,110.70,111.04,63243.062,1645847999999,7040450.75546,16104,33660.828,3747860.01926,0
+1645848000000,111.04,112.06,111.04,111.78,35785.783,1645851599999,3997399.47012,12031,21519.218,2403601.95209,0
+1645851600000,111.79,111.91,109.84,110.33,58947.520,1645855199999,6532765.96175,16851,31177.992,3456249.89460,0
+1645855200000,110.34,111.20,110.21,110.64,39029.209,1645858799999,4320746.19369,11064,21712.096,2404032.21754,0
+1645858800000,110.68,111.42,109.81,111.36,59210.929,1645862399999,6548826.56140,14243,29686.874,3283739.71889,0
+1645862400000,111.36,112.53,109.51,110.31,100150.885,1645865999999,11116443.28720,23706,48923.910,5431036.88541,0
+1645866000000,110.34,110.57,109.39,110.00,64726.044,1645869599999,7126746.09007,17807,35164.591,3872277.26805,0
+1645869600000,110.00,110.69,109.87,110.58,52540.593,1645873199999,5794082.38066,12547,25874.197,2853803.39312,0
+1645873200000,110.56,111.16,109.50,109.76,62900.932,1645876799999,6926963.59852,15012,27881.871,3071067.50130,0
+1645876800000,109.74,110.28,109.26,110.18,39889.890,1645880399999,4377835.67632,11672,19804.932,2173852.09295,0
+1645880400000,110.18,110.66,108.95,109.75,66016.941,1645883999999,7264313.67780,17158,27226.880,2996575.99771,0
+1645884000000,109.77,110.51,109.22,110.35,64013.173,1645887599999,7041620.44990,16366,31220.607,3434485.00299,0
+1645887600000,110.35,111.19,109.80,109.93,69248.561,1645891199999,7661723.19371,20549,31009.780,3431416.83446,0
+1645891200000,109.93,110.53,107.43,107.79,176207.563,1645894799999,19172598.09473,34808,72403.327,7880457.27650,0
+1645894800000,107.84,108.58,107.66,108.36,75114.060,1645898399999,8120625.11261,20917,35147.978,3800176.94239,0
+1645898400000,108.34,108.37,106.46,107.72,67917.716,1645901999999,7281298.81070,20414,31847.297,3413986.64036,0
+1645902000000,107.72,108.73,107.68,108.05,64112.575,1645905599999,6937577.13498,15845,26949.928,2917034.87532,0
+1645905600000,108.04,109.36,107.97,109.01,44032.929,1645909199999,4786214.32234,13857,24054.782,2614860.36902,0
+1645909200000,109.02,110.03,108.64,108.94,66268.310,1645912799999,7238489.53370,18856,28372.193,3101567.60347,0
+1645912800000,108.93,109.01,107.53,108.08,52740.960,1645916399999,5714793.13136,13326,26636.343,2886683.19235,0
+1645916400000,108.07,108.30,107.11,108.17,45000.803,1645919999999,4848999.40984,12829,21484.105,2315693.75925,0
+1645920000000,108.14,108.56,105.50,106.77,87489.799,1645923599999,9341892.92590,23140,44872.903,4788979.62948,0
+1645923600000,106.77,107.18,104.78,104.84,89843.344,1645927199999,9500567.10201,22239,41747.919,4416486.69661,0
+1645927200000,104.84,106.24,104.57,106.09,45235.305,1645930799999,4772754.99106,14102,24377.780,2572181.46584,0
+1645930800000,106.11,106.62,105.60,105.70,33594.182,1645934399999,3566270.31901,12281,13191.893,1400820.84144,0
+1645934400000,105.71,106.20,105.22,105.60,31382.213,1645937999999,3315496.93354,11247,13575.357,1434763.71864,0
+1645938000000,105.60,106.72,105.22,106.00,34255.165,1645941599999,3636071.46531,11219,17220.972,1827314.52441,0
+1645941600000,106.00,107.03,105.91,106.67,32134.746,1645945199999,3423628.25626,10987,13774.807,1468032.87008,0
+1645945200000,106.67,106.91,106.47,106.65,27064.228,1645948799999,2887334.41246,9563,12662.940,1351185.19605,0
+1645948800000,106.64,106.98,105.92,106.61,42565.876,1645952399999,4534390.42652,14675,22968.324,2447067.90937,0
+1645952400000,106.63,107.63,106.39,107.28,54399.194,1645955999999,5827376.46342,17942,23634.786,2532393.09036,0
+1645956000000,107.26,108.60,107.03,108.44,59704.620,1645959599999,6437683.67419,16241,29389.857,3170127.77950,0
+1645959600000,108.44,109.25,107.73,109.03,66151.837,1645963199999,7185456.99705,17216,32547.789,3537060.81583,0
+1645963200000,109.03,110.07,108.57,109.71,81937.781,1645966799999,8954978.35632,19095,39570.980,4325817.08132,0
+1645966800000,109.72,109.95,105.24,107.68,204046.507,1645970399999,21940804.77692,39158,98728.923,10603286.30710,0
+1645970400000,107.69,108.19,106.23,106.74,108380.104,1645973999999,11609298.01174,23172,53122.916,5692650.26498,0
+1645974000000,106.74,108.79,106.43,108.70,82097.087,1645977599999,8846383.06877,21193,40536.511,4366514.55131,0
+1645977600000,108.69,108.86,107.22,107.65,47667.060,1645981199999,5144078.40600,12980,24008.906,2590379.72013,0
+1645981200000,107.63,107.78,107.18,107.30,21734.922,1645984799999,2337208.91449,8973,11481.433,1234759.39207,0
+1645984800000,107.30,107.42,106.18,106.50,66810.079,1645988399999,7137645.94009,14234,27449.105,2933918.19956,0
+1645988400000,106.50,106.70,102.21,102.74,172664.866,1645991999999,18030214.64477,35952,85871.802,8978621.86343,0
+1645992000000,102.74,104.36,101.53,103.34,161451.795,1645995599999,16607252.06418,32616,88917.444,9149914.81075,0
+1645995600000,103.34,103.58,101.02,102.73,130033.318,1645999199999,13309333.84379,26704,66457.955,6804813.89911,0
+1645999200000,102.73,103.57,102.48,103.16,43138.149,1646002799999,4444484.04392,13228,19578.001,2017193.89423,0
+1646002800000,103.17,103.24,101.80,102.89,76057.560,1646006399999,7800810.45753,18550,36033.510,3696374.10241,0
+1646006400000,102.91,103.15,101.58,102.24,62032.921,1646009999999,6350245.14298,15669,27413.817,2807219.41310,0
+1646010000000,102.25,104.59,102.17,103.60,89424.368,1646013599999,9277342.57755,19984,37462.258,3886628.96489,0
+1646013600000,103.60,103.91,102.31,102.97,56303.411,1646017199999,5809619.69691,13716,26840.677,2769216.90779,0
+1646017200000,102.97,103.45,102.54,103.07,36785.256,1646020799999,3790131.92013,10563,18096.829,1864790.29411,0
+1646020800000,103.07,103.53,102.47,102.79,39504.379,1646024399999,4069044.32145,9707,16248.521,1673720.16828,0
+1646024400000,102.79,103.55,102.45,103.10,42495.094,1646027999999,4385376.23866,10063,19254.110,1987005.98323,0
+1646028000000,103.10,103.65,100.97,102.84,136818.114,1646031599999,13991305.50158,27205,64208.802,6572536.21030,0
+1646031600000,102.85,104.63,102.60,104.39,102511.052,1646035199999,10644893.57065,19675,53851.785,5596493.44757,0
+1646035200000,104.40,105.57,103.70,104.01,78530.303,1646038799999,8212175.38881,18907,38809.000,4060325.55083,0
+1646038800000,104.01,104.34,102.76,102.79,62305.975,1646042399999,6461518.20457,15869,30868.484,3203238.14166,0
+1646042400000,102.78,104.09,102.72,103.71,70284.056,1646045999999,7267268.21486,15059,33480.713,3463353.77078,0
+1646046000000,103.70,103.99,102.93,103.61,56310.982,1646049599999,5824432.08397,14299,26138.965,2704355.59991,0
+1646049600000,103.62,104.53,103.05,103.17,85906.648,1646053199999,8923448.77829,18188,39341.050,4088062.58106,0
+1646053200000,103.18,103.63,102.50,102.73,79061.289,1646056799999,8141441.71352,17771,36289.874,3738860.61108,0
+1646056800000,102.74,106.95,102.68,106.60,256451.108,1646060399999,26939962.53117,43029,138870.088,14591509.63705,0
+1646060400000,106.60,109.62,105.81,109.43,223165.441,1646063999999,24070264.87797,44139,112872.531,12180231.72396,0
+1646064000000,109.43,110.34,108.47,108.75,166444.973,1646067599999,18202834.69766,36061,74520.471,8152492.38726,0
+1646067600000,108.76,109.13,107.12,109.13,121093.854,1646071199999,13094102.46291,25293,59379.971,6422442.06746,0
+1646071200000,109.14,109.32,108.64,109.09,76172.964,1646074799999,8303781.06029,20803,36998.710,4034260.58445,0
+1646074800000,109.09,109.45,108.58,109.30,46828.197,1646078399999,5104649.26040,14490,25635.649,2794650.78496,0
+1646078400000,109.30,110.31,109.05,109.69,84799.919,1646081999999,9301905.22110,20921,38032.430,4172700.73681,0
+1646082000000,109.71,110.96,109.12,110.47,79363.515,1646085599999,8730543.09504,19337,40647.385,4475491.18519,0
+1646085600000,110.47,113.76,110.35,111.81,167885.906,1646089199999,18829883.04491,40463,75692.811,8487954.93405,0
+1646089200000,111.80,113.85,111.66,113.62,120304.261,1646092799999,13560534.92688,27412,60520.879,6821310.12726,0
+1646092800000,113.61,116.00,113.49,114.61,188359.223,1646096399999,21634722.52107,37940,99005.515,11373514.78529,0
+1646096400000,114.62,114.85,112.83,112.93,91947.314,1646099999999,10442464.91710,22311,44772.613,5085204.66538,0
+1646100000000,112.93,113.13,112.14,112.76,86417.500,1646103599999,9735443.95625,20028,49020.768,5523115.94568,0
+1646103600000,112.74,112.82,111.88,112.52,48921.513,1646107199999,5492992.11864,13329,27808.405,3123401.37861,0
+1646107200000,112.51,113.24,112.26,112.99,43240.236,1646110799999,4873553.15710,11287,22993.446,2591688.30346,0
+1646110800000,112.99,113.17,111.73,112.30,45643.791,1646114399999,5128939.69042,11603,20649.809,2320017.61065,0
+1646114400000,112.28,112.58,111.10,112.49,66767.498,1646117999999,7474538.91979,13566,32796.476,3671829.94148,0
+1646118000000,112.50,113.05,112.04,112.69,66653.585,1646121599999,7505110.14026,12778,32164.084,3621972.99456,0
+1646121600000,112.70,113.03,111.77,112.86,53022.778,1646125199999,5967237.21806,14626,26034.077,2930283.72952,0
+1646125200000,112.85,112.88,111.26,111.77,68758.433,1646128799999,7707318.00043,18326,30323.718,3398461.48544,0
+1646128800000,111.77,112.13,109.76,112.01,134515.525,1646132399999,14933720.27905,28584,61100.664,6791785.17744,0
+1646132400000,112.01,112.75,110.64,111.48,93878.697,1646135999999,10489643.84790,21862,42850.509,4786845.55862,0
+1646136000000,111.49,113.34,111.06,112.90,154506.885,1646139599999,17354289.96184,31319,68985.983,7749608.28590,0
+1646139600000,112.88,115.30,112.22,114.88,191871.662,1646143199999,21804066.51272,36959,95037.374,10808764.70327,0
+1646143200000,114.86,115.80,111.50,112.81,216174.828,1646146799999,24560556.92510,43802,94365.451,10716695.48287,0
+1646146800000,112.79,113.60,111.36,112.10,161615.982,1646150399999,18172787.90364,31575,80174.550,9016634.24233,0
+1646150400000,112.10,113.45,110.39,110.99,135225.578,1646153999999,15126214.11943,28892,66084.937,7394629.67844,0
+1646154000000,110.99,113.52,110.90,112.18,135591.486,1646157599999,15235486.32092,24208,72585.167,8157240.17578,0
+1646157600000,112.20,113.09,111.46,112.47,56526.267,1646161199999,6350616.68813,15284,25626.500,2880090.21262,0
+1646161200000,112.46,113.01,111.45,111.66,74998.879,1646164799999,8419252.49094,14292,32087.837,3603596.06242,0
+1646164800000,111.67,112.37,111.28,111.53,75335.262,1646168399999,8425738.06546,15929,32376.385,3621173.21488,0
+1646168400000,111.54,112.14,110.81,111.46,74857.355,1646171999999,8353056.67450,17282,39540.351,4412340.33914,0
+1646172000000,111.47,113.16,111.26,111.98,62015.771,1646175599999,6957051.88180,15931,32315.442,3625367.96121,0
+1646175600000,111.98,112.68,111.62,112.57,40319.641,1646179199999,4524208.92372,13087,19390.599,2175966.67666,0
+1646179200000,112.57,112.69,110.48,112.59,116784.551,1646182799999,13053958.94696,26166,53859.499,6020279.40991,0
+1646182800000,112.60,113.73,111.56,112.76,71007.621,1646186399999,7998402.86797,21575,35848.552,4038330.90311,0
+1646186400000,112.76,113.04,111.99,112.87,60540.028,1646189999999,6812348.46138,18597,26710.055,3006230.98996,0
+1646190000000,112.86,114.64,112.62,114.01,102700.113,1646193599999,11669396.90802,22109,53569.246,6085669.26359,0
+1646193600000,114.01,114.43,112.53,112.93,53761.187,1646197199999,6109043.85947,16478,22891.608,2601127.50862,0
+1646197200000,112.89,113.19,112.22,112.89,45831.971,1646200799999,5169363.07462,12962,25179.352,2840755.90248,0
+1646200800000,112.89,113.02,111.37,111.59,53898.246,1646204399999,6043502.64630,15217,22806.427,2557711.41799,0
+1646204400000,111.59,111.95,111.07,111.94,64569.252,1646207999999,7206246.76250,18193,31722.308,3540250.11391,0
+1646208000000,111.95,113.08,110.97,112.10,107815.183,1646211599999,12104057.21515,23363,59228.186,6650205.55685,0
+1646211600000,112.08,112.75,111.36,112.26,80977.924,1646215199999,9082377.34246,20088,39816.624,4468452.69655,0
+1646215200000,112.27,113.36,111.92,112.87,64571.008,1646218799999,7281214.81869,17507,31673.496,3571624.06399,0
+1646218800000,112.87,113.19,112.15,112.98,52358.630,1646222399999,5903715.84605,15673,27255.015,3073194.48167,0
+1646222400000,112.97,113.40,111.43,112.02,105024.821,1646225999999,11783536.31683,22117,51026.364,5726701.37867,0
+1646226000000,112.03,112.10,109.01,109.82,196775.383,1646229599999,21704459.57311,37784,85148.693,9392489.39040,0
+1646229600000,109.84,112.32,109.47,111.92,209066.177,1646233199999,23176674.27802,42315,97118.417,10766160.69675,0
+1646233200000,111.94,113.17,109.42,110.53,280845.683,1646236799999,31203412.77320,57013,120375.993,13378721.49995,0
+1646236800000,110.56,111.24,110.13,110.77,83973.359,1646240399999,9297179.75689,19873,43480.480,4814362.68436,0
+1646240400000,110.79,111.18,109.77,109.98,55786.450,1646243999999,6170195.94193,14339,24554.662,2716588.33519,0
+1646244000000,109.97,110.78,109.58,109.93,58077.260,1646247599999,6396258.73303,13125,27308.523,3008147.90970,0
+1646247600000,109.97,110.49,109.21,110.21,48976.396,1646251199999,5383856.11987,13772,23127.415,2542138.52040,0
+1646251200000,110.21,110.66,110.00,110.36,38299.127,1646254799999,4224260.75658,12888,18163.767,2003847.99693,0
+1646254800000,110.36,111.15,110.13,111.04,29087.062,1646258399999,3214966.45750,11568,14087.800,1557757.38401,0
+1646258400000,111.03,111.56,110.29,110.55,48782.379,1646261999999,5405418.23376,15874,23679.661,2624423.11577,0
+1646262000000,110.52,110.74,109.77,110.26,56017.808,1646265599999,6174807.54142,13637,26608.322,2933085.28361,0
+1646265600000,110.25,111.42,109.82,110.99,72714.925,1646269199999,8035052.87887,17223,37084.935,4098902.25815,0
+1646269200000,111.00,111.26,109.95,110.58,49982.286,1646272799999,5529779.06179,11993,24000.886,2654883.38134,0
+1646272800000,110.57,111.03,109.90,110.74,60830.827,1646276399999,6716086.45974,13483,31440.323,3472144.59473,0
+1646276400000,110.74,110.95,109.08,110.02,78939.974,1646279999999,8674428.38160,18146,37309.489,4101594.49246,0
+1646280000000,110.04,111.95,109.94,110.53,108004.988,1646283599999,11984360.60775,22827,54726.608,6073528.31707,0
+1646283600000,110.49,111.05,110.36,110.86,32683.061,1646287199999,3618998.72572,10274,18751.467,2076358.21198,0
+1646287200000,110.86,112.34,110.13,112.18,89035.370,1646290799999,9900651.81371,19801,51343.214,5710785.51151,0
+1646290800000,112.18,112.93,111.18,111.54,86062.694,1646294399999,9636181.15641,18079,36743.568,4115697.30621,0
+1646294400000,111.52,111.97,110.65,111.04,66717.311,1646297999999,7423777.22205,14223,33091.803,3683356.46029,0
+1646298000000,111.04,111.11,110.17,110.87,53991.946,1646301599999,5973059.97906,14576,25992.718,2876361.79921,0
+1646301600000,110.86,111.90,110.54,111.71,57469.846,1646305199999,6389774.15665,15182,29602.344,3290515.71804,0
+1646305200000,111.71,112.14,111.02,111.17,53397.519,1646308799999,5962446.94946,14259,23813.154,2658953.11193,0
+1646308800000,111.15,111.98,110.70,111.29,44841.179,1646312399999,4993757.70247,13297,22905.524,2551617.32217,0
+1646312400000,111.32,111.55,110.72,111.38,56332.323,1646315999999,6260581.24317,13333,29149.113,3240407.33188,0
+1646316000000,111.39,112.99,110.55,111.50,207659.224,1646319599999,23202146.03945,38842,108664.687,12142884.85068,0
+1646319600000,111.51,112.45,108.38,109.83,353802.764,1646323199999,39243881.46684,66009,181492.882,20146100.10681,0
+1646323200000,109.83,111.02,108.50,109.65,223722.244,1646326799999,24585117.48126,43059,109323.170,12018824.22545,0
+1646326800000,109.63,110.22,107.70,109.24,162219.172,1646330399999,17705755.10412,36423,75471.496,8243272.21654,0
+1646330400000,109.23,111.24,108.92,109.80,160805.501,1646333999999,17721602.22238,32645,82068.983,9043896.84259,0
+1646334000000,109.80,110.68,109.60,110.00,44715.056,1646337599999,4925656.63809,14410,19261.338,2121488.96563,0
+1646337600000,109.99,110.29,109.17,109.70,73468.430,1646341199999,8057554.49062,20659,37423.336,4105039.20299,0
+1646341200000,109.71,110.48,109.38,110.35,54229.500,1646344799999,5968231.94627,16403,26317.931,2896668.43590,0
+1646344800000,110.35,111.60,110.32,110.87,72916.855,1646348399999,8090771.68191,20103,37619.652,4173380.69490,0
+1646348400000,110.87,111.83,110.51,111.60,58394.432,1646351999999,6489888.70364,18011,29434.419,3272711.44580,0
+1646352000000,111.60,112.58,107.31,107.87,311370.976,1646355599999,34279447.77778,58962,148913.954,16398605.40608,0
+1646355600000,107.88,108.26,105.55,107.75,212423.916,1646359199999,22734278.52436,44877,103216.584,11054755.30643,0
+1646359200000,107.75,108.03,107.13,107.51,54092.297,1646362799999,5816792.88117,13814,23712.715,2549796.86584,0
+1646362800000,107.51,107.75,106.62,107.52,58074.872,1646366399999,6229460.05547,13965,26587.667,2852939.36207,0
+1646366400000,107.49,107.54,106.00,106.70,72180.019,1646369999999,7694175.15632,15846,30414.620,3240877.04491,0
+1646370000000,106.70,106.91,106.39,106.77,34069.930,1646373599999,3634504.64190,11090,15647.268,1669432.53754,0
+1646373600000,106.76,107.37,106.70,107.02,40478.108,1646377199999,4331154.09430,11358,18465.601,1975853.99050,0
+1646377200000,107.04,107.26,106.51,107.13,34699.851,1646380799999,3709107.38752,11612,16856.369,1801890.20194,0
+1646380800000,107.11,107.46,104.87,107.20,121711.505,1646384399999,12944165.47426,28304,54503.441,5796218.77852,0
+1646384400000,107.20,107.48,106.41,106.98,63976.064,1646387999999,6845749.51684,19448,29261.912,3132303.09918,0
+1646388000000,106.95,107.87,106.79,107.46,47139.302,1646391599999,5066122.02908,12476,24108.412,2591382.05020,0
+1646391600000,107.45,108.00,107.19,107.36,44504.329,1646395199999,4786582.26395,12252,22502.551,2420036.05044,0
+1646395200000,107.35,107.60,106.55,107.15,78848.875,1646398799999,8444395.45948,15164,32879.236,3521419.14792,0
+1646398800000,107.13,107.83,106.32,107.21,96373.758,1646402399999,10313658.06886,18077,49916.985,5342255.72593,0
+1646402400000,107.20,107.35,104.59,105.79,167658.186,1646405999999,17787256.88966,34429,75344.751,7998357.50777,0
+1646406000000,105.77,106.07,104.38,104.80,152504.379,1646409599999,16006438.00388,27763,77268.946,8112360.30196,0
+1646409600000,104.80,105.20,103.96,104.71,87881.758,1646413199999,9187835.49084,22614,40187.120,4202444.68757,0
+1646413200000,104.72,105.35,104.39,105.08,61299.619,1646416799999,6433633.19752,12746,24698.673,2592141.09397,0
+1646416800000,105.09,105.37,104.22,104.42,44110.532,1646420399999,4628115.24255,10131,20080.900,2107781.05704,0
+1646420400000,104.41,105.01,102.26,102.61,183131.137,1646423999999,18975889.31999,32969,83924.496,8702358.64793,0
+1646424000000,102.62,103.14,101.26,102.09,135421.346,1646427599999,13816211.78858,31496,61244.920,6251942.40457,0
+1646427600000,102.09,102.25,100.63,101.35,122044.940,1646431199999,12361066.04633,24645,51483.225,5214868.54707,0
+1646431200000,101.36,101.84,98.88,101.44,178663.825,1646434799999,17959106.84989,39040,95679.769,9622839.21643,0
+1646434800000,101.44,101.45,100.44,100.91,71750.607,1646438399999,7243438.00885,21007,30438.023,3073562.21448,0
+1646438400000,100.90,100.91,99.44,99.53,120259.696,1646441999999,12038452.53289,27837,55277.634,5533568.39258,0
+1646442000000,99.54,100.57,99.22,99.93,85905.783,1646445599999,8585483.06254,17966,39424.434,3940744.89911,0
+1646445600000,99.94,100.47,99.79,100.14,56503.854,1646449199999,5659078.31083,12200,27783.028,2782681.01529,0
+1646449200000,100.14,101.25,99.98,100.89,57491.760,1646452799999,5792414.37971,13486,27687.275,2790909.50296,0
+1646452800000,100.89,101.07,100.20,100.82,59880.420,1646456399999,6031545.69770,12457,23391.677,2356791.34836,0
+1646456400000,100.82,102.00,100.61,101.61,101804.437,1646459999999,10326040.86099,18099,54869.000,5566207.92706,0
+1646460000000,101.61,101.94,101.42,101.69,41997.831,1646463599999,4270776.58467,11031,17582.612,1787944.68865,0
+1646463600000,101.69,102.24,101.55,102.00,62437.036,1646467199999,6366261.63635,12928,29536.043,3011658.76027,0
+1646467200000,102.00,102.98,101.95,102.75,67457.602,1646470799999,6909815.77871,16498,37145.241,3804459.67144,0
+1646470800000,102.75,103.15,102.36,103.01,50070.331,1646474399999,5148314.46276,13106,25052.811,2576288.50145,0
+1646474400000,103.01,103.07,102.03,102.98,77462.165,1646477999999,7948701.57522,16722,36929.545,3789779.40269,0
+1646478000000,102.97,103.43,102.81,103.18,59363.084,1646481599999,6121585.44552,12116,27869.242,2874209.55972,0
+1646481600000,103.19,103.77,102.96,103.22,61122.136,1646485199999,6318978.75126,13137,33746.899,3489218.45502,0
+1646485200000,103.24,103.35,102.60,103.10,76221.769,1646488799999,7850947.49885,15890,44696.841,4604768.23084,0
+1646488800000,103.10,103.57,102.82,103.38,54647.999,1646492399999,5639124.54387,13647,27246.128,2811337.70425,0
+1646492400000,103.38,103.66,103.18,103.37,33737.078,1646495999999,3488450.68198,9546,17047.879,1762891.32329,0
+1646496000000,103.37,104.89,103.22,104.09,86704.705,1646499599999,9020784.23228,19982,43542.415,4531395.81485,0
+1646499600000,104.08,104.79,103.94,104.62,48411.111,1646503199999,5060832.41041,12846,22400.254,2342126.63302,0
+1646503200000,104.63,105.11,104.13,104.85,51472.697,1646506799999,5382243.77587,13063,24021.015,2512272.20252,0
+1646506800000,104.85,105.02,104.59,104.89,32605.217,1646510399999,3417696.56271,10606,16113.444,1689199.29428,0
+1646510400000,104.89,105.23,104.73,104.88,55785.507,1646513999999,5856657.04538,12833,28077.976,2948025.13277,0
+1646514000000,104.88,105.24,104.31,104.42,56029.012,1646517599999,5880971.70822,12500,25954.894,2724271.45705,0
+1646517600000,104.42,105.23,104.20,105.05,45673.460,1646521199999,4785342.51712,11889,28185.897,2952953.92818,0
+1646521200000,105.04,105.10,104.56,104.79,38379.202,1646524799999,4023118.83550,9871,21970.802,2303282.34443,0
+1646524800000,104.78,105.24,104.56,105.13,39688.092,1646528399999,4165220.92281,9969,18383.892,1929337.54637,0
+1646528400000,105.13,105.82,104.85,105.12,66513.662,1646531999999,6997612.21949,14959,36903.534,3882591.49691,0
+1646532000000,105.11,105.37,104.57,104.96,36759.152,1646535599999,3862320.17003,10013,19827.855,2083840.83782,0
+1646535600000,104.95,105.06,103.60,103.89,51781.561,1646539199999,5403691.02906,13339,24102.388,2515722.17447,0
+1646539200000,103.90,104.15,102.33,103.62,105089.122,1646542799999,10842832.92478,26282,53282.155,5496159.96660,0
+1646542800000,103.61,104.07,103.35,103.50,29470.362,1646546399999,3054162.37356,9368,14481.022,1500876.74411,0
+1646546400000,103.47,103.96,103.35,103.65,30267.961,1646549999999,3137747.97346,9884,13396.522,1388887.97164,0
+1646550000000,103.66,103.73,103.04,103.46,28047.838,1646553599999,2901347.43337,7972,12562.616,1299589.73257,0
+1646553600000,103.46,103.59,103.15,103.26,29778.130,1646557199999,3077931.28106,10123,14358.927,1484332.59627,0
+1646557200000,103.26,103.34,102.22,102.23,56501.303,1646560799999,5809125.97784,15189,26342.368,2708549.69685,0
+1646560800000,102.23,102.44,101.15,101.72,121683.590,1646564399999,12374278.77667,29665,60713.445,6174545.34333,0
+1646564400000,101.72,102.48,101.48,102.34,60728.211,1646567999999,6192188.79282,19257,27963.938,2851736.95125,0
+1646568000000,102.34,103.16,101.91,102.57,75330.380,1646571599999,7727696.90275,20727,36275.592,3722411.82579,0
+1646571600000,102.58,103.52,102.53,103.13,56190.215,1646575199999,5790064.32072,14886,26837.190,2765483.39119,0
+1646575200000,103.13,103.26,102.46,102.55,46251.460,1646578799999,4754560.07200,11401,18401.959,1892032.33893,0
+1646578800000,102.54,102.92,101.97,102.70,40582.405,1646582399999,4158009.56947,10044,19067.158,1953703.52552,0
+1646582400000,102.69,103.74,102.11,103.57,77743.107,1646585999999,8022882.01349,16455,37392.002,3859785.80324,0
+1646586000000,103.57,103.78,102.84,103.45,71722.624,1646589599999,7407799.60284,14457,36238.161,3743057.31689,0
+1646589600000,103.44,103.99,102.92,103.31,48582.270,1646593199999,5024807.64938,12413,24542.531,2538564.61136,0
+1646593200000,103.31,103.88,102.60,102.97,41199.133,1646596799999,4252445.00438,12299,22325.515,2304425.66799,0
+1646596800000,102.97,103.55,102.80,103.46,41565.942,1646600399999,4290651.57174,10771,22081.457,2279526.41907,0
+1646600400000,103.48,104.41,103.15,104.02,88682.661,1646603999999,9204897.61846,16128,34165.075,3550196.93416,0
+1646604000000,104.02,104.43,103.30,103.38,40464.436,1646607599999,4206679.32045,12058,19172.003,1994077.75649,0
+1646607600000,103.39,103.63,100.53,101.02,138425.221,1646611199999,14075557.18420,29192,70893.992,7209180.06765,0
+1646611200000,101.02,101.22,99.33,100.49,125238.345,1646614799999,12568369.49648,28186,63440.592,6366550.48293,0
+1646614800000,100.51,101.14,100.26,100.31,47446.286,1646618399999,4778874.69656,11868,19117.044,1924941.25399,0
+1646618400000,100.31,100.49,98.06,98.63,148802.671,1646621999999,14756602.08530,28125,64956.910,6441782.78004,0
+1646622000000,98.61,99.23,98.25,98.80,92571.250,1646625599999,9139853.57192,21414,41175.012,4065988.35337,0
+1646625600000,98.81,99.40,98.58,99.14,47180.237,1646629199999,4672085.43335,13542,21469.508,2126459.00209,0
+1646629200000,99.12,99.77,98.90,99.36,49010.067,1646632799999,4871875.73584,14775,19988.187,1987238.33876,0
+1646632800000,99.37,100.05,99.30,99.95,57534.389,1646636399999,5733714.14212,14695,29515.334,2942166.48131,0
+1646636400000,99.96,100.09,98.75,99.10,59843.915,1646639999999,5953279.89307,14511,25015.318,2488819.01200,0
+1646640000000,99.16,99.77,98.35,99.71,84692.321,1646643599999,8388314.26570,17651,38569.463,3821377.31276,0
+1646643600000,99.71,100.19,99.51,99.61,49557.515,1646647199999,4945602.66960,12561,22803.342,2275943.29449,0
+1646647200000,99.62,100.02,99.22,99.45,45633.010,1646650799999,4550040.16665,10749,20051.317,1999476.30263,0
+1646650800000,99.46,100.26,99.31,100.11,39979.474,1646654399999,3992418.82273,9783,19403.160,1938036.42431,0
+1646654400000,100.11,101.80,100.08,101.32,106447.619,1646657999999,10767190.33915,24534,52505.117,5309456.87141,0
+1646658000000,101.32,103.05,101.12,102.85,91153.429,1646661599999,9326769.53216,20794,44891.268,4595243.47576,0
+1646661600000,102.86,103.84,102.44,102.45,104379.327,1646665199999,10767076.90824,23887,50114.689,5170202.37878,0
+1646665200000,102.45,103.27,102.12,103.11,86025.187,1646668799999,8836158.72725,18838,42871.989,4404539.89441,0
+1646668800000,103.10,103.78,102.28,102.34,88528.776,1646672399999,9117391.62961,20142,41814.702,4305896.33973,0
+1646672400000,102.34,102.49,101.37,101.43,80858.367,1646675999999,8241525.89128,16571,45885.510,4678694.17391,0
+1646676000000,101.39,101.39,99.22,99.74,139786.339,1646679599999,13986032.81479,27123,72206.182,7221971.24280,0
+1646679600000,99.72,99.92,96.60,97.04,176276.401,1646683199999,17287724.42564,36330,84437.509,8280679.02255,0
+1646683200000,97.02,97.95,96.11,97.15,134242.936,1646686799999,13020300.02759,26850,72083.509,6992815.16835,0
+1646686800000,97.14,98.54,96.75,97.99,95575.259,1646690399999,9348402.73899,20657,52437.859,5129010.70099,0
+1646690400000,98.02,99.07,97.87,98.49,55316.489,1646693999999,5449390.13855,15238,22228.670,2190288.36813,0
+1646694000000,98.50,99.62,98.20,98.25,68943.736,1646697599999,6804798.58050,16894,28805.874,2844860.28185,0
+1646697600000,98.24,99.32,97.65,99.05,76920.152,1646701199999,7591378.80794,18303,35762.997,3529828.88266,0
+1646701200000,99.07,100.41,98.63,99.65,83596.584,1646704799999,8348963.67479,18691,42123.963,4209669.81219,0
+1646704800000,99.66,101.10,99.29,100.45,84580.278,1646708399999,8482825.42368,17029,38991.150,3910042.95860,0
+1646708400000,100.45,100.69,99.92,100.31,45976.507,1646711999999,4614228.17710,10272,20864.960,2094182.80976,0
+1646712000000,100.31,100.74,99.47,99.71,50399.780,1646715599999,5043948.16314,13190,24509.818,2452439.53925,0
+1646715600000,99.72,100.01,99.18,99.72,71730.967,1646719199999,7142501.18073,17287,40225.266,4005967.09934,0
+1646719200000,99.71,100.12,98.74,99.07,90168.400,1646722799999,8944453.31346,15923,47275.582,4689269.56289,0
+1646722800000,99.07,100.09,98.85,99.64,54673.933,1646726399999,5440299.33835,12940,26423.925,2629111.47918,0
+1646726400000,99.68,101.65,99.56,100.67,95962.728,1646729999999,9655307.45437,21848,48505.806,4877407.06880,0
+1646730000000,100.68,101.35,100.42,101.04,43767.636,1646733599999,4413268.69366,13237,21270.068,2144874.59308,0
+1646733600000,101.04,101.46,100.05,101.07,66893.211,1646737199999,6733010.16588,17601,33786.302,3400376.65862,0
+1646737200000,101.06,101.27,100.13,100.89,54023.985,1646740799999,5444053.02510,14278,26850.095,2706470.26167,0
+1646740800000,100.90,102.40,100.75,101.63,132428.395,1646744399999,13470870.44167,26638,72938.768,7419857.09649,0
+1646744400000,101.63,102.25,100.93,101.68,65326.480,1646747999999,6636449.09085,17067,32864.677,3339674.27328,0
+1646748000000,101.67,102.13,100.54,101.01,93398.295,1646751599999,9461296.52593,22608,46619.973,4722491.37053,0
+1646751600000,100.97,101.27,99.40,100.10,99501.875,1646755199999,9970494.98375,20926,51574.106,5168033.10275,0
+1646755200000,100.11,100.79,98.89,99.19,128081.922,1646758799999,12757743.07065,25806,60024.676,5979566.59786,0
+1646758800000,99.20,100.95,99.10,100.89,120900.470,1646762399999,12106546.90923,24740,57535.888,5763172.68641,0
+1646762400000,100.90,101.85,99.90,100.02,82789.919,1646765999999,8357399.17964,21076,38348.648,3870041.51235,0
+1646766000000,100.02,100.32,99.43,100.11,59006.779,1646769599999,5892460.43031,16043,28160.864,2813111.44176,0
+1646769600000,100.10,100.43,99.14,99.40,59848.906,1646773199999,5968505.84985,15788,30576.327,3049354.64370,0
+1646773200000,99.40,99.56,99.05,99.22,36446.607,1646776799999,3618981.32120,9227,18040.067,1791341.87406,0
+1646776800000,99.21,99.78,99.15,99.64,29824.838,1646780399999,2967959.88865,7071,12705.905,1264256.21750,0
+1646780400000,99.65,100.74,99.48,100.61,47621.966,1646783999999,4771183.78680,11257,21459.496,2150630.39485,0
+1646784000000,100.63,102.36,100.31,102.12,104083.544,1646787599999,10545281.28003,18937,58365.201,5917524.64588,0
+1646787600000,102.12,102.90,102.04,102.72,74357.623,1646791199999,7618604.23094,16529,34916.425,3577590.79661,0
+1646791200000,102.73,103.38,102.50,102.88,58311.242,1646794799999,6000024.69489,14034,26399.931,2717065.99111,0
+1646794800000,102.89,105.88,102.69,105.31,192247.967,1646798399999,20073307.04921,39085,105294.012,10990831.82651,0
+1646798400000,105.31,106.61,105.16,106.43,110187.189,1646801999999,11676260.03298,26172,56213.710,5955949.25450,0
+1646802000000,106.42,106.55,105.76,106.12,76291.244,1646805599999,8097811.32593,16430,40012.844,4248005.19283,0
+1646805600000,106.12,106.74,106.04,106.49,55338.963,1646809199999,5887219.43612,13636,27307.971,2904875.39929,0
+1646809200000,106.48,106.90,106.16,106.31,46785.498,1646812799999,4981795.39049,14063,19734.830,2102007.15619,0
+1646812800000,106.30,108.35,105.79,106.98,113607.322,1646816399999,12141439.42163,26054,63813.577,6820076.97463,0
+1646816400000,106.97,107.15,106.61,106.84,45375.075,1646819999999,4851302.95698,14940,22205.655,2374469.29159,0
+1646820000000,106.85,107.16,106.70,106.86,28420.512,1646823599999,3038012.56041,9840,13781.113,1473476.56134,0
+1646823600000,106.87,107.20,106.43,106.93,42144.849,1646827199999,4504573.77953,13328,22898.664,2447614.84275,0
+1646827200000,106.93,108.18,106.40,107.57,116984.863,1646830799999,12560851.17107,23626,51183.312,5494176.38725,0
+1646830800000,107.57,108.80,107.33,108.02,119188.279,1646834399999,12888392.84395,27228,61208.627,6618147.31421,0
+1646834400000,108.06,108.90,107.93,108.20,86906.094,1646837999999,9427237.56704,21311,45477.345,4933466.83766,0
+1646838000000,108.19,108.80,107.81,108.55,67654.825,1646841599999,7329829.62208,17637,32789.200,3552925.69209,0
+1646841600000,108.55,109.27,108.12,108.46,64784.705,1646845199999,7036845.30557,17869,30947.486,3362937.37557,0
+1646845200000,108.48,108.96,108.10,108.35,81905.307,1646848799999,8889095.31221,13692,40445.279,4389549.50818,0
+1646848800000,108.35,108.35,106.74,107.38,71915.491,1646852399999,7724362.34657,17195,37119.948,3986901.91108,0
+1646852400000,107.38,107.62,106.50,107.03,51325.494,1646855999999,5497768.66224,13176,23716.497,2541865.58999,0
+1646856000000,107.04,107.32,105.58,106.18,57014.337,1646859599999,6063910.69951,13357,24625.258,2619622.30085,0
+1646859600000,106.17,106.94,106.02,106.62,39781.682,1646863199999,4234758.65883,10137,16500.592,1755926.28090,0
+1646863200000,106.62,106.88,105.98,106.62,45439.985,1646866799999,4837558.24242,10513,18657.480,1986262.02243,0
+1646866800000,106.61,107.18,106.30,106.83,62255.394,1646870399999,6646486.80949,11226,29671.798,3168317.34527,0
+1646870400000,106.83,106.98,106.21,106.54,55942.958,1646873999999,5963690.05534,11743,27445.647,2926005.26299,0
+1646874000000,106.51,106.97,104.24,104.65,100121.570,1646877599999,10558566.46775,20654,47943.384,5056448.03972,0
+1646877600000,104.66,105.10,104.00,104.32,76919.492,1646881199999,8047374.65990,17076,35375.695,3701486.24240,0
+1646881200000,104.31,104.94,104.00,104.34,39466.887,1646884799999,4125579.83184,10912,21144.334,2210280.12256,0
+1646884800000,104.35,104.62,101.42,101.71,207279.256,1646888399999,21292344.74857,41451,106770.897,10972056.09029,0
+1646888400000,101.71,101.90,100.41,101.14,110572.067,1646891999999,11196432.92032,24552,54406.915,5510044.24690,0
+1646892000000,101.15,101.52,100.66,101.47,77437.339,1646895599999,7835291.43804,15875,38945.370,3942114.24573,0
+1646895600000,101.45,101.57,101.01,101.28,45345.659,1646899199999,4593404.77435,10357,19088.288,1933925.13533,0
+1646899200000,101.28,101.28,100.10,101.15,103175.478,1646902799999,10389479.84228,19619,42938.387,4324263.39194,0
+1646902800000,101.15,101.45,100.68,101.21,60203.848,1646906399999,6090849.03332,13782,24344.895,2463337.89181,0
+1646906400000,101.21,101.31,100.80,101.08,45854.332,1646909999999,4634811.83358,10286,19845.506,2006183.84703,0
+1646910000000,101.08,102.13,100.82,101.48,84108.717,1646913599999,8535829.70315,13007,46365.281,4705952.96632,0
+1646913600000,101.48,102.38,100.55,101.87,98817.009,1646917199999,10033070.95115,17147,52980.921,5382830.92345,0
+1646917200000,101.86,103.41,99.40,100.94,222918.681,1646920799999,22623788.86090,40446,105032.315,10667312.37195,0
+1646920800000,100.94,103.13,100.75,102.86,162036.152,1646924399999,16488438.88352,32755,90361.989,9193025.66060,0
+1646924400000,102.87,103.30,101.65,102.45,107804.017,1646927999999,11053628.84115,28419,48152.975,4938079.84744,0
+1646928000000,102.43,102.70,101.53,102.01,82652.527,1646931599999,8440286.72833,21525,36247.566,3701235.53417,0
+1646931600000,102.01,102.67,101.67,102.22,55781.954,1646935199999,5702731.57256,16920,29982.375,3064796.76116,0
+1646935200000,102.23,102.50,101.92,102.37,46183.508,1646938799999,4720119.01115,15476,22694.194,2319900.66098,0
+1646938800000,102.37,102.96,102.15,102.80,40806.450,1646942399999,4185762.54648,13995,19252.320,1975454.69436,0
+1646942400000,102.80,102.95,102.08,102.82,42994.295,1646945999999,4405796.80321,12248,18583.578,1905101.74113,0
+1646946000000,102.79,102.93,102.30,102.48,25240.038,1646949599999,2588845.83363,11230,11153.006,1143937.02680,0
+1646949600000,102.47,102.97,101.83,102.83,36931.805,1646953199999,3782978.59211,12239,20377.253,2087601.37388,0
+1646953200000,102.83,103.03,102.21,102.46,38885.934,1646956799999,3992314.98749,12857,20500.605,2104661.54165,0
+1646956800000,102.47,102.67,101.62,102.07,60294.708,1646960399999,6162904.78966,16728,31049.143,3174668.44911,0
+1646960400000,102.07,102.14,100.64,101.11,75427.560,1646963999999,7633459.19878,16455,38020.159,3848536.54944,0
+1646964000000,101.12,101.32,99.58,100.52,118645.344,1646967599999,11926396.13981,19916,58580.083,5889030.75371,0
+1646967600000,100.52,101.22,100.10,101.05,46277.183,1646971199999,4657883.52722,10622,22475.514,2261914.73208,0
+1646971200000,101.08,101.11,100.22,100.58,34280.527,1646974799999,3453073.23896,7971,14221.268,1432396.29132,0
+1646974800000,100.57,101.86,100.39,101.73,52145.271,1646978399999,5277300.84170,9665,28822.027,2917594.56753,0
+1646978400000,101.72,102.91,101.65,102.58,93719.006,1646981999999,9584598.64526,15020,44637.535,4565990.87168,0
+1646982000000,102.60,103.90,102.50,103.32,102890.060,1646985599999,10629276.95597,20159,45303.393,4679614.70632,0
+1646985600000,103.33,104.09,102.95,103.03,83021.636,1646989199999,8586676.40337,16879,41068.752,4248178.26800,0
+1646989200000,103.04,103.67,102.80,103.16,45016.731,1646992799999,4649576.44232,11514,20726.144,2140965.38596,0
+1646992800000,103.16,103.52,102.89,103.10,38276.471,1646996399999,3950161.89840,8974,17767.124,1833556.01639,0
+1646996400000,103.10,106.70,102.19,105.83,278261.380,1646999999999,29138829.86649,47899,150394.621,15747850.24804,0
+1647000000000,105.83,106.89,105.63,105.98,115915.349,1647003599999,12315451.81065,27788,56804.748,6035278.96014,0
+1647003600000,105.94,106.04,104.63,104.85,115353.311,1647007199999,12138870.71733,27657,57558.080,6058108.15364,0
+1647007200000,104.84,105.43,104.18,104.64,88111.511,1647010799999,9232865.74401,24337,44776.623,4693676.41668,0
+1647010800000,104.64,104.64,103.25,103.67,114707.769,1647014399999,11904250.48083,26888,62312.253,6467712.65902,0
+1647014400000,103.69,103.80,102.10,102.46,108643.362,1647017999999,11151565.69035,25855,55418.436,5688489.28510,0
+1647018000000,102.44,103.05,102.23,102.93,61871.393,1647021599999,6352957.50897,15078,35040.553,3597681.29119,0
+1647021600000,102.93,103.25,102.45,102.49,46104.680,1647025199999,4745047.51006,10528,16773.089,1726348.80851,0
+1647025200000,102.50,103.24,102.30,102.97,37637.678,1647028799999,3871743.66929,10494,19368.538,1991730.34580,0
+1647028800000,102.94,103.49,102.35,102.59,57712.889,1647032399999,5940686.77650,14817,24243.941,2496756.79090,0
+1647032400000,102.60,104.81,102.59,104.38,87613.349,1647035999999,9110063.61663,26080,47065.897,4890797.39617,0
+1647036000000,104.38,105.09,104.20,104.74,52234.986,1647039599999,5465734.28835,18306,24213.717,2533891.01812,0
+1647039600000,104.74,105.50,104.38,104.39,66963.178,1647043199999,7033082.57210,18595,30018.026,3154161.91699,0
+1647043200000,104.39,105.94,104.38,105.68,69031.697,1647046799999,7272684.99644,17982,35960.240,3786370.54802,0
+1647046800000,105.69,107.42,105.66,107.07,110245.277,1647050399999,11759466.10599,20780,53241.506,5679969.19571,0
+1647050400000,107.08,107.89,106.30,106.52,93386.949,1647053999999,10010296.34802,18687,40263.799,4315886.81835,0
+1647054000000,106.52,107.07,106.03,106.28,54187.260,1647057599999,5779225.03943,11747,28138.045,3001854.92444,0
+1647057600000,106.28,107.48,106.01,107.04,73008.741,1647061199999,7788533.24356,14735,30365.246,3239693.67656,0
+1647061200000,107.05,107.19,106.72,107.05,38009.799,1647064799999,4066429.87985,10457,17631.383,1886814.35378,0
+1647064800000,107.05,107.31,106.33,106.49,45187.041,1647068399999,4823978.59766,9864,22397.068,2391117.20328,0
+1647068400000,106.49,106.88,106.17,106.70,39156.846,1647071999999,4170185.25674,9674,20392.090,2171818.78773,0
+1647072000000,106.70,106.85,105.46,105.79,67449.112,1647075599999,7147620.92799,14824,30702.690,3255113.16329,0
+1647075600000,105.80,106.29,105.63,105.84,36957.291,1647079199999,3917232.68215,10110,18470.512,1957901.27139,0
+1647079200000,105.85,106.38,105.61,106.02,40717.664,1647082799999,4315882.69017,10197,21850.630,2316328.90373,0
+1647082800000,106.02,106.04,104.91,105.25,54283.779,1647086399999,5722007.64342,11613,23593.665,2487066.99525,0
+1647086400000,105.26,105.86,105.13,105.72,37710.317,1647089999999,3977705.63224,9602,21819.648,2301542.16210,0
+1647090000000,105.73,105.88,105.17,105.42,36786.123,1647093599999,3880651.67736,8416,17891.118,1886850.15264,0
+1647093600000,105.42,105.66,104.48,105.09,64408.884,1647097199999,6771453.24271,15155,34200.213,3596428.92166,0
+1647097200000,105.09,105.85,104.99,105.30,51217.269,1647100799999,5399895.09481,12055,21811.138,2299718.33388,0
+1647100800000,105.32,105.42,104.80,105.13,60299.220,1647104399999,6334941.67380,10020,32900.599,3456202.57281,0
+1647104400000,105.12,106.19,105.12,105.61,72515.924,1647107999999,7663364.44161,15848,34432.468,3638460.24597,0
+1647108000000,105.62,106.19,105.44,105.98,42867.049,1647111599999,4536372.84434,12071,20614.654,2181701.23565,0
+1647111600000,105.97,105.97,105.33,105.41,33329.540,1647115199999,3519384.25747,10182,13649.039,1441153.20746,0
+1647115200000,105.40,105.96,105.24,105.79,26862.737,1647118799999,2837726.81257,8430,12633.039,1334527.98689,0
+1647118800000,105.80,106.08,105.60,105.75,28439.322,1647122399999,3011056.68756,8112,12581.594,1332237.92173,0
+1647122400000,105.76,106.29,105.53,106.09,25391.842,1647125999999,2688581.71781,8722,12547.110,1328589.29317,0
+1647126000000,106.09,106.65,105.29,105.47,51753.474,1647129599999,5484747.22630,13437,23093.934,2448430.61610,0
+1647129600000,105.47,106.54,105.09,106.40,68949.558,1647133199999,7287597.24008,13915,34507.154,3649177.16484,0
+1647133200000,106.40,107.36,106.29,106.77,67819.561,1647136799999,7243670.84147,14622,35679.359,3812010.04710,0
+1647136800000,106.77,107.29,106.71,106.94,39897.028,1647140399999,4272132.74800,12166,21900.150,2345155.02131,0
+1647140400000,106.94,107.14,106.62,106.75,29398.381,1647143999999,3139496.05004,10128,14915.503,1593078.89517,0
+1647144000000,106.74,106.92,105.90,106.00,39910.025,1647147599999,4243415.40506,11434,19930.083,2119167.45440,0
+1647147600000,106.00,106.19,105.74,105.86,23202.985,1647151199999,2459697.74809,7819,13416.761,1422479.39433,0
+1647151200000,105.88,106.02,105.55,105.93,27894.980,1647154799999,2951570.78825,8779,14767.945,1562880.15734,0
+1647154800000,105.94,106.09,105.68,105.91,26058.882,1647158399999,2760251.55700,8628,12554.204,1329853.00905,0
+1647158400000,105.91,106.17,105.77,106.01,38064.293,1647161999999,4032973.57583,11751,19271.846,2042144.12282,0
+1647162000000,106.01,106.08,105.63,106.03,32002.372,1647165599999,3388228.89263,10821,14681.391,1554811.57132,0
+1647165600000,106.03,106.17,105.70,105.97,30048.182,1647169199999,3183704.58591,9670,14631.489,1550410.48330,0
+1647169200000,105.96,106.18,105.01,105.30,54738.814,1647172799999,5775928.75123,13726,23247.877,2453402.61957,0
+1647172800000,105.30,105.34,103.49,103.69,143270.354,1647176399999,14929100.49154,25748,72316.118,7532781.84914,0
+1647176400000,103.68,104.49,103.53,104.04,88032.808,1647179999999,9159057.05924,14447,42092.999,4379044.33898,0
+1647180000000,104.04,104.59,103.92,104.42,48661.005,1647183599999,5076291.80861,9566,21620.426,2255703.53668,0
+1647183600000,104.42,105.33,104.42,105.07,58810.203,1647187199999,6174506.68862,14401,26153.839,2746373.07533,0
+1647187200000,105.07,105.32,104.78,104.95,38354.915,1647190799999,4029574.20739,12425,16083.598,1689885.49303,0
+1647190800000,104.95,105.51,104.93,105.28,38435.112,1647194399999,4044796.32723,12673,19820.598,2085680.07534,0
+1647194400000,105.32,105.76,105.15,105.62,23926.527,1647197999999,2523999.56602,9897,10538.660,1111931.59498,0
+1647198000000,105.62,105.81,105.11,105.21,29272.418,1647201599999,3087380.44003,10432,13412.739,1414851.35137,0
+1647201600000,105.21,105.21,103.60,104.19,82807.338,1647205199999,8638928.86862,18539,41010.884,4276127.68847,0
+1647205200000,104.19,104.77,104.10,104.41,27062.147,1647208799999,2827039.04796,8885,13089.373,1367435.38926,0
+1647208800000,104.41,104.89,100.86,102.02,141538.451,1647212399999,14534704.31152,33639,60628.405,6224498.24712,0
+1647212400000,102.01,102.10,101.27,101.60,103070.677,1647215999999,10481236.06300,21624,50427.397,5128819.53820,0
+1647216000000,101.59,101.87,100.75,101.50,80029.474,1647219599999,8106526.83258,17295,38006.361,3850623.36289,0
+1647219600000,101.51,102.79,101.34,101.70,55666.801,1647223199999,5680610.97023,14849,25464.745,2598557.61353,0
+1647223200000,101.71,101.80,101.36,101.46,33299.508,1647226799999,3382833.30233,8757,17857.317,1814596.31859,0
+1647226800000,101.46,102.01,101.24,101.91,34242.570,1647230399999,3480336.53980,8726,17204.680,1748607.47360,0
+1647230400000,101.90,104.64,101.84,103.38,151631.453,1647233999999,15717278.41329,27233,72220.187,7482363.02818,0
+1647234000000,103.38,103.60,102.88,102.93,50967.958,1647237599999,5261089.84269,10072,25857.916,2669625.02544,0
+1647237600000,102.94,103.57,102.84,103.17,34615.636,1647241199999,3571138.48428,10069,18388.752,1897019.35505,0
+1647241200000,103.17,103.93,103.07,103.62,58958.586,1647244799999,6101744.75076,12976,29756.671,3080075.47207,0
+1647244800000,103.63,105.20,103.49,104.97,141378.265,1647248399999,14770460.88027,20036,77396.019,8084642.26795,0
+1647248400000,104.97,105.54,104.46,105.14,77962.555,1647251999999,8183796.18501,15495,39053.171,4100267.71421,0
+1647252000000,105.14,105.25,104.82,105.18,42266.158,1647255599999,4439314.02334,9727,20919.583,2197364.53871,0
+1647255600000,105.19,105.31,104.66,104.84,55030.752,1647259199999,5775796.86800,11791,26824.482,2815519.99118,0
+1647259200000,104.84,105.04,104.29,104.78,62625.560,1647262799999,6554199.55840,13259,34242.254,3584208.25950,0
+1647262800000,104.78,105.48,104.24,104.92,84999.627,1647266399999,8918086.77914,15440,48738.841,5114152.17984,0
+1647266400000,104.90,105.48,104.37,105.11,81360.352,1647269999999,8538083.62606,14709,44904.876,4712317.76101,0
+1647270000000,105.10,105.16,103.68,104.20,67927.099,1647273599999,7090530.32793,14521,32862.415,3430891.13932,0
+1647273600000,104.19,104.53,103.71,103.75,39810.958,1647277199999,4147778.88923,9900,17916.041,1866722.03972,0
+1647277200000,103.75,103.81,101.91,102.37,111262.385,1647280799999,11428158.00140,22333,53038.099,5447621.15189,0
+1647280800000,102.37,102.48,101.61,101.94,82734.468,1647284399999,8438844.86946,15241,43488.728,4435860.65783,0
+1647284400000,101.95,102.84,101.81,102.68,63045.370,1647287999999,6449863.40753,13903,32789.501,3354779.47257,0
+1647288000000,102.70,103.14,102.45,102.54,48499.855,1647291599999,4985811.27820,11546,19405.573,1994798.82598,0
+1647291600000,102.54,103.68,102.43,103.28,45190.445,1647295199999,4662391.65147,11565,23020.137,2374401.66402,0
+1647295200000,103.28,106.33,103.21,104.88,141423.754,1647298799999,14818991.49663,27604,72542.988,7607556.10595,0
+1647298800000,104.89,105.87,104.85,105.50,68342.036,1647302399999,7206935.49320,13892,30262.565,3191454.39365,0
+1647302400000,105.50,106.37,104.73,106.34,106512.336,1647305999999,11242709.68875,17215,59271.997,6257587.35051,0
+1647306000000,106.33,106.41,104.68,105.00,110429.119,1647309599999,11631009.29187,20377,52257.181,5501319.23830,0
+1647309600000,105.00,105.96,104.90,105.52,60690.043,1647313199999,6403219.31058,15043,29510.117,3113308.07038,0
+1647313200000,105.52,105.59,104.71,104.94,56072.567,1647316799999,5891460.33388,12893,29024.680,3049752.84694,0
+1647316800000,104.93,104.97,104.44,104.80,41566.510,1647320399999,4351321.92368,10373,22022.535,2305887.57720,0
+1647320400000,104.79,104.86,104.40,104.65,31334.173,1647323999999,3279213.28388,8371,17257.578,1806508.09906,0
+1647324000000,104.65,105.31,104.52,104.80,42700.693,1647327599999,4484020.36555,9502,24990.394,2624844.26344,0
+1647327600000,104.81,104.83,102.35,103.28,122038.549,1647331199999,12611031.55499,23880,50585.423,5227660.12057,0
+1647331200000,103.29,103.40,102.68,102.74,46664.603,1647334799999,4808720.02153,11219,24873.758,2563525.40638,0
+1647334800000,102.74,103.56,102.42,103.29,53392.652,1647338399999,5502147.08521,12510,27626.287,2846668.20798,0
+1647338400000,103.29,103.81,103.21,103.67,33418.100,1647341999999,3458239.12166,8544,17159.640,1775990.82220,0
+1647342000000,103.65,103.99,103.64,103.89,24939.920,1647345599999,2589126.95978,8935,12329.921,1280080.24038,0
+1647345600000,103.89,104.69,103.77,104.44,63709.145,1647349199999,6640552.06856,11632,29332.508,3057263.87898,0
+1647349200000,104.48,104.53,103.12,103.72,62803.853,1647352799999,6522061.81177,13667,27630.324,2868956.93377,0
+1647352800000,103.70,104.70,103.45,104.37,74967.386,1647356399999,7808720.86313,15593,41439.657,4316601.23356,0
+1647356400000,104.38,105.14,104.22,104.68,64077.905,1647359999999,6708160.82798,12840,31401.472,3286757.86630,0
+1647360000000,104.69,107.16,104.42,106.85,218899.821,1647363599999,23230853.46793,33466,120871.124,12827085.29293,0
+1647363600000,106.86,107.05,106.20,106.90,65413.691,1647367199999,6972948.96531,12607,32988.806,3517159.16074,0
+1647367200000,106.90,107.60,106.65,107.39,60024.318,1647370799999,6421973.38084,12257,32849.395,3515643.08973,0
+1647370800000,107.39,108.24,107.25,108.18,105469.614,1647374399999,11374235.09228,20228,53014.352,5717845.44086,0
+1647374400000,108.17,108.59,107.21,107.41,113465.729,1647377999999,12238596.73651,18765,52409.784,5653608.10523,0
+1647378000000,107.42,107.69,106.92,107.56,50048.438,1647381599999,5372927.14810,10862,27654.964,2969584.96148,0
+1647381600000,107.56,108.00,106.65,106.89,57697.247,1647385199999,6186387.69139,11633,30959.822,3319994.69513,0
+1647385200000,106.89,107.26,106.39,106.81,44232.870,1647388799999,4724961.48150,8910,23372.812,2497221.27889,0
+1647388800000,106.81,107.31,106.40,106.72,57061.056,1647392399999,6100522.59310,10578,31523.490,3370570.15203,0
+1647392400000,106.72,108.40,106.58,107.95,54018.146,1647395999999,5810401.62405,11389,30443.113,3274594.74412,0
+1647396000000,107.94,112.25,107.87,109.50,279511.109,1647399599999,30838821.61060,56074,147705.487,16297144.82665,0
+1647399600000,109.50,109.73,106.10,106.63,177822.674,1647403199999,19129049.19536,40244,94528.366,10166307.17686,0
+1647403200000,106.63,106.77,105.69,105.98,64221.114,1647406799999,6820309.13199,14618,32259.678,3426737.73288,0
+1647406800000,105.99,106.72,105.57,106.61,50701.670,1647410399999,5381185.24397,13560,24709.615,2623387.78014,0
+1647410400000,106.62,107.32,106.47,107.24,52899.944,1647413999999,5659648.86574,13993,24037.559,2572036.00813,0
+1647414000000,107.24,107.25,106.57,107.06,44679.341,1647417599999,4776219.97090,12570,16895.464,1806256.23518,0
+1647417600000,107.06,108.40,106.94,107.79,96979.141,1647421199999,10435948.95183,21375,43369.066,4667261.99096,0
+1647421200000,107.80,108.40,107.31,107.50,55591.453,1647424799999,5994076.82389,16086,24027.937,2592107.86420,0
+1647424800000,107.51,107.83,107.17,107.30,39324.204,1647428399999,4226992.19417,14640,18149.072,1951286.62223,0
+1647428400000,107.30,108.00,106.96,107.65,45503.395,1647431999999,4894284.61230,17243,21104.944,2270508.99322,0
+1647432000000,107.65,107.86,107.13,107.48,47140.482,1647435599999,5066400.11138,18843,23178.602,2491369.91967,0
+1647435600000,107.48,107.75,106.92,107.70,48797.535,1647439199999,5238023.28279,17572,20820.465,2235620.25460,0
+1647439200000,107.70,109.25,107.14,108.82,125148.233,1647442799999,13577537.75063,31620,63507.261,6891388.34373,0
+1647442800000,108.83,109.20,108.11,108.39,53063.283,1647446399999,5762576.78397,15732,25639.160,2783365.62778,0
+1647446400000,108.39,109.00,107.55,108.36,78068.318,1647449999999,8444106.30553,19991,39886.850,4313767.36795,0
+1647450000000,108.37,109.08,107.77,108.46,60305.361,1647453599999,6536720.07552,12167,29160.864,3161716.91872,0
+1647453600000,108.46,108.87,105.96,107.61,218864.090,1647457199999,23473454.20869,44111,111903.800,12004746.09316,0
+1647457200000,107.61,109.67,107.40,109.49,107973.222,1647460799999,11751620.14955,25532,54933.633,5979092.65307,0
+1647460800000,109.49,110.51,108.50,109.83,122262.734,1647464399999,13416286.88592,26400,57750.509,6337526.64926,0
+1647464400000,109.86,110.18,109.14,109.54,52422.659,1647467999999,5746408.49530,12715,26018.120,2851779.22464,0
+1647468000000,109.55,111.28,109.52,110.36,91346.067,1647471599999,10084099.14496,21032,52628.049,5810656.17316,0
+1647471600000,110.36,111.40,110.28,111.20,41527.224,1647475199999,4607608.61443,12391,20185.730,2239971.72452,0
+1647475200000,111.19,111.58,110.46,110.87,49037.636,1647478799999,5439949.67371,12597,25837.871,2866538.98681,0
+1647478800000,110.89,110.91,109.49,110.54,62007.387,1647482399999,6822749.12434,14155,28256.442,3108889.08438,0
+1647482400000,110.53,110.75,109.82,110.31,31658.275,1647485999999,3487510.63331,8089,15830.892,1743793.48234,0
+1647486000000,110.30,110.30,109.83,109.92,31739.133,1647489599999,3494051.76009,6849,15894.489,1750283.90994,0
+1647489600000,109.93,110.69,109.56,110.64,48850.351,1647493199999,5376236.34451,10797,22317.657,2457821.52693,0
+1647493200000,110.60,110.74,109.63,109.72,37857.769,1647496799999,4165972.82384,9627,14833.271,1632484.11437,0
+1647496800000,109.72,109.87,108.79,109.27,45977.355,1647500399999,5029508.91842,10953,19036.062,2083650.59237,0
+1647500400000,109.26,109.44,108.79,109.16,33622.260,1647503999999,3669203.04998,8766,16880.653,1842576.02106,0
+1647504000000,109.16,109.50,109.00,109.29,30421.482,1647507599999,3323772.34724,9177,14936.894,1632181.32143,0
+1647507600000,109.29,109.49,108.93,109.24,28600.248,1647511199999,3124379.56779,9866,14553.293,1589893.80522,0
+1647511200000,109.26,109.50,108.50,109.39,43044.514,1647514799999,4691532.48886,13585,21682.543,2363469.62398,0
+1647514800000,109.38,109.75,109.20,109.67,37167.805,1647518399999,4068042.98635,12499,19617.278,2147505.66944,0
+1647518400000,109.67,110.91,109.58,110.32,92895.441,1647521999999,10244131.31022,20020,42337.654,4668945.37439,0
+1647522000000,110.32,110.99,109.96,110.91,51629.592,1647525599999,5700117.94283,12552,22541.067,2490019.46852,0
+1647525600000,110.91,111.14,109.88,110.05,66031.248,1647529199999,7300416.74147,13987,29162.869,3224167.54288,0
+1647529200000,110.04,110.50,109.79,110.13,45329.340,1647532799999,4992803.06087,10730,23471.302,2585140.76185,0
+1647532800000,110.15,110.98,109.99,110.39,77979.197,1647536399999,8620927.79335,14215,42211.063,4666334.30086,0
+1647536400000,110.37,111.55,110.01,111.26,90582.830,1647539999999,10050816.17330,16415,49666.121,5510591.15997,0
+1647540000000,111.25,111.32,110.58,110.70,42490.814,1647543599999,4711262.27375,9526,20918.490,2319434.15351,0
+1647543600000,110.70,110.93,110.30,110.73,40615.192,1647547199999,4491894.88031,10966,18608.189,2058026.35081,0
+1647547200000,110.72,110.79,110.14,110.36,27952.228,1647550799999,3085701.67577,9658,14865.037,1641317.77457,0
+1647550800000,110.35,110.60,110.20,110.47,21275.618,1647554399999,2349331.54942,7629,11161.785,1232549.51080,0
+1647554400000,110.47,110.58,110.05,110.37,26546.940,1647557999999,2927752.12053,9378,15722.897,1734000.13581,0
+1647558000000,110.37,110.47,110.00,110.17,27210.105,1647561599999,2999274.59789,6918,14934.254,1646378.08637,0
+1647561600000,110.17,110.28,107.66,108.04,97794.463,1647565199999,10675778.04373,20859,37253.199,4066792.86005,0
+1647565200000,108.04,109.14,107.76,109.12,68430.444,1647568799999,7430383.69965,15999,40592.570,4406524.57581,0
+1647568800000,109.10,109.16,108.60,108.83,27890.104,1647572399999,3035837.49084,10348,13039.189,1419365.95565,0
+1647572400000,108.82,108.96,108.15,108.58,30832.698,1647575999999,3345828.01998,9145,16396.723,1779416.79426,0
+1647576000000,108.58,108.96,108.42,108.83,20932.529,1647579599999,2276190.94322,7407,10255.278,1115106.45028,0
+1647579600000,108.82,109.53,108.80,109.39,43243.164,1647583199999,4725322.35180,11048,24146.007,2638494.01190,0
+1647583200000,109.39,109.60,109.24,109.38,28022.660,1647586799999,3066930.42181,9594,13415.737,1468467.72927,0
+1647586800000,109.38,109.56,109.06,109.22,30245.832,1647590399999,3304929.94946,10534,15418.622,1685049.76795,0
+1647590400000,109.22,109.92,108.96,109.36,50132.316,1647593999999,5489857.80681,14165,25203.689,2759886.17626,0
+1647594000000,109.36,109.49,109.09,109.29,28199.080,1647597599999,3082570.37614,10360,13824.315,1511157.67130,0
+1647597600000,109.29,109.64,108.90,109.05,35737.836,1647601199999,3907509.31265,11065,14646.290,1601416.69480,0
+1647601200000,109.00,109.24,108.45,108.91,40943.609,1647604799999,4458421.94253,12831,20119.665,2191357.00553,0
+1647604800000,108.93,109.54,108.71,109.21,45636.702,1647608399999,4981612.64902,13091,23172.063,2529668.60660,0
+1647608400000,109.21,109.72,108.89,109.66,46314.653,1647611999999,5061974.14208,11537,24175.697,2642344.83329,0
+1647612000000,109.66,110.63,109.61,110.34,73859.435,1647615599999,8134374.99582,17628,37328.862,4112105.88135,0
+1647615600000,110.35,111.10,110.21,110.85,76463.986,1647619199999,8459603.13274,17284,40201.499,4448702.28518,0
+1647619200000,110.85,111.53,110.69,111.21,62481.015,1647622799999,6942016.55130,16550,27901.568,3100362.29531,0
+1647622800000,111.21,111.85,111.18,111.55,60490.023,1647626399999,6746153.16144,14506,29604.698,3302264.63758,0
+1647626400000,111.55,111.84,111.13,111.39,41013.695,1647629999999,4570679.22119,11619,20971.431,2337383.91424,0
+1647630000000,111.39,112.48,111.36,112.34,59503.248,1647633599999,6655405.07674,16945,30922.039,3459915.15747,0
+1647633600000,112.34,112.94,111.87,111.91,68311.912,1647637199999,7670510.85667,19464,35089.286,3940251.26935,0
+1647637200000,111.92,112.31,111.59,112.19,33464.765,1647640799999,3748175.08783,11283,15736.164,1762702.59173,0
+1647640800000,112.19,112.43,111.45,111.47,52676.162,1647644399999,5899054.95383,14196,20669.397,2314828.98967,0
+1647644400000,111.48,112.34,111.48,111.87,40076.015,1647647999999,4487558.69954,11210,19248.750,2155063.65282,0
+1647648000000,111.87,112.90,111.75,112.47,55086.738,1647651599999,6192883.23717,12738,27410.736,3080095.81509,0
+1647651600000,112.47,112.56,111.82,112.41,36559.680,1647655199999,4102605.85911,10211,20235.156,2270472.18722,0
+1647655200000,112.39,112.63,112.06,112.40,28640.455,1647658799999,3219233.62259,9856,12623.297,1418877.12428,0
+1647658800000,112.40,112.56,111.30,112.19,38963.793,1647662399999,4363491.85843,10062,16632.049,1862577.64659,0
+1647662400000,112.18,112.44,111.96,112.09,27311.666,1647665999999,3063707.94489,8486,10098.748,1132833.92451,0
+1647666000000,112.09,112.41,111.80,112.27,28664.348,1647669599999,3214279.32142,7111,15785.306,1770481.09229,0
+1647669600000,112.28,112.57,111.94,112.54,23028.069,1647673199999,2585279.82157,6759,12337.884,1385395.49951,0
+1647673200000,112.55,113.23,112.19,112.79,60328.538,1647676799999,6804545.13107,15285,31459.849,3549510.44080,0
+1647676800000,112.80,112.92,112.35,112.65,31311.668,1647680399999,3526623.38655,8965,14703.425,1656386.02132,0
+1647680400000,112.64,112.94,112.49,112.64,32120.189,1647683999999,3620293.88439,8824,13476.877,1519024.82393,0
+1647684000000,112.63,112.79,112.30,112.32,36696.479,1647687599999,4128274.72012,7919,14993.173,1686942.93885,0
+1647687600000,112.33,112.63,111.69,112.42,47344.044,1647691199999,5313041.54043,10572,21290.205,2390007.69495,0
+1647691200000,112.42,113.11,112.24,112.99,55026.152,1647694799999,6204720.18098,12254,24274.500,2736934.16700,0
+1647694800000,112.98,113.14,111.79,112.35,75905.237,1647698399999,8540110.04652,17281,36023.293,4053343.27219,0
+1647698400000,112.34,113.17,111.83,113.17,71639.609,1647701999999,8065361.07512,15431,33552.094,3778819.35078,0
+1647702000000,113.16,113.61,112.60,113.31,103026.261,1647705599999,11651708.64211,20049,45704.088,5170154.22131,0
+1647705600000,113.32,114.52,112.82,114.17,101871.137,1647709199999,11585915.48153,21571,54476.303,6197437.83850,0
+1647709200000,114.17,114.75,113.56,114.12,71694.799,1647712799999,8179716.12246,16526,35772.368,4082487.50788,0
+1647712800000,114.12,114.12,113.29,113.91,49786.354,1647716399999,5660131.44495,10970,23590.404,2681876.05738,0
+1647716400000,113.91,113.96,113.19,113.56,31599.871,1647719999999,3586726.78982,8526,16026.410,1818547.70665,0
+1647720000000,113.57,114.26,113.02,113.72,50752.067,1647723599999,5771243.23550,11117,26736.489,3040523.84149,0
+1647723600000,113.72,114.35,113.57,113.57,32755.884,1647727199999,3733186.53666,8085,15374.314,1752592.05829,0
+1647727200000,113.58,113.76,111.97,113.18,107361.424,1647730799999,12107929.17736,18550,52755.861,5950441.66763,0
+1647730800000,113.18,117.20,112.95,116.61,242596.306,1647734399999,27931093.26417,39043,134760.603,15514220.28391,0
+1647734400000,116.62,118.43,115.53,117.23,237948.675,1647737999999,27859215.29625,44273,121658.129,14251054.96315,0
+1647738000000,117.23,117.59,115.25,116.20,117825.968,1647741599999,13692432.71022,24872,54969.149,6388699.34409,0
+1647741600000,116.20,116.43,115.42,116.23,58275.897,1647745199999,6756981.80516,16945,26481.975,3071114.76606,0
+1647745200000,116.22,116.55,116.09,116.35,39125.270,1647748799999,4551758.15110,13735,16459.093,1915213.50540,0
+1647748800000,116.36,116.52,115.55,115.79,29755.212,1647752399999,3451172.73901,12778,12860.016,1491726.87207,0
+1647752400000,115.79,116.47,115.62,116.35,27031.775,1647755999999,3138479.92244,10972,14008.773,1626729.79664,0
+1647756000000,116.35,116.60,115.71,115.71,46433.445,1647759599999,5390656.59044,12464,18651.429,2165484.65972,0
+1647759600000,115.71,116.09,115.13,115.40,45941.402,1647763199999,5310636.68690,13029,20264.992,2342710.45552,0
+1647763200000,115.41,115.43,114.80,114.86,44847.099,1647766799999,5158149.80210,14359,19292.646,2219224.83095,0
+1647766800000,114.86,114.99,112.95,114.43,109398.678,1647770399999,12478143.23065,27753,51317.458,5855302.35487,0
+1647770400000,114.43,115.20,113.99,114.47,55688.336,1647773999999,6383855.46845,16526,26137.927,2996392.47826,0
+1647774000000,114.47,114.91,113.97,114.12,43186.541,1647777599999,4944603.27314,14107,19616.604,2246377.45384,0
+1647777600000,114.13,114.37,112.12,112.98,110251.917,1647781199999,12449257.61065,26677,49899.359,5635532.47385,0
+1647781200000,112.98,113.13,112.38,112.72,47160.568,1647784799999,5318967.46016,12666,22838.870,2576232.37133,0
+1647784800000,112.71,113.62,112.40,112.84,73611.070,1647788399999,8315292.18036,15345,35278.698,3984428.57217,0
+1647788400000,112.83,113.10,112.07,112.30,58267.122,1647791999999,6558745.44339,12263,26712.009,3006910.79331,0
+1647792000000,112.29,113.03,111.18,112.53,117724.781,1647795599999,13208899.51324,24436,58953.520,6618437.21838,0
+1647795600000,112.52,113.57,111.64,112.08,89165.398,1647799199999,10045570.83268,20761,44635.031,5029162.12584,0
+1647799200000,112.09,112.89,111.78,112.81,57469.997,1647802799999,6464017.13526,12931,26595.574,2990056.88505,0
+1647802800000,112.82,115.36,112.62,115.26,87571.622,1647806399999,9993997.55854,18481,48511.660,5533009.38372,0
+1647806400000,115.26,116.45,114.51,114.76,117914.650,1647809999999,13640957.07573,27306,50780.235,5874339.31831,0
+1647810000000,114.76,115.60,114.21,114.55,100455.291,1647813599999,11545332.04385,20229,50383.242,5791532.93412,0
+1647813600000,114.55,115.94,114.03,115.93,82445.708,1647817199999,9473003.34976,19878,46249.797,5311318.09050,0
+1647817200000,115.94,115.97,114.40,114.78,55684.618,1647820799999,6405363.78968,15037,29675.418,3411550.61806,0
+1647820800000,114.79,116.52,114.38,116.32,89386.532,1647824399999,10311576.94891,20527,50882.209,5870396.13343,0
+1647824400000,116.32,116.50,114.98,115.25,55265.435,1647827999999,6398302.61212,15749,23303.163,2697119.78295,0
+1647828000000,115.25,116.30,113.04,113.93,128511.517,1647831599999,14683239.60069,29245,64535.711,7374794.75850,0
+1647831600000,113.94,114.53,113.66,114.13,37302.297,1647835199999,4255047.35276,12395,19238.942,2194951.51791,0
+1647835200000,114.13,114.52,113.95,114.35,31448.269,1647838799999,3591270.11050,8008,14505.051,1656605.52216,0
+1647838800000,114.34,115.11,114.19,115.06,30487.786,1647842399999,3493666.01550,8568,18688.251,2142337.15364,0
+1647842400000,115.07,115.24,114.01,114.06,51071.022,1647845999999,5854233.84227,14920,21636.276,2479381.14270,0
+1647846000000,114.06,115.04,113.83,114.94,44390.857,1647849599999,5084198.85618,15637,25370.441,2905411.83671,0
+1647849600000,114.94,115.37,114.43,114.51,40025.033,1647853199999,4604856.09123,13924,16198.335,1863741.39692,0
+1647853200000,114.51,114.91,113.87,114.81,53134.875,1647856799999,6079860.24209,17342,24469.413,2798692.76739,0
+1647856800000,114.82,115.40,114.76,114.90,51031.629,1647860399999,5869926.18165,14535,21804.203,2508174.66792,0
+1647860400000,114.90,115.55,114.61,114.83,40879.640,1647863999999,4707329.96737,12894,21056.498,2425275.64905,0
+1647864000000,114.83,115.15,113.58,114.85,82741.086,1647867599999,9469417.65411,18740,38261.317,4379495.33935,0
+1647867600000,114.86,116.29,114.67,114.69,95111.812,1647871199999,10979677.88697,21822,46611.736,5380787.31069,0
+1647871200000,114.69,115.06,113.19,114.18,135398.493,1647874799999,15417958.05337,24768,65560.945,7465594.79449,0
+1647874800000,114.18,115.14,113.73,115.13,65902.522,1647878399999,7540515.00065,18517,28772.577,3293282.10110,0
+1647878400000,115.12,115.58,114.02,114.48,133741.604,1647881999999,15362775.94102,30921,61304.664,7042119.67618,0
+1647882000000,114.48,116.15,114.34,115.87,75785.512,1647885599999,8730884.75315,23810,39139.537,4510173.46244,0
+1647885600000,115.87,116.50,115.58,115.81,116727.048,1647889199999,13550057.28042,26964,56692.368,6583396.12497,0
+1647889200000,115.80,116.69,115.45,116.61,56064.025,1647892799999,6505951.37313,17778,32662.135,3792130.59021,0
+1647892800000,116.62,116.76,115.86,116.05,45180.543,1647896399999,5256284.41137,14209,20331.837,2365860.02866,0
+1647896400000,116.05,116.39,115.58,116.27,50493.952,1647899999999,5860991.73047,11983,24195.803,2810375.75390,0
+1647900000000,116.28,116.35,115.48,116.13,41587.849,1647903599999,4819168.52540,11233,22739.861,2635355.87111,0
+1647903600000,116.11,116.26,115.26,116.00,35937.840,1647907199999,4164143.96425,9832,17923.844,2077393.26968,0
+1647907200000,116.01,117.53,115.48,117.39,74644.880,1647910799999,8691253.75625,18500,40743.201,4745893.05753,0
+1647910800000,117.39,117.52,116.71,117.41,47524.743,1647914399999,5567547.13731,12942,24224.858,2838699.42387,0
+1647914400000,117.39,120.53,117.16,120.08,258295.433,1647917999999,30687235.79803,51255,140365.445,16678837.76415,0
+1647918000000,120.08,121.23,119.16,119.35,166419.608,1647921599999,19989042.25326,32207,69722.487,8380035.03232,0
+1647921600000,119.36,121.74,118.96,120.02,217808.577,1647925199999,26235796.09720,38971,107484.753,12943674.13878,0
+1647925200000,120.03,120.87,120.03,120.32,79468.661,1647928799999,9570025.77420,16276,48270.454,5812286.61535,0
+1647928800000,120.32,120.36,117.99,119.12,151065.013,1647932399999,17965181.79633,31106,76477.452,9093560.55017,0
+1647932400000,119.12,119.57,118.87,119.24,62414.336,1647935999999,7441665.64205,12654,27007.606,3221557.03810,0
+1647936000000,119.25,122.24,118.86,121.39,140994.410,1647939599999,17059712.87732,29424,69762.565,8438119.32101,0
+1647939600000,121.40,122.19,121.27,121.71,71453.463,1647943199999,8690705.72791,17920,35452.712,4312442.23377,0
+1647943200000,121.69,122.23,121.26,121.79,55088.566,1647946799999,6705045.49733,16698,25746.611,3134254.08479,0
+1647946800000,121.79,123.64,121.75,122.27,128386.914,1647950399999,15719125.77489,30846,62956.713,7707106.09469,0
+1647950400000,122.27,122.50,121.35,121.97,110017.258,1647953999999,13404571.21809,23504,56348.574,6867763.66766,0
+1647954000000,121.98,122.53,121.16,121.72,77698.748,1647957599999,9467977.87371,18660,34902.761,4254197.22908,0
+1647957600000,121.71,122.62,120.62,120.93,132265.869,1647961199999,16094200.25282,24650,57611.063,7015543.70405,0
+1647961200000,120.94,121.24,120.48,120.54,74192.912,1647964799999,8967708.68232,15509,41778.877,5051729.66697,0
+1647964800000,120.55,121.12,120.14,120.86,66819.349,1647968399999,8063993.98977,16586,32596.596,3935338.62744,0
+1647968400000,120.86,123.25,120.72,123.15,152455.712,1647971999999,18643389.41728,25191,84036.257,10274343.00684,0
+1647972000000,123.14,123.17,121.68,122.46,88063.913,1647975599999,10774332.22370,17756,43115.332,5274391.77531,0
+1647975600000,122.46,122.90,120.90,120.93,70728.768,1647979199999,8631872.42397,14659,30670.358,3743602.33797,0
+1647979200000,120.92,122.07,120.79,121.44,65724.361,1647982799999,7991033.32838,15636,32845.674,3993119.31423,0
+1647982800000,121.44,122.42,121.31,122.13,45639.096,1647986399999,5566213.73339,10515,22514.920,2745367.28940,0
+1647986400000,122.13,122.22,121.20,122.18,36121.087,1647989999999,4397053.34576,11023,18424.526,2242877.09744,0
+1647990000000,122.18,123.41,121.92,122.69,114898.580,1647993599999,14098483.00338,21954,55230.765,6776184.54513,0
+1647993600000,122.69,124.44,122.44,123.18,137082.768,1647997199999,16922060.06855,29817,67107.825,8285412.97260,0
+1647997200000,123.19,123.20,120.45,121.80,172068.951,1648000799999,20886535.53131,33339,90282.068,10955783.50172,0
+1648000800000,121.79,122.28,120.81,121.07,79059.409,1648004399999,9624203.81142,16736,32328.438,3933925.05739,0
+1648004400000,121.06,121.48,119.69,119.82,104389.120,1648007999999,12582959.37887,20930,43764.413,5278277.23264,0
+1648008000000,119.81,120.16,118.70,119.73,105702.319,1648011599999,12621960.50280,25378,52279.143,6243448.66651,0
+1648011600000,119.74,120.42,119.10,120.18,58011.990,1648015199999,6949716.12945,16179,24474.060,2933423.20475,0
+1648015200000,120.19,120.67,119.91,120.14,64805.781,1648018799999,7794355.18566,14972,24634.720,2963577.66948,0
+1648018800000,120.13,120.46,119.64,120.08,52147.731,1648022399999,6260107.14708,12556,24664.905,2961093.25913,0
+1648022400000,120.08,120.15,119.03,119.67,89356.148,1648025999999,10691320.83723,18088,41295.601,4941602.13195,0
+1648026000000,119.66,119.89,118.51,118.91,61228.499,1648029599999,7289869.18726,14320,29220.716,3478416.61231,0
+1648029600000,118.91,119.55,118.77,119.29,43936.547,1648033199999,5238878.52789,11538,20660.610,2463462.14663,0
+1648033200000,119.29,119.38,118.61,119.32,40943.938,1648036799999,4874391.75875,12373,22099.352,2630815.74330,0
+1648036800000,119.33,120.56,118.97,120.39,78563.801,1648040399999,9412502.43468,16457,36064.642,4320423.36879,0
+1648040400000,120.40,120.57,119.43,119.94,71923.991,1648043999999,8627361.59514,14943,30802.059,3694780.37801,0
+1648044000000,119.94,121.92,119.78,121.82,119823.919,1648047599999,14503192.49840,25291,59103.011,7151969.16134,0
+1648047600000,121.81,122.44,121.46,122.02,103895.570,1648051199999,12679900.81826,24051,44541.797,5437351.36170,0
+1648051200000,122.03,122.63,121.15,121.72,136952.366,1648054799999,16702115.62008,24935,64223.299,7834084.33448,0
+1648054800000,121.72,121.77,119.58,120.46,100256.754,1648058399999,12110577.44424,22732,48578.062,5870995.65032,0
+1648058400000,120.43,120.68,119.55,119.58,57643.661,1648061999999,6934530.69963,14375,26971.508,3245313.27262,0
+1648062000000,119.58,121.18,119.44,120.91,60870.867,1648065599999,7333956.24411,14573,33775.244,4066341.27024,0
+1648065600000,120.93,121.98,120.82,121.70,48106.191,1648069199999,5845046.98748,13428,25056.980,3043880.51068,0
+1648069200000,121.70,121.78,121.11,121.37,29426.359,1648072799999,3573195.97410,10882,13853.038,1682139.44773,0
+1648072800000,121.37,121.95,121.23,121.66,27556.942,1648076399999,3353508.97364,10733,12638.038,1538155.00719,0
+1648076400000,121.66,122.56,121.40,122.37,46533.265,1648079999999,5680405.10916,14196,23672.413,2889849.59619,0
+1648080000000,122.37,123.23,121.37,122.90,127998.476,1648083599999,15659441.76835,28026,58604.458,7174130.17536,0
+1648083600000,122.91,123.08,120.70,121.31,100150.134,1648087199999,12196184.59047,21430,45220.168,5505389.61507,0
+1648087200000,121.31,122.06,120.94,121.98,48960.413,1648090799999,5944139.01319,13501,22796.750,2767701.97375,0
+1648090800000,121.98,122.05,120.38,120.65,63485.605,1648094399999,7695037.80542,15532,22977.770,2784603.82822,0
+1648094400000,120.66,122.00,120.65,121.55,53770.981,1648097999999,6521345.41612,12940,27127.899,3290423.32871,0
+1648098000000,121.55,122.26,121.05,122.24,42186.347,1648101599999,5130462.49740,12553,17522.730,2131244.74573,0
+1648101600000,122.24,123.15,121.99,122.43,82733.242,1648105199999,10128454.30589,19967,37883.728,4639025.76063,0
+1648105200000,122.44,122.57,121.75,122.47,43683.568,1648108799999,5338629.51189,11913,22074.449,2697951.24530,0
+1648108800000,122.48,123.02,122.08,122.94,52188.231,1648112399999,6396183.21062,12556,28999.234,3554576.52274,0
+1648112400000,122.94,123.42,122.04,122.42,103592.133,1648115999999,12716747.96999,20772,47231.375,5798974.13583,0
+1648116000000,122.43,122.80,122.10,122.49,39394.362,1648119599999,4821649.55056,12418,20631.515,2524749.74845,0
+1648119600000,122.49,122.70,121.64,122.01,47194.751,1648123199999,5764110.05668,11984,17510.407,2138447.14177,0
+1648123200000,122.00,122.42,120.70,121.09,66719.748,1648126799999,8103452.08981,16097,29829.140,3623366.69453,0
+1648126800000,121.08,121.61,119.94,121.37,100432.918,1648130399999,12146387.56099,22445,45559.531,5512698.74234,0
+1648130400000,121.35,122.84,120.50,122.44,115083.182,1648133999999,14011080.55885,23738,54363.557,6616540.79077,0
+1648134000000,122.43,124.80,122.03,124.55,234718.805,1648137599999,29005372.20319,47153,117616.666,14544148.48830,0
+1648137600000,124.54,125.90,124.22,125.57,167958.661,1648141199999,21012039.67857,37667,89154.766,11156369.08437,0
+1648141200000,125.57,126.22,124.32,124.40,115048.072,1648144799999,14424110.07280,25173,57766.271,7244445.25081,0
+1648144800000,124.40,125.18,124.40,124.85,62390.113,1648148399999,7784099.03648,13380,33834.590,4221466.65244,0
+1648148400000,124.85,126.09,124.58,125.61,73608.955,1648151999999,9227910.16682,16330,38278.457,4800331.31176,0
+1648152000000,125.62,126.32,125.47,126.14,44702.750,1648155599999,5628200.12162,11758,23794.755,2995901.52976,0
+1648155600000,126.14,127.40,126.05,127.25,90424.100,1648159199999,11465294.83825,23633,46501.304,5896844.36347,0
+1648159200000,127.25,127.37,126.14,126.24,68344.654,1648162799999,8660844.12845,15474,32323.780,4095988.43207,0
+1648162800000,126.24,127.68,126.06,126.45,83708.077,1648166399999,10609313.74783,17440,41390.972,5243889.80201,0
+1648166400000,126.47,127.06,125.40,125.45,81103.927,1648169999999,10225650.62168,16952,43516.700,5487995.83318,0
+1648170000000,125.44,126.85,125.26,125.83,76670.129,1648173599999,9659361.48243,18522,36236.109,4566235.07984,0
+1648173600000,125.82,126.02,125.08,125.81,48236.925,1648177199999,6058133.11947,14382,26542.478,3333644.54352,0
+1648177200000,125.81,126.98,125.62,126.39,57769.017,1648180799999,7303890.10257,12913,23970.099,3029717.65479,0
+1648180800000,126.39,127.22,126.25,127.11,48780.227,1648184399999,6188995.28522,10617,26035.591,3302795.79239,0
+1648184400000,127.12,127.17,126.65,126.73,42124.361,1648187999999,5346240.43765,10390,18316.700,2324604.91177,0
+1648188000000,126.72,127.10,125.93,126.42,49422.969,1648191599999,6255869.12414,11694,22990.286,2909664.33114,0
+1648191600000,126.42,126.70,125.28,125.43,57668.189,1648195199999,7258554.25112,13453,28434.300,3578274.83633,0
+1648195200000,125.43,125.73,123.40,125.72,128749.857,1648198799999,16062305.82451,27414,64603.770,8065212.74205,0
+1648198800000,125.71,126.07,125.17,125.78,53667.976,1648202399999,6744970.25587,13108,21983.157,2763018.48017,0
+1648202400000,125.77,126.05,125.21,125.66,51064.265,1648205999999,6416402.78341,10735,22990.591,2889697.97555,0
+1648206000000,125.65,126.83,125.33,126.64,80818.549,1648209599999,10186654.28172,17052,38818.906,4892898.93742,0
+1648209600000,126.64,127.01,125.92,126.61,96941.969,1648213199999,12267898.61037,16741,45411.662,5747143.09230,0
+1648213200000,126.60,126.97,126.02,126.66,97069.585,1648216799999,12281303.26151,16675,44010.233,5569630.49478,0
+1648216800000,126.66,126.89,125.30,126.33,96036.309,1648220399999,12121750.84499,16688,44942.349,5675502.60984,0
+1648220400000,126.33,126.37,123.84,124.40,165379.773,1648223999999,20625614.51320,29856,81182.970,10120277.67033,0
+1648224000000,124.38,125.27,122.88,123.04,121180.778,1648227599999,15025465.34038,24881,55108.264,6835290.20313,0
+1648227600000,123.03,123.52,121.46,122.72,126491.260,1648231199999,15479682.55887,30131,62798.394,7688342.85885,0
+1648231200000,122.73,123.90,122.70,123.59,77695.168,1648234799999,9587771.74897,15948,37917.092,4678765.95862,0
+1648234800000,123.59,123.68,122.50,123.50,41911.370,1648238399999,5156962.53199,11755,22016.472,2709174.91643,0
+1648238400000,123.51,124.35,123.15,124.08,65230.729,1648241999999,8068205.58160,13400,32558.477,4027188.85655,0
+1648242000000,124.12,124.69,123.72,124.38,30821.211,1648245599999,3825922.50914,9313,13997.202,1738338.36872,0
+1648245600000,124.37,124.39,123.38,123.47,31970.677,1648249199999,3962640.91377,10101,14701.801,1822360.26174,0
+1648249200000,123.47,124.21,123.33,123.85,31284.866,1648252799999,3873715.55548,9256,18509.354,2291789.13576,0
+1648252800000,123.86,124.27,123.00,123.05,35921.807,1648256399999,4442193.83501,10119,13955.097,1725580.66636,0
+1648256400000,123.05,124.34,122.70,123.87,45330.183,1648259999999,5599481.47503,11256,22640.363,2796813.62529,0
+1648260000000,123.88,124.11,123.17,123.43,24192.139,1648263599999,2993609.08231,8214,11555.657,1429944.65176,0
+1648263600000,123.43,124.28,123.30,124.21,24477.477,1648267199999,3030507.75068,9615,14120.065,1748355.15172,0
+1648267200000,124.20,124.36,123.56,124.08,21223.384,1648270799999,2632623.55450,7735,8981.103,1114076.12823,0
+1648270800000,124.09,124.48,123.60,124.47,25715.884,1648274399999,3192251.65292,8435,15486.878,1922780.15266,0
+1648274400000,124.45,124.50,124.03,124.29,24710.485,1648277999999,3070975.39668,7531,12339.481,1533688.81191,0
+1648278000000,124.30,125.02,124.16,124.81,29781.609,1648281599999,3712047.37429,10073,14002.750,1745855.96766,0
+1648281600000,124.81,125.18,124.20,124.45,34880.094,1648285199999,4349669.65449,11373,15670.850,1954403.00181,0
+1648285200000,124.45,124.98,124.31,124.51,28082.773,1648288799999,3500275.08492,13098,15338.880,1912064.26449,0
+1648288800000,124.50,124.91,124.42,124.55,21311.095,1648292399999,2655430.29078,10523,10581.917,1318528.83218,0
+1648292400000,124.55,124.99,124.24,124.27,25621.048,1648295999999,3192036.60012,9761,11733.351,1462136.51917,0
+1648296000000,124.27,124.47,123.33,124.06,60967.145,1648299599999,7555108.55344,15392,29772.183,3689798.00391,0
+1648299600000,124.05,124.23,122.87,123.02,60790.504,1648303199999,7495620.02464,13847,28317.090,3492168.44115,0
+1648303200000,123.02,123.36,122.50,123.08,50254.681,1648306799999,6180895.71139,12241,23876.726,2937352.18382,0
+1648306800000,123.08,123.63,122.56,122.65,55089.077,1648310399999,6786005.21027,13078,25996.817,3203390.63605,0
+1648310400000,122.65,123.34,121.84,123.27,88793.908,1648313999999,10880937.36676,21775,39171.996,4802377.70834,0
+1648314000000,123.29,123.36,122.83,122.98,34196.593,1648317599999,4209674.38456,12580,14140.289,1740671.31568,0
+1648317600000,122.99,123.44,122.82,123.07,27263.262,1648321199999,3356197.91468,9861,13376.451,1646704.49051,0
+1648321200000,123.08,123.98,122.75,123.83,41710.375,1648324799999,5141865.10399,9301,24187.533,2982455.39363,0
+1648324800000,123.83,125.49,123.44,124.95,118245.287,1648328399999,14737260.21072,26869,56095.758,6990064.71561,0
+1648328400000,124.95,125.24,124.20,125.21,46568.320,1648331999999,5802582.90927,12148,22664.118,2824457.98795,0
+1648332000000,125.21,125.25,124.72,124.75,30703.427,1648335599999,3836660.23134,8797,13464.007,1682675.45563,0
+1648335600000,124.76,125.05,124.47,124.72,30465.731,1648339199999,3802210.96299,9587,14747.050,1840377.65592,0
+1648339200000,124.71,125.27,124.64,125.19,33959.656,1648342799999,4241415.29173,10225,16824.642,2101959.34708,0
+1648342800000,125.19,125.45,124.64,125.24,37072.265,1648346399999,4634936.12526,8849,19364.495,2421770.18071,0
+1648346400000,125.23,125.77,124.74,125.17,44742.654,1648349999999,5604397.56270,11574,20018.012,2507307.62849,0
+1648350000000,125.18,126.49,125.05,126.41,56325.310,1648353599999,7077474.66120,14328,36460.157,4581504.06924,0
+1648353600000,126.41,126.63,125.62,126.12,52934.411,1648357199999,6679183.94929,18090,23361.477,2948013.52743,0
+1648357200000,126.12,126.20,125.70,125.79,21956.311,1648360799999,2765221.09329,11264,10762.530,1355577.93640,0
+1648360800000,125.79,126.07,125.69,125.83,20222.596,1648364399999,2545060.85508,11105,10025.749,1261978.34413,0
+1648364400000,125.83,126.00,125.44,125.60,26124.525,1648367999999,3284182.55698,10540,11041.349,1388457.23753,0
+1648368000000,125.60,125.84,125.14,125.42,29840.330,1648371599999,3744979.75340,9759,12877.309,1616105.05098,0
+1648371600000,125.42,126.24,125.42,125.57,41869.685,1648375199999,5271791.39083,13325,19274.773,2426794.89949,0
+1648375200000,125.56,126.05,125.47,125.75,24377.446,1648378799999,3067180.71190,9729,11274.154,1418405.00957,0
+1648378800000,125.75,125.78,124.68,124.72,51750.103,1648382399999,6478866.36475,14193,23702.996,2967423.86349,0
+1648382400000,124.72,124.72,123.16,123.40,76195.700,1648385999999,9456982.07028,19060,29949.500,3719086.97938,0
+1648386000000,123.37,124.81,123.15,124.77,61775.723,1648389599999,7666275.60913,14473,30156.144,3741282.23165,0
+1648389600000,124.77,124.94,124.16,124.37,40779.242,1648393199999,5083788.74087,10477,17508.247,2182996.92473,0
+1648393200000,124.36,125.99,124.18,125.77,75851.680,1648396799999,9504323.41676,18179,36480.481,4570298.81925,0
+1648396800000,125.77,126.05,125.14,126.01,74000.568,1648400399999,9295977.29846,16395,31780.814,3992609.53774,0
+1648400400000,126.01,126.07,124.33,124.92,72868.383,1648403999999,9102740.35931,15818,33628.480,4200641.87351,0
+1648404000000,124.93,125.15,124.63,125.00,23910.944,1648407599999,2986350.90667,8252,11289.255,1410050.98367,0
+1648407600000,125.00,125.10,124.11,124.48,41305.965,1648411199999,5139832.41296,10731,19671.437,2447517.38298,0
+1648411200000,124.48,127.62,124.00,127.24,203843.732,1648414799999,25740101.29796,42668,100219.658,12658075.71492,0
+1648414800000,127.24,128.95,126.80,128.63,149254.839,1648418399999,19093720.65147,37002,74045.298,9471254.74936,0
+1648418400000,128.63,129.20,127.78,128.24,104430.700,1648421999999,13422275.33360,24866,51609.614,6633531.82137,0
+1648422000000,128.23,129.78,128.23,129.56,74541.020,1648425599999,9614012.45112,21189,40246.842,5192693.97100,0
+1648425600000,129.56,130.77,128.85,129.52,131799.556,1648429199999,17088088.14279,31381,67271.145,8725744.18314,0
+1648429200000,129.52,130.12,129.16,129.75,58243.334,1648432799999,7553026.72591,16464,32967.116,4275669.32011,0
+1648432800000,129.75,129.94,129.41,129.67,30371.325,1648436399999,3938372.75279,10689,14305.956,1855179.34944,0
+1648436400000,129.67,130.74,129.35,130.10,55850.129,1648439999999,7267118.46709,15794,29111.269,3788353.21434,0
+1648440000000,130.10,130.50,129.71,130.29,44095.403,1648443599999,5735065.67553,15025,22640.148,2944834.90385,0
+1648443600000,130.29,132.41,130.12,132.03,148035.642,1648447199999,19445677.57325,36050,72063.930,9466330.64736,0
+1648447200000,132.03,132.18,130.60,131.45,97686.609,1648450799999,12838677.97047,26667,44544.684,5855475.35112,0
+1648450800000,131.45,131.78,131.28,131.42,40536.599,1648454399999,5331396.24079,13739,19361.203,2546631.81348,0
+1648454400000,131.43,131.62,130.41,131.30,78009.846,1648457999999,10230526.67003,17883,38237.307,5014681.62604,0
+1648458000000,131.30,131.84,131.17,131.45,34717.773,1648461599999,4563910.98724,12185,15603.814,2051371.88094,0
+1648461600000,131.45,131.75,131.19,131.52,38970.179,1648465199999,5122680.59998,12634,18211.719,2394012.59499,0
+1648465200000,131.52,131.88,131.15,131.40,43083.978,1648468799999,5665585.43773,14361,20980.977,2759115.11173,0
+1648468800000,131.39,131.65,130.71,131.50,57585.875,1648472399999,7556474.83255,15554,27986.448,3673076.19934,0
+1648472400000,131.49,132.51,131.22,132.37,86910.730,1648475999999,11471760.22507,23628,41474.870,5475087.30889,0
+1648476000000,132.38,132.63,131.27,132.18,106293.648,1648479599999,14022008.27280,22629,54451.751,7184439.46688,0
+1648479600000,132.17,132.63,131.23,131.31,109628.934,1648483199999,14463798.29813,22959,51462.127,6788972.89495,0
+1648483200000,131.32,131.72,130.04,131.04,104366.982,1648486799999,13676509.22075,21486,45618.422,5978930.11025,0
+1648486800000,131.04,131.82,130.52,131.32,80751.723,1648490399999,10594338.38786,16322,40715.582,5340989.88067,0
+1648490400000,131.31,131.94,130.43,131.70,73646.943,1648493999999,9664143.54938,15104,32266.635,4234945.70746,0
+1648494000000,131.69,131.72,130.20,130.91,65074.795,1648497599999,8531721.63896,14268,26146.301,3427358.24091,0
+1648497600000,130.94,131.39,130.59,131.30,36501.980,1648501199999,4782907.75369,10527,17718.611,2322152.95624,0
+1648501200000,131.30,131.73,128.34,129.85,113803.534,1648504799999,14786200.91724,26866,53366.434,6933457.92278,0
+1648504800000,129.85,130.48,129.15,129.51,67907.631,1648508399999,8819179.77468,16452,32589.860,4233852.94941,0
+1648508400000,129.52,130.02,126.51,127.42,153333.365,1648511999999,19663552.74465,30141,68652.167,8811767.57077,0
+1648512000000,127.47,129.05,127.17,128.79,91634.761,1648515599999,11748731.33672,18671,45069.492,5779267.48541,0
+1648515600000,128.73,130.68,128.40,130.27,81955.450,1648519199999,10621826.34047,16568,40801.478,5287864.66944,0
+1648519200000,130.28,130.50,129.16,129.25,62422.938,1648522799999,8105559.40155,14417,26081.650,3386866.40691,0
+1648522800000,129.25,129.43,128.71,128.88,35239.202,1648526399999,4548674.66582,10128,18217.561,2351653.21142,0
+1648526400000,128.90,130.08,128.89,129.81,36903.885,1648529999999,4786479.73937,9219,16893.833,2190026.30880,0
+1648530000000,129.81,130.05,129.59,130.00,24529.529,1648533599999,3185193.54398,8117,13063.191,1696258.12288,0
+1648533600000,130.01,130.36,129.78,129.98,35236.348,1648537199999,4582617.93071,8603,17522.426,2278803.53536,0
+1648537200000,129.98,130.17,129.26,129.27,35854.092,1648540799999,4653514.62668,9175,16701.619,2168386.95346,0
+1648540800000,129.27,130.31,129.23,129.99,43781.511,1648544399999,5687850.48221,10297,22325.298,2899501.37729,0
+1648544400000,129.99,130.60,129.48,130.22,53239.382,1648547999999,6926253.60745,13454,26986.379,3511209.13420,0
+1648548000000,130.21,130.35,129.66,130.18,35431.742,1648551599999,4606269.81236,9824,17791.429,2313420.89775,0
+1648551600000,130.19,131.62,130.05,131.51,68320.467,1648555199999,8930984.34172,17195,37307.766,4878761.74770,0
+1648555200000,131.49,131.97,130.76,131.15,118036.519,1648558799999,15497804.77785,23469,54670.580,7177263.94016,0
+1648558800000,131.15,131.81,129.27,129.78,130932.637,1648562399999,17106964.89194,28189,60061.978,7846963.06477,0
+1648562400000,129.78,130.25,129.54,130.02,75177.926,1648565999999,9766245.09684,17290,36421.780,4732232.84511,0
+1648566000000,130.01,130.48,127.73,128.35,122137.495,1648569599999,15765385.99264,26923,53563.549,6915069.48297,0
+1648569600000,128.36,129.25,126.99,129.16,148593.304,1648573199999,19057563.54593,30604,71724.716,9200750.02380,0
+1648573200000,129.12,129.17,127.31,128.73,72311.087,1648576799999,9274541.42496,15737,33953.159,4354290.02314,0
+1648576800000,128.73,129.31,128.23,129.26,41215.486,1648580399999,5306819.93714,11376,19013.123,2448579.40195,0
+1648580400000,129.28,130.15,129.12,129.37,55123.815,1648583999999,7149276.38855,14061,26139.458,3390323.73405,0
+1648584000000,129.38,129.58,128.15,128.97,34183.957,1648587599999,4407912.93837,10009,16080.592,2074493.04456,0
+1648587600000,128.96,129.79,128.53,128.92,41143.215,1648591199999,5311790.98640,11568,18473.336,2384755.04064,0
+1648591200000,128.92,129.55,127.75,129.10,80402.848,1648594799999,10350030.33439,19253,38628.399,4971758.43916,0
+1648594800000,129.11,130.38,128.96,130.00,53595.671,1648598399999,6958132.61190,13781,28169.600,3656016.34567,0
+1648598400000,130.00,130.00,128.12,128.97,60643.927,1648601999999,7826279.05673,17046,26578.877,3430041.90934,0
+1648602000000,128.97,129.15,125.34,126.76,138385.816,1648605599999,17569642.75619,30901,58161.862,7390802.78562,0
+1648605600000,126.76,127.24,126.27,127.15,52871.046,1648609199999,6707185.08967,15425,28089.642,3562911.78920,0
+1648609200000,127.16,128.15,127.05,128.00,41446.118,1648612799999,5292187.38887,11988,18894.212,2412729.40417,0
+1648612800000,127.98,128.20,127.34,128.15,32109.472,1648616399999,4105894.14332,10206,17381.556,2223122.70569,0
+1648616400000,128.15,129.00,128.03,128.98,36056.036,1648619999999,4636232.59613,12061,18062.254,2322498.33925,0
+1648620000000,128.95,129.88,128.60,129.37,68457.431,1648623599999,8848916.36786,19348,33962.141,4388951.50139,0
+1648623600000,129.37,130.55,129.13,130.14,78292.780,1648627199999,10176142.56520,19953,43115.221,5603969.42046,0
+1648627200000,130.13,130.75,129.52,130.44,60160.380,1648630799999,7831269.06699,14922,29347.069,3821181.99476,0
+1648630800000,130.44,130.88,129.84,130.80,78367.255,1648634399999,10217701.11919,18440,46721.823,6092835.23150,0
+1648634400000,130.80,131.89,130.60,131.18,95634.871,1648637999999,12558224.39470,24896,47974.296,6299528.96954,0
+1648638000000,131.18,131.48,130.12,131.02,65728.508,1648641599999,8609623.09221,17702,32652.555,4278061.06784,0
+1648641600000,131.02,133.21,130.11,132.62,156184.098,1648645199999,20591302.09790,31365,82256.334,10847163.16024,0
+1648645200000,132.64,133.35,130.00,131.14,174003.070,1648648799999,22889159.87321,38033,85955.975,11308563.15195,0
+1648648800000,131.14,132.04,130.31,131.33,82599.148,1648652399999,10848850.61319,22528,42003.739,5516624.90621,0
+1648652400000,131.33,131.97,130.40,131.74,74254.723,1648655999999,9746793.74977,18246,36494.793,4790593.31663,0
+1648656000000,131.75,132.99,131.19,132.44,91646.614,1648659599999,12126827.38797,23552,41707.503,5518936.31784,0
+1648659600000,132.45,133.83,132.31,133.61,100625.233,1648663199999,13383670.59558,24847,52236.435,6949086.48981,0
+1648663200000,133.60,134.13,132.24,132.35,82907.341,1648666799999,11042468.74969,21309,39838.030,5306523.57395,0
+1648666800000,132.36,132.96,131.04,131.95,95798.008,1648670399999,12636152.69087,21968,48831.562,6444180.18856,0
+1648670400000,131.96,132.27,131.16,131.98,43441.870,1648673999999,5717197.67426,11832,19817.437,2608312.21423,0
+1648674000000,131.97,132.01,130.41,131.11,49242.873,1648677599999,6464047.99419,14452,22713.869,2981163.32405,0
+1648677600000,131.11,132.03,130.29,131.28,72261.104,1648681199999,9482972.75265,18762,33984.027,4459247.22034,0
+1648681200000,131.28,131.70,130.69,131.07,36932.568,1648684799999,4846963.97968,12135,18555.743,2434760.38419,0
+1648684800000,131.07,132.50,130.86,132.09,52701.108,1648688399999,6952368.69359,14541,24598.094,3244567.37585,0
+1648688400000,132.09,132.87,131.92,132.68,34643.189,1648691999999,4588997.78580,10056,15711.801,2081124.16757,0
+1648692000000,132.66,132.73,131.36,131.76,40387.905,1648695599999,5328189.34781,12651,16432.657,2167662.38510,0
+1648695600000,131.79,132.11,131.31,131.44,36633.342,1648699199999,4823162.45628,10974,13995.360,1843394.59052,0
+1648699200000,131.43,131.98,128.54,129.40,218124.570,1648702799999,28341796.77875,40592,92081.862,11953158.27323,0
+1648702800000,129.40,130.35,129.08,130.25,87888.918,1648706399999,11406166.22147,21970,41830.301,5429547.69553,0
+1648706400000,130.24,130.71,129.91,130.47,39188.177,1648709999999,5106360.62270,12922,17057.564,2222764.19197,0
+1648710000000,130.47,130.54,128.14,129.61,129485.568,1648713599999,16729444.00915,25596,55583.418,7177739.96330,0
+1648713600000,129.61,130.37,129.23,129.76,96764.219,1648717199999,12558891.57027,19616,45551.890,5912666.58948,0
+1648717200000,129.76,130.02,129.25,129.59,62311.272,1648720799999,8074503.60691,14503,29208.324,3785553.19414,0
+1648720800000,129.58,130.35,129.49,130.19,56894.718,1648724399999,7392335.97400,14495,27695.349,3598857.65697,0
+1648724400000,130.18,130.24,129.39,129.89,55804.469,1648727999999,7248628.14269,14570,26072.132,3386867.59954,0
+1648728000000,129.88,131.00,129.37,130.32,94133.394,1648731599999,12267986.63047,21387,45970.435,5992022.73427,0
+1648731600000,130.32,130.85,126.12,126.59,299001.539,1648735199999,38337998.81957,55694,123914.542,15895971.17895,0
+1648735200000,126.58,126.62,120.57,125.14,502283.995,1648738799999,62099123.67646,112446,234017.745,28934541.74558,0
+1648738800000,125.13,126.11,123.41,124.01,146026.252,1648742399999,18210789.32151,37609,74637.304,9312470.80856,0
+1648742400000,124.01,124.66,121.63,122.07,264411.290,1648745999999,32490215.85363,59239,128453.907,15792832.78653,0
+1648746000000,122.08,123.70,121.88,123.25,97157.393,1648749599999,11948650.89656,26534,52790.847,6493665.51016,0
+1648749600000,123.22,124.61,122.35,124.49,92471.451,1648753199999,11430204.58592,24210,48483.935,5993596.90865,0
+1648753200000,124.48,125.32,124.18,124.22,113184.493,1648756799999,14113038.79769,23843,60412.955,7535341.16994,0
+1648756800000,124.23,125.27,124.03,124.85,48863.688,1648760399999,6090063.52208,12680,22587.911,2814623.99795,0
+1648760400000,124.85,125.36,124.26,124.36,40626.943,1648763999999,5073618.79317,12648,15229.333,1902442.04275,0
+1648764000000,124.34,124.97,123.78,124.53,48454.059,1648767599999,6025764.41712,16919,24396.197,3034288.41687,0
+1648767600000,124.52,124.60,122.19,123.87,95178.311,1648771199999,11753353.40826,24583,39814.355,4917557.65907,0
+1648771200000,123.85,124.95,123.27,124.46,94313.199,1648774799999,11729653.97503,21578,42703.782,5311609.98691,0
+1648774800000,124.46,124.46,122.00,122.37,90178.775,1648778399999,11112542.29266,20999,44026.012,5425330.59550,0
+1648778400000,122.36,123.10,119.00,119.82,196324.120,1648781999999,23716360.37460,41883,85494.411,10330823.68104,0
+1648782000000,119.81,120.97,119.30,120.92,85128.774,1648785599999,10229126.73308,21882,43259.374,5198720.54306,0
+1648785600000,120.93,121.88,120.77,121.47,70901.600,1648789199999,8603986.40804,16588,32661.094,3962952.04093,0
+1648789200000,121.48,122.19,121.34,121.43,34156.932,1648792799999,4158543.25653,11564,15674.115,1908386.41645,0
+1648792800000,121.43,122.36,121.24,122.25,31430.508,1648796399999,3833055.60825,12018,14173.356,1728578.40111,0
+1648796400000,122.25,122.82,122.25,122.61,40663.339,1648799999999,4983427.73662,13758,16788.884,2057629.98255,0
+1648800000000,122.61,123.28,122.19,122.36,59006.685,1648803599999,7246881.67366,16201,24287.766,2983341.75220,0
+1648803600000,122.36,122.80,122.00,122.18,42704.360,1648807199999,5223367.33331,13906,22021.801,2694132.77018,0
+1648807200000,122.17,122.52,121.87,122.47,40036.533,1648810799999,4891223.42311,11965,19584.041,2393136.50330,0
+1648810800000,122.47,122.76,121.76,122.10,45206.735,1648814399999,5526859.55853,10798,22288.988,2724420.40529,0
+1648814400000,122.10,123.27,120.91,122.95,132518.026,1648817999999,16188606.59923,28184,69972.459,8550477.67429,0
+1648818000000,122.95,123.78,122.79,123.30,79357.308,1648821599999,9788110.96731,17195,36283.965,4475922.45868,0
+1648821600000,123.29,125.12,123.21,125.05,98951.476,1648825199999,12294511.23903,21695,48441.101,6019989.60887,0
+1648825200000,125.04,125.72,124.36,124.79,114738.023,1648828799999,14354490.42810,26621,48681.243,6091472.11085,0
+1648828800000,124.82,124.93,123.81,123.93,75989.687,1648832399999,9457186.95265,17357,37193.267,4630079.24864,0
+1648832400000,123.93,125.10,123.65,124.79,70848.835,1648835999999,8826038.05583,17098,39778.098,4955196.53378,0
+1648836000000,124.79,125.02,124.30,124.82,48850.383,1648839599999,6090108.64029,13481,26016.723,3243863.51008,0
+1648839600000,124.82,126.32,124.67,126.22,60934.761,1648843199999,7640277.46671,15031,35065.933,4398360.77375,0
+1648843200000,126.22,126.38,125.00,125.22,57338.350,1648846799999,7208968.37791,13318,24121.102,3033287.10676,0
+1648846800000,125.21,125.72,124.98,125.53,23597.650,1648850399999,2958823.43678,7463,11997.766,1504664.27010,0
+1648850400000,125.53,125.89,124.43,125.35,38438.125,1648853999999,4813954.38418,11421,21489.071,2690969.81115,0
+1648854000000,125.35,125.35,124.46,124.85,34422.627,1648857599999,4297878.79026,9883,16634.970,2076715.43385,0
+1648857600000,124.84,127.10,124.15,126.82,112813.652,1648861199999,14183486.45731,25836,54575.590,6861020.81494,0
+1648861200000,126.83,127.16,125.96,126.83,84705.571,1648864799999,10718204.59995,21703,36614.482,4633325.98147,0
+1648864800000,126.83,126.99,125.80,126.30,60987.336,1648868399999,7713001.35129,17805,28613.756,3617654.06086,0
+1648868400000,126.29,126.48,125.88,126.30,24833.024,1648871999999,3133355.27241,10874,12176.852,1536855.37464,0
+1648872000000,126.32,126.76,126.17,126.48,26824.640,1648875599999,3392256.54243,10095,12468.989,1577198.67832,0
+1648875600000,126.51,126.86,126.25,126.65,32890.719,1648879199999,4164526.28430,11450,16467.318,2085127.07972,0
+1648879200000,126.64,127.02,126.41,126.87,31170.160,1648882799999,3948839.83765,9010,15790.591,2000816.70933,0
+1648882800000,126.88,127.10,126.41,126.71,35439.092,1648886399999,4493182.35971,9586,17154.173,2174857.06257,0
+1648886400000,126.72,127.11,126.44,126.71,34268.534,1648889999999,4345379.97731,9084,16083.191,2039733.36307,0
+1648890000000,126.71,127.46,126.54,127.37,41572.756,1648893599999,5281843.78859,11709,19891.838,2527270.03515,0
+1648893600000,127.37,127.54,126.66,127.52,50273.027,1648897199999,6389939.66340,11863,24451.340,3108347.07120,0
+1648897200000,127.52,127.62,126.52,126.87,42601.381,1648900799999,5411025.15041,12165,20483.820,2601527.33690,0
+1648900800000,126.87,128.06,125.09,127.30,168491.528,1648904399999,21389475.81820,35991,83274.273,10575351.57738,0
+1648904400000,127.29,128.35,127.11,127.43,64198.161,1648907999999,8201540.30719,18728,27160.282,3471417.84295,0
+1648908000000,127.43,127.95,127.20,127.31,43778.281,1648911599999,5581143.34546,13050,23351.552,2977307.15088,0
+1648911600000,127.31,127.42,124.99,125.79,144186.184,1648915199999,18182771.54155,33846,66585.507,8398899.96592,0
+1648915200000,125.79,126.78,125.62,126.18,65890.608,1648918799999,8315819.92302,19458,31714.330,4002702.00192,0
+1648918800000,126.18,126.67,125.96,126.28,23374.684,1648922399999,2954642.14346,9971,11511.157,1455126.95131,0
+1648922400000,126.29,126.46,123.51,124.26,148285.091,1648925999999,18504430.21526,34029,66323.112,8275070.80229,0
+1648926000000,124.26,125.41,124.13,125.13,37476.743,1648929599999,4684013.26296,12371,17004.923,2124102.15152,0
+1648929600000,125.14,125.77,124.82,125.22,36333.888,1648933199999,4554214.78031,12225,16051.325,2012177.34704,0
+1648933200000,125.23,125.56,124.61,125.47,30336.169,1648936799999,3793340.40768,8973,14033.390,1754774.81258,0
+1648936800000,125.48,125.84,124.56,125.20,48426.561,1648940399999,6065835.26622,12843,23029.612,2884778.23032,0
+1648940400000,125.22,125.94,124.38,124.83,48271.673,1648943999999,6043011.51838,15545,22047.013,2759692.16953,0
+1648944000000,124.83,125.87,124.49,125.74,64562.211,1648947599999,8088069.81521,14933,32130.644,4025850.68361,0
+1648947600000,125.73,125.73,123.57,124.47,76473.795,1648951199999,9511378.59986,21537,36585.831,4548615.87071,0
+1648951200000,124.46,124.85,124.05,124.18,28023.805,1648954799999,3487397.03300,11967,9208.265,1146292.44833,0
+1648954800000,124.18,125.10,124.10,124.97,33744.406,1648958399999,4208567.99113,12588,17311.184,2158476.70112,0
+1648958400000,124.97,125.59,124.78,125.57,34590.250,1648961999999,4331098.05241,11443,14001.114,1753026.54823,0
+1648962000000,125.57,125.61,125.21,125.37,24977.669,1648965599999,3133413.61695,7762,12895.800,1617973.20104,0
+1648965600000,125.37,126.30,125.23,126.17,45569.327,1648969199999,5735945.36452,14180,22624.581,2847358.21071,0
+1648969200000,126.16,126.42,125.66,126.10,37895.659,1648972799999,4776202.19478,12639,18909.942,2383687.56516,0
+1648972800000,126.11,126.57,125.63,125.87,35488.017,1648976399999,4477421.02417,11954,19301.111,2435596.45087,0
+1648976400000,125.88,126.40,125.48,126.25,50164.771,1648979999999,6318648.34769,13240,27184.730,3424462.19068,0
+1648980000000,126.24,126.53,125.90,126.35,35531.875,1648983599999,4486628.72701,11992,18934.928,2391061.91087,0
+1648983600000,126.35,126.71,125.95,126.55,45227.887,1648987199999,5715249.92332,12346,21959.161,2775172.29431,0
+1648987200000,126.55,127.17,126.08,126.94,57156.621,1648990799999,7242580.98064,14470,24256.724,3074248.34697,0
+1648990800000,126.94,127.28,126.50,126.74,62003.366,1648994399999,7868558.20364,13557,29334.547,3723147.12814,0
+1648994400000,126.76,127.61,126.47,127.55,62626.943,1648997999999,7954201.29220,12624,33570.418,4263489.39918,0
+1648998000000,127.57,128.00,127.26,127.48,62634.195,1649001599999,7993401.44877,14886,27928.251,3564890.51510,0
+1649001600000,127.48,128.21,126.68,127.01,75911.946,1649005199999,9667311.21494,20543,32139.471,4094104.90887,0
+1649005200000,127.00,127.22,126.40,126.97,42411.602,1649008799999,5377527.30711,11626,21958.102,2784863.28310,0
+1649008800000,126.96,127.16,126.08,126.75,39061.665,1649012399999,4946197.25338,12452,17287.322,2188960.87048,0
+1649012400000,126.74,126.99,126.22,126.51,33146.575,1649015999999,4195799.37428,9292,14674.149,1858063.87082,0
+1649016000000,126.52,127.23,126.49,126.99,28984.138,1649019599999,3678482.00622,8978,15623.196,1982488.98713,0
+1649019600000,126.98,127.96,126.91,127.95,36779.280,1649023199999,4683570.70243,10765,17213.898,2192323.28415,0
+1649023200000,127.96,129.42,127.70,128.51,128046.551,1649026799999,16485909.43947,31006,56696.073,7300465.71695,0
+1649026800000,128.52,129.54,127.99,128.77,85827.142,1649030399999,11054159.10185,20126,44492.655,5730748.20643,0
+1649030400000,128.74,128.90,126.28,126.48,147067.434,1649033999999,18777008.79063,31413,64639.494,8247707.67048,0
+1649034000000,126.51,126.74,125.64,126.06,65839.820,1649037599999,8311571.17614,18514,31268.126,3948602.47940,0
+1649037600000,126.03,126.70,125.78,126.58,41979.647,1649041199999,5299064.97059,10942,22130.087,2793486.21778,0
+1649041200000,126.58,126.71,125.80,125.83,48814.651,1649044799999,6168089.05240,12261,19594.393,2476433.74172,0
+1649044800000,125.84,126.24,125.51,126.01,45505.716,1649048399999,5731911.67996,12135,23556.483,2967330.96437,0
+1649048400000,126.01,126.35,125.77,126.33,28844.029,1649051999999,3638053.20543,9216,14333.637,1808028.80281,0
+1649052000000,126.33,126.60,126.11,126.49,41388.710,1649055599999,5229414.13900,8643,15391.019,1945422.54461,0
+1649055600000,126.50,126.55,125.95,126.40,35339.747,1649059199999,4461832.04413,8442,17118.852,2161338.36544,0
+1649059200000,126.36,126.51,125.36,125.98,51647.640,1649062799999,6507439.99140,12062,20822.487,2623344.02395,0
+1649062800000,125.96,126.08,125.05,125.29,56458.187,1649066399999,7092304.38861,13392,26321.728,3307807.74513,0
+1649066400000,125.28,125.48,124.50,125.07,113231.042,1649069999999,14148901.21497,23051,52411.231,6551157.30288,0
+1649070000000,125.07,125.47,124.70,125.39,48021.621,1649073599999,6010411.32869,15562,25811.103,3231006.45630,0
+1649073600000,125.38,125.60,124.13,124.66,83710.335,1649077199999,10460615.86824,16373,40113.997,5011551.00246,0
+1649077200000,124.66,125.25,123.82,125.09,60343.992,1649080799999,7522774.93293,16826,30382.088,3789618.14909,0
+1649080800000,125.09,125.51,124.57,124.76,54788.415,1649084399999,6848152.33761,15402,27223.175,3402743.03173,0
+1649084400000,124.77,124.96,122.69,123.32,118389.355,1649087999999,14625584.86346,30751,54563.725,6740269.70746,0
+1649088000000,123.33,124.28,122.69,123.67,80740.149,1649091599999,9976571.76226,20007,38117.693,4711100.66048,0
+1649091600000,123.67,123.90,121.05,122.09,132165.033,1649095199999,16188397.37115,31329,54807.835,6711436.04360,0
+1649095200000,122.09,122.77,121.23,122.51,73973.446,1649098799999,9026006.60585,21083,34117.758,4163577.14488,0
+1649098800000,122.52,123.31,122.42,123.19,71482.081,1649102399999,8778823.83324,16163,32381.904,3977747.24195,0
+1649102400000,123.22,124.11,122.57,123.94,72300.218,1649105999999,8934710.84408,19632,33361.794,4123438.32845,0
+1649106000000,123.95,124.31,123.46,124.13,44213.300,1649109599999,5484519.55980,13335,20039.261,2486392.43219,0
+1649109600000,124.15,125.24,123.92,124.77,53100.761,1649113199999,6610804.37657,14585,28863.797,3592749.22437,0
+1649113200000,124.77,125.40,124.51,124.70,67055.190,1649116799999,8374337.96736,14771,34129.290,4264003.04291,0
+1649116800000,124.70,125.29,124.40,124.76,42191.912,1649120399999,5264851.31611,13377,22339.435,2787625.22394,0
+1649120400000,124.77,125.33,124.74,125.28,20949.226,1649123999999,2619400.68212,7954,11398.302,1424978.82378,0
+1649124000000,125.29,125.63,125.18,125.22,27473.583,1649127599999,3444507.08987,8172,12933.485,1621845.12472,0
+1649127600000,125.23,125.49,124.91,124.98,27917.966,1649131199999,3494885.21844,7896,13744.110,1720726.07048,0
+1649131200000,124.98,125.74,124.93,125.36,36190.464,1649134799999,4534839.13304,9609,21489.113,2692514.22672,0
+1649134800000,125.39,125.90,125.37,125.83,30662.691,1649138399999,3854613.01965,9547,15422.849,1939168.97575,0
+1649138400000,125.83,126.06,125.29,125.33,37288.722,1649141999999,4689566.48661,10580,16545.551,2081360.57219,0
+1649142000000,125.35,126.17,125.35,125.91,76947.739,1649145599999,9688686.29586,11627,43150.975,5432764.29604,0
+1649145600000,125.91,126.52,125.80,126.07,40845.559,1649149199999,5155535.79181,10403,20784.359,2623604.00494,0
+1649149200000,126.07,126.60,125.89,125.95,40694.537,1649152799999,5136480.31876,9874,22930.446,2895113.22575,0
+1649152800000,125.95,126.37,125.78,126.15,24711.671,1649156399999,3117000.04446,7554,12936.100,1631825.65795,0
+1649156400000,126.15,126.65,125.99,126.51,29531.048,1649159999999,3731967.46474,9397,14104.956,1782691.75915,0
+1649160000000,126.52,127.34,125.84,125.90,94066.847,1649163599999,11916438.14825,20418,39831.205,5046788.69334,0
+1649163600000,125.90,126.28,124.15,124.38,131416.173,1649167199999,16436197.78903,26535,71139.029,8900733.90241,0
+1649167200000,124.38,124.54,123.02,124.09,135380.564,1649170799999,16757934.57036,28251,65248.824,8077720.45399,0
+1649170800000,124.08,124.74,123.65,124.12,53222.631,1649174399999,6605907.91014,14534,21868.000,2715655.83624,0
+1649174400000,124.11,124.72,123.45,124.69,56241.160,1649177999999,6980135.36587,15700,24178.284,3002127.97292,0
+1649178000000,124.69,125.48,124.33,124.57,79547.225,1649181599999,9944623.30276,17676,40785.746,5098041.84181,0
+1649181600000,124.57,124.66,124.00,124.17,59345.046,1649185199999,7379657.76387,15522,22824.622,2839369.16926,0
+1649185200000,124.18,124.45,123.03,124.23,75824.500,1649188799999,9380201.65713,18931,33426.902,4135470.73974,0
+1649188800000,124.22,124.36,123.25,124.36,49474.308,1649192399999,6131395.36826,12101,23588.325,2924089.43249,0
+1649192400000,124.37,124.40,123.93,124.18,24100.637,1649195999999,2992948.45137,8128,9568.358,1188336.02027,0
+1649196000000,124.18,124.92,123.96,124.18,32710.313,1649199599999,4069587.82107,10344,18138.384,2256531.32932,0
+1649199600000,124.19,124.47,122.43,122.69,64766.665,1649203199999,7987827.63993,18706,28134.283,3471362.51489,0
+1649203200000,122.70,123.12,116.94,119.27,333236.859,1649206799999,39917874.07742,81589,158739.564,19026332.21271,0
+1649206800000,119.27,120.09,118.97,119.97,109054.767,1649210399999,13038795.71577,24026,50663.918,6061514.56761,0
+1649210400000,119.98,120.98,119.49,120.33,95920.712,1649213999999,11531757.50960,21354,42689.090,5135221.06146,0
+1649214000000,120.33,120.58,119.81,119.96,54233.153,1649217599999,6519013.72170,15036,23608.541,2838648.39982,0
+1649217600000,119.96,120.44,119.40,119.99,44629.027,1649221199999,5352848.84917,12269,21037.784,2523829.68874,0
+1649221200000,119.99,120.32,119.76,120.16,36704.752,1649224799999,4406089.89553,10796,14383.982,1726982.86357,0
+1649224800000,120.16,120.94,119.87,120.87,47162.488,1649228399999,5675749.33275,13868,25525.133,3072564.05388,0
+1649228400000,120.87,120.96,120.03,120.21,42042.185,1649231999999,5072108.22647,11721,21095.240,2545065.47693,0
+1649232000000,120.21,121.17,120.07,120.82,48091.384,1649235599999,5798515.81616,12631,29349.235,3538631.41981,0
+1649235600000,120.83,121.05,120.26,120.97,45674.975,1649239199999,5512474.49903,13292,19555.225,2359985.60894,0
+1649239200000,120.98,121.05,119.65,120.02,78420.449,1649242799999,9443379.08579,21579,39302.792,4733926.42501,0
+1649242800000,120.03,120.26,117.91,118.67,171478.046,1649246399999,20376492.59956,40320,90770.666,10786999.73112,0
+1649246400000,118.66,119.20,118.00,118.16,68529.560,1649249999999,8123117.85970,21551,34831.632,4129740.40925,0
+1649250000000,118.14,118.95,115.41,115.88,158987.910,1649253599999,18602318.80340,43059,72755.603,8519236.52974,0
+1649253600000,115.92,116.56,113.80,115.83,256650.875,1649257199999,29606339.46235,59107,123166.314,14208542.09094,0
+1649257200000,115.81,116.34,114.83,115.73,91549.833,1649260799999,10590226.60246,27186,45465.282,5258802.67613,0
+1649260800000,115.73,116.01,113.46,115.02,116616.697,1649264399999,13388590.58233,32579,58664.010,6735717.83840,0
+1649264400000,115.02,115.80,113.95,115.37,97976.024,1649267999999,11265009.12721,25408,40861.913,4697581.50475,0
+1649268000000,115.36,116.51,112.66,114.93,180183.437,1649271599999,20635256.70832,50076,83921.550,9610568.00376,0
+1649271600000,114.93,115.04,113.57,114.19,78388.577,1649275199999,8955962.05046,22532,31216.723,3565914.74430,0
+1649275200000,114.20,114.64,113.62,114.43,54655.557,1649278799999,6245409.60920,16009,24331.860,2780769.06614,0
+1649278800000,114.43,114.64,113.98,114.41,30352.904,1649282399999,3471433.82668,11243,13249.911,1515420.11789,0
+1649282400000,114.41,114.60,113.36,113.49,52995.097,1649285999999,6046008.95963,16283,25560.871,2916243.15904,0
+1649286000000,113.49,114.70,111.14,111.59,143509.282,1649289599999,16197086.47568,42112,68928.585,7786564.14800,0
+1649289600000,111.59,113.83,110.00,110.80,197929.648,1649293199999,22191751.60497,53575,96213.545,10791207.20386,0
+1649293200000,110.80,112.43,110.76,112.12,97026.236,1649296799999,10843137.39323,27011,47544.343,5310777.36298,0
+1649296800000,112.13,112.41,111.21,112.28,46777.643,1649300399999,5231529.19367,15547,21552.111,2409355.78856,0
+1649300400000,112.29,112.42,111.15,111.86,47197.043,1649303999999,5276861.93458,15794,20108.859,2247474.84031,0
+1649304000000,111.86,112.38,111.62,112.25,42660.354,1649307599999,4777460.93821,13375,17429.781,1951822.33994,0
+1649307600000,112.25,112.75,111.87,112.69,34470.059,1649311199999,3866691.41825,13152,15730.289,1764856.75296,0
+1649311200000,112.68,112.98,112.01,112.80,38360.275,1649314799999,4316685.54709,11817,16037.364,1805588.39613,0
+1649314800000,112.80,113.51,112.75,113.21,34489.176,1649318399999,3905364.48107,10928,17387.203,1968488.82522,0
+1649318400000,113.22,113.64,112.98,113.33,37803.942,1649321999999,4284335.30808,11729,19206.351,2176669.20636,0
+1649322000000,113.33,113.54,112.31,113.53,67611.151,1649325599999,7635091.94310,15812,36496.954,4122070.74095,0
+1649325600000,113.53,114.27,113.04,113.90,52071.903,1649329199999,5917364.40221,15258,26949.125,3063348.76248,0
+1649329200000,113.89,114.93,113.44,114.69,75922.920,1649332799999,8678965.73636,22135,34828.676,3981372.46539,0
+1649332800000,114.70,114.89,113.48,113.52,68556.269,1649336399999,7830739.44062,18498,30111.013,3439004.42356,0
+1649336400000,113.51,114.83,113.24,114.23,89562.310,1649339999999,10202913.55935,23703,51307.634,5844801.48455,0
+1649340000000,114.25,114.61,112.62,112.92,72804.696,1649343599999,8266456.52949,20445,30478.565,3460655.86071,0
+1649343600000,112.94,113.39,111.88,113.26,94770.965,1649347199999,10681509.44307,25381,53551.539,6038190.24462,0
+1649347200000,113.26,113.73,112.66,113.55,58454.393,1649350799999,6624171.20662,16207,29675.631,3362583.95492,0
+1649350800000,113.58,114.02,113.09,113.55,43655.232,1649354399999,4962183.31589,13901,20345.275,2312580.47014,0
+1649354400000,113.54,114.49,113.50,114.19,45356.507,1649357999999,5169984.59062,14634,19967.252,2276459.63043,0
+1649358000000,114.19,114.35,113.58,113.68,34817.296,1649361599999,3967308.34084,13082,16742.291,1907288.25483,0
+1649361600000,113.68,114.18,113.59,113.89,30919.277,1649365199999,3521788.26456,10575,19245.984,2192038.88025,0
+1649365200000,113.90,114.06,113.10,113.90,29883.332,1649368799999,3395465.08370,12064,15476.925,1758347.83252,0
+1649368800000,113.89,114.04,113.60,113.97,30367.152,1649372399999,3456741.22400,12822,13374.945,1522588.53119,0
+1649372400000,113.98,114.46,113.88,113.99,49656.061,1649375999999,5669880.45495,15139,25939.857,2962335.48447,0
+1649376000000,113.99,114.40,113.30,113.51,46182.087,1649379599999,5259323.72929,13306,21853.602,2488788.57409,0
+1649379600000,113.50,114.44,113.40,114.23,37810.154,1649383199999,4313672.16215,10805,18016.715,2055010.44949,0
+1649383200000,114.23,114.72,114.06,114.38,35040.054,1649386799999,4008287.93723,10665,16659.776,1905888.01551,0
+1649386800000,114.39,114.64,114.03,114.34,25057.879,1649390399999,2865144.29144,6861,11011.181,1259180.26965,0
+1649390400000,114.34,114.51,114.05,114.16,28961.990,1649393999999,3309497.64131,7922,12128.306,1386134.54530,0
+1649394000000,114.16,114.55,113.92,114.28,23428.053,1649397599999,2677244.70793,8631,10827.016,1237360.81302,0
+1649397600000,114.29,114.53,113.97,114.34,30837.134,1649401199999,3522618.82070,8559,14117.329,1612751.84616,0
+1649401200000,114.35,115.13,113.67,115.00,59853.897,1649404799999,6843845.67958,13950,31989.906,3659830.48263,0
+1649404800000,115.01,115.21,114.35,114.36,81226.477,1649408399999,9326383.53063,16730,36955.149,4243987.94969,0
+1649408400000,114.35,114.50,113.34,113.68,113887.581,1649411999999,12960886.60035,22097,58355.743,6640367.15470,0
+1649412000000,113.67,113.76,112.81,113.00,54309.129,1649415599999,6147765.03833,13639,22158.105,2508376.32040,0
+1649415600000,113.00,113.00,111.98,112.27,69897.438,1649419199999,7859266.61824,19728,36708.367,4127947.31947,0
+1649419200000,112.28,112.67,111.29,111.37,75421.072,1649422799999,8454734.93260,18957,35398.435,3969877.44585,0
+1649422800000,111.37,111.88,110.84,111.58,87761.896,1649426399999,9780427.80059,23407,45279.633,5047768.92628,0
+1649426400000,111.59,114.17,111.54,114.02,168021.878,1649429999999,18996002.04250,35594,78260.163,8849554.67357,0
+1649430000000,114.04,114.48,113.25,113.33,90750.677,1649433599999,10332622.71413,23054,40273.039,4585728.26332,0
+1649433600000,113.36,115.00,113.19,114.12,134593.172,1649437199999,15362884.83192,27972,72954.162,8327522.60092,0
+1649437200000,114.13,114.35,112.86,113.54,115189.488,1649440799999,13072749.28689,28893,55744.636,6326323.39685,0
+1649440800000,113.53,113.68,111.57,112.52,148384.137,1649444399999,16668949.11711,34063,74800.526,8401784.28682,0
+1649444400000,112.51,113.83,112.28,112.89,93005.587,1649447999999,10524539.29259,20813,43237.398,4892881.20346,0
+1649448000000,112.91,113.42,112.44,113.30,37137.765,1649451599999,4196406.79941,13792,19742.233,2231029.95396,0
+1649451600000,113.29,113.49,112.01,112.50,29032.522,1649455199999,3273420.58213,13908,12723.578,1434003.40687,0
+1649455200000,112.51,112.86,111.10,111.27,65419.994,1649458799999,7312705.39317,23320,32039.068,3581791.38157,0
+1649458800000,111.27,111.27,109.46,110.60,109953.213,1649462399999,12128912.90844,34623,49809.096,5494545.13997,0
+1649462400000,110.60,111.43,109.96,111.30,72340.140,1649465999999,8011781.38775,22618,32727.257,3624967.56501,0
+1649466000000,111.30,111.48,110.62,111.43,31977.020,1649469599999,3552746.54300,12292,16249.302,1805212.02634,0
+1649469600000,111.43,111.52,110.22,110.32,38200.501,1649473199999,4234629.30092,11313,19247.719,2133628.86111,0
+1649473200000,110.33,111.09,109.88,110.87,41371.137,1649476799999,4578326.50258,12854,21325.646,2359446.84420,0
+1649476800000,110.86,111.56,110.66,110.82,40930.588,1649480399999,4547086.18558,10513,19418.297,2157438.88855,0
+1649480400000,110.81,111.35,110.44,111.22,38269.988,1649483999999,4241733.47970,10308,19713.160,2185163.01410,0
+1649484000000,111.23,111.30,110.50,110.88,23800.381,1649487599999,2638919.74971,8852,12159.820,1348083.81415,0
+1649487600000,110.89,111.52,110.71,111.12,34060.419,1649491199999,3784855.17291,10230,18593.989,2066456.30584,0
+1649491200000,111.10,111.38,110.80,111.08,33518.523,1649494799999,3724405.70642,9050,16395.080,1821982.55517,0
+1649494800000,111.08,111.37,110.93,111.21,24292.260,1649498399999,2700451.62049,9635,11516.608,1280254.74715,0
+1649498400000,111.22,111.43,110.51,111.41,33501.982,1649501999999,3719904.73527,11004,16823.640,1868119.24906,0
+1649502000000,111.41,111.88,111.30,111.70,34944.910,1649505599999,3901775.67342,10801,15785.474,1762467.80191,0
+1649505600000,111.70,112.14,111.34,111.86,36984.136,1649509199999,4132235.34656,11672,17278.876,1931191.88414,0
+1649509200000,111.85,111.92,111.01,111.17,37028.108,1649512799999,4125286.79875,11959,15743.236,1753833.34032,0
+1649512800000,111.16,111.56,110.72,111.37,47738.155,1649516399999,5305641.74083,12452,25752.299,2862079.52609,0
+1649516400000,111.36,111.40,110.53,110.82,40795.761,1649519999999,4527958.69844,11994,21052.880,2337005.34157,0
+1649520000000,110.82,111.64,110.65,111.12,34470.377,1649523599999,3832613.47496,11523,18399.975,2045346.61543,0
+1649523600000,111.12,112.27,110.95,111.91,38505.860,1649527199999,4304595.88057,10863,19538.388,2184170.96127,0
+1649527200000,111.92,112.15,111.67,111.81,26880.826,1649530799999,3007096.69054,9613,14446.619,1616157.88017,0
+1649530800000,111.80,112.19,111.71,111.92,22647.588,1649534399999,2536527.88858,8447,9850.026,1103106.30475,0
+1649534400000,111.92,112.48,111.54,111.64,31243.519,1649537999999,3500157.07272,11061,15521.331,1738483.89281,0
+1649538000000,111.65,112.41,111.64,111.87,33919.057,1649541599999,3799842.55111,8760,19931.789,2232700.63252,0
+1649541600000,111.86,112.22,111.78,112.20,22917.896,1649545199999,2566895.70383,6985,12356.806,1383976.84612,0
+1649545200000,112.20,112.89,111.76,112.62,36710.782,1649548799999,4127098.85640,11542,16295.848,1832280.39230,0
+1649548800000,112.62,112.71,112.17,112.35,25990.088,1649552399999,2921918.61986,9137,12626.895,1419628.68083,0
+1649552400000,112.35,112.84,112.30,112.46,23811.782,1649555999999,2680481.85234,7567,11781.212,1326353.92363,0
+1649556000000,112.45,112.73,112.30,112.67,18773.650,1649559599999,2111983.16248,6172,9866.552,1110012.84734,0
+1649559600000,112.67,112.94,112.50,112.55,23750.948,1649563199999,2675844.07391,7241,10519.514,1185198.34458,0
+1649563200000,112.56,112.76,112.36,112.56,30390.503,1649566799999,3420409.91825,8175,16100.895,1812301.68824,0
+1649566800000,112.56,112.86,112.11,112.13,21835.857,1649570399999,2456377.93488,7772,9704.354,1092317.35037,0
+1649570400000,112.14,112.77,112.11,112.71,15996.796,1649573999999,1798350.94857,6126,9010.809,1012978.19804,0
+1649574000000,112.71,112.75,111.96,112.13,24425.158,1649577599999,2742511.36233,6708,12226.929,1372836.77442,0
+1649577600000,112.12,112.25,111.47,111.60,26041.809,1649581199999,2913506.12721,8205,11827.263,1323356.20676,0
+1649581200000,111.59,111.73,111.28,111.49,24578.385,1649584799999,2739920.53379,8255,12508.349,1394553.94226,0
+1649584800000,111.49,111.61,111.09,111.52,29520.791,1649588399999,3286967.84466,8152,15554.694,1731959.44139,0
+1649588400000,111.51,112.83,111.45,112.62,76553.633,1649591999999,8596375.61478,16394,39119.389,4392634.92221,0
+1649592000000,112.62,113.09,111.56,112.07,75624.722,1649595599999,8487428.79093,17922,38162.061,4283423.09450,0
+1649595600000,112.08,112.34,111.56,111.75,37675.131,1649599199999,4218474.08365,10249,17399.413,1948514.60559,0
+1649599200000,111.76,112.19,111.56,112.09,27696.595,1649602799999,3097901.90244,9531,13533.848,1513960.52407,0
+1649602800000,112.08,112.40,111.88,112.22,21957.026,1649606399999,2462353.46922,8296,9101.542,1020841.37770,0
+1649606400000,112.22,113.10,112.04,113.05,32988.990,1649609999999,3714498.82942,10800,15214.056,1713529.67973,0
+1649610000000,113.04,113.95,112.93,113.63,64052.169,1649613599999,7267135.68194,17853,29983.178,3402276.28144,0
+1649613600000,113.64,114.16,113.46,113.60,53721.193,1649617199999,6117568.14689,13936,26018.561,2963535.00754,0
+1649617200000,113.58,114.39,113.42,114.03,43559.717,1649620799999,4963418.26935,12604,26631.180,3034541.03064,0
+1649620800000,114.02,114.37,113.96,114.10,30326.987,1649624399999,3462909.31680,10254,15930.423,1819126.29123,0
+1649624400000,114.10,114.35,113.25,113.27,44512.818,1649627999999,5070053.43628,13291,22534.353,2567917.80146,0
+1649628000000,113.27,113.48,110.76,111.33,133928.063,1649631599999,15002204.19753,33534,66908.401,7497505.60124,0
+1649631600000,111.30,111.59,109.92,110.23,89696.705,1649635199999,9958637.62240,23217,43238.885,4802238.86952,0
+1649635200000,110.23,110.56,108.92,109.87,104488.046,1649638799999,11482921.53997,30041,55608.586,6113442.13986,0
+1649638800000,109.88,110.14,109.52,109.77,56393.416,1649642399999,6195488.80917,13260,21371.218,2347971.57844,0
+1649642400000,109.76,109.81,107.28,107.65,120296.074,1649645999999,13043024.42501,34665,48641.946,5276972.88119,0
+1649646000000,107.65,108.32,107.18,108.18,72276.540,1649649599999,7792577.31668,19327,34354.081,3704059.12823,0
+1649649600000,108.17,109.52,108.03,109.24,62107.843,1649653199999,6751683.96228,16034,31815.557,3460807.66576,0
+1649653200000,109.24,109.43,108.90,109.30,45092.276,1649656799999,4922941.62538,10636,17999.717,1965337.19372,0
+1649656800000,109.30,109.41,108.83,109.24,30953.499,1649660399999,3377269.46683,9514,13154.077,1435106.57528,0
+1649660400000,109.25,109.56,108.95,109.35,33036.281,1649663999999,3610813.74211,7153,15520.032,1696327.45971,0
+1649664000000,109.35,109.68,108.34,108.71,62919.752,1649667599999,6854731.47369,13337,29604.184,3224953.98928,0
+1649667600000,108.69,108.82,104.58,104.77,194197.920,1649671199999,20777996.80626,39975,84930.421,9103828.90418,0
+1649671200000,104.77,106.34,104.46,105.91,185430.000,1649674799999,19550617.21994,42671,95174.134,10038070.07019,0
+1649674800000,105.90,105.91,104.24,104.81,112311.246,1649678399999,11792429.91674,29733,58675.895,6160015.55344,0
+1649678400000,104.83,105.09,103.97,104.67,79375.208,1649681999999,8309403.18078,22036,33216.728,3478150.73001,0
+1649682000000,104.67,104.94,102.80,104.45,148422.846,1649685599999,15432877.30519,34391,74210.352,7719034.29346,0
+1649685600000,104.44,104.71,103.22,103.61,101076.417,1649689199999,10501079.54494,24283,44200.814,4590575.75707,0
+1649689200000,103.62,104.46,103.32,103.42,72377.618,1649692799999,7524665.14549,17494,35631.375,3704413.19801,0
+1649692800000,103.42,104.75,103.35,104.52,94473.293,1649696399999,9827508.74539,24015,52929.658,5504211.49402,0
+1649696400000,104.52,105.46,103.83,104.72,95488.526,1649699999999,9992597.76963,22573,48719.750,5098160.41666,0
+1649700000000,104.72,105.19,104.10,105.09,39113.366,1649703599999,4092955.85499,12594,19135.957,2002547.98110,0
+1649703600000,105.09,105.36,103.47,104.37,98802.229,1649707199999,10311180.56911,27395,51670.165,5390254.56049,0
+1649707200000,104.37,104.66,102.95,103.90,99464.010,1649710799999,10332504.30641,31456,52465.821,5449364.58807,0
+1649710800000,103.89,104.22,101.72,102.55,121183.001,1649714399999,12471854.45601,36979,56113.075,5773422.47647,0
+1649714400000,102.53,104.13,102.21,103.41,95990.096,1649717999999,9922999.31199,32777,45789.614,4731630.15564,0
+1649718000000,103.41,103.67,101.92,102.42,108936.980,1649721599999,11177954.44970,26423,54608.480,5602461.12040,0
+1649721600000,102.42,103.30,102.01,102.79,94902.129,1649725199999,9746182.67914,26289,46354.014,4758127.01823,0
+1649725200000,102.78,103.35,102.48,102.53,56004.386,1649728799999,5766480.26156,19455,27744.022,2856376.99046,0
+1649728800000,102.54,102.70,101.60,102.19,71011.068,1649732399999,7251763.16785,19674,34515.325,3525563.13849,0
+1649732400000,102.20,102.45,101.85,102.38,42649.021,1649735999999,4358116.04197,16103,20872.500,2132678.96532,0
+1649736000000,102.38,103.29,102.03,103.27,58386.584,1649739599999,6000065.23434,16430,27725.093,2850143.94671,0
+1649739600000,103.28,104.12,103.06,104.03,49016.123,1649743199999,5074630.38095,16432,22163.896,2295097.93935,0
+1649743200000,104.02,104.29,103.57,104.10,48541.009,1649746799999,5045425.32006,15562,24367.213,2533173.43795,0
+1649746800000,104.10,104.72,103.74,104.30,64155.190,1649750399999,6690345.71758,18456,28739.862,2997224.23022,0
+1649750400000,104.30,104.77,103.99,104.34,55307.066,1649753999999,5774347.42770,16281,27406.940,2861629.87194,0
+1649754000000,104.34,104.43,103.79,104.26,58924.044,1649757599999,6133413.23107,18169,28467.324,2962868.90853,0
+1649757600000,104.26,104.64,103.86,104.31,46500.948,1649761199999,4846471.06328,14448,21160.149,2205869.28326,0
+1649761200000,104.31,105.20,104.16,105.10,66950.731,1649764799999,7014372.80812,18832,31763.317,3328454.24358,0
+1649764800000,105.10,105.67,104.06,105.62,132745.210,1649768399999,13930833.88901,33737,66258.796,6953945.98245,0
+1649768400000,105.63,105.68,104.58,104.98,100467.180,1649771999999,10568090.40307,24218,48692.671,5120440.21697,0
+1649772000000,104.97,105.07,103.59,104.01,90622.303,1649775599999,9445425.28116,23618,44715.398,4661859.98902,0
+1649775600000,104.00,104.87,103.91,104.47,51813.994,1649779199999,5410730.78873,15882,26834.218,2801287.15515,0
+1649779200000,104.48,104.70,103.80,104.47,42478.509,1649782799999,4427830.24771,15327,23057.160,2403402.99427,0
+1649782800000,104.47,104.65,103.93,103.98,29464.710,1649786399999,3073627.46608,11725,13005.561,1356418.95653,0
+1649786400000,103.98,104.13,103.00,103.19,66538.624,1649789999999,6880473.02997,20434,36152.581,3739090.36964,0
+1649790000000,103.18,103.70,102.50,102.68,75902.131,1649793599999,7820705.58004,21179,37203.989,3835202.43443,0
+1649793600000,102.69,103.49,102.61,103.37,49150.383,1649797199999,5071825.46619,16658,25931.098,2675494.29499,0
+1649797200000,103.36,103.86,103.20,103.84,36000.746,1649800799999,3726826.67387,9348,15259.125,1580270.80140,0
+1649800800000,103.85,104.31,103.35,104.16,56908.898,1649804399999,5904593.53195,17630,25237.920,2619482.08654,0
+1649804400000,104.17,104.94,104.08,104.78,72501.989,1649807999999,7582974.77557,20830,32409.079,3390063.15849,0
+1649808000000,104.77,105.15,104.30,104.43,47381.472,1649811599999,4962837.19906,15903,21180.867,2219184.36272,0
+1649811600000,104.43,104.65,103.93,104.64,41932.723,1649815199999,4372322.56689,13022,22869.245,2385167.03423,0
+1649815200000,104.63,105.73,104.17,104.71,110373.591,1649818799999,11576028.46983,25276,51402.615,5393629.89829,0
+1649818800000,104.70,105.27,104.60,104.94,34203.532,1649822399999,3590413.36650,10827,15685.917,1646923.78787,0
+1649822400000,104.94,105.27,104.69,105.26,24557.869,1649825999999,2576582.50746,8639,13011.838,1365345.30193,0
+1649826000000,105.25,105.64,105.06,105.51,28695.070,1649829599999,3022267.55946,10362,13665.936,1439519.73276,0
+1649829600000,105.51,105.55,104.40,104.84,40953.491,1649833199999,4302381.07029,12081,18907.700,1986494.04294,0
+1649833200000,104.84,105.42,103.80,105.27,106273.734,1649836799999,11123457.74763,23690,55131.824,5769218.95561,0
+1649836800000,105.27,106.05,105.04,105.88,56530.908,1649840399999,5965750.47486,16807,33584.365,3545283.64597,0
+1649840400000,105.88,107.00,105.74,106.73,127506.844,1649843999999,13568809.76099,31302,61929.868,6590140.87985,0
+1649844000000,106.74,107.29,105.45,106.09,136247.619,1649847599999,14490685.33862,35904,64501.993,6861820.89941,0
+1649847600000,106.09,107.81,106.03,107.06,156078.162,1649851199999,16717893.71569,35298,77404.354,8289331.22293,0
+1649851200000,107.06,107.63,106.66,106.67,129204.183,1649854799999,13840140.85663,31423,58020.914,6217489.93923,0
+1649854800000,106.66,109.88,106.27,109.71,348257.187,1649858399999,37757174.26514,64576,185033.858,20055410.49795,0
+1649858400000,109.74,110.37,108.58,109.54,210589.137,1649861999999,23040257.47584,53241,102083.826,11170381.44729,0
+1649862000000,109.54,110.36,109.50,110.09,131656.144,1649865599999,14482631.83255,35530,65529.274,7209698.54716,0
+1649865600000,110.09,110.31,109.12,109.54,156857.183,1649869199999,17190850.25848,36896,84083.302,9214335.91401,0
+1649869200000,109.54,109.75,109.05,109.63,77162.623,1649872799999,8437935.36021,23060,38371.116,4196595.98635,0
+1649872800000,109.63,109.87,109.28,109.76,49922.570,1649876399999,5472553.93822,20214,23861.018,2615874.79659,0
+1649876400000,109.76,110.05,109.27,109.39,48614.158,1649879999999,5328630.78112,20326,25007.001,2741409.27763,0
+1649880000000,109.39,110.46,109.36,110.12,55185.142,1649883599999,6065834.90458,19261,32724.822,3596149.15738,0
+1649883600000,110.12,110.60,109.77,110.38,43628.236,1649887199999,4806011.66892,14268,23185.363,2554738.72956,0
+1649887200000,110.38,110.74,109.78,110.57,52731.251,1649890799999,5818676.36144,13477,23642.984,2610007.70197,0
+1649890800000,110.57,110.69,110.00,110.47,55674.088,1649894399999,6143237.05169,16791,25603.637,2825689.55147,0
+1649894400000,110.46,110.92,109.82,110.00,75424.786,1649897999999,8320740.80012,19072,41951.075,4628527.28444,0
+1649898000000,109.99,110.59,109.90,110.57,44721.034,1649901599999,4930588.83825,12714,20281.833,2236657.56203,0
+1649901600000,110.56,111.97,110.32,111.77,94465.884,1649905199999,10503259.48555,23710,53697.867,5972823.59233,0
+1649905200000,111.77,111.93,111.18,111.76,55809.864,1649908799999,6225698.37040,17236,26450.737,2951319.16655,0
+1649908800000,111.76,112.30,111.02,111.24,83022.392,1649912399999,9270623.49050,22446,37177.158,4151767.55266,0
+1649912400000,111.25,111.51,110.87,111.03,41912.985,1649915999999,4660123.52008,11880,23069.002,2565744.50397,0
+1649916000000,111.04,111.29,110.42,110.50,37189.056,1649919599999,4121749.15479,12444,17336.847,1922534.38006,0
+1649919600000,110.50,110.79,110.05,110.77,37769.324,1649923199999,4170054.87694,12667,21330.998,2355671.71516,0
+1649923200000,110.77,110.97,110.42,110.51,42271.564,1649926799999,4678567.36863,11788,16065.816,1778362.11785,0
+1649926800000,110.51,110.56,109.29,110.08,72542.779,1649930399999,7974200.39981,20332,34571.922,3800605.39708,0
+1649930400000,110.08,110.20,109.10,109.32,58119.146,1649933999999,6376899.02409,17710,25701.156,2819547.56532,0
+1649934000000,109.32,109.74,108.55,108.89,102057.903,1649937599999,11129276.59016,22191,48348.248,5273799.47948,0
+1649937600000,108.89,109.43,108.77,109.17,46066.836,1649941199999,5027253.06643,14722,24753.786,2701205.29820,0
+1649941200000,109.16,109.71,107.39,107.68,131982.017,1649944799999,14320508.54521,33483,64226.753,6972741.68308,0
+1649944800000,107.67,108.21,107.18,107.75,113641.929,1649948399999,12233332.67147,30674,61136.674,6582064.32838,0
+1649948400000,107.74,107.92,106.53,106.82,89358.620,1649951999999,9574988.10553,24676,42178.019,4518432.51692,0
+1649952000000,106.81,107.05,105.89,106.68,94487.526,1649955599999,10063838.64435,24316,45034.356,4797411.37896,0
+1649955600000,106.67,107.02,106.42,106.89,57797.878,1649959199999,6167361.31446,15785,27535.515,2938778.25601,0
+1649959200000,106.89,107.26,106.01,106.17,60037.139,1649962799999,6412674.06237,16320,26887.474,2872263.07732,0
+1649962800000,106.16,106.87,106.00,106.67,42816.581,1649966399999,4560156.28464,12260,24705.267,2630662.82239,0
+1649966400000,106.66,107.07,106.26,106.88,45931.297,1649969999999,4900763.08032,11981,19819.095,2114848.77334,0
+1649970000000,106.88,107.44,106.78,107.41,40485.022,1649973599999,4335140.94223,10733,18584.454,1990695.03271,0
+1649973600000,107.42,107.58,107.12,107.25,38273.007,1649977199999,4108670.97858,11004,17489.408,1877711.91594,0
+1649977200000,107.26,107.51,107.09,107.32,22629.393,1649980799999,2428700.38358,6929,10155.831,1090078.54597,0
+1649980800000,107.32,108.01,106.95,107.30,42181.336,1649984399999,4534130.37310,13269,18891.235,2031928.35747,0
+1649984400000,107.29,108.17,107.17,108.07,34554.231,1649987999999,3721977.18226,10638,19606.068,2111291.95157,0
+1649988000000,108.07,109.00,107.85,108.80,55801.322,1649991599999,6049553.34103,15106,26534.096,2878776.96619,0
+1649991600000,108.80,110.34,108.76,110.33,77363.272,1649995199999,8489464.75426,22292,38617.169,4236736.49887,0
+1649995200000,110.32,110.67,109.81,109.99,61972.457,1649998799999,6836591.55509,18214,30519.398,3367019.04966,0
+1649998800000,110.00,110.71,109.72,110.19,69723.478,1650002399999,7684915.16612,15811,39407.061,4342809.77767,0
+1650002400000,110.20,110.52,108.95,109.42,119680.681,1650005999999,13132107.19258,23443,63606.032,6980743.72222,0
+1650006000000,109.41,110.72,109.07,109.57,101489.796,1650009599999,11134491.29778,24153,49290.846,5407371.16292,0
+1650009600000,109.56,110.07,109.20,109.86,87409.674,1650013199999,9585053.90566,19994,47977.357,5260801.04952,0
+1650013200000,109.87,110.26,109.65,110.01,42923.726,1650016799999,4718442.16628,15168,22272.612,2449160.59958,0
+1650016800000,110.01,110.88,109.60,110.53,65524.846,1650020399999,7229007.36674,18643,34381.948,3794363.58253,0
+1650020400000,110.53,110.75,110.17,110.44,51705.208,1650023999999,5709471.26672,15994,25409.204,2806107.96961,0
+1650024000000,110.43,110.82,110.17,110.24,50067.172,1650027599999,5532011.30256,15734,27816.610,3074436.87380,0
+1650027600000,110.24,110.53,109.55,109.95,93991.045,1650031199999,10346027.12389,23812,45944.517,5058462.72228,0
+1650031200000,109.95,112.42,109.32,111.37,214818.964,1650034799999,23875035.49839,40417,112255.342,12479027.55767,0
+1650034800000,111.37,112.86,110.81,112.28,151390.587,1650038399999,16944110.33991,34780,80959.834,9061801.27335,0
+1650038400000,112.28,112.64,111.57,112.30,108035.354,1650041999999,12118034.03392,27163,55072.825,6178779.85713,0
+1650042000000,112.29,112.79,111.82,112.04,64618.851,1650045599999,7254186.30136,18729,29183.689,3276642.87486,0
+1650045600000,112.04,112.50,111.08,111.47,146924.934,1650049199999,16420668.99065,22401,70331.933,7860758.04720,0
+1650049200000,111.48,111.48,110.81,110.96,56387.745,1650052799999,6262488.19830,13986,27718.931,3078314.74419,0
+1650052800000,110.96,111.28,110.81,111.14,32512.963,1650056399999,3610283.98774,9289,16091.705,1787222.29200,0
+1650056400000,111.11,111.46,110.96,111.42,33196.840,1650059999999,3694159.88934,9223,15614.072,1737879.44993,0
+1650060000000,111.41,111.43,110.62,110.90,37044.528,1650063599999,4110543.54388,11119,16118.641,1788532.40506,0
+1650063600000,110.90,111.11,110.57,110.85,28731.873,1650067199999,3186066.85923,9136,13051.866,1447448.36575,0
+1650067200000,110.86,112.09,110.59,111.86,53319.171,1650070799999,5935337.35254,13278,31058.217,3458313.09623,0
+1650070800000,111.87,112.34,111.56,112.07,52350.288,1650074399999,5864794.02854,12322,20820.255,2333380.75633,0
+1650074400000,112.06,112.15,111.50,111.76,40131.570,1650077999999,4488655.85324,9917,20559.944,2299673.68792,0
+1650078000000,111.76,112.07,111.28,111.77,39912.144,1650081599999,4456709.93613,10872,22041.070,2461900.71678,0
+1650081600000,111.77,112.05,111.72,111.79,20194.047,1650085199999,2259251.69543,7176,9886.629,1106097.28334,0
+1650085200000,111.79,112.05,111.41,112.04,25073.666,1650088799999,2800015.23270,7553,13480.265,1505668.76872,0
+1650088800000,112.05,112.06,111.45,111.63,25434.612,1650092399999,2841173.63206,7436,10524.512,1175335.22454,0
+1650092400000,111.62,111.77,111.37,111.50,22512.392,1650095999999,2511835.48937,7004,13191.565,1471895.52466,0
+1650096000000,111.49,111.97,111.21,111.64,35946.212,1650099599999,4011597.91086,9849,17636.888,1968841.38019,0
+1650099600000,111.64,111.96,111.49,111.79,27066.253,1650103199999,3023411.77147,9278,11765.207,1314227.26264,0
+1650103200000,111.79,112.47,111.70,112.19,45389.602,1650106799999,5089300.08843,11945,19867.063,2227552.65769,0
+1650106800000,112.18,112.53,111.76,111.90,32529.820,1650110399999,3648742.16910,9387,14009.585,1571813.27555,0
+1650110400000,111.91,113.18,111.78,112.83,75643.652,1650113999999,8518971.74722,17093,40301.979,4538535.02363,0
+1650114000000,112.84,112.95,112.41,112.57,40135.562,1650117599999,4521141.03980,10791,19770.717,2227295.36374,0
+1650117600000,112.58,113.64,112.47,113.49,77943.945,1650121199999,8816854.78046,17189,40380.924,4567396.36754,0
+1650121200000,113.49,113.99,111.01,111.44,227675.314,1650124799999,25589475.84320,42535,109576.342,12320180.40751,0
+1650124800000,111.44,111.81,111.13,111.67,86420.373,1650128399999,9639399.08911,17822,44833.856,5000977.86610,0
+1650128400000,111.66,111.80,110.67,110.97,89013.863,1650131999999,9896536.39974,15755,42460.440,4721446.24148,0
+1650132000000,110.95,111.12,110.61,111.00,34347.122,1650135599999,3807006.84133,9198,18299.974,2028687.33344,0
+1650135600000,111.00,111.17,110.67,110.69,35907.058,1650139199999,3983632.00780,9007,13728.600,1523486.35121,0
+1650139200000,110.69,110.95,110.07,110.75,80587.722,1650142799999,8901179.35164,15555,38908.731,4298000.39247,0
+1650142800000,110.75,111.76,110.63,111.70,51487.295,1650146399999,5722575.91130,13858,25660.767,2853239.07709,0
+1650146400000,111.70,112.79,111.66,112.67,81085.857,1650149999999,9117099.33369,21797,37392.361,4203972.39057,0
+1650150000000,112.67,114.77,112.57,114.31,162729.394,1650153599999,18535315.05947,32857,92153.944,10499130.14277,0
+1650153600000,114.30,115.10,114.19,114.49,147490.328,1650157199999,16908951.53966,30810,74176.639,8505501.62859,0
+1650157200000,114.48,114.90,114.08,114.13,102480.188,1650160799999,11728499.34974,18750,51355.722,5878226.56728,0
+1650160800000,114.14,114.81,113.53,113.79,141823.078,1650164399999,16189799.67387,25473,71717.923,8187491.01490,0
+1650164400000,113.78,114.19,113.53,113.69,61111.304,1650167999999,6959476.98649,15324,34065.065,3879757.21108,0
+1650168000000,113.69,114.36,113.66,113.84,64955.249,1650171599999,7409065.55936,12033,27825.518,3172943.04877,0
+1650171600000,113.83,114.04,113.59,113.85,37394.084,1650175199999,4254411.32615,9838,20840.884,2371728.82283,0
+1650175200000,113.86,114.03,113.25,113.28,48876.160,1650178799999,5556173.20082,10690,20173.748,2293918.76252,0
+1650178800000,113.27,113.35,112.70,113.17,69329.526,1650182399999,7837594.99669,15171,31934.103,3610740.60061,0
+1650182400000,113.17,113.41,112.92,113.18,43459.989,1650185999999,4919132.68648,10181,19509.335,2208618.98734,0
+1650186000000,113.18,113.89,113.17,113.71,53850.729,1650189599999,6113626.08648,13552,31845.083,3615714.02947,0
+1650189600000,113.72,113.97,113.22,113.87,53343.416,1650193199999,6063558.93810,11605,23213.657,2639325.17421,0
+1650193200000,113.88,114.36,113.79,114.05,56429.319,1650196799999,6434113.26239,12891,30030.080,3424516.86332,0
+1650196800000,114.03,114.23,113.50,113.62,42414.053,1650200399999,4828165.36320,10340,16590.109,1889133.63846,0
+1650200400000,113.62,114.06,113.14,113.16,68318.236,1650203999999,7764076.82791,16754,34510.773,3922731.32877,0
+1650204000000,113.18,113.58,112.77,113.21,51028.522,1650207599999,5774573.32729,15423,27328.351,3093481.60919,0
+1650207600000,113.21,113.43,112.96,113.31,32376.278,1650211199999,3666315.65471,11849,16144.137,1828608.75320,0
+1650211200000,113.31,113.48,112.20,112.45,47172.760,1650214799999,5324549.25365,14244,18707.052,2111782.75314,0
+1650214800000,112.44,112.67,111.78,111.98,56261.900,1650218399999,6320466.45206,14697,27703.395,3113464.66670,0
+1650218400000,111.99,112.17,111.02,111.37,89135.848,1650221999999,9938487.18651,22518,39367.836,4389941.84861,0
+1650222000000,111.37,112.23,111.21,111.96,57738.280,1650225599999,6447456.28106,14897,30068.319,3357360.05080,0
+1650225600000,111.95,111.98,110.81,111.03,97666.201,1650229199999,10872496.17679,16836,48728.918,5425259.08607,0
+1650229200000,111.04,111.58,110.85,111.53,39747.551,1650232799999,4419288.82799,10146,18753.401,2085728.49102,0
+1650232800000,111.52,111.80,110.19,110.62,104055.712,1650236399999,11547904.72680,25617,47037.134,5217736.80357,0
+1650236400000,110.62,110.70,108.15,108.69,187816.178,1650239999999,20477028.31258,45399,91569.714,9982044.17163,0
+1650240000000,108.69,109.53,108.32,109.14,83337.835,1650243599999,9083324.53816,20944,38594.255,4206902.17217,0
+1650243600000,109.15,109.82,109.05,109.72,38870.913,1650247199999,4253628.07218,11003,19619.675,2146891.79906,0
+1650247200000,109.72,109.99,109.62,109.65,23911.106,1650250799999,2624923.50395,8052,9867.370,1083291.83408,0
+1650250800000,109.66,109.95,109.33,109.55,25642.226,1650254399999,2810906.79809,7336,12155.168,1332729.88916,0
+1650254400000,109.55,109.72,105.16,105.79,216727.563,1650257999999,23138106.40630,47848,106621.805,11373654.91930,0
+1650258000000,105.78,106.57,105.23,106.21,85093.986,1650261599999,9024677.00642,20944,44104.278,4678301.14024,0
+1650261600000,106.20,106.78,106.14,106.34,43040.808,1650265199999,4582289.83492,10381,21571.970,2296531.43679,0
+1650265200000,106.34,106.57,105.32,105.94,61776.651,1650268799999,6544087.03645,14444,31516.561,3338503.89333,0
+1650268800000,105.94,106.26,105.54,105.60,61233.389,1650272399999,6486488.22604,12538,24429.789,2588190.36936,0
+1650272400000,105.60,106.16,105.31,105.99,65559.420,1650275999999,6932737.29828,14328,28341.684,2997061.99620,0
+1650276000000,106.00,106.16,105.57,105.65,73249.058,1650279599999,7755154.95961,14624,37592.104,3980360.06824,0
+1650279600000,105.65,106.46,105.65,106.20,52481.517,1650283199999,5565932.67042,12452,28064.827,2976112.25194,0
+1650283200000,106.21,107.35,106.13,106.93,99974.059,1650286799999,10679950.67958,21267,45959.287,4909199.92500,0
+1650286800000,106.95,107.64,106.59,106.86,123597.586,1650290399999,13238323.19278,25798,57209.587,6129199.55272,0
+1650290400000,106.85,107.84,106.64,107.63,91076.829,1650293999999,9777614.62339,21101,44383.214,4766481.39188,0
+1650294000000,107.62,107.72,106.33,106.54,70473.290,1650297599999,7534443.18571,15632,31029.443,3317187.85432,0
+1650297600000,106.54,107.44,105.78,106.77,87246.816,1650301199999,9304800.02131,21358,48141.291,5134191.37107,0
+1650301200000,106.78,109.73,106.72,109.40,147692.853,1650304799999,15999765.76082,33598,79168.983,8575161.63862,0
+1650304800000,109.40,110.54,109.38,109.83,157070.761,1650308399999,17262559.46530,32975,65804.052,7234274.46879,0
+1650308400000,109.83,110.46,109.60,110.30,63744.719,1650311999999,7006326.31641,15716,33009.411,3628923.07112,0
+1650312000000,110.30,110.74,109.95,110.01,63618.864,1650315599999,7016868.71636,15721,25074.065,2766082.51207,0
+1650315600000,110.01,111.09,110.01,110.83,64076.870,1650319199999,7086363.63330,15813,36155.718,3998646.96513,0
+1650319200000,110.81,111.46,110.63,111.34,41366.258,1650322799999,4590519.41847,14422,24185.544,2684382.17673,0
+1650322800000,111.33,111.48,110.93,111.19,60949.780,1650326399999,6776225.10391,14314,30512.634,3393210.74944,0
+1650326400000,111.19,112.18,111.18,111.53,78673.462,1650329999999,8782759.74205,24460,42620.198,4757538.95651,0
+1650330000000,111.54,111.92,111.40,111.51,41313.085,1650333599999,4613626.47827,14096,25485.035,2846346.20803,0
+1650333600000,111.50,112.26,111.08,111.70,107959.457,1650337199999,12050063.08662,25232,56961.111,6357383.10205,0
+1650337200000,111.71,112.27,111.71,111.83,33648.854,1650340799999,3768636.90343,11744,15421.316,1727105.51473,0
+1650340800000,111.84,112.11,111.67,112.04,32041.640,1650344399999,3586090.50034,10089,19791.293,2215239.16091,0
+1650344400000,112.03,112.09,111.41,111.68,43391.287,1650347999999,4851577.23822,11120,24804.880,2774061.33903,0
+1650348000000,111.69,111.95,111.22,111.24,27344.902,1650351599999,3052873.43317,9346,13876.840,1549345.64872,0
+1650351600000,111.25,111.35,110.58,110.81,57329.151,1650355199999,6358047.77575,16505,29306.049,3250274.68352,0
+1650355200000,110.82,111.22,110.56,110.73,42118.364,1650358799999,4671011.32485,13162,17761.535,1970142.73800,0
+1650358800000,110.73,111.26,110.58,110.91,47241.991,1650362399999,5238852.30517,14624,21031.354,2332440.45788,0
+1650362400000,110.91,111.39,110.57,111.05,44047.444,1650365999999,4887009.67260,13784,22888.140,2539436.27701,0
+1650366000000,111.05,111.95,110.88,110.91,69002.168,1650369599999,7681532.08844,18991,32584.065,3628215.84420,0
+1650369600000,110.91,111.84,110.87,111.35,63183.836,1650373199999,7043162.08716,17803,25195.163,2808884.22591,0
+1650373200000,111.36,112.61,110.90,112.46,92259.530,1650376799999,10303555.83085,26246,43559.033,4867362.67561,0
+1650376800000,112.46,113.22,112.29,113.05,121530.469,1650380399999,13712040.36188,31942,61518.261,6942861.79777,0
+1650380400000,113.06,113.60,112.56,113.11,70187.734,1650383999999,7934737.62820,22018,39240.450,4436274.24220,0
+1650384000000,113.11,113.48,112.40,112.97,78242.510,1650387599999,8844667.28317,22318,37070.397,4191146.86193,0
+1650387600000,112.96,113.13,112.36,112.94,46290.603,1650391199999,5219397.82033,13231,25099.964,2830788.13013,0
+1650391200000,112.93,113.07,112.68,112.84,34306.111,1650394799999,3871785.50928,11043,15064.901,1700369.62450,0
+1650394800000,112.84,113.37,112.75,113.08,30847.731,1650398399999,3487785.51767,10790,16201.634,1831719.57505,0
+1650398400000,113.07,113.73,112.80,113.33,99856.875,1650401999999,11318932.40804,18405,42906.501,4861720.06350,0
+1650402000000,113.32,113.92,113.24,113.71,34304.377,1650405599999,3895285.00776,9388,20631.013,2343262.56766,0
+1650405600000,113.71,114.13,113.53,113.67,42865.982,1650409199999,4879251.09740,12143,22139.190,2520476.71474,0
+1650409200000,113.67,113.94,113.62,113.77,30852.798,1650412799999,3510528.57220,8474,16031.584,1824115.76839,0
+1650412800000,113.77,113.78,112.21,112.66,121645.490,1650416399999,13736015.02655,22561,63543.014,7177109.49956,0
+1650416400000,112.66,112.85,112.31,112.78,23844.336,1650419999999,2687209.21574,7690,11375.181,1282107.21662,0
+1650420000000,112.78,113.04,112.12,112.68,80791.986,1650423599999,9095098.97649,17102,40366.045,4542732.15863,0
+1650423600000,112.67,112.67,112.02,112.56,61392.873,1650427199999,6898230.41553,13920,33672.704,3783202.26124,0
+1650427200000,112.55,112.70,112.20,112.52,22969.344,1650430799999,2583465.39180,8210,11357.820,1277515.82290,0
+1650430800000,112.52,112.95,112.33,112.90,32785.453,1650434399999,3692236.99308,9226,19134.099,2155275.75130,0
+1650434400000,112.89,112.99,112.46,112.97,36916.689,1650437999999,4161768.26648,8992,15572.807,1755401.14315,0
+1650438000000,112.97,113.20,112.20,112.52,43984.138,1650441599999,4955621.59484,11492,22864.603,2576487.65568,0
+1650441600000,112.53,112.62,112.24,112.49,31135.730,1650445199999,3499624.15835,8923,17502.905,1967418.44084,0
+1650445200000,112.50,112.96,112.38,112.61,35588.661,1650448799999,4009001.57439,11787,15539.117,1750930.93194,0
+1650448800000,112.61,113.73,112.45,113.34,85774.322,1650452399999,9716918.50014,20632,38655.103,4379202.58676,0
+1650452400000,113.32,114.15,112.85,113.76,77857.839,1650455999999,8842061.67570,21424,35784.534,4065927.00565,0
+1650456000000,113.77,113.88,113.01,113.67,82683.510,1650459599999,9386672.51876,21208,41600.094,4722707.92855,0
+1650459600000,113.67,113.78,111.24,111.60,147768.275,1650463199999,16594359.18785,35797,68654.434,7703685.26735,0
+1650463200000,111.59,112.27,111.40,111.63,86889.547,1650466799999,9716972.79258,27193,43732.696,4890820.35467,0
+1650466800000,111.65,111.94,110.61,111.67,132597.392,1650470399999,14752310.03484,34776,60693.146,6751435.83919,0
+1650470400000,111.68,112.66,110.89,112.58,135245.609,1650473999999,15086761.94890,28684,68307.521,7619720.06469,0
+1650474000000,112.58,112.75,112.12,112.71,54279.588,1650477599999,6101993.97448,13616,24971.211,2807448.33005,0
+1650477600000,112.70,112.84,111.04,111.36,75298.499,1650481199999,8414031.42127,18816,34897.966,3899936.17959,0
+1650481200000,111.36,111.93,111.19,111.76,59736.479,1650484799999,6668125.72055,13138,30782.950,3436843.81651,0
+1650484800000,111.77,112.59,111.56,112.47,31177.863,1650488399999,3494124.34132,10910,17258.072,1934295.00804,0
+1650488400000,112.48,112.73,112.22,112.35,21429.080,1650491999999,2409006.68474,8491,10135.370,1139495.78325,0
+1650492000000,112.35,112.50,112.05,112.12,22273.869,1650495599999,2501317.31890,8576,10430.264,1171356.72849,0
+1650495600000,112.12,112.15,111.55,111.81,22644.234,1650499199999,2532660.76684,8384,12970.119,1450757.61841,0
+1650499200000,111.82,112.41,111.54,112.08,38937.400,1650502799999,4361287.45703,11434,17894.313,2004806.08672,0
+1650502800000,112.06,112.59,111.90,112.42,30725.236,1650506399999,3450472.07291,9782,14450.479,1622928.56884,0
+1650506400000,112.43,112.49,112.02,112.21,26099.675,1650509999999,2929703.25116,8059,11707.583,1314523.89243,0
+1650510000000,112.21,112.31,111.70,112.27,25631.942,1650513599999,2870734.66820,8221,10677.431,1195897.27546,0
+1650513600000,112.29,112.55,111.70,111.85,29675.964,1650517199999,3325722.69725,8835,12665.492,1419655.24217,0
+1650517200000,111.85,112.34,110.37,110.89,87622.355,1650520799999,9759783.93765,20464,34704.915,3865338.06703,0
+1650520800000,110.89,111.29,110.57,110.72,38561.008,1650524399999,4279438.63366,11868,22156.066,2459472.71486,0
+1650524400000,110.73,111.48,110.41,111.17,36984.618,1650527999999,4102151.11639,12608,20008.900,2219422.75339,0
+1650528000000,111.17,111.38,110.76,111.20,42959.311,1650531599999,4770772.22472,13744,20680.482,2297021.14355,0
+1650531600000,111.19,111.25,110.02,110.45,62694.290,1650535199999,6930574.67712,17577,27552.269,3046207.91379,0
+1650535200000,110.44,112.17,110.32,111.92,104498.220,1650538799999,11659354.44555,25673,51942.790,5793489.81701,0
+1650538800000,111.91,112.83,111.84,112.31,82757.614,1650542399999,9294580.01744,22496,37422.352,4203678.47200,0
+1650542400000,112.32,113.74,112.09,113.44,105875.380,1650545999999,11952320.56330,26599,54533.840,6156253.99647,0
+1650546000000,113.43,114.50,113.32,114.17,140160.701,1650549599999,15972517.39979,33583,75002.174,8550012.94589,0
+1650549600000,114.18,114.36,113.56,113.72,87420.867,1650553199999,9961222.01880,22479,44699.513,5095017.61939,0
+1650553200000,113.73,114.09,112.86,112.95,87683.743,1650556799999,9948539.66136,22587,42563.380,4831503.38562,0
+1650556800000,112.95,113.44,111.82,111.86,104136.371,1650560399999,11749046.02900,24053,41470.577,4682858.63088,0
+1650560400000,111.87,112.44,111.20,111.32,132014.213,1650563999999,14753317.71493,30600,77140.828,8621932.00248,0
+1650564000000,111.31,111.41,110.54,110.64,61480.543,1650567599999,6826022.28983,19349,32869.831,3649743.21095,0
+1650567600000,110.64,110.71,109.01,109.22,116463.152,1650571199999,12804324.11834,34041,55869.943,6143747.35123,0
+1650571200000,109.21,109.32,107.06,107.38,173201.773,1650574799999,18757429.07957,42233,85224.420,9239975.51189,0
+1650574800000,107.38,108.02,107.16,107.52,52424.106,1650578399999,5643326.09065,14256,26203.135,2821388.31381,0
+1650578400000,107.52,107.67,105.26,106.86,154470.468,1650581999999,16453243.89579,41825,68354.124,7281738.77559,0
+1650582000000,106.85,106.94,106.48,106.61,51478.466,1650585599999,5493455.37096,13837,19196.390,2048753.87225,0
+1650585600000,106.59,107.60,105.94,107.05,111520.411,1650589199999,11906758.32272,24941,40182.108,4290684.27114,0
+1650589200000,107.06,107.50,106.65,107.49,83164.789,1650592799999,8896299.15695,17127,36170.766,3870757.21959,0
+1650592800000,107.49,107.78,106.51,107.13,132060.545,1650596399999,14170523.45329,24352,60290.929,6466882.61659,0
+1650596400000,107.13,107.33,106.80,107.00,49290.023,1650599999999,5278494.17920,11142,20394.099,2184350.27663,0
+1650600000000,107.00,107.53,106.96,107.47,36980.863,1650603599999,3967349.49809,9840,17848.333,1914999.57439,0
+1650603600000,107.47,107.94,107.32,107.87,50269.676,1650607199999,5416154.68277,12433,24166.262,2603808.87776,0
+1650607200000,107.87,108.04,107.60,107.79,35865.895,1650610799999,3867868.61971,9780,15221.144,1641829.40983,0
+1650610800000,107.80,108.64,106.80,108.20,96801.031,1650614399999,10429194.35186,25001,49407.674,5327125.94065,0
+1650614400000,108.20,108.35,107.10,107.48,57158.831,1650617999999,6155791.03027,14883,27713.380,2983143.65568,0
+1650618000000,107.47,107.88,107.18,107.34,52371.235,1650621599999,5632068.91422,13213,30504.205,3280864.40473,0
+1650621600000,107.34,107.98,107.05,107.73,46949.096,1650625199999,5051105.33862,15406,25523.418,2745820.00769,0
+1650625200000,107.72,108.26,107.63,108.12,31401.543,1650628799999,3389445.36021,12190,17219.854,1858814.98796,0
+1650628800000,108.10,108.20,107.58,107.79,39023.244,1650632399999,4209398.71202,11955,20841.126,2248446.87596,0
+1650632400000,107.79,108.27,107.11,107.40,80473.779,1650635999999,8668744.37632,24388,44441.890,4787695.48738,0
+1650636000000,107.40,107.92,106.62,107.03,94793.610,1650639599999,10161458.57059,26786,49239.905,5278718.86671,0
+1650639600000,107.03,107.67,106.40,106.61,97267.817,1650643199999,10400891.95608,27670,52867.035,5654991.32074,0
+1650643200000,106.60,107.54,106.14,106.94,78181.287,1650646799999,8351591.22172,23532,42917.443,4585378.61879,0
+1650646800000,106.94,107.39,106.53,106.58,46203.488,1650650399999,4943865.67006,12963,21197.095,2268508.70060,0
+1650650400000,106.57,107.13,106.14,106.82,77069.648,1650653999999,8214111.39675,20213,40921.459,4361951.31713,0
+1650654000000,106.82,107.36,105.52,105.52,93988.727,1650657599999,10009965.51255,23275,40444.028,4307202.18670,0
+1650657600000,105.53,106.23,105.51,106.08,56200.831,1650661199999,5946995.81992,16368,33507.412,3545426.23568,0
+1650661200000,106.08,106.16,105.64,105.81,84770.889,1650664799999,8978096.17576,14868,39989.860,4236139.70137,0
+1650664800000,105.80,105.96,104.63,105.69,107511.213,1650668399999,11336052.73886,23806,49219.070,5191032.75541,0
+1650668400000,105.69,105.91,105.18,105.30,39278.288,1650671999999,4144087.59762,11185,16280.933,1717993.03917,0
+1650672000000,105.31,105.69,105.13,105.26,48493.052,1650675599999,5110799.92491,15068,20620.676,2173042.05233,0
+1650675600000,105.25,105.62,105.10,105.41,31973.859,1650679199999,3368785.89960,9554,13435.891,1415832.39498,0
+1650679200000,105.42,105.93,104.86,105.32,114023.565,1650682799999,12021900.32183,22694,54745.976,5770310.39208,0
+1650682800000,105.32,105.57,104.90,105.52,39871.604,1650686399999,4195639.71991,12466,19718.165,2075457.12929,0
+1650686400000,105.52,106.69,104.82,106.56,112102.196,1650689999999,11855014.03630,28806,53770.393,5684985.00845,0
+1650690000000,106.57,106.91,106.34,106.61,48132.556,1650693599999,5131080.86929,15724,16790.351,1790433.57581,0
+1650693600000,106.61,106.93,106.40,106.57,28416.998,1650697199999,3029811.32708,11750,13429.189,1431938.92042,0
+1650697200000,106.57,106.86,106.55,106.76,24862.714,1650700799999,2653282.34418,8977,11766.977,1255742.23006,0
+1650700800000,106.77,107.17,106.65,106.90,34487.453,1650704399999,3686923.62445,11775,18859.539,2016584.84236,0
+1650704400000,106.90,107.09,106.56,106.61,37121.405,1650707999999,3964820.83260,11586,21716.476,2319878.35228,0
+1650708000000,106.61,106.93,106.50,106.70,32795.362,1650711599999,3500138.70389,10163,17259.499,1842523.12565,0
+1650711600000,106.70,106.95,106.57,106.69,23006.789,1650715199999,2455753.92149,8653,12512.211,1335658.62331,0
+1650715200000,106.70,106.95,106.27,106.58,47180.875,1650718799999,5028477.29837,13226,23584.028,2512956.40441,0
+1650718800000,106.59,106.82,106.37,106.57,25906.936,1650722399999,2761364.10581,9862,14880.593,1586198.70488,0
+1650722400000,106.56,106.71,105.83,106.13,47785.053,1650725999999,5073342.31465,13750,19654.380,2086407.01528,0
+1650726000000,106.13,106.27,105.95,106.17,28221.375,1650729599999,2995431.24392,9285,14200.691,1507535.68779,0
+1650729600000,106.17,106.62,105.90,106.20,47735.161,1650733199999,5072955.74287,13310,24898.494,2646233.52461,0
+1650733200000,106.20,106.29,105.83,106.29,31657.635,1650736799999,3358211.64218,8901,16410.012,1740794.28240,0
+1650736800000,106.29,106.31,105.81,105.94,22176.174,1650740399999,2352890.18875,7046,12890.604,1367837.34922,0
+1650740400000,105.94,106.17,105.64,106.09,24180.381,1650743999999,2561127.83995,7894,12802.493,1356247.70742,0
+1650744000000,106.07,106.35,106.03,106.27,18103.937,1650747599999,1922227.32620,7115,8120.232,862180.99076,0
+1650747600000,106.27,106.50,106.07,106.32,19658.023,1650751199999,2089495.13559,5877,6576.493,699037.26634,0
+1650751200000,106.32,106.50,105.88,105.95,23707.266,1650754799999,2518849.38629,6853,9052.348,961977.37779,0
+1650754800000,105.94,106.21,104.23,105.12,67982.639,1650758399999,7152801.92225,20004,31898.063,3359236.66333,0
+1650758400000,105.11,105.86,105.09,105.27,51891.888,1650761999999,5474161.30010,13930,28091.942,2963390.48407,0
+1650762000000,105.27,105.43,104.68,104.76,38984.612,1650765599999,4100313.67708,9836,17961.442,1889971.21592,0
+1650765600000,104.77,105.09,104.56,104.71,29395.276,1650769199999,3082146.68752,9693,13936.459,1461454.16806,0
+1650769200000,104.71,105.37,104.63,105.20,42916.501,1650772799999,4512779.47434,10748,17880.967,1880060.57462,0
+1650772800000,105.20,105.40,104.96,105.09,24601.747,1650776399999,2587114.10868,7652,9542.894,1003506.95764,0
+1650776400000,105.08,105.17,104.90,105.04,18064.243,1650779999999,1897959.93485,6267,8277.280,869792.72877,0
+1650780000000,105.04,105.39,104.99,105.26,25779.641,1650783599999,2712461.73540,6499,15092.437,1588044.62225,0
+1650783600000,105.27,105.46,105.18,105.37,18588.128,1650787199999,1957906.46317,6076,10664.702,1123365.75807,0
+1650787200000,105.38,105.58,105.22,105.23,20173.883,1650790799999,2125893.88053,6833,8924.818,940685.72345,0
+1650790800000,105.23,105.53,105.08,105.34,22976.377,1650794399999,2419780.28917,7729,10303.248,1085124.18668,0
+1650794400000,105.34,105.48,105.04,105.32,33017.188,1650797999999,3476489.11629,8446,19042.462,2005359.93778,0
+1650798000000,105.32,105.32,104.63,105.00,31486.334,1650801599999,3306381.99726,9745,15968.287,1676829.31869,0
+1650801600000,104.99,105.24,104.45,105.05,62766.592,1650805199999,6583070.32591,13973,40352.868,4233631.99588,0
+1650805200000,105.04,105.04,103.59,104.70,74103.521,1650808799999,7738516.35905,21575,29107.674,3040890.51886,0
+1650808800000,104.70,105.48,103.84,105.10,72716.995,1650812399999,7616289.00091,21496,38618.449,4044725.56526,0
+1650812400000,105.10,105.46,104.61,104.83,40588.161,1650815999999,4260552.57883,11957,20470.702,2149607.75696,0
+1650816000000,104.83,105.21,103.43,104.46,109146.952,1650819599999,11394597.79884,28216,53915.172,5630242.27039,0
+1650819600000,104.46,104.67,103.60,103.79,67175.525,1650823199999,6984710.44405,19431,33456.793,3479751.13799,0
+1650823200000,103.80,104.61,103.68,104.54,46199.487,1650826799999,4812668.21547,12381,22998.615,2396280.62523,0
+1650826800000,104.54,105.17,104.52,104.97,48108.857,1650830399999,5047031.66677,13656,23611.260,2477431.78194,0
+1650830400000,104.98,105.10,104.51,104.68,32975.922,1650833999999,3455302.22279,9535,16400.055,1718288.85263,0
+1650834000000,104.67,105.32,104.59,105.18,22811.224,1650837599999,2392249.13809,7186,11973.472,1256023.38912,0
+1650837600000,105.19,105.49,104.86,105.05,32732.696,1650841199999,3443578.46630,13001,15993.650,1682614.81921,0
+1650841200000,105.05,105.10,104.28,104.43,29418.566,1650844799999,3080180.66173,11097,12996.437,1360915.54337,0
+1650844800000,104.43,104.71,101.16,102.21,227413.098,1650848399999,23343051.47481,63554,108480.605,11132320.64249,0
+1650848400000,102.20,102.50,101.78,102.18,87902.378,1650851999999,8982128.94095,27276,36486.891,3729211.41724,0
+1650852000000,102.18,102.30,100.79,101.46,125355.200,1650855599999,12715723.79626,31142,56035.660,5682515.81815,0
+1650855600000,101.45,101.95,101.31,101.82,74070.089,1650859199999,7529732.65746,16820,29455.715,2995296.22851,0
+1650859200000,101.82,101.88,101.44,101.61,45258.724,1650862799999,4601059.02233,11724,20155.926,2048998.58395,0
+1650862800000,101.61,101.94,100.78,100.95,47065.678,1650866399999,4770875.91455,14174,23655.624,2397975.81029,0
+1650866400000,100.96,101.26,99.45,99.73,116868.064,1650869999999,11731743.63186,34928,53731.243,5395773.85692,0
+1650870000000,99.74,100.23,98.06,99.38,224146.095,1650873599999,22266640.29145,56871,111121.823,11043221.00881,0
+1650873600000,99.38,99.97,99.31,99.68,80021.468,1650877199999,7972852.54280,21032,40905.074,4075010.75388,0
+1650877200000,99.67,100.86,99.35,100.31,314516.613,1650880799999,31494516.47291,33212,155088.258,15533551.72034,0
+1650880800000,100.30,100.58,99.92,100.02,443944.806,1650884399999,44481195.08956,26377,220533.165,22101981.63145,0
+1650884400000,100.02,101.79,99.86,101.70,104582.878,1650887999999,10553123.34966,30355,49447.441,4992712.48735,0
+1650888000000,101.71,102.26,101.42,101.65,77006.371,1650891599999,7836056.21694,22621,32619.081,3320479.75550,0
+1650891600000,101.65,102.69,100.92,101.38,87433.817,1650895199999,8894900.43437,29168,45048.089,4584657.41936,0
+1650895200000,101.38,102.68,100.86,101.98,85222.562,1650898799999,8682487.47603,28190,43947.069,4476564.13953,0
+1650898800000,101.99,102.65,101.71,101.82,52381.495,1650902399999,5350215.52711,18999,28597.682,2920976.25429,0
+1650902400000,101.82,103.30,101.71,102.95,94860.056,1650905999999,9746932.96320,29456,47236.179,4849874.87034,0
+1650906000000,102.94,103.37,102.84,103.00,46367.243,1650909599999,4779778.18044,16034,22153.144,2283594.81868,0
+1650909600000,103.01,104.24,102.72,103.42,93002.649,1650913199999,9626652.66881,26119,50004.223,5174165.93530,0
+1650913200000,103.42,104.29,102.98,104.22,99634.806,1650916799999,10336774.38708,31287,53558.754,5559121.33358,0
+1650916800000,104.22,104.45,104.04,104.22,43861.756,1650920399999,4572208.49445,15258,24389.096,2542592.58484,0
+1650920400000,104.22,104.53,104.07,104.50,28472.060,1650923999999,2969332.07026,10247,14900.483,1554110.75806,0
+1650924000000,104.49,104.89,104.04,104.52,48566.827,1650927599999,5070256.44489,15448,22580.541,2357748.65144,0
+1650927600000,104.53,104.79,104.39,104.49,40763.047,1650931199999,4264154.01510,11879,21309.358,2229272.08314,0
+1650931200000,104.50,105.36,104.28,104.78,65851.500,1650934799999,6904283.11436,20394,35656.052,3739228.64790,0
+1650934800000,104.79,105.06,104.37,104.54,51200.617,1650938399999,5361356.91512,14904,29618.013,3101714.46773,0
+1650938400000,104.54,104.98,104.34,104.78,49479.700,1650941999999,5178881.45948,14450,30141.317,3155210.45049,0
+1650942000000,104.77,104.89,104.36,104.40,29679.514,1650945599999,3104957.28586,9301,12709.449,1329908.94990,0
+1650945600000,104.42,104.84,104.41,104.44,35345.278,1650949199999,3696777.69154,11019,19435.314,2032928.82842,0
+1650949200000,104.43,104.93,104.00,104.51,101394.601,1650952799999,10596967.03492,18512,45654.493,4771040.84719,0
+1650952800000,104.51,104.68,103.66,104.02,50826.745,1650956399999,5288969.67171,14497,26430.831,2750847.18875,0
+1650956400000,104.02,104.39,103.31,104.01,76497.183,1650959999999,7952990.23084,20940,35942.319,3736722.50140,0
+1650960000000,104.01,104.94,103.79,104.37,63416.408,1650963599999,6608938.28140,16467,28344.577,2954480.63222,0
+1650963600000,104.38,104.50,103.86,104.38,40508.242,1650967199999,4222390.65959,13113,16568.305,1727229.14421,0
+1650967200000,104.39,104.66,104.30,104.40,35098.116,1650970799999,3668054.80739,11271,15335.740,1602941.54892,0
+1650970800000,104.39,104.85,103.85,104.32,109081.246,1650974399999,11391679.19974,18446,49446.352,5164088.02631,0
+1650974400000,104.32,104.58,103.05,103.27,63678.167,1650977999999,6611540.73406,19542,27842.957,2890377.41647,0
+1650978000000,103.28,103.69,102.02,102.10,100224.442,1650981599999,10313121.77739,33629,48685.146,5014099.03106,0
+1650981600000,102.09,102.21,100.79,100.96,153800.551,1650985199999,15610682.75420,43265,77419.715,7859451.35319,0
+1650985200000,100.95,101.31,100.10,100.32,122250.894,1650988799999,12316447.00362,39099,61545.304,6201451.57697,0
+1650988800000,100.33,101.37,99.67,100.90,143733.716,1650992399999,14465967.25090,39189,67819.488,6825200.94273,0
+1650992400000,100.90,100.93,99.63,100.41,100149.211,1650995999999,10036881.81271,24162,46973.164,4707221.14782,0
+1650996000000,100.41,100.41,99.73,100.08,62363.913,1650999599999,6239776.41088,16641,23632.745,2364557.28967,0
+1650999600000,100.07,100.42,98.62,99.97,139149.862,1651003199999,13856569.84120,37701,70298.021,7003301.15777,0
+1651003200000,99.98,100.24,98.47,99.11,121189.385,1651006799999,12010980.62165,34395,54164.408,5367625.53211,0
+1651006800000,99.12,99.64,98.62,98.77,57498.650,1651010399999,5700049.82664,14747,26080.245,2585104.59463,0
+1651010400000,98.77,99.23,98.59,98.79,52479.839,1651013999999,5192302.04646,14796,27343.993,2705093.14345,0
+1651014000000,98.78,98.84,96.11,98.51,225969.241,1651017599999,22056026.54628,58388,113451.463,11069077.28550,0
+1651017600000,98.50,98.84,97.61,98.50,102689.495,1651021199999,10105931.75995,27466,39931.265,3929943.87933,0
+1651021200000,98.51,98.98,98.40,98.70,49146.690,1651024799999,4848084.46515,14298,19856.243,1958858.05948,0
+1651024800000,98.70,99.02,98.46,98.95,39039.020,1651028399999,3853834.42181,11548,17812.809,1758852.55187,0
+1651028400000,98.95,99.55,98.51,99.18,66471.949,1651031999999,6579847.56151,15780,32985.219,3266142.56855,0
+1651032000000,99.18,99.67,98.66,99.50,98595.568,1651035599999,9779288.68416,19792,45313.069,4495866.31951,0
+1651035600000,99.51,99.85,99.31,99.45,30303.513,1651039199999,3018647.01729,10639,15031.554,1497587.25929,0
+1651039200000,99.45,100.28,99.44,100.22,38260.232,1651042799999,3821932.84753,11956,22625.477,2260482.43729,0
+1651042800000,100.21,100.89,99.97,100.89,74007.375,1651046399999,7427511.80851,19980,35817.453,3594822.68913,0
+1651046400000,100.87,101.29,99.78,100.43,105989.366,1651049999999,10668559.07653,29093,54294.239,5466233.72231,0
+1651050000000,100.43,100.94,100.18,100.68,57053.292,1651053599999,5738843.72247,17062,33389.191,3358762.28461,0
+1651053600000,100.68,100.88,100.27,100.65,30870.267,1651057199999,3105141.41175,11186,15066.536,1515576.54437,0
+1651057200000,100.66,100.76,99.11,100.15,107285.294,1651060799999,10719389.86969,26026,56204.936,5615342.25762,0
+1651060800000,100.15,100.72,100.01,100.02,61299.097,1651064399999,6154141.11175,18088,36537.617,3668364.98504,0
+1651064400000,100.03,101.93,99.91,101.26,97916.902,1651067999999,9886818.19774,30845,51222.031,5168315.47234,0
+1651068000000,101.27,101.44,99.13,99.83,184112.729,1651071599999,18397224.77339,50289,103068.951,10297396.58562,0
+1651071600000,99.83,100.81,99.70,100.58,76438.499,1651075199999,7667716.63390,25984,39436.855,3955736.63796,0
+1651075200000,100.58,101.35,100.35,100.54,87300.909,1651078799999,8805682.43757,25751,38256.026,3861279.00023,0
+1651078800000,100.54,100.62,100.04,100.55,47200.268,1651082399999,4735849.67523,15485,26162.661,2624910.41482,0
+1651082400000,100.56,100.73,99.43,99.54,55425.052,1651085999999,5552022.17745,15371,21440.148,2149841.27241,0
+1651086000000,99.54,99.95,99.30,99.65,54245.401,1651089599999,5405322.70029,18510,30514.292,3041172.01397,0
+1651089600000,99.66,100.44,99.55,100.10,52341.734,1651093199999,5237519.26743,15532,23858.330,2387671.77960,0
+1651093200000,100.10,100.66,99.93,100.30,35416.584,1651096799999,3552974.74942,8563,20294.458,2037293.88405,0
+1651096800000,100.30,100.57,99.99,100.14,28438.711,1651100399999,2852478.51629,9817,12298.776,1233436.26114,0
+1651100400000,100.14,100.55,100.11,100.54,26212.516,1651103999999,2630428.19485,8194,10754.122,1079263.85798,0
+1651104000000,100.54,100.66,100.02,100.45,43417.877,1651107599999,4358902.74288,12538,16265.023,1632887.59836,0
+1651107600000,100.46,101.16,99.77,99.99,56976.631,1651111199999,5725828.25711,16648,27976.827,2811105.62244,0
+1651111200000,99.99,100.60,99.78,100.45,36590.718,1651114799999,3668341.06442,9918,18169.309,1821137.71535,0
+1651114800000,100.45,100.50,99.96,100.08,40996.364,1651118399999,4108086.47781,10512,18764.696,1880580.59819,0
+1651118400000,100.09,100.41,100.03,100.23,25731.533,1651121999999,2579012.89734,7606,11224.756,1125021.58062,0
+1651122000000,100.23,100.32,99.72,100.05,25679.681,1651125599999,2566742.63004,8448,12464.196,1245867.24056,0
+1651125600000,100.05,100.29,99.90,100.16,18829.391,1651129199999,1885126.09270,7506,9439.641,945180.18209,0
+1651129200000,100.17,101.00,100.04,100.47,47020.856,1651132799999,4724569.18670,13543,22008.477,2211519.91982,0
+1651132800000,100.46,101.52,100.37,101.16,71007.036,1651136399999,7181385.76335,20680,39337.187,3978620.28864,0
+1651136400000,101.17,101.92,101.17,101.75,52927.465,1651139999999,5374940.31364,17764,27704.154,2813832.74151,0
+1651140000000,101.75,102.37,101.13,102.24,132107.489,1651143599999,13463684.80622,30359,73567.907,7499165.33031,0
+1651143600000,102.24,103.12,102.21,102.42,101787.550,1651147199999,10456963.66246,25767,52053.018,5346951.28663,0
+1651147200000,102.43,103.19,101.70,102.24,129966.951,1651150799999,13315998.24977,31025,64709.197,6630939.57487,0
+1651150800000,102.24,102.30,100.51,100.67,186221.836,1651154399999,18885496.88791,42665,87218.990,8850109.22730,0
+1651154400000,100.67,101.71,99.60,101.36,213753.391,1651157999999,21487280.75309,44947,120471.301,12112966.29320,0
+1651158000000,101.36,103.39,100.48,101.25,198378.664,1651161599999,20243969.00069,52551,94427.427,9632365.39391,0
+1651161600000,101.25,103.19,101.08,103.07,228662.674,1651165199999,23366301.40200,51021,128213.691,13098195.64720,0
+1651165200000,103.08,104.22,102.41,104.07,124136.394,1651168799999,12822695.98431,28826,61787.411,6387279.54772,0
+1651168800000,104.06,104.24,103.63,103.76,79849.039,1651172399999,8298165.84792,18527,35429.133,3682276.72298,0
+1651172400000,103.74,104.25,103.45,103.55,52126.114,1651175999999,5411736.58781,14733,31929.189,3315316.24253,0
+1651176000000,103.53,104.37,103.02,103.81,80707.084,1651179599999,8371388.11188,20797,46364.451,4808427.18089,0
+1651179600000,103.81,104.18,103.15,103.60,34872.987,1651183199999,3614506.12726,11437,20100.971,2083266.73042,0
+1651183200000,103.60,103.77,102.66,103.01,46266.714,1651186799999,4770428.93054,15617,22492.307,2318756.87184,0
+1651186800000,103.01,103.57,102.84,103.25,32892.853,1651190399999,3394808.20160,12152,17953.640,1852931.17050,0
+1651190400000,103.26,103.47,102.63,103.10,43842.948,1651193999999,4518969.98089,15224,23864.813,2460064.46305,0
+1651194000000,103.11,104.37,103.03,104.09,93767.415,1651197599999,9727628.10545,18779,49408.071,5126408.53625,0
+1651197600000,104.10,104.10,103.20,103.44,133633.734,1651201199999,13843395.49636,28688,60146.478,6230558.24184,0
+1651201200000,103.44,103.49,102.00,102.78,143420.094,1651204799999,14739703.65748,30487,66009.874,6786323.49819,0
+1651204800000,102.78,103.11,102.37,102.96,39641.705,1651208399999,4073560.61718,13816,22156.293,2277188.43082,0
+1651208400000,102.96,103.15,102.61,102.71,36115.326,1651211999999,3716994.81920,10984,17034.836,1753405.87089,0
+1651212000000,102.71,102.83,102.23,102.74,36596.322,1651215599999,3754150.27469,10907,18477.985,1895673.81687,0
+1651215600000,102.74,102.89,102.43,102.59,26611.119,1651219199999,2730674.02878,9405,12931.768,1327043.49924,0
+1651219200000,102.59,102.72,101.70,101.79,48735.158,1651222799999,4981671.31778,15757,22671.158,2318131.82182,0
+1651222800000,101.78,101.78,101.02,101.34,98772.622,1651226399999,10012151.32626,26160,45885.364,4651672.69500,0
+1651226400000,101.33,101.77,99.54,99.82,119772.827,1651229999999,12042600.30075,34313,53313.685,5362673.11084,0
+1651230000000,99.81,100.20,99.31,99.91,90682.208,1651233599999,9053991.14082,28012,46910.263,4684509.00484,0
+1651233600000,99.90,100.74,99.20,100.53,69097.751,1651237199999,6911771.90118,24216,34254.741,3427261.76328,0
+1651237200000,100.52,101.85,99.98,101.57,69914.881,1651240799999,7047867.66110,24284,37325.996,3764189.37814,0
+1651240800000,101.57,101.71,100.22,100.62,58634.496,1651244399999,5917400.95074,22675,23969.171,2417709.55310,0
+1651244400000,100.61,101.46,100.39,101.17,43974.124,1651247999999,4440757.67304,17571,25580.803,2583376.89839,0
+1651248000000,101.17,101.51,99.76,100.03,74459.161,1651251599999,7493893.30835,26490,34606.781,3482744.58714,0
+1651251600000,100.03,100.81,99.91,100.55,63907.665,1651255199999,6414534.86802,19451,31849.497,3196482.56895,0
+1651255200000,100.55,100.73,98.51,99.45,124226.025,1651258799999,12361308.50801,33127,52271.245,5202682.47944,0
+1651258800000,99.42,99.70,98.23,98.75,95987.328,1651262399999,9507261.42955,32771,44629.912,4421313.97419,0
+1651262400000,98.76,99.75,98.67,99.71,52136.926,1651265999999,5170950.14529,18044,29788.053,2954370.98398,0
+1651266000000,99.71,100.32,99.57,100.22,35449.906,1651269599999,3545052.68931,12347,17623.815,1762387.83103,0
+1651269600000,100.22,100.53,99.44,100.37,51522.724,1651273199999,5154791.61356,16138,25054.002,2506814.14405,0
+1651273200000,100.37,100.84,100.05,100.32,52663.616,1651276799999,5289329.65339,15600,28196.739,2832221.84441,0
+1651276800000,100.33,101.13,100.09,100.81,39194.267,1651280399999,3943994.98069,14385,19030.617,1915512.87666,0
+1651280400000,100.82,101.04,100.36,100.74,26699.095,1651283999999,2689895.04726,10595,13258.429,1336009.51495,0
+1651284000000,100.73,101.11,100.57,100.90,20351.276,1651287599999,2052331.47791,8561,10035.234,1012075.04443,0
+1651287600000,100.91,101.28,100.69,101.21,25028.962,1651291199999,2527264.35463,10068,11901.407,1201314.49286,0
+1651291200000,101.22,101.47,100.80,101.03,34390.248,1651294799999,3477140.24346,10323,15721.061,1589539.41871,0
+1651294800000,101.04,101.58,100.83,101.13,30634.194,1651298399999,3099660.79266,10407,15445.938,1563244.11921,0
+1651298400000,101.14,101.45,100.85,101.14,27369.803,1651301999999,2768300.14381,9224,15862.511,1604725.93932,0
+1651302000000,101.14,101.29,100.68,100.98,29491.279,1651305599999,2976145.74538,9920,12902.785,1302114.52520,0
+1651305600000,100.98,101.07,100.45,100.54,44529.771,1651309199999,4486497.74681,15475,21305.014,2146731.50680,0
+1651309200000,100.53,100.78,100.33,100.63,36073.877,1651312799999,3628211.77524,12602,18923.393,1903397.22618,0
+1651312800000,100.63,100.84,100.15,100.15,27228.440,1651316399999,2737084.81405,9933,13335.870,1340709.77930,0
+1651316400000,100.15,100.73,100.14,100.63,28105.790,1651319999999,2824782.56492,11296,16842.225,1692750.44639,0
+1651320000000,100.63,101.33,100.62,101.00,51616.138,1651323599999,5216163.69307,15929,28776.124,2907618.10195,0
+1651323600000,101.00,101.52,100.80,101.00,49858.905,1651327199999,5042163.02694,16782,24413.256,2469061.43080,0
+1651327200000,100.99,101.42,99.55,99.67,112788.968,1651330799999,11330598.79310,31059,51447.416,5170533.53915,0
+1651330800000,99.68,100.58,99.13,100.39,84099.012,1651334399999,8403814.56438,26057,43924.605,4389643.54996,0
+1651334400000,100.38,100.84,100.02,100.15,55163.801,1651337999999,5539657.74549,17960,25785.124,2590040.80695,0
+1651338000000,100.16,100.18,98.80,98.95,73335.144,1651341599999,7299441.27285,23617,28904.559,2878608.69808,0
+1651341600000,98.95,99.30,98.65,99.18,46674.611,1651345199999,4621392.48220,17540,22819.910,2259593.30824,0
+1651345200000,99.17,99.71,98.97,99.54,38391.345,1651348799999,3811183.71398,12727,18527.029,1839571.97273,0
+1651348800000,99.53,99.59,98.99,99.23,31538.145,1651352399999,3130470.55991,10204,13529.512,1343060.62070,0
+1651352400000,99.23,99.77,99.12,99.67,23799.610,1651355999999,2366226.36508,8936,12162.471,1209349.44382,0
+1651356000000,99.66,99.66,98.40,98.55,84130.976,1651359599999,8333660.00260,28753,38647.258,3829170.94353,0
+1651359600000,98.55,98.78,93.70,95.72,525694.254,1651363199999,50316273.53929,118351,245405.902,23484230.58775,0
+1651363200000,95.72,96.21,94.59,95.35,147918.441,1651366799999,14144211.41016,41310,69409.609,6638676.22122,0
+1651366800000,95.34,96.53,94.30,96.19,110420.744,1651370399999,10544833.04322,34519,54378.444,5195316.67977,0
+1651370400000,96.19,96.56,95.50,95.67,62467.247,1651373999999,5997138.22933,20552,26656.004,2559799.77145,0
+1651374000000,95.67,96.37,95.65,96.02,45274.474,1651377599999,4348309.08648,15134,22560.593,2167147.65715,0
+1651377600000,96.01,96.18,95.62,95.90,32357.050,1651381199999,3104557.07529,10601,16593.940,1592490.06692,0
+1651381200000,95.91,97.06,95.81,96.68,64164.344,1651384799999,6203313.31123,21190,30809.701,2978501.55676,0
+1651384800000,96.68,96.80,95.90,95.96,47453.246,1651388399999,4572231.68505,14436,20382.693,1963689.71146,0
+1651388400000,95.96,96.59,95.83,96.25,45106.841,1651391999999,4340052.79344,13006,25341.297,2438813.51072,0
+1651392000000,96.26,97.31,96.23,97.29,49879.103,1651395599999,4829710.23675,15912,25362.170,2456324.29530,0
+1651395600000,97.30,97.41,96.40,96.75,46340.304,1651399199999,4490058.32190,15345,19309.684,1871179.04112,0
+1651399200000,96.75,97.23,96.64,97.02,39223.937,1651402799999,3804038.70619,12551,19921.421,1932292.05861,0
+1651402800000,97.03,97.17,96.30,96.41,38985.297,1651406399999,3771841.74062,12553,19000.336,1838212.12781,0
+1651406400000,96.42,96.80,95.92,96.61,53666.162,1651409999999,5170298.14238,15879,28008.068,2698744.96252,0
+1651410000000,96.61,96.85,96.27,96.38,29961.762,1651413599999,2895272.01358,10099,14222.883,1374442.28699,0
+1651413600000,96.39,96.83,96.22,96.47,31793.217,1651417199999,3069346.33797,10847,17870.740,1725500.50902,0
+1651417200000,96.46,99.57,96.40,98.63,199651.582,1651420799999,19601498.89933,43426,116848.012,11469451.53039,0
+1651420800000,98.63,99.56,98.20,99.18,104459.304,1651424399999,10340784.77383,27730,49962.333,4950001.16511,0
+1651424400000,99.19,100.00,99.07,99.68,74520.266,1651427999999,7424400.92638,19506,42648.222,4249713.73003,0
+1651428000000,99.68,99.90,98.32,98.32,86970.879,1651431599999,8623510.24572,21146,43773.700,4341005.79185,0
+1651431600000,98.32,98.40,97.27,97.55,102196.730,1651435199999,9997176.78541,25556,48116.561,4707321.40274,0
+1651435200000,97.55,99.01,97.36,98.91,66435.477,1651438799999,6501477.57566,17467,33030.313,3235022.05839,0
+1651438800000,98.91,99.22,98.15,98.63,40117.223,1651442399999,3956399.64248,13213,19261.842,1899436.43601,0
+1651442400000,98.62,99.40,98.33,98.40,34109.541,1651445999999,3369829.78117,10409,16289.204,1609266.18668,0
+1651446000000,98.42,99.77,98.21,99.18,62432.179,1651449599999,6185469.34256,15277,30974.190,3069841.82178,0
+1651449600000,99.18,99.98,99.06,99.90,71033.316,1651453199999,7075735.97080,17910,37332.213,3719122.05559,0
+1651453200000,99.89,100.35,99.52,99.55,61725.730,1651456799999,6169992.58181,15530,27886.007,2787280.70644,0
+1651456800000,99.54,99.80,99.27,99.67,39881.303,1651460399999,3969977.86714,10243,20719.970,2062857.45292,0
+1651460400000,99.68,100.13,99.41,100.08,53621.555,1651463999999,5348284.11427,12246,31778.787,3169869.25410,0
+1651464000000,100.09,101.26,99.48,100.73,84429.172,1651467599999,8464109.97748,20047,43607.234,4376171.30212,0
+1651467600000,100.73,101.05,100.53,101.02,44341.687,1651471199999,4469622.49294,12503,21454.970,2162907.46833,0
+1651471200000,101.02,101.30,100.74,100.75,79950.575,1651474799999,8071640.01481,12446,42969.091,4338997.97602,0
+1651474800000,100.75,101.01,100.07,100.27,43432.897,1651478399999,4374975.75649,11831,19525.099,1967273.61593,0
+1651478400000,100.28,100.63,99.80,100.19,57850.470,1651481999999,5795725.10080,14314,33572.371,3363564.63030,0
+1651482000000,100.20,100.43,99.40,99.42,39238.095,1651485599999,3922640.44973,13392,17522.459,1752397.94656,0
+1651485600000,99.43,99.71,98.82,98.96,68520.801,1651489199999,6807228.25818,18306,32434.623,3224512.18286,0
+1651489200000,98.97,99.14,98.34,98.46,63579.638,1651492799999,6275330.14742,18172,33052.228,3263482.63725,0
+1651492800000,98.47,99.14,98.22,98.72,66687.882,1651496399999,6584391.91220,17374,34083.332,3366249.24606,0
+1651496400000,98.71,100.81,98.52,100.37,167209.171,1651499999999,16663352.88216,43521,87180.688,8690897.80588,0
+1651500000000,100.36,100.90,99.49,100.38,91506.344,1651503599999,9174279.69962,29028,44330.480,4445537.51701,0
+1651503600000,100.39,100.70,99.81,100.14,45288.926,1651507199999,4538778.10792,16830,22120.337,2217263.28562,0
+1651507200000,100.16,100.29,99.10,99.22,64900.772,1651510799999,6476647.86023,20303,30089.182,3003505.49217,0
+1651510800000,99.22,99.73,98.66,99.09,76120.935,1651514399999,7548549.56760,23075,39563.776,3925250.17063,0
+1651514400000,99.08,99.40,98.30,99.10,90261.932,1651517999999,8921482.30604,21412,43095.017,4261100.30424,0
+1651518000000,99.09,100.69,98.93,100.58,79660.920,1651521599999,7974356.22293,21726,43865.649,4390768.91087,0
+1651521600000,100.59,100.64,100.01,100.14,33273.451,1651525199999,3337081.71569,9993,13969.714,1401178.54606,0
+1651525200000,100.13,101.28,100.01,101.18,56275.891,1651528799999,5671669.38011,14185,31651.460,3190017.49396,0
+1651528800000,101.17,101.88,100.72,100.82,58962.465,1651532399999,5971888.72122,16145,27241.353,2760157.72366,0
+1651532400000,100.82,101.27,100.32,100.62,49330.694,1651535999999,4976948.47814,11489,21346.448,2154125.89031,0
+1651536000000,100.61,100.98,100.20,100.25,50877.476,1651539599999,5117894.14376,13093,29572.718,2975486.55597,0
+1651539600000,100.25,100.98,100.15,100.98,34827.774,1651543199999,3500128.76954,9335,20291.537,2039229.35168,0
+1651543200000,100.97,101.28,100.33,100.93,44034.144,1651546799999,4441827.76472,10921,19167.824,1934146.41088,0
+1651546800000,100.93,101.33,100.77,101.09,45596.243,1651550399999,4609407.63655,9944,25345.174,2562514.88795,0
+1651550400000,101.09,101.23,100.83,101.03,31367.562,1651553999999,3168765.36271,8275,15860.534,1602548.29897,0
+1651554000000,101.03,101.10,100.15,100.77,53658.716,1651557599999,5396928.68461,13133,24645.856,2478874.09840,0
+1651557600000,100.77,100.86,100.38,100.64,27978.762,1651561199999,2815401.50868,8064,14595.699,1468802.66548,0
+1651561200000,100.64,100.97,100.47,100.92,31888.565,1651564799999,3212713.61625,9515,18725.010,1886887.72706,0
+1651564800000,100.92,101.38,100.81,101.08,40379.947,1651568399999,4083118.06310,10051,19059.451,1927622.28228,0
+1651568400000,101.08,101.13,100.42,100.46,28223.466,1651571999999,2844325.70925,9234,13134.604,1324144.01203,0
+1651572000000,100.47,100.73,100.21,100.43,37326.765,1651575599999,3751010.77486,11354,19343.650,1944250.94835,0
+1651575600000,100.42,101.15,99.89,101.08,58565.423,1651579199999,5883553.52934,14827,28447.603,2857957.13670,0
+1651579200000,101.08,101.20,100.60,100.67,40518.452,1651582799999,4090201.71674,11909,19048.506,1922962.90736,0
+1651582800000,100.67,100.75,99.27,99.83,87052.386,1651586399999,8701649.01091,24820,39107.990,3909776.08948,0
+1651586400000,99.84,100.25,99.37,100.03,92358.088,1651589999999,9221930.70631,21548,50363.419,5029976.36429,0
+1651590000000,100.03,101.15,99.86,100.96,65404.128,1651593599999,6586564.63692,18855,34136.001,3438151.39762,0
+1651593600000,100.97,101.29,100.01,100.31,126105.881,1651597199999,12681397.65296,25931,61147.128,6148411.41784,0
+1651597200000,100.31,100.99,100.08,100.12,56725.767,1651600799999,5703609.51612,13853,27245.366,2739533.82316,0
+1651600800000,100.12,100.12,98.26,98.80,159650.907,1651604399999,15821105.70053,36639,69380.250,6875213.65772,0
+1651604400000,98.80,98.84,97.59,97.90,83100.611,1651607999999,8160101.74503,21143,37651.442,3697955.04300,0
+1651608000000,97.91,98.60,97.34,98.36,81149.880,1651611599999,7930557.70956,17339,39602.335,3872153.09347,0
+1651611600000,98.35,98.94,97.71,98.86,51431.542,1651615199999,5060528.57751,13751,28743.582,2828234.59055,0
+1651615200000,98.86,99.58,98.72,99.10,45554.085,1651618799999,4519185.43465,11561,24123.456,2393688.41534,0
+1651618800000,99.11,99.46,98.76,99.30,44375.174,1651622399999,4398006.15887,11404,23955.574,2374314.95463,0
+1651622400000,99.29,100.29,98.94,100.29,53954.952,1651625999999,5376030.02405,13881,27001.009,2692215.25860,0
+1651626000000,100.30,100.50,99.84,99.85,33824.321,1651629599999,3390646.69342,10574,15967.971,1601068.32327,0
+1651629600000,99.85,100.50,99.72,99.96,59654.012,1651633199999,5970822.21619,13535,32197.949,3222240.05434,0
+1651633200000,99.97,100.34,99.93,100.01,27963.982,1651636799999,2800011.00867,7262,13091.809,1311258.47537,0
+1651636800000,100.01,100.39,99.71,99.99,25764.550,1651640399999,2575526.90494,6910,13379.366,1337816.80564,0
+1651640400000,99.99,100.00,99.60,99.81,20227.108,1651643999999,2019960.27513,5943,10090.551,1007708.57308,0
+1651644000000,99.81,100.65,99.80,100.52,35585.697,1651647599999,3569390.28544,10507,19921.437,1997989.07398,0
+1651647600000,100.52,101.74,100.24,101.47,81326.992,1651651199999,8211880.82007,18656,44336.574,4479651.90821,0
+1651651200000,101.47,102.77,101.44,102.65,136821.111,1651654799999,13971320.83931,34639,76355.265,7796441.31125,0
+1651654800000,102.65,102.76,101.90,101.98,66087.415,1651658399999,6764008.51046,17038,31718.864,3246799.96994,0
+1651658400000,101.98,102.90,101.90,102.56,65136.864,1651661999999,6678870.57652,16315,36648.207,3757752.43170,0
+1651662000000,102.57,102.99,102.23,102.63,55585.130,1651665599999,5703893.85953,13302,24241.099,2487973.22694,0
+1651665600000,102.63,103.37,101.69,101.95,129455.152,1651669199999,13270608.84591,23636,60492.055,6203969.91126,0
+1651669200000,101.96,102.28,100.85,100.91,64341.755,1651672799999,6538892.07557,18545,30959.069,3147838.21639,0
+1651672800000,100.92,101.67,100.82,101.10,55273.549,1651676399999,5597680.13526,18647,29287.165,2966457.57645,0
+1651676400000,101.09,102.37,100.59,102.18,126251.393,1651679999999,12831145.64583,30014,70295.198,7143852.27665,0
+1651680000000,102.19,103.85,101.80,103.23,127168.808,1651683599999,13091836.34671,30970,67122.512,6911536.88069,0
+1651683600000,103.23,103.41,102.12,102.55,80829.267,1651687199999,8298301.87948,23104,41322.820,4242931.53809,0
+1651687200000,102.55,105.69,102.04,105.10,316439.279,1651690799999,32771318.71661,74184,171889.458,17808748.86679,0
+1651690800000,105.08,106.81,104.93,106.48,154177.972,1651694399999,16374698.19141,42174,80333.477,8532388.91959,0
+1651694400000,106.48,107.16,105.89,106.45,110145.974,1651697999999,11729867.18482,23350,46518.869,4957143.42401,0
+1651698000000,106.44,106.86,105.99,106.06,44515.338,1651701599999,4738820.28934,11093,23780.158,2532523.39693,0
+1651701600000,106.05,106.11,105.44,105.58,51036.352,1651705199999,5396971.64257,13909,24024.548,2540559.58734,0
+1651705200000,105.58,106.41,105.51,106.22,38526.799,1651708799999,4084247.00769,11222,22654.688,2401495.27050,0
+1651708800000,106.22,106.72,106.04,106.59,50793.115,1651712399999,5404346.09318,16911,25154.013,2677223.77235,0
+1651712400000,106.58,106.83,106.01,106.04,42605.529,1651715999999,4537260.17913,11106,19551.167,2082438.09809,0
+1651716000000,106.04,106.37,105.96,106.27,25976.137,1651719599999,2757345.78271,8169,13143.664,1395278.31120,0
+1651719600000,106.27,106.34,105.98,106.11,35814.135,1651723199999,3802774.46930,9142,14753.129,1566510.75652,0
+1651723200000,106.11,106.35,105.75,105.93,38163.514,1651726799999,4049394.11840,10030,17404.994,1847717.93543,0
+1651726800000,105.93,106.34,105.29,105.33,41316.203,1651730399999,4370604.27929,14568,17648.697,1867468.15957,0
+1651730400000,105.33,105.80,105.09,105.30,38622.473,1651733999999,4071454.47658,12246,18938.389,1996913.55437,0
+1651734000000,105.30,105.35,104.78,105.22,30107.093,1651737599999,3164879.07007,10080,13257.432,1393778.12837,0
+1651737600000,105.21,105.45,104.50,104.63,44653.325,1651741199999,4691025.95351,12748,18831.176,1979420.24288,0
+1651741200000,104.64,105.15,104.52,104.85,50557.876,1651744799999,5302761.10586,12556,29223.184,3065862.92202,0
+1651744800000,104.85,105.59,104.74,105.16,44007.778,1651748399999,4626898.80362,11597,20283.213,2132908.54542,0
+1651748400000,105.16,105.44,104.62,104.76,45575.009,1651751999999,4791829.96732,11547,18762.672,1973281.83254,0
+1651752000000,104.78,105.14,104.60,105.04,29972.701,1651755599999,3145720.87801,11485,14312.298,1502295.53910,0
+1651755600000,105.05,105.15,103.35,103.64,69595.948,1651759199999,7259161.20061,22001,32163.475,3355807.21375,0
+1651759200000,103.63,103.89,100.30,100.89,235929.321,1651762799999,24056837.72899,64271,107721.902,10988153.21083,0
+1651762800000,100.88,101.03,97.10,98.16,478732.558,1651766399999,47310173.22222,109947,230093.019,22736870.44499,0
+1651766400000,98.17,98.45,96.92,97.75,221736.123,1651769999999,21665859.23362,54241,119176.025,11646594.37131,0
+1651770000000,97.75,98.32,97.12,97.26,174217.646,1651773599999,17005699.54705,26266,85391.223,8336047.48652,0
+1651773600000,97.25,97.52,94.96,96.20,213819.366,1651777199999,20632349.85860,44766,100786.456,9726698.89184,0
+1651777200000,96.19,96.24,94.66,96.12,241735.060,1651780799999,23063734.05800,57124,119056.875,11362365.15500,0
+1651780800000,96.13,97.01,95.62,96.97,77449.725,1651784399999,7459071.15387,21207,37429.973,3605652.77267,0
+1651784400000,96.98,97.39,96.74,96.83,46130.015,1651787999999,4477398.03562,12889,22798.737,2213629.07472,0
+1651788000000,96.84,96.93,95.83,96.13,45541.124,1651791599999,4392048.12581,13417,20540.226,1981117.98617,0
+1651791600000,96.13,97.07,96.06,96.81,45712.550,1651795199999,4419162.90097,12796,27356.832,2644020.28005,0
+1651795200000,96.80,97.60,96.13,96.71,85134.924,1651798799999,8240305.82877,20624,43516.666,4214253.16868,0
+1651798800000,96.70,96.87,95.75,96.28,48397.587,1651802399999,4661555.56296,12728,21346.887,2056724.13032,0
+1651802400000,96.28,97.19,96.24,96.88,34179.783,1651805999999,3307810.73160,11089,17650.192,1708151.84031,0
+1651806000000,96.88,97.18,96.33,96.94,40948.675,1651809599999,3961658.64356,11526,18437.736,1783739.96686,0
+1651809600000,96.93,97.13,96.51,97.13,38821.467,1651813199999,3757882.98852,10796,19397.273,1877866.34503,0
+1651813200000,97.13,98.06,97.07,97.93,49663.118,1651816799999,4847286.80366,14229,27724.529,2705223.21716,0
+1651816800000,97.95,98.37,97.72,97.79,58630.065,1651820399999,5744645.54106,14575,24446.928,2395866.10173,0
+1651820400000,97.79,97.82,95.05,96.84,179152.401,1651823999999,17302714.10772,42069,71922.660,6947185.12888,0
+1651824000000,96.84,97.43,96.25,96.62,83292.389,1651827599999,8072222.87909,23810,38747.509,3756035.45204,0
+1651827600000,96.61,97.35,96.34,97.29,37287.791,1651831199999,3612708.23802,12696,19072.228,1847634.86053,0
+1651831200000,97.29,97.36,95.52,96.18,79082.521,1651834799999,7628419.60476,18226,30674.758,2961196.46123,0
+1651834800000,96.18,96.58,94.14,94.99,166028.908,1651838399999,15799191.07072,40487,80206.286,7635899.82036,0
+1651838400000,94.99,96.89,94.81,95.37,135022.955,1651841999999,12927484.57273,37045,75568.538,7236052.20111,0
+1651842000000,95.36,95.93,92.43,94.49,279230.389,1651845599999,26263578.01894,65216,125844.009,11840171.72564,0
+1651845600000,94.49,96.05,94.17,95.76,229119.333,1651849199999,21801615.73259,56708,112858.358,10742328.74929,0
+1651849200000,95.76,96.96,95.28,95.65,135310.112,1651852799999,13004684.38311,36560,62651.042,6024684.18434,0
+1651852800000,95.65,96.47,95.43,96.35,91191.853,1651856399999,8753827.15634,24804,44329.738,4255924.11318,0
+1651856400000,96.36,96.49,95.11,95.20,60012.082,1651859999999,5746006.48178,18368,30300.464,2901094.02028,0
+1651860000000,95.21,95.66,94.72,95.35,56829.198,1651863599999,5405838.59148,18197,28455.142,2707115.72354,0
+1651863600000,95.34,96.09,94.93,95.61,48911.598,1651867199999,4670587.11031,16676,24055.566,2297038.74906,0
+1651867200000,95.62,96.17,95.24,96.09,28237.523,1651870799999,2700274.57786,10009,16194.338,1548681.79553,0
+1651870800000,96.09,96.27,95.48,95.86,20961.373,1651874399999,2011082.98343,8403,9441.528,905737.76295,0
+1651874400000,95.86,96.92,95.50,96.75,46086.058,1651877999999,4435483.67522,14525,24317.134,2340704.00921,0
+1651878000000,96.76,97.37,96.57,96.65,45274.277,1651881599999,4390288.31795,14548,23100.176,2240082.98282,0
+1651881600000,96.65,96.96,96.34,96.35,45504.447,1651885199999,4395558.93334,12984,17308.217,1671921.75515,0
+1651885200000,96.34,96.79,96.16,96.60,26007.814,1651888799999,2509196.41517,8824,12535.835,1209545.51456,0
+1651888800000,96.61,96.65,95.77,96.12,41520.491,1651892399999,3991665.46068,11920,20514.804,1971826.82167,0
+1651892400000,96.12,96.26,95.45,95.68,37251.064,1651895999999,3572715.21578,11993,19258.219,1847108.90267,0
+1651896000000,95.68,95.98,95.08,95.16,42507.903,1651899599999,4061979.34088,12757,21239.317,2030438.06415,0
+1651899600000,95.17,96.08,95.03,95.97,36606.301,1651903199999,3499320.48254,11480,21089.749,2016161.60058,0
+1651903200000,95.97,96.18,95.46,95.59,32951.259,1651906799999,3155283.00935,10220,16710.425,1600495.73438,0
+1651906800000,95.59,96.18,95.31,95.95,41737.026,1651910399999,3999291.29125,11432,20827.370,1995817.28212,0
+1651910400000,95.94,96.62,95.82,96.19,55182.668,1651913999999,5307147.27928,16555,27556.902,2650403.57714,0
+1651914000000,96.20,96.59,95.90,96.20,37322.418,1651917599999,3590247.06449,12250,17428.815,1676645.70668,0
+1651917600000,96.20,96.75,96.02,96.59,57277.576,1651921199999,5523199.31328,14992,33868.043,3266638.17602,0
+1651921200000,96.59,97.40,96.07,96.39,74780.613,1651924799999,7225676.18478,17312,35831.372,3465034.81983,0
+1651924800000,96.39,96.57,96.02,96.51,35150.662,1651928399999,3386883.43583,10635,16064.130,1547824.35508,0
+1651928400000,96.51,96.58,95.64,95.83,54006.526,1651931999999,5187948.49371,17454,22816.409,2192355.86943,0
+1651932000000,95.84,96.31,95.75,96.18,26310.930,1651935599999,2525789.40092,10096,14054.863,1349297.20312,0
+1651935600000,96.18,96.50,96.01,96.32,32653.532,1651939199999,3143033.35589,10272,14158.437,1362760.54300,0
+1651939200000,96.32,96.55,95.98,96.54,40321.125,1651942799999,3884982.98107,11892,20613.653,1986656.86538,0
+1651942800000,96.53,96.58,95.97,96.18,151356.030,1651946399999,14557289.45628,13022,74116.327,7128767.88735,0
+1651946400000,96.18,96.68,95.92,96.16,35640.558,1651949999999,3431417.29035,8836,17498.523,1685074.94970,0
+1651950000000,96.15,96.30,96.00,96.10,27197.587,1651953599999,2614609.67343,7121,14859.652,1428713.79767,0
+1651953600000,96.09,96.28,95.61,96.13,45072.385,1651957199999,4324550.24933,11659,22463.667,2155610.49158,0
+1651957200000,96.15,96.39,93.65,93.73,134440.966,1651960799999,12812445.33844,32192,61366.271,5856271.43087,0
+1651960800000,93.75,94.53,92.50,93.41,175173.138,1651964399999,16379578.98779,45264,86234.956,8067924.00424,0
+1651964400000,93.41,95.43,93.23,94.23,121501.767,1651967999999,11469177.00970,31509,66708.403,6297540.85527,0
+1651968000000,94.22,94.65,93.50,93.61,54809.492,1651971599999,5160711.10043,16466,24940.426,2348853.15821,0
+1651971600000,93.62,94.13,93.09,93.18,100642.358,1651975199999,9424968.49194,22380,54326.554,5090482.88573,0
+1651975200000,93.18,93.47,91.34,92.57,240938.650,1651978799999,22234177.93250,57304,111504.836,10293196.51533,0
+1651978800000,92.56,93.37,91.65,93.09,91677.352,1651982399999,8484440.45558,23618,48545.851,4496384.43652,0
+1651982400000,93.09,93.93,92.94,93.05,72237.369,1651985999999,6753538.47748,18777,32895.963,3075506.06883,0
+1651986000000,93.06,93.55,92.96,93.26,38771.099,1651989599999,3615155.59650,11113,19306.628,1800376.55326,0
+1651989600000,93.26,94.62,93.25,94.21,62994.346,1651993199999,5914929.01068,16506,34949.214,3281122.01791,0
+1651993200000,94.21,94.63,93.82,93.86,41296.154,1651996799999,3889050.39299,12130,19700.383,1855157.25970,0
+1651996800000,93.86,94.05,93.46,93.86,39104.130,1652000399999,3667885.58854,11276,20640.951,1936391.30760,0
+1652000400000,93.85,94.01,93.48,93.87,27532.544,1652003999999,2580716.76517,9393,12333.681,1156180.87625,0
+1652004000000,93.88,94.54,93.64,94.20,47823.405,1652007599999,4501701.48307,12029,26083.816,2455886.53196,0
+1652007600000,94.21,94.60,93.96,94.22,45606.925,1652011199999,4302094.31395,12143,20267.544,1912223.91579,0
+1652011200000,94.21,94.25,93.57,93.77,48198.054,1652014799999,4527975.44772,13264,24962.161,2345208.31896,0
+1652014800000,93.77,94.00,92.79,92.90,78085.018,1652018399999,7297353.89699,19328,37206.632,3477833.48848,0
+1652018400000,92.91,93.96,92.74,93.64,68316.630,1652021999999,6373940.89111,20147,33528.558,3129616.74352,0
+1652022000000,93.64,94.31,92.91,93.36,87399.503,1652025599999,8182602.36264,17303,35144.004,3293456.40398,0
+1652025600000,93.35,94.09,93.33,93.48,47572.298,1652029199999,4457191.04966,12425,24224.936,2269641.19824,0
+1652029200000,93.48,93.53,91.40,93.24,265960.586,1652032799999,24540333.06457,56507,129359.072,11942194.01716,0
+1652032800000,93.25,95.12,92.67,94.49,153602.455,1652036399999,14418113.00947,33115,74839.732,7030254.56456,0
+1652036400000,94.48,95.63,94.22,95.46,69395.062,1652039999999,6599149.59424,19502,35810.940,3405572.28652,0
+1652040000000,95.46,95.74,94.63,94.93,92661.761,1652043599999,8819868.53470,20228,37051.155,3526117.95713,0
+1652043600000,94.93,95.50,94.91,95.41,32312.607,1652047199999,3076946.76414,9259,17691.358,1684957.55948,0
+1652047200000,95.41,95.47,94.18,94.65,61663.670,1652050799999,5834101.00249,17137,29521.782,2792643.99951,0
+1652050800000,94.64,94.72,93.50,93.84,55011.364,1652054399999,5172817.78354,14167,22744.714,2138933.53200,0
+1652054400000,93.85,94.90,93.69,94.40,54415.873,1652057999999,5136433.33292,14526,30736.784,2901065.91187,0
+1652058000000,94.41,94.77,93.88,93.99,45201.754,1652061599999,4263051.26976,11221,23003.281,2169968.64056,0
+1652061600000,94.00,94.07,90.59,91.16,228482.060,1652065199999,20990701.72649,54129,100147.382,9197874.05847,0
+1652065200000,91.16,92.32,91.00,91.63,78791.107,1652068799999,7230040.94962,25087,42904.282,3936519.81108,0
+1652068800000,91.63,92.50,91.57,91.84,37858.202,1652072399999,3484740.98095,12068,19348.197,1781307.82080,0
+1652072400000,91.84,92.08,90.90,91.10,46726.402,1652075999999,4274410.83329,13714,22053.711,2017804.94450,0
+1652076000000,91.10,91.56,90.32,91.27,71686.790,1652079599999,6521891.12306,21192,34909.497,3177836.55573,0
+1652079600000,91.27,91.74,90.68,90.89,56616.825,1652083199999,5163301.57979,15072,25743.641,2348743.08434,0
+1652083200000,90.89,91.28,89.86,91.07,126215.407,1652086799999,11413984.87940,33256,57997.860,5247618.08823,0
+1652086800000,91.07,91.75,90.49,90.63,69165.281,1652090399999,6292739.38398,17616,34402.204,3129167.57756,0
+1652090400000,90.63,90.67,86.18,86.85,303013.606,1652093999999,26683964.73924,77984,126201.806,11112294.48563,0
+1652094000000,86.87,88.18,86.40,88.00,206957.519,1652097599999,18073546.55954,45497,110021.283,9611239.38382,0
+1652097600000,88.00,88.66,87.15,87.32,105002.879,1652101199999,9222925.63081,22848,45287.928,3979284.03942,0
+1652101200000,87.32,88.97,86.90,88.01,226000.355,1652104799999,19852328.35613,46546,114696.765,10075944.73360,0
+1652104800000,88.01,88.27,85.56,85.90,176106.031,1652108399999,15248045.01753,45144,89518.651,7753570.81815,0
+1652108400000,85.89,86.25,83.55,84.47,317083.462,1652111999999,26887917.78760,74204,151382.884,12840726.57727,0
+1652112000000,84.47,85.22,80.62,81.87,378214.027,1652115599999,31383805.98613,85924,183420.396,15239700.44548,0
+1652115600000,81.86,83.58,79.71,81.95,453920.464,1652119199999,37279096.97066,86162,218858.289,17990734.58394,0
+1652119200000,81.96,82.52,76.94,79.19,539691.822,1652122799999,43139528.08422,104245,248367.401,19888843.83738,0
+1652122800000,79.20,80.46,77.67,79.91,355965.869,1652126399999,28191031.47855,72082,179354.692,14208037.55407,0
+1652126400000,79.90,82.47,79.66,80.44,319020.869,1652129999999,25814295.28407,61633,164392.043,13304949.50309,0
+1652130000000,80.45,81.30,79.22,79.42,145508.389,1652133599999,11719363.85551,28815,71261.297,5741032.98329,0
+1652133600000,79.42,80.64,78.91,79.67,167207.874,1652137199999,13372292.95316,39642,84609.219,6768795.53701,0
+1652137200000,79.66,80.31,74.97,76.05,338483.564,1652140799999,26426491.48244,76898,155561.405,12159454.06598,0
+1652140800000,76.07,77.98,73.06,77.31,771246.380,1652144399999,58439282.32662,157647,383360.486,29081132.84102,0
+1652144400000,77.29,79.07,77.03,78.15,331067.809,1652147999999,25847708.88963,79411,174585.262,13630014.61218,0
+1652148000000,78.15,79.07,77.23,77.67,264656.934,1652151599999,20693507.63168,64763,127608.227,9979065.66742,0
+1652151600000,77.69,78.78,77.22,78.06,374033.249,1652155199999,29175322.32088,76306,192707.768,15036293.73195,0
+1652155200000,78.07,80.83,77.56,80.43,301190.709,1652158799999,23967221.97202,73882,166566.745,13255817.94140,0
+1652158800000,80.44,83.08,80.36,82.27,212714.230,1652162399999,17359893.60946,57414,110713.678,9041779.55712,0
+1652162400000,82.26,84.05,81.84,82.47,248084.939,1652165999999,20563122.12804,63779,124668.325,10333847.20643,0
+1652166000000,82.47,82.95,81.52,81.52,165530.091,1652169599999,13610235.30942,41039,80958.660,6658029.50535,0
+1652169600000,81.53,83.02,81.40,82.00,161812.442,1652173199999,13314191.15046,35100,81056.579,6668500.09470,0
+1652173200000,81.99,82.41,80.55,80.70,161264.201,1652176799999,13114553.37589,36017,76687.267,6237154.11132,0
+1652176800000,80.71,81.75,80.59,80.78,122584.780,1652180399999,9950696.33523,27762,63242.888,5133425.03670,0
+1652180400000,80.78,82.75,80.53,81.78,153884.000,1652183999999,12592274.79515,32230,78611.700,6435766.05097,0
+1652184000000,81.78,84.50,81.50,84.25,187727.726,1652187599999,15613553.65421,41264,93820.498,7803919.49651,0
+1652187600000,84.24,84.95,81.69,82.57,277877.530,1652191199999,23160738.06270,60370,130453.607,10876292.46797,0
+1652191200000,82.58,83.56,79.61,80.45,280285.541,1652194799999,22817976.48728,61399,141361.077,11503784.72459,0
+1652194800000,80.47,82.18,79.33,81.20,284504.124,1652198399999,23008439.98572,62406,145453.674,11764881.89007,0
+1652198400000,81.21,81.64,80.15,81.02,162461.753,1652201999999,13146087.72141,37613,79779.250,6456262.68769,0
+1652202000000,81.01,82.35,80.71,81.88,132540.235,1652205599999,10812414.84633,29245,70626.474,5761533.75947,0
+1652205600000,81.90,81.95,80.52,80.91,106391.973,1652209199999,8632724.56462,25228,50153.637,4068172.73097,0
+1652209200000,80.91,81.22,79.90,79.98,98601.206,1652212799999,7928743.52249,24236,46960.678,3776232.39984,0
+1652212800000,79.96,80.01,79.00,79.18,99847.319,1652216399999,7939078.17125,23056,48149.600,3829429.59518,0
+1652216400000,79.17,79.65,77.36,78.04,143536.659,1652219999999,11260957.15685,33621,70913.324,5565552.08656,0
+1652220000000,78.04,79.98,77.93,79.25,178394.930,1652223599999,14114206.77302,41518,88688.026,7015060.41186,0
+1652223600000,79.26,80.79,78.98,80.13,161143.039,1652227199999,12906807.84135,39158,83078.390,6654270.34024,0
+1652227200000,80.12,81.04,79.13,80.12,140605.918,1652230799999,11284571.14415,34608,66402.090,5330071.38760,0
+1652230800000,80.13,80.28,78.80,78.95,130390.508,1652234399999,10372263.88570,29000,62666.416,4984197.19531,0
+1652234400000,78.95,80.92,78.54,80.39,121796.569,1652237999999,9731528.52128,29099,60723.832,4851023.02202,0
+1652238000000,80.39,80.85,79.30,79.38,68104.752,1652241599999,5445768.83789,18553,36719.288,2935831.04030,0
+1652241600000,79.38,79.60,78.13,78.40,137246.633,1652245199999,10829716.37268,27548,65223.574,5146960.40823,0
+1652245200000,78.40,80.40,77.94,79.12,151384.050,1652248799999,12025761.22378,34579,77517.242,6156010.19539,0
+1652248800000,79.13,79.24,75.91,76.42,171779.270,1652252399999,13334811.68898,42498,83774.190,6506327.99225,0
+1652252400000,76.42,77.49,75.15,76.79,376880.486,1652255999999,28720405.03349,81182,196354.473,14965136.32267,0
+1652256000000,76.79,80.00,76.01,79.88,247559.253,1652259599999,19319037.31680,58107,128408.525,10024401.34466,0
+1652259600000,79.89,82.60,79.28,82.38,245705.274,1652263199999,19876236.07527,56637,119488.975,9672550.85556,0
+1652263200000,82.40,82.77,80.94,81.01,183124.834,1652266799999,14962909.37172,40594,92142.505,7526466.34117,0
+1652266800000,81.03,81.20,78.81,79.18,159637.740,1652270399999,12793310.47929,35438,85633.198,6864877.16659,0
+1652270400000,79.17,80.50,67.63,68.84,778517.318,1652273999999,57552244.48239,144487,366050.053,27107630.08420,0
+1652274000000,68.83,79.24,68.50,76.65,827773.576,1652277599999,61440701.46954,143874,420644.604,31178413.85611,0
+1652277600000,76.68,79.38,76.11,77.39,388175.494,1652281199999,30083470.36657,79070,200798.950,15564186.69302,0
+1652281200000,77.40,77.49,73.51,74.34,297097.516,1652284799999,22361074.80232,65004,154040.944,11598940.69474,0
+1652284800000,74.33,75.19,71.26,71.90,279332.744,1652288399999,20402049.92583,75145,138260.372,10095897.73176,0
+1652288400000,71.89,72.27,69.10,70.78,338308.218,1652291999999,23973443.63105,79713,164696.238,11672207.45395,0
+1652292000000,70.77,71.37,69.07,69.67,235793.577,1652295599999,16560435.73534,58275,119668.452,8406439.97659,0
+1652295600000,69.65,69.80,67.45,68.03,253812.983,1652299199999,17416546.00053,62233,122614.527,8417772.00661,0
+1652299200000,68.03,69.11,65.61,65.96,466595.987,1652302799999,31343409.46349,82887,224605.018,15100895.54613,0
+1652302800000,65.96,67.78,64.00,67.23,288781.961,1652306399999,19097977.39421,68024,144770.638,9579378.41757,0
+1652306400000,67.23,67.83,65.33,66.82,244559.503,1652309999999,16317812.90030,51539,116240.693,7757757.85344,0
+1652310000000,66.83,67.98,65.52,66.57,211310.158,1652313599999,14059680.79702,43801,102788.020,6840659.81682,0
+1652313600000,66.56,69.87,65.54,68.25,368330.664,1652317199999,24997468.04559,76469,185488.491,12592377.28623,0
+1652317200000,68.25,68.98,66.01,66.29,194763.740,1652320799999,13169591.85266,47334,96256.195,6508084.00924,0
+1652320800000,66.29,66.79,62.96,63.64,371434.237,1652324399999,24058295.75998,83673,181684.845,11769777.82146,0
+1652324400000,63.64,64.98,61.76,61.91,383901.102,1652327999999,24455640.99686,85612,187856.849,11974425.01221,0
+1652328000000,61.91,62.55,58.00,59.24,612962.447,1652331599999,36924677.75755,126804,295992.459,17844209.08376,0
+1652331600000,59.23,59.30,54.28,57.03,749319.115,1652335199999,42428177.76063,151296,367409.710,20805985.67027,0
+1652335200000,57.02,59.82,55.85,57.54,562049.670,1652338799999,32519428.99407,98338,278471.767,16114988.46974,0
+1652338800000,57.52,64.21,54.32,61.58,662762.382,1652342399999,39514446.56684,128323,327491.873,19556851.43229,0
+1652342400000,61.57,61.72,59.05,60.25,419692.764,1652345999999,25302853.72478,89325,207209.647,12498073.32058,0
+1652346000000,60.26,61.47,59.16,60.31,314309.302,1652349599999,18961199.15109,69049,161008.328,9713972.56621,0
+1652349600000,60.33,63.29,59.22,62.73,289393.104,1652353199999,17718107.27423,64447,144376.121,8843084.29838,0
+1652353200000,62.74,64.67,62.02,62.62,271357.368,1652356799999,17098568.87679,64966,132736.282,8366414.51818,0
+1652356800000,62.59,64.48,60.18,63.73,317705.898,1652360399999,19729286.94595,72582,164259.049,10200984.41458,0
+1652360400000,63.73,63.87,60.38,61.77,292178.441,1652363999999,18177498.83218,60661,149601.473,9314300.55703,0
+1652364000000,61.76,65.62,60.94,65.59,256424.101,1652367599999,16125085.16203,56162,138299.637,8695008.62960,0
+1652367600000,65.61,67.20,64.73,64.73,249545.175,1652371199999,16463290.84791,62093,121844.646,8043189.01440,0
+1652371200000,64.74,67.88,64.50,66.73,205537.493,1652374799999,13644131.18200,48562,106531.031,7074901.57239,0
+1652374800000,66.74,66.94,64.01,64.23,138443.015,1652378399999,9064261.79657,35691,63743.152,4178657.43846,0
+1652378400000,64.24,64.76,62.16,62.41,141365.364,1652381999999,8950114.83343,31319,67526.747,4276400.41052,0
+1652382000000,62.41,65.50,62.35,64.49,178439.245,1652385599999,11435465.90007,36303,96393.252,6174071.82262,0
+1652385600000,64.49,64.64,63.08,63.32,97509.438,1652389199999,6214214.65960,22483,45966.299,2929264.78528,0
+1652389200000,63.31,63.54,61.50,62.50,85261.603,1652392799999,5331254.95551,21162,43714.566,2733558.78466,0
+1652392800000,62.50,63.44,61.89,62.78,123155.851,1652396399999,7711040.93211,21710,67126.292,4207443.91953,0
+1652396400000,62.80,65.03,62.80,64.38,130918.110,1652399999999,8372749.94273,26654,70741.748,4527136.93888,0
+1652400000000,64.38,66.39,63.12,66.31,243526.499,1652403599999,15825560.34721,40724,133907.777,8709238.13167,0
+1652403600000,66.30,67.08,64.66,65.34,162284.399,1652407199999,10704894.36592,29912,82460.305,5442053.60989,0
+1652407200000,65.33,67.71,64.88,66.77,208237.228,1652410799999,13812725.96828,43208,107044.753,7102210.21908,0
+1652410800000,66.77,70.37,66.57,69.55,221005.288,1652414399999,15134543.33399,45246,117804.311,8071804.08175,0
+1652414400000,69.52,69.90,68.28,69.48,148458.513,1652417999999,10254642.42045,27706,63992.650,4425438.36243,0
+1652418000000,69.48,71.54,69.02,69.47,161120.481,1652421599999,11335045.49255,41598,80601.502,5673952.97459,0
+1652421600000,69.50,69.94,68.67,69.25,117686.834,1652425199999,8162597.56041,27373,54506.654,3782280.29916,0
+1652425200000,69.24,69.33,67.67,67.93,110348.206,1652428799999,7561830.67181,25517,51663.620,3541070.96804,0
+1652428800000,67.92,69.16,67.90,68.79,92235.027,1652432399999,6319099.64271,18460,47979.029,3286994.14970,0
+1652432400000,68.77,70.35,68.76,69.31,156340.185,1652435999999,10878902.99997,29885,84147.754,5855235.69035,0
+1652436000000,69.31,70.50,68.61,70.15,87798.668,1652439599999,6089641.49073,19272,38842.265,2695305.14879,0
+1652439600000,70.15,72.87,69.37,72.28,227451.779,1652443199999,16138717.71064,40854,120925.636,8586215.65063,0
+1652443200000,72.29,72.34,70.73,71.39,149438.370,1652446799999,10691756.94720,27426,74747.249,5348603.99817,0
+1652446800000,71.40,72.15,69.95,71.61,220067.597,1652450399999,15605779.89693,40176,103227.791,7323487.85989,0
+1652450400000,71.62,73.20,71.57,71.98,153913.840,1652453999999,11134749.85889,32923,79556.133,5756840.93919,0
+1652454000000,71.96,72.31,69.80,70.74,203540.719,1652457599999,14470752.05418,34419,101117.917,7195928.95360,0
+1652457600000,70.73,71.45,69.31,70.48,205464.445,1652461199999,14488041.35629,43848,102075.316,7198749.29604,0
+1652461200000,70.49,71.41,68.53,68.69,143150.457,1652464799999,10038164.62947,26777,75014.788,5260705.13361,0
+1652464800000,68.69,70.29,68.37,70.15,141179.957,1652468399999,9782386.31644,27128,75940.146,5260026.75733,0
+1652468400000,70.14,70.21,68.98,69.41,76276.417,1652471999999,5316243.75304,16251,38139.935,2658466.26724,0
+1652472000000,69.42,69.84,68.36,68.42,77410.051,1652475599999,5347102.43942,16224,37882.926,2617315.79758,0
+1652475600000,68.43,69.88,68.26,69.83,43846.169,1652479199999,3028113.61931,10187,23382.128,1614399.42959,0
+1652479200000,69.83,70.45,68.51,68.62,75826.728,1652482799999,5274774.88362,15140,33936.525,2358891.79558,0
+1652482800000,68.62,68.99,67.41,67.84,119892.060,1652486399999,8164603.35242,23324,56197.907,3829225.94489,0
+1652486400000,67.83,69.27,67.16,68.82,123588.175,1652489999999,8462968.48435,25181,63101.185,4324156.24898,0
+1652490000000,68.82,70.26,68.34,69.64,61141.049,1652493599999,4245270.04335,15469,30592.487,2124606.77611,0
+1652493600000,69.65,69.74,68.80,69.00,55298.082,1652497199999,3836314.07585,12328,26982.513,1871975.00015,0
+1652497200000,69.01,69.65,68.51,68.82,58912.443,1652500799999,4072180.77934,13366,30017.093,2074345.15380,0
+1652500800000,68.82,68.83,67.01,67.46,77648.337,1652504399999,5268647.14512,16075,39073.796,2650670.72816,0
+1652504400000,67.46,68.06,67.05,67.86,66991.548,1652507999999,4525296.74444,14078,33738.159,2279330.83965,0
+1652508000000,67.86,68.38,67.39,67.92,44925.413,1652511599999,3051506.44866,11108,23011.146,1563311.59106,0
+1652511600000,67.92,68.15,67.40,67.57,37024.206,1652515199999,2509489.82256,8281,18427.367,1249127.08275,0
+1652515200000,67.57,68.61,67.40,68.41,54813.641,1652518799999,3728165.86397,11093,27818.237,1892278.10549,0
+1652518800000,68.40,68.90,67.46,68.04,64710.964,1652522399999,4404463.73395,13797,30435.872,2071992.01285,0
+1652522400000,68.04,68.10,65.34,65.77,126600.750,1652525999999,8442218.51437,23562,54566.992,3635014.47219,0
+1652526000000,65.77,66.05,64.88,65.64,148174.715,1652529599999,9680550.91775,28850,78173.063,5108499.73191,0
+1652529600000,65.64,66.06,64.89,65.64,88131.329,1652533199999,5778557.04103,16298,42839.813,2809238.77788,0
+1652533200000,65.66,65.96,64.35,64.66,94801.851,1652536799999,6156040.24435,21054,42268.660,2745365.57578,0
+1652536800000,64.65,65.17,64.10,64.83,119631.402,1652540399999,7718893.31150,22134,48098.128,3105431.64404,0
+1652540400000,64.82,65.44,64.24,64.66,78668.058,1652543999999,5098165.66732,16062,41970.488,2720016.06398,0
+1652544000000,64.66,67.50,64.26,66.61,161144.487,1652547599999,10637814.79901,32921,82285.613,5429962.02791,0
+1652547600000,66.62,67.87,66.19,67.54,128061.079,1652551199999,8603665.56242,23412,63840.684,4287351.67630,0
+1652551200000,67.54,68.00,67.17,67.43,92639.065,1652554799999,6259101.18566,18718,45795.157,3095135.08876,0
+1652554800000,67.43,67.83,66.71,66.91,61101.712,1652558399999,4108445.07936,12198,28908.090,1944959.22584,0
+1652558400000,66.91,67.70,66.26,66.39,76231.625,1652561999999,5105166.77875,14271,34814.482,2331514.41071,0
+1652562000000,66.42,68.42,66.40,68.04,63598.356,1652565599999,4287849.54360,13718,31464.987,2121904.63790,0
+1652565600000,68.04,69.45,67.60,69.08,122361.048,1652569199999,8366570.38760,20714,62436.292,4271430.68261,0
+1652569200000,69.09,69.28,68.33,68.83,63289.430,1652572799999,4355000.27459,14777,32282.397,2221576.80603,0
+1652572800000,68.83,69.27,67.64,67.96,147422.486,1652576399999,10096960.54259,25145,69548.694,4767662.88061,0
+1652576400000,67.95,68.26,67.44,68.00,55865.525,1652579999999,3785215.38996,11698,26003.391,1761990.34712,0
+1652580000000,67.99,68.36,66.43,66.91,85604.691,1652583599999,5743118.01415,16533,40514.866,2717770.80481,0
+1652583600000,66.91,67.05,65.90,66.85,79169.378,1652587199999,5267030.56612,14185,41116.010,2736258.32400,0
+1652587200000,66.84,67.42,65.91,67.21,102734.039,1652590799999,6859769.16202,17006,50708.543,3384434.53501,0
+1652590800000,67.20,68.92,66.68,68.66,104641.713,1652594399999,7089110.43527,16516,50744.269,3439130.17095,0
+1652594400000,68.67,68.90,67.73,68.43,78259.620,1652597999999,5341068.64123,14297,39259.092,2679730.88684,0
+1652598000000,68.42,68.92,67.68,67.81,56775.649,1652601599999,3876279.50757,12653,27651.083,1887861.12268,0
+1652601600000,67.80,68.04,67.17,67.34,59607.529,1652605199999,4029419.49521,13686,31540.784,2132550.90582,0
+1652605200000,67.35,68.27,67.26,68.18,47435.706,1652608799999,3218365.70181,10909,24019.424,1629613.03474,0
+1652608800000,68.18,68.88,67.92,68.78,54508.036,1652612399999,3723548.04813,11112,29714.653,2031054.68381,0
+1652612400000,68.78,69.35,68.03,69.00,72942.256,1652615999999,5019017.86992,16281,36632.906,2521667.46184,0
+1652616000000,69.00,69.85,68.54,69.18,82996.627,1652619599999,5747862.24255,17923,42370.110,2934966.81268,0
+1652619600000,69.17,69.23,67.78,67.83,75899.314,1652623199999,5192456.61488,17150,36070.897,2467326.23671,0
+1652623200000,67.84,67.99,66.70,67.55,96862.268,1652626799999,6527483.38300,19921,41891.911,2822713.56391,0
+1652626800000,67.53,68.23,67.44,67.96,84294.937,1652630399999,5714252.20454,16362,43518.727,2949374.82278,0
+1652630400000,67.96,68.66,67.70,68.41,63167.815,1652633999999,4304882.62410,15470,31863.477,2172125.22142,0
+1652634000000,68.42,68.76,68.00,68.15,53156.946,1652637599999,3633681.03067,11749,25239.618,1725520.51451,0
+1652637600000,68.14,69.52,67.93,69.20,65857.354,1652641199999,4524072.67756,14627,35831.697,2462274.59320,0
+1652641200000,69.19,69.86,68.87,69.76,50511.040,1652644799999,3497925.92112,12353,27159.727,1881659.53288,0
+1652644800000,69.76,71.05,69.49,70.56,89302.304,1652648399999,6287956.64407,21190,50358.882,3545494.67698,0
+1652648400000,70.58,70.74,69.81,70.12,40466.477,1652651999999,2840836.61686,9931,18041.518,1266362.01062,0
+1652652000000,70.12,71.55,70.09,70.42,98744.557,1652655599999,7005023.44267,17532,48222.326,3422239.37855,0
+1652655600000,70.44,71.72,70.40,71.49,60439.185,1652659199999,4292664.35455,11596,33141.349,2354412.00131,0
+1652659200000,71.49,71.58,69.88,70.10,75217.319,1652662799999,5296351.81684,15920,37760.250,2659845.14090,0
+1652662800000,70.10,70.28,69.06,69.43,50682.133,1652666399999,3524740.88228,12770,23751.927,1651227.12645,0
+1652666400000,69.43,69.44,68.65,69.12,58716.193,1652669999999,4051412.65338,11560,29700.576,2048922.43589,0
+1652670000000,69.12,69.14,67.92,68.27,78164.640,1652673599999,5348019.58914,14335,31455.370,2152979.14822,0
+1652673600000,68.27,68.28,67.36,67.77,112454.571,1652677199999,7624589.79333,19694,40186.565,2725435.03018,0
+1652677200000,67.76,68.38,67.66,67.83,52765.123,1652680799999,3590725.91992,11077,24651.499,1677697.50155,0
+1652680800000,67.84,67.84,65.48,65.87,208784.855,1652684399999,13823239.62416,38542,104112.496,6894109.77782,0
+1652684400000,65.86,66.39,64.87,66.10,105948.645,1652687999999,6945515.60318,21411,49665.181,3256253.79429,0
+1652688000000,66.12,67.09,66.04,66.80,86744.654,1652691599999,5778193.21567,14988,47665.748,3176389.03801,0
+1652691600000,66.79,66.80,65.77,65.93,79384.183,1652695199999,5257518.84361,15735,40284.890,2667454.75153,0
+1652695200000,65.94,67.75,64.96,67.66,154876.949,1652698799999,10302800.91612,27035,78924.323,5254005.58302,0
+1652698800000,67.67,67.77,66.92,66.99,75376.827,1652702399999,5073112.99083,15851,38392.624,2584559.83480,0
+1652702400000,67.00,68.06,66.28,67.23,119193.115,1652705999999,7999447.45808,23463,60401.312,4052522.32169,0
+1652706000000,67.23,67.80,66.12,66.27,120727.953,1652709599999,8087474.57754,26440,60761.130,4071357.39957,0
+1652709600000,66.27,67.18,65.93,66.00,87629.483,1652713199999,5838735.95518,18703,45201.929,3011740.58963,0
+1652713200000,66.01,66.84,65.59,66.47,83215.918,1652716799999,5515282.21180,17714,44798.238,2970792.15676,0
+1652716800000,66.47,66.75,65.87,66.10,88404.615,1652720399999,5856959.72972,19213,46871.125,3104849.40451,0
+1652720400000,66.09,67.40,65.93,67.28,57199.833,1652723999999,3824094.88983,12735,26366.199,1763466.06547,0
+1652724000000,67.27,68.04,67.09,67.64,76036.685,1652727599999,5140264.86942,14035,36115.383,2440918.36185,0
+1652727600000,67.65,68.03,67.08,67.30,110299.167,1652731199999,7462362.48670,16015,55682.157,3767216.76033,0
+1652731200000,67.31,68.09,67.23,67.97,58585.909,1652734799999,3968267.35693,10994,33460.429,2265929.59308,0
+1652734800000,67.97,68.71,67.89,68.35,62766.241,1652738399999,4286108.66606,12841,31911.528,2180018.21101,0
+1652738400000,68.35,68.67,67.42,67.61,100757.559,1652741999999,6864574.46503,16326,46910.495,3196714.43977,0
+1652742000000,67.62,67.71,66.79,67.16,72155.576,1652745599999,4852791.84425,13916,33525.911,2254779.24609,0
+1652745600000,67.17,68.35,66.91,68.28,101625.640,1652749199999,6889276.48718,19659,52396.772,3552123.89629,0
+1652749200000,68.26,69.28,67.93,68.96,94001.006,1652752799999,6445151.44130,16862,47879.707,3284190.30915,0
+1652752800000,68.97,69.68,68.85,69.62,77037.786,1652756399999,5342438.98038,14490,41943.517,2908807.67722,0
+1652756400000,69.63,71.00,69.61,70.55,114583.166,1652759999999,8063773.59335,20873,56780.919,3992790.07280,0
+1652760000000,70.56,70.83,70.16,70.53,100980.874,1652763599999,7117858.64865,16842,54759.261,3860564.91875,0
+1652763600000,70.54,70.98,70.24,70.84,58645.542,1652767199999,4137719.55967,10867,32987.449,2329024.98920,0
+1652767200000,70.84,70.95,70.41,70.93,48547.445,1652770799999,3431226.28222,9366,28009.425,1979544.92202,0
+1652770800000,70.93,71.08,70.01,70.12,75600.588,1652774399999,5321575.10278,14061,35470.937,2497053.05288,0
+1652774400000,70.13,70.87,70.06,70.49,87584.523,1652777999999,6173543.18702,15243,46586.951,3284423.98964,0
+1652778000000,70.50,71.28,70.50,70.84,76721.243,1652781599999,5436646.45220,14360,41713.556,2957558.61300,0
+1652781600000,70.85,70.99,70.41,70.66,61630.165,1652785199999,4358410.26369,11637,29793.381,2107459.52371,0
+1652785200000,70.65,70.95,70.41,70.61,60967.862,1652788799999,4307480.93291,10812,34689.352,2450878.05012,0
+1652788800000,70.61,71.49,70.24,71.39,115780.997,1652792399999,8215471.41825,18947,59494.765,4223689.34944,0
+1652792400000,71.39,72.80,71.18,71.81,189850.938,1652795999999,13647519.68529,32693,97037.823,6977054.38166,0
+1652796000000,71.81,72.00,70.41,70.57,159159.271,1652799599999,11309342.54291,27731,74282.835,5279415.65337,0
+1652799600000,70.56,71.65,70.22,71.30,140534.402,1652803199999,9963983.59404,22950,73270.639,5196557.15835,0
+1652803200000,71.32,73.55,70.77,72.73,294128.232,1652806799999,21220533.82844,47813,154024.553,11115001.90139,0
+1652806800000,72.72,73.86,72.42,72.44,235486.799,1652810399999,17228254.00935,39942,115006.360,8416887.74990,0
+1652810400000,72.43,73.35,69.62,70.37,393796.357,1652813999999,27921915.64724,63482,205921.586,14602860.16469,0
+1652814000000,70.37,72.24,70.19,71.77,182017.684,1652817599999,13002476.99131,31650,86994.012,6215322.54580,0
+1652817600000,71.77,72.32,71.34,71.35,83679.611,1652821199999,6021611.78561,14138,39048.269,2811370.94876,0
+1652821200000,71.35,73.59,71.29,73.06,87872.839,1652824799999,6366465.53081,15084,48456.336,3508868.29886,0
+1652824800000,73.06,73.26,72.09,72.48,136945.463,1652828399999,9940517.56984,20187,73600.938,5343825.54142,0
+1652828400000,72.49,73.10,72.48,73.06,74589.513,1652831999999,5430837.69575,15037,38496.904,2803654.84777,0
+1652832000000,73.05,74.31,72.82,73.47,117349.541,1652835599999,8652443.29852,22535,66310.429,4890065.68491,0
+1652835600000,73.48,73.62,72.21,72.36,93026.774,1652839199999,6788448.29741,17661,50257.717,3668521.49106,0
+1652839200000,72.37,72.92,72.30,72.65,55465.413,1652842799999,4029603.61726,10764,29215.192,2122722.28888,0
+1652842800000,72.64,72.67,70.84,71.18,118950.911,1652846399999,8520470.08009,21521,55797.825,3995920.39382,0
+1652846400000,71.18,72.12,71.12,71.70,78221.006,1652849999999,5609117.79717,14822,40050.490,2872106.42678,0
+1652850000000,71.69,73.06,71.53,73.02,91422.584,1652853599999,6613321.07357,14783,51423.001,3721925.47678,0
+1652853600000,73.01,73.34,71.16,71.23,104371.423,1652857199999,7545883.44384,20735,44095.615,3187689.37366,0
+1652857200000,71.24,71.55,70.71,71.32,112883.413,1652860799999,8025415.16844,19209,57247.661,4071279.60868,0
+1652860800000,71.32,71.73,71.20,71.66,84495.628,1652864399999,6037405.18494,14512,41287.259,2950603.58963,0
+1652864400000,71.66,72.09,70.89,71.84,90098.860,1652867999999,6440621.69278,15177,43683.336,3124694.83901,0
+1652868000000,71.85,72.83,71.82,72.59,98642.768,1652871599999,7136789.38890,17192,48274.478,3492439.37159,0
+1652871600000,72.59,73.05,71.39,71.76,157946.129,1652875199999,11388215.49172,23911,81935.003,5910285.57223,0
+1652875200000,71.78,72.07,70.19,70.54,160218.789,1652878799999,11417931.85925,27037,77876.299,5552336.49482,0
+1652878800000,70.54,70.80,67.60,68.57,424129.148,1652882399999,29238970.23518,60272,201820.605,13912906.80979,0
+1652882400000,68.58,69.30,67.85,68.64,193496.417,1652885999999,13284681.95760,32789,96721.591,6640352.24059,0
+1652886000000,68.64,68.76,66.60,67.22,228234.239,1652889599999,15419505.21541,40538,115456.865,7802807.34913,0
+1652889600000,67.23,68.40,66.62,68.01,199587.150,1652893199999,13466972.29073,33720,101639.681,6859993.18350,0
+1652893200000,68.01,68.05,66.67,66.82,133545.952,1652896799999,8991711.89981,22418,60522.639,4077547.33123,0
+1652896800000,66.81,67.65,66.23,67.42,140768.279,1652900399999,9428752.69637,25957,74517.284,4993295.46817,0
+1652900400000,67.43,68.46,67.42,68.34,104057.614,1652903999999,7087798.73124,19042,51122.433,3481925.88488,0
+1652904000000,68.34,68.37,67.07,67.77,108081.613,1652907599999,7305123.48616,16889,45106.217,3047304.32823,0
+1652907600000,67.76,68.20,67.22,67.62,65064.807,1652911199999,4406110.34480,9415,27628.845,1871368.84217,0
+1652911200000,67.64,68.34,67.30,67.52,61550.939,1652914799999,4173178.58427,13964,33105.789,2244194.81567,0
+1652914800000,67.52,67.98,65.68,65.93,149090.418,1652918399999,9935548.86541,31018,67646.786,4512312.89126,0
+1652918400000,65.92,67.29,65.63,66.54,108130.819,1652921999999,7192528.37986,23268,57586.074,3832340.71041,0
+1652922000000,66.53,66.95,64.67,65.06,99248.146,1652925599999,6529213.73690,20604,47540.634,3127228.83175,0
+1652925600000,65.07,66.95,64.56,66.91,133873.981,1652929199999,8809238.30140,29962,67995.669,4473580.64320,0
+1652929200000,66.90,67.80,66.83,67.36,82273.626,1652932799999,5545402.22735,18211,41586.467,2802617.47981,0
+1652932800000,67.37,67.85,66.90,66.91,59056.548,1652936399999,3976815.66734,12489,25101.289,1691178.37189,0
+1652936400000,66.91,67.26,66.44,67.07,98183.092,1652939999999,6563392.49348,15774,49579.936,3315716.75264,0
+1652940000000,67.07,68.84,67.06,68.56,208617.940,1652943599999,14178638.51844,28190,99013.050,6733658.01513,0
+1652943600000,68.57,68.80,67.19,67.65,91897.189,1652947199999,6249229.86436,18190,43651.682,2969977.92041,0
+1652947200000,67.65,67.78,66.65,66.73,83547.728,1652950799999,5616098.20928,18482,39373.069,2646503.49403,0
+1652950800000,66.74,67.10,66.01,66.73,91510.715,1652954399999,6092375.59662,19169,47066.910,3134258.89102,0
+1652954400000,66.73,67.34,66.21,67.12,87742.196,1652957999999,5866216.95270,17335,43234.030,2892289.60121,0
+1652958000000,67.12,68.63,66.69,68.42,104644.456,1652961599999,7085983.13640,22496,53936.647,3652589.23768,0
+1652961600000,68.42,68.59,67.76,68.39,123908.417,1652965199999,8451840.81177,21335,59557.070,4063876.79256,0
+1652965200000,68.39,69.85,68.12,68.73,170698.097,1652968799999,11763757.12209,39052,84847.765,5847752.90089,0
+1652968800000,68.73,70.28,68.72,69.91,184197.940,1652972399999,12836618.75255,34443,98583.057,6874786.51413,0
+1652972400000,69.92,72.33,69.61,72.02,394435.671,1652975999999,28119437.50638,49601,189210.053,13471886.99899,0
+1652976000000,72.01,72.66,70.93,71.19,196633.557,1652979599999,14130048.67518,32995,92872.357,6677690.45048,0
+1652979600000,71.20,71.57,70.56,71.27,140295.992,1652983199999,9963174.25361,22676,71195.027,5058914.33613,0
+1652983200000,71.26,71.53,70.87,71.37,92551.492,1652986799999,6589631.32105,16186,44211.821,3148939.62192,0
+1652986800000,71.38,71.77,70.57,70.57,60987.073,1652990399999,4335911.77455,15034,30648.200,2179867.56621,0
+1652990400000,70.58,71.15,70.58,71.13,37018.031,1652993999999,2625497.95827,8572,20962.275,1486930.81838,0
+1652994000000,71.13,71.45,70.87,71.44,45612.404,1652997599999,3249107.25663,8732,22533.530,1605731.02682,0
+1652997600000,71.44,71.45,70.65,71.18,42960.425,1653001199999,3050119.82163,9192,20334.438,1443867.11104,0
+1653001200000,71.18,72.33,71.07,72.10,105953.342,1653004799999,7608332.07469,19194,56920.366,4089097.01666,0
+1653004800000,72.10,72.12,71.29,71.95,91080.139,1653008399999,6532437.65807,18740,42899.411,3077260.83282,0
+1653008400000,71.92,73.38,71.41,72.99,138696.906,1653011999999,10047897.46918,24017,76572.757,5551002.86217,0
+1653012000000,72.98,73.03,71.92,72.28,78564.541,1653015599999,5681816.74596,13106,36247.770,2622026.64220,0
+1653015600000,72.27,72.50,68.65,69.18,720895.113,1653019199999,50444653.43234,64345,351954.760,24588345.84817,0
+1653019200000,69.18,70.38,69.09,69.79,230187.006,1653022799999,16038799.55934,34467,129223.262,8999981.02999,0
+1653022800000,69.78,70.59,69.26,70.46,107045.214,1653026399999,7490967.15822,17034,63561.948,4449994.99050,0
+1653026400000,70.46,70.54,68.84,69.65,125642.903,1653029999999,8731827.98320,21155,56244.632,3907517.47395,0
+1653030000000,69.65,70.34,69.21,69.98,104164.807,1653033599999,7280276.96618,18757,49195.874,3439329.62682,0
+1653033600000,69.97,70.46,69.62,69.94,102058.888,1653037199999,7148459.32166,17156,44196.261,3095397.58337,0
+1653037200000,69.94,70.77,69.52,70.46,127097.038,1653040799999,8914729.24420,20313,57509.735,4033714.85666,0
+1653040800000,70.46,70.94,70.22,70.90,84529.095,1653044399999,5961723.42099,16340,40997.922,2892519.63549,0
+1653044400000,70.90,71.34,70.07,71.11,108531.939,1653047999999,7684510.05933,23870,48525.718,3436189.43258,0
+1653048000000,71.14,71.17,69.39,69.98,113754.998,1653051599999,7994377.23231,21735,47211.136,3315454.20145,0
+1653051600000,69.98,70.90,69.59,70.53,142051.112,1653055199999,9976529.59890,27306,71448.598,5018764.60968,0
+1653055200000,70.52,70.54,68.08,68.28,187632.277,1653058799999,12957924.70335,33898,87034.261,6011141.07542,0
+1653058800000,68.27,68.29,67.46,67.84,243787.350,1653062399999,16547861.39267,37057,114864.584,7797204.46210,0
+1653062400000,67.85,67.85,66.71,67.27,169906.173,1653065999999,11418121.09793,34673,81115.446,5451806.24738,0
+1653066000000,67.26,67.99,66.92,67.86,102299.143,1653069599999,6895735.94514,20586,54866.812,3699560.22990,0
+1653069600000,67.85,68.03,67.21,67.79,77866.017,1653073199999,5264131.32732,14677,39498.832,2671050.23247,0
+1653073200000,67.78,68.97,67.69,68.90,98582.190,1653076799999,6733109.43041,18827,52596.022,3593765.44481,0
+1653076800000,68.90,69.19,68.22,68.48,82339.834,1653080399999,5661953.10520,13791,39835.656,2740747.90918,0
+1653080400000,68.48,68.98,68.46,68.63,40264.177,1653083999999,2767403.50629,8227,17241.151,1184910.48386,0
+1653084000000,68.62,69.29,68.44,68.62,48809.169,1653087599999,3362786.40606,9616,23991.502,1653097.80286,0
+1653087600000,68.63,69.49,68.30,68.53,74851.249,1653091199999,5155763.20011,13241,33111.501,2281617.27639,0
+1653091200000,68.52,68.86,67.84,68.57,115126.338,1653094799999,7875573.09020,18744,55045.044,3764753.58763,0
+1653094800000,68.57,68.79,67.76,68.73,121794.731,1653098399999,8316080.83544,18990,62623.588,4275775.33023,0
+1653098400000,68.73,69.50,68.48,69.35,60180.822,1653101999999,4159336.97740,11347,30050.342,2077004.92160,0
+1653102000000,69.34,69.79,69.03,69.73,57438.927,1653105599999,3984389.09351,11271,26680.648,1851157.03649,0
+1653105600000,69.74,69.75,69.26,69.36,45287.127,1653109199999,3145769.60858,9134,22009.056,1528913.32094,0
+1653109200000,69.35,69.46,68.78,69.27,92767.498,1653112799999,6417683.05929,11731,47798.209,3307661.19456,0
+1653112800000,69.28,69.64,69.05,69.26,69154.285,1653116399999,4794199.70563,10958,32324.857,2240988.63492,0
+1653116400000,69.26,69.88,69.06,69.67,67460.868,1653119999999,4689026.70594,12078,32327.238,2246739.89191,0
+1653120000000,69.66,69.94,69.49,69.90,50681.177,1653123599999,3534224.56902,10100,24226.454,1689668.73310,0
+1653123600000,69.91,69.94,69.29,69.69,43824.428,1653127199999,3049563.78554,10300,20565.972,1430989.43043,0
+1653127200000,69.69,69.94,69.34,69.53,47670.402,1653130799999,3318764.30202,10848,24604.459,1712981.71388,0
+1653130800000,69.53,69.62,68.77,69.10,76329.127,1653134399999,5281788.28750,12913,37849.796,2620028.92687,0
+1653134400000,69.10,69.42,68.86,69.32,54292.071,1653137999999,3755911.34419,11460,28287.487,1956943.12733,0
+1653138000000,69.33,69.67,69.21,69.32,51811.319,1653141599999,3597264.62697,11692,24766.236,1719546.81003,0
+1653141600000,69.31,70.13,69.05,70.02,105097.338,1653145199999,7314578.51905,15433,51309.032,3571366.31293,0
+1653145200000,70.01,70.19,69.48,69.97,80451.828,1653148799999,5620899.50053,17790,43834.145,3063164.11718,0
+1653148800000,69.96,70.66,69.90,70.19,82858.088,1653152399999,5826774.76585,16524,46348.174,3259969.68071,0
+1653152400000,70.20,70.42,69.64,69.87,53435.690,1653155999999,3741709.04471,9961,22716.350,1590663.75310,0
+1653156000000,69.88,70.31,69.83,70.22,32133.842,1653159599999,2251585.83842,6724,14211.686,996005.30458,0
+1653159600000,70.22,70.40,69.37,69.86,59229.978,1653163199999,4133715.78817,10051,29688.492,2072447.03382,0
+1653163200000,69.86,69.96,69.52,69.70,36937.286,1653166799999,2576264.31280,8005,15807.898,1102617.23820,0
+1653166800000,69.69,69.77,69.34,69.37,24823.024,1653170399999,1727811.79120,5343,9916.442,690288.53601,0
+1653170400000,69.38,69.66,69.20,69.63,33584.329,1653173999999,2333738.92488,7461,15645.740,1087330.48553,0
+1653174000000,69.62,69.89,69.44,69.80,37976.829,1653177599999,2645113.99585,6829,22492.894,1566805.18264,0
+1653177600000,69.80,70.17,69.71,70.02,53130.928,1653181199999,3717181.34385,10322,28137.316,1968748.42816,0
+1653181200000,70.03,70.20,69.75,70.16,36391.448,1653184799999,2547579.69818,6254,18200.381,1274148.32490,0
+1653184800000,70.17,70.17,69.73,69.91,27527.216,1653188399999,1924342.71393,5925,12474.591,871943.02079,0
+1653188400000,69.91,70.20,69.62,69.84,35282.813,1653191999999,2465788.94770,7468,15328.340,1071485.69699,0
+1653192000000,69.84,69.86,69.33,69.37,42177.597,1653195599999,2933912.16027,8598,21643.687,1505611.90456,0
+1653195600000,69.38,69.77,69.35,69.69,42192.899,1653199199999,2937479.27809,7109,22798.719,1587339.75489,0
+1653199200000,69.70,70.35,69.68,69.98,56365.223,1653202799999,3950576.77719,9533,26728.322,1873601.58392,0
+1653202800000,69.99,70.37,69.74,70.29,67331.479,1653206399999,4715538.41612,9137,33240.929,2328151.18508,0
+1653206400000,70.29,70.77,70.25,70.64,67700.741,1653209999999,4771907.28975,11863,43456.306,3063042.17462,0
+1653210000000,70.65,72.07,70.65,71.84,135770.455,1653213599999,9695083.59371,22006,82195.495,5868053.83147,0
+1653213600000,71.88,72.44,71.83,72.12,90397.257,1653217199999,6521448.93936,17010,44927.351,3241590.43686,0
+1653217200000,72.13,72.32,71.31,71.65,87133.674,1653220799999,6254392.78771,17859,43648.264,3133021.39991,0
+1653220800000,71.65,72.34,71.64,72.15,81259.243,1653224399999,5855006.38696,13463,45104.385,3250172.07533,0
+1653224400000,72.16,72.50,71.67,71.87,74568.675,1653227999999,5379929.62976,13197,36117.603,2607028.95157,0
+1653228000000,71.87,72.39,71.71,71.77,70393.590,1653231599999,5068445.89369,12188,35907.591,2585883.76613,0
+1653231600000,71.77,71.84,70.54,70.85,122374.583,1653235199999,8685089.95497,19995,59838.646,4246054.46790,0
+1653235200000,70.86,71.14,70.27,71.03,69719.597,1653238799999,4931173.83861,13118,33508.704,2370777.99955,0
+1653238800000,71.03,71.59,70.90,71.25,58422.069,1653242399999,4163383.53784,11484,27597.542,1966280.29300,0
+1653242400000,71.25,71.37,70.92,71.31,36072.898,1653245999999,2567750.36007,7172,18946.316,1348648.44482,0
+1653246000000,71.30,71.36,70.59,70.78,45170.053,1653249599999,3202874.06035,7823,21034.267,1491072.39995,0
+1653249600000,70.78,71.21,70.72,70.79,36469.743,1653253199999,2587905.21702,7065,17864.257,1267650.74885,0
+1653253200000,70.79,71.19,70.65,70.96,23979.739,1653256799999,1701346.12137,4930,13149.500,933127.51128,0
+1653256800000,70.95,72.20,70.94,71.72,71958.884,1653260399999,5162621.59200,14025,38783.928,2783611.23917,0
+1653260400000,71.72,72.14,71.58,71.64,42855.209,1653263999999,3077110.18094,8235,21969.003,1577567.15429,0
+1653264000000,71.63,71.99,71.25,71.70,69328.913,1653267599999,4964140.39773,12025,33707.728,2413869.29047,0
+1653267600000,71.70,71.72,71.04,71.39,38213.240,1653271199999,2725714.22692,7459,16172.826,1153682.88793,0
+1653271200000,71.41,71.47,70.51,70.86,58648.036,1653274799999,4155084.81258,10991,28715.899,2034893.88564,0
+1653274800000,70.86,71.27,70.79,71.14,39867.968,1653278399999,2832939.74195,7120,21880.130,1554681.90454,0
+1653278400000,71.14,71.75,71.13,71.19,41923.462,1653281999999,2996296.01140,8226,22357.461,1597827.13344,0
+1653282000000,71.20,71.66,71.01,71.55,35602.022,1653285599999,2537939.12769,7987,17676.538,1260296.88967,0
+1653285600000,71.55,72.70,71.53,72.40,84405.453,1653289199999,6087864.89929,15227,48894.602,3527700.65708,0
+1653289200000,72.41,72.98,72.14,72.21,86535.524,1653292799999,6280770.81842,15738,39622.151,2876697.48754,0
+1653292800000,72.21,72.38,71.63,71.90,68733.325,1653296399999,4947687.04839,13569,31902.726,2296723.89285,0
+1653296400000,71.91,73.35,71.45,72.57,341278.731,1653299999999,24750107.11335,37572,174046.711,12621845.65162,0
+1653300000000,72.58,73.88,72.52,73.37,246763.578,1653303599999,18049247.22282,32568,125955.436,9213557.84119,0
+1653303600000,73.38,73.95,73.10,73.28,164507.308,1653307199999,12102145.61311,23439,82137.572,6042242.69281,0
+1653307200000,73.29,73.79,72.67,72.78,147151.288,1653310799999,10766438.10326,21394,66748.997,4885816.31798,0
+1653310800000,72.77,72.87,71.68,72.25,200714.679,1653314399999,14539069.59666,31691,101762.125,7374023.14740,0
+1653314400000,72.24,72.71,71.48,72.66,172155.939,1653317999999,12416314.18113,28236,94036.094,6783744.24727,0
+1653318000000,72.66,73.07,72.42,72.82,95849.852,1653321599999,6978030.98502,16596,47406.633,3451908.48320,0
+1653321600000,72.81,73.31,72.42,72.55,101061.994,1653325199999,7367872.38721,15935,46378.559,3382964.49477,0
+1653325200000,72.57,72.61,71.80,72.33,93026.075,1653328799999,6714931.40463,15098,40336.390,2911789.99408,0
+1653328800000,72.35,72.62,71.51,71.65,106766.886,1653332399999,7708554.12498,14375,56256.426,4063556.07283,0
+1653332400000,71.65,71.66,68.60,68.74,278945.427,1653335999999,19579856.83511,41712,116905.048,8207815.97223,0
+1653336000000,68.74,70.24,68.49,69.61,209897.281,1653339599999,14595701.28509,28200,117901.423,8203039.52825,0
+1653339600000,69.61,70.95,69.40,70.38,142509.849,1653343199999,10007365.46550,17623,78789.593,5530848.58023,0
+1653343200000,70.37,70.37,69.01,69.58,141477.666,1653346799999,9853968.52888,19598,71233.686,4961833.59958,0
+1653346800000,69.58,69.58,68.25,69.01,119069.928,1653350399999,8205411.65695,19251,57691.692,3975604.76911,0
+1653350400000,69.02,69.57,68.72,69.15,102697.294,1653353999999,7109049.68411,16985,53672.601,3715988.47952,0
+1653354000000,69.16,69.61,68.97,69.51,66520.140,1653357599999,4608431.38661,10165,32435.120,2247711.89627,0
+1653357600000,69.51,70.08,69.41,69.99,66805.556,1653361199999,4654362.34346,9773,37997.529,2648612.14736,0
+1653361200000,69.98,70.05,69.52,69.80,47175.405,1653364799999,3290584.11497,7418,18547.783,1293779.81581,0
+1653364800000,69.79,69.86,69.37,69.56,56914.980,1653368399999,3962953.19527,8402,24205.633,1685883.08409,0
+1653368400000,69.56,69.74,69.17,69.34,51171.046,1653371999999,3556256.44638,7591,22276.233,1548569.26608,0
+1653372000000,69.33,69.64,68.73,69.04,53063.211,1653375599999,3671740.67740,8378,22074.959,1528408.22503,0
+1653375600000,69.04,69.42,68.77,69.31,42686.205,1653379199999,2951791.26954,8300,23990.731,1659351.55484,0
+1653379200000,69.30,69.63,68.16,68.64,103723.664,1653382799999,7155725.88224,16079,46428.227,3203797.55530,0
+1653382800000,68.63,69.78,68.03,69.75,157376.229,1653386399999,10857478.89873,22742,78094.881,5388344.74360,0
+1653386400000,69.75,69.97,69.52,69.74,80737.349,1653389999999,5630442.30319,13270,44282.923,3088838.04074,0
+1653390000000,69.75,70.23,69.43,69.70,76718.462,1653393599999,5356573.76425,12761,42896.334,2995919.59353,0
+1653393600000,69.68,69.92,68.99,69.43,73720.357,1653397199999,5122583.08902,12768,34281.304,2383162.05827,0
+1653397200000,69.44,69.68,67.50,67.85,184158.619,1653400799999,12658132.01526,27544,92166.883,6339130.96486,0
+1653400800000,67.85,68.22,67.02,67.92,307857.214,1653404399999,20810414.84713,37804,147427.567,9969369.56824,0
+1653404400000,67.92,69.90,67.77,69.32,180705.069,1653407999999,12438212.65109,28122,94282.813,6485855.60718,0
+1653408000000,69.32,69.84,68.96,69.58,130488.207,1653411599999,9057131.84326,20497,67460.530,4683226.67142,0
+1653411600000,69.58,69.58,68.54,69.36,113763.898,1653415199999,7855030.45785,15851,58288.730,4024450.13273,0
+1653415200000,69.36,69.99,69.13,69.36,101381.771,1653418799999,7055743.52024,15610,46679.260,3249180.26392,0
+1653418800000,69.36,70.29,69.31,69.86,95918.098,1653422399999,6695728.55091,14071,51044.451,3563133.51265,0
+1653422400000,69.86,70.44,69.67,70.26,64089.778,1653425999999,4488559.22772,10595,34102.379,2389182.40088,0
+1653426000000,70.27,70.57,70.17,70.49,53094.862,1653429599999,3736002.46389,10031,26000.306,1829861.65541,0
+1653429600000,70.48,70.61,70.15,70.42,53604.265,1653433199999,3771730.15414,8642,27786.940,1955486.67000,0
+1653433200000,70.43,70.84,70.12,70.23,89254.488,1653436799999,6282706.13078,12090,42693.218,3006293.02402,0
+1653436800000,70.23,70.41,69.74,69.96,102124.092,1653440399999,7155025.16724,13667,54394.796,3812177.61340,0
+1653440400000,69.96,70.33,69.64,70.24,53677.756,1653443999999,3751141.44615,8718,23930.883,1673053.53588,0
+1653444000000,70.23,71.67,69.93,71.44,149867.211,1653447599999,10633799.78564,21401,83829.667,5951004.92811,0
+1653447600000,71.45,71.57,70.76,71.02,62745.984,1653451199999,4461822.89953,10957,29167.472,2074139.99620,0
+1653451200000,71.03,71.09,70.42,70.71,57283.689,1653454799999,4052011.69743,9678,26167.772,1851412.26825,0
+1653454800000,70.72,70.78,69.85,70.16,73431.205,1653458399999,5162574.98291,11027,36244.446,2547811.80074,0
+1653458400000,70.14,70.18,69.39,69.97,92405.469,1653461999999,6453317.99746,13421,44186.981,3087594.12533,0
+1653462000000,69.96,69.97,69.50,69.55,49108.490,1653465599999,3424191.28548,7954,20698.928,1443457.09644,0
+1653465600000,69.56,69.71,68.99,69.57,108168.564,1653469199999,7504377.95473,15948,54014.908,3747810.58645,0
+1653469200000,69.56,69.74,69.18,69.48,62260.182,1653472799999,4323075.97032,10615,32910.962,2285585.12924,0
+1653472800000,69.49,69.54,68.87,69.04,61571.390,1653476399999,4260262.27280,10050,26201.413,1813332.45682,0
+1653476400000,69.05,69.35,68.06,68.21,129296.687,1653479999999,8863729.98082,20679,59381.639,4073213.42695,0
+1653480000000,68.22,68.63,67.86,68.48,122469.465,1653483599999,8364458.79808,18632,62299.012,4256348.76640,0
+1653483600000,68.47,69.44,68.43,68.92,136027.081,1653487199999,9376968.66604,21942,70080.553,4831492.19323,0
+1653487200000,68.93,69.41,68.51,68.86,106734.006,1653490799999,7363761.62398,17050,53335.961,3679688.84795,0
+1653490800000,68.87,69.17,68.40,68.72,78402.292,1653494399999,5394984.83000,12850,33727.797,2320850.35046,0
+1653494400000,68.71,68.84,68.11,68.26,88566.592,1653497999999,6059014.26134,14720,39896.320,2729187.62181,0
+1653498000000,68.25,68.80,68.11,68.52,60034.005,1653501599999,4109469.99738,10248,33399.898,2286312.27679,0
+1653501600000,68.52,69.16,67.78,68.81,169623.379,1653505199999,11648259.07270,27286,79573.985,5464562.67192,0
+1653505200000,68.83,69.06,68.13,68.20,57825.371,1653508799999,3966146.31137,10260,27053.335,1855125.70521,0
+1653508800000,68.20,68.72,68.11,68.62,49016.922,1653512399999,3355464.66510,8735,25977.217,1778035.18866,0
+1653512400000,68.64,68.89,68.47,68.75,27226.885,1653515999999,1868557.36237,5220,14697.117,1009062.60556,0
+1653516000000,68.75,68.77,68.34,68.59,38025.121,1653519599999,2606174.01152,6476,15487.477,1061629.66257,0
+1653519600000,68.59,68.68,68.06,68.18,69941.099,1653523199999,4781959.22911,10448,32089.306,2194788.11355,0
+1653523200000,68.18,68.78,67.88,68.62,101095.868,1653526799999,6917344.90578,16029,43516.067,2978852.48643,0
+1653526800000,68.62,68.67,67.94,68.13,59995.957,1653530399999,4099261.39759,8779,27666.167,1890856.74094,0
+1653530400000,68.12,68.37,68.04,68.20,44428.050,1653533999999,3030329.20961,7310,20918.792,1426827.42935,0
+1653534000000,68.21,68.26,67.55,68.07,78386.378,1653537599999,5320739.33837,12028,39254.154,2664641.58494,0
+1653537600000,68.08,68.24,67.64,67.75,102892.635,1653541199999,6988078.26633,9640,53433.373,3630903.57339,0
+1653541200000,67.75,68.34,66.50,66.55,211530.835,1653544799999,14250794.78421,25316,95740.104,6458198.47362,0
+1653544800000,66.56,66.59,65.55,66.10,207660.734,1653548399999,13697219.67802,28554,99874.273,6587915.32546,0
+1653548400000,66.09,66.43,65.52,66.34,117740.727,1653551999999,7780623.57982,16007,58976.260,3897344.13596,0
+1653552000000,66.34,66.36,63.05,63.70,254445.621,1653555599999,16359129.41560,40703,112456.843,7229026.15898,0
+1653555600000,63.71,63.87,63.14,63.60,102083.187,1653559199999,6476058.87390,19564,51735.654,3282776.48986,0
+1653559200000,63.60,63.77,63.20,63.32,46669.412,1653562799999,2963315.24591,10204,25923.833,1646247.25499,0
+1653562800000,63.31,63.47,62.10,62.56,134525.373,1653566399999,8433806.45397,26540,56125.680,3519395.75628,0
+1653566400000,62.55,63.40,62.30,62.84,172525.352,1653569999999,10835644.97634,26806,90691.127,5697035.06311,0
+1653570000000,62.83,63.49,60.31,62.72,618003.483,1653573599999,38174214.13951,79754,294432.564,18203183.31078,0
+1653573600000,62.70,64.54,62.68,64.30,307696.290,1653577199999,19656436.95730,40125,147712.642,9437976.64001,0
+1653577200000,64.28,64.74,63.79,64.24,161620.074,1653580799999,10378440.61357,22878,77647.317,4987282.31127,0
+1653580800000,64.22,66.03,64.18,64.94,231123.302,1653584399999,15047896.27362,31164,105098.665,6843534.87745,0
+1653584400000,64.95,65.32,64.63,64.87,101768.543,1653587999999,6607464.95109,13606,53377.787,3467460.58508,0
+1653588000000,64.87,65.03,64.53,64.76,86849.066,1653591599999,5629511.45344,13477,42807.499,2775052.69657,0
+1653591600000,64.75,64.83,63.55,63.57,142327.676,1653595199999,9125324.20301,17873,61954.310,3974832.34822,0
+1653595200000,63.55,64.20,63.39,64.05,111644.462,1653598799999,7123893.76373,15715,62643.792,3998584.47179,0
+1653598800000,64.05,64.72,64.05,64.36,64305.841,1653602399999,4141148.28256,10580,32565.602,2096941.43938,0
+1653602400000,64.36,64.83,64.14,64.33,54923.041,1653605999999,3544609.85534,9901,26065.764,1682467.15614,0
+1653606000000,64.33,64.66,63.23,63.35,116604.501,1653609599999,7460762.76466,17959,50612.617,3239026.38132,0
+1653609600000,63.34,64.02,62.99,63.13,128067.361,1653613199999,8126666.76642,22262,63172.525,4009960.79819,0
+1653613200000,63.13,63.46,61.34,61.54,165372.740,1653616799999,10314467.74644,27927,83521.926,5212149.86971,0
+1653616800000,61.54,62.30,61.02,62.00,193611.127,1653620399999,11952255.34534,30564,106204.041,6556906.69334,0
+1653620400000,61.99,63.54,61.93,62.85,142004.265,1653623999999,8924825.05678,20968,80581.253,5062603.96402,0
+1653624000000,62.86,63.37,62.07,62.19,104805.335,1653627599999,6575762.47253,17679,52406.892,3289208.19454,0
+1653627600000,62.19,62.70,61.02,61.69,185864.839,1653631199999,11502195.26879,30153,89778.154,5552181.15691,0
+1653631200000,61.70,63.01,61.07,62.82,187732.280,1653634799999,11667175.75718,29379,99659.036,6197490.04781,0
+1653634800000,62.82,63.73,62.59,62.63,133729.089,1653638399999,8434853.67055,21462,65059.525,4105200.10673,0
+1653638400000,62.61,63.21,61.93,62.45,147698.433,1653641999999,9257804.18572,24790,74322.109,4659723.86417,0
+1653642000000,62.44,63.15,62.24,63.12,92306.637,1653645599999,5781853.27862,15409,48388.578,3031303.62794,0
+1653645600000,63.13,63.33,62.28,62.49,126983.709,1653649199999,7985821.38284,17897,61268.346,3854094.07835,0
+1653649200000,62.48,63.57,62.37,62.91,148084.821,1653652799999,9338956.76799,20209,79912.050,5039895.49355,0
+1653652800000,62.91,64.07,62.68,63.83,152089.242,1653656399999,9650362.24640,23472,75691.526,4801829.63168,0
+1653656400000,63.82,64.04,63.20,63.79,187508.090,1653659999999,11940967.95989,21701,90173.068,5743375.86480,0
+1653660000000,63.79,63.86,62.03,62.26,183174.506,1653663599999,11518874.42308,23797,88932.836,5592202.58702,0
+1653663600000,62.26,63.04,61.75,62.43,188709.431,1653667199999,11790430.82330,25098,100068.292,6251931.06412,0
+1653667200000,62.43,62.82,61.57,61.97,157822.648,1653670799999,9812814.55254,22872,75162.273,4674838.91500,0
+1653670800000,61.96,62.42,61.05,61.57,189638.536,1653674399999,11691892.87851,29475,91033.206,5613813.25738,0
+1653674400000,61.57,61.77,60.88,61.49,129191.065,1653677999999,7928382.28873,23763,61336.286,3764758.36378,0
+1653678000000,61.49,62.64,60.90,62.14,164610.338,1653681599999,10149277.73940,24131,86031.154,5307370.68992,0
+1653681600000,62.14,62.63,61.77,61.93,106423.686,1653685199999,6626721.49282,16346,54126.430,3371658.40701,0
+1653685200000,61.94,62.22,61.51,61.58,31830.792,1653688799999,1973178.91340,7067,16089.065,997418.13712,0
+1653688800000,61.57,62.30,61.36,62.01,33439.533,1653692399999,2073049.58726,7775,15562.959,964326.15704,0
+1653692400000,62.00,62.10,60.90,61.55,87016.240,1653695999999,5347949.06529,15221,40170.767,2469513.82179,0
+1653696000000,61.55,62.84,61.26,62.65,104947.844,1653699599999,6530526.19356,18611,56688.520,3528747.74839,0
+1653699600000,62.65,62.71,61.29,61.56,110428.299,1653703199999,6836350.52878,17617,52541.916,3251542.82272,0
+1653703200000,61.56,61.99,61.22,61.72,80833.591,1653706799999,4978876.76009,14844,36292.915,2235439.97013,0
+1653706800000,61.73,62.48,61.37,62.35,85186.959,1653710399999,5278113.87382,14350,43931.043,2722193.34710,0
+1653710400000,62.36,62.87,62.12,62.60,54529.570,1653713999999,3404441.10170,9909,30496.648,1905328.23058,0
+1653714000000,62.60,63.12,62.35,62.67,81188.550,1653717599999,5093166.84639,11965,39777.296,2495987.83626,0
+1653717600000,62.67,62.74,62.46,62.53,48918.246,1653721199999,3061011.99573,7845,24091.886,1507710.99183,0
+1653721200000,62.53,62.62,62.09,62.31,50797.376,1653724799999,3168587.46875,8716,23353.267,1456955.00076,0
+1653724800000,62.32,62.57,62.00,62.32,62349.679,1653728399999,3884344.34986,10077,31820.952,1982598.45597,0
+1653728400000,62.33,62.61,62.16,62.47,50774.657,1653731999999,3166826.56243,8051,27795.580,1733879.17160,0
+1653732000000,62.47,62.71,62.20,62.64,92114.206,1653735599999,5757425.65476,11161,47214.711,2951689.59977,0
+1653735600000,62.64,63.75,62.46,63.10,132362.609,1653739199999,8370617.62924,19557,68870.750,4354524.71720,0
+1653739200000,63.10,63.77,62.87,63.56,99033.719,1653742799999,6265831.97646,16698,48655.636,3080126.53047,0
+1653742800000,63.56,63.99,63.23,63.70,101992.072,1653746399999,6490643.96259,17309,52321.635,3331558.09009,0
+1653746400000,63.69,63.83,63.05,63.16,68874.331,1653749999999,4362989.65716,11056,28704.939,1818462.42486,0
+1653750000000,63.17,63.70,63.03,63.34,84409.582,1653753599999,5347395.89262,13064,41550.559,2632832.58745,0
+1653753600000,63.34,63.54,63.05,63.41,43995.516,1653757199999,2785486.08442,8424,19046.868,1206296.29966,0
+1653757200000,63.40,63.43,62.66,62.85,87304.353,1653760799999,5498759.82290,12731,37452.887,2358872.98492,0
+1653760800000,62.85,63.43,62.85,63.36,47196.992,1653764399999,2980297.74484,7324,25333.934,1599860.25036,0
+1653764400000,63.37,63.42,62.90,63.21,44936.094,1653767999999,2837597.52150,7196,22400.059,1414345.28159,0
+1653768000000,63.20,63.25,62.81,63.19,48375.878,1653771599999,3048281.40514,7071,24405.455,1538259.90796,0
+1653771600000,63.19,63.36,62.83,62.95,33265.371,1653775199999,2098796.16703,5651,14654.303,924894.83124,0
+1653775200000,62.95,62.95,62.50,62.51,57480.097,1653778799999,3600916.69753,8123,23361.724,1463445.54019,0
+1653778800000,62.51,63.45,62.50,63.00,58084.356,1653782399999,3659936.15230,8801,30393.808,1915150.65514,0
+1653782400000,63.01,63.19,62.77,63.09,62796.547,1653785999999,3954110.66956,9508,35116.357,2211301.57099,0
+1653786000000,63.08,63.14,62.24,62.49,87294.755,1653789599999,5472624.28960,11589,39835.602,2496868.73348,0
+1653789600000,62.50,62.50,61.83,62.01,106214.708,1653793199999,6593682.61869,14008,49256.410,3057613.12652,0
+1653793200000,62.00,62.30,61.81,62.20,53578.785,1653796799999,3323445.72877,8002,26934.786,1670983.09021,0
+1653796800000,62.19,62.35,61.97,62.13,45044.986,1653800399999,2799530.39043,6179,23025.461,1431179.93472,0
+1653800400000,62.12,62.67,62.04,62.49,57526.734,1653803999999,3589881.38955,7267,35415.606,2210236.26791,0
+1653804000000,62.49,62.69,62.33,62.51,42493.744,1653807599999,2655827.13134,6414,19273.793,1204768.52691,0
+1653807600000,62.52,62.63,62.29,62.57,32419.608,1653811199999,2025329.91088,5180,15216.587,950732.50488,0
+1653811200000,62.57,63.04,62.43,62.67,58351.357,1653814799999,3663249.88863,9157,28428.112,1784697.74896,0
+1653814800000,62.67,62.90,62.42,62.63,63008.004,1653818399999,3948480.05705,9012,33072.958,2072717.53696,0
+1653818400000,62.63,63.55,62.61,63.14,126599.933,1653821999999,7988595.91807,14802,65616.666,4141871.34262,0
+1653822000000,63.14,63.49,63.10,63.40,81144.947,1653825599999,5136767.22057,10631,42270.669,2676175.50664,0
+1653825600000,63.40,64.27,63.40,64.02,133215.746,1653829199999,8510208.99436,17968,72941.339,4659397.97011,0
+1653829200000,64.01,64.38,63.66,64.14,87105.827,1653832799999,5577444.25494,13736,44994.992,2882683.70696,0
+1653832800000,64.14,64.22,63.70,63.78,52145.792,1653836399999,3336527.21975,9126,24961.205,1597385.54373,0
+1653836400000,63.79,63.81,63.24,63.41,75320.385,1653839999999,4781707.42064,11142,35293.620,2240980.44838,0
+1653840000000,63.40,63.83,63.29,63.73,68684.917,1653843599999,4367397.40746,11722,32492.284,2066094.78915,0
+1653843600000,63.74,64.07,63.45,63.62,50846.095,1653847199999,3240974.12087,7761,27451.332,1749871.41200,0
+1653847200000,63.62,63.62,62.70,62.79,72315.759,1653850799999,4563000.51155,11347,30696.388,1936369.32935,0
+1653850800000,62.78,63.09,62.49,63.03,72572.939,1653854399999,4556792.87317,10760,38293.129,2405068.83007,0
+1653854400000,63.04,63.31,62.93,63.02,58695.147,1653857999999,3704606.65321,8875,28233.875,1782135.04203,0
+1653858000000,63.02,63.09,62.88,63.08,25254.025,1653861599999,1591477.91303,5044,12627.658,795854.86244,0
+1653861600000,63.08,64.09,62.82,63.61,119782.806,1653865199999,7606578.43458,16424,59009.961,3746223.33838,0
+1653865200000,63.61,63.99,63.59,63.61,69852.837,1653868799999,4456303.53911,9799,31510.604,2010740.66936,0
+1653868800000,63.61,63.73,63.22,63.33,66184.729,1653872399999,4200491.77684,9843,32435.704,2059054.63336,0
+1653872400000,63.34,65.21,63.29,65.13,133937.153,1653875999999,8624451.20400,18028,79176.408,5099242.44074,0
+1653876000000,65.11,66.33,64.97,66.11,222109.317,1653879599999,14613917.46380,28605,121302.969,7979814.54948,0
+1653879600000,66.11,66.35,65.45,65.62,112991.796,1653883199999,7429694.82711,14130,54085.660,3556819.48986,0
+1653883200000,65.63,65.90,65.34,65.56,65674.592,1653886799999,4309639.16232,9351,28550.167,1873810.94987,0
+1653886800000,65.56,66.34,65.54,66.29,70984.618,1653890399999,4677199.12266,11205,38286.226,2523006.03542,0
+1653890400000,66.29,66.99,66.08,66.72,126229.570,1653893999999,8411343.98382,18863,64627.456,4306366.55313,0
+1653894000000,66.73,66.92,66.46,66.81,67602.498,1653897599999,4510231.68931,9915,34258.369,2286278.03920,0
+1653897600000,66.81,67.09,66.45,66.63,87897.980,1653901199999,5870733.28946,11930,41608.727,2780277.20704,0
+1653901200000,66.64,66.69,66.02,66.32,87933.755,1653904799999,5836401.86192,13665,45191.147,2999469.34360,0
+1653904800000,66.31,66.53,65.76,65.84,73459.894,1653908399999,4848116.91254,12802,33786.014,2229343.35670,0
+1653908400000,65.85,66.15,65.80,65.97,53043.146,1653911999999,3498396.89789,7905,29200.642,1925993.00999,0
+1653912000000,65.97,66.55,65.04,66.23,169728.571,1653915599999,11165594.31460,23733,88464.696,5820016.42931,0
+1653915600000,66.22,66.37,65.76,66.31,72847.902,1653919199999,4811033.55934,12069,34534.065,2281318.55705,0
+1653919200000,66.31,67.12,66.21,66.24,94582.726,1653922799999,6300852.96359,15681,46243.006,3082078.46128,0
+1653922800000,66.22,66.63,66.14,66.32,50672.637,1653926399999,3363402.73892,9032,24680.587,1638345.13990,0
+1653926400000,66.31,66.97,66.12,66.73,80735.151,1653929999999,5372171.57943,11481,40813.297,2716939.00288,0
+1653930000000,66.72,67.32,66.58,66.94,69314.831,1653933599999,4646963.23572,10829,39050.748,2618373.06681,0
+1653933600000,66.93,67.09,66.69,66.89,40254.271,1653937199999,2691212.27793,7205,18516.264,1237991.31703,0
+1653937200000,66.90,67.38,66.63,66.88,54278.141,1653940799999,3636654.25139,8163,26522.235,1777223.26267,0
+1653940800000,66.89,68.24,66.61,68.07,147236.985,1653944399999,9963372.35592,21719,77190.353,5224262.83599,0
+1653944400000,68.07,69.81,67.78,68.99,191692.266,1653947999999,13205682.61793,27867,102175.991,7042059.47076,0
+1653948000000,68.99,69.20,68.61,69.10,89831.630,1653951599999,6191007.45088,15475,40882.195,2817837.06293,0
+1653951600000,69.09,69.47,68.83,69.09,86685.178,1653955199999,5995523.45118,14233,43569.318,3013714.05724,0
+1653955200000,69.05,69.75,68.74,69.12,124507.827,1653958799999,8613778.70686,16718,52415.845,3625375.67251,0
+1653958800000,69.12,69.13,68.51,68.85,53300.993,1653962399999,3670779.39397,9355,24063.475,1657484.90349,0
+1653962400000,68.85,69.54,68.81,69.47,64770.029,1653965999999,4484263.91796,10165,33945.781,2350321.72080,0
+1653966000000,69.47,69.74,69.03,69.32,71339.086,1653969599999,4948870.34392,10556,33571.331,2329359.63350,0
+1653969600000,69.31,69.42,68.97,69.23,51235.387,1653973199999,3545599.12696,8689,24559.319,1699726.59042,0
+1653973200000,69.24,69.50,68.81,69.21,76850.368,1653976799999,5321151.78046,11889,36876.794,2553844.31124,0
+1653976800000,69.20,69.28,68.44,68.71,86594.181,1653980399999,5958247.95315,13806,45052.113,3100433.18536,0
+1653980400000,68.72,68.80,68.30,68.75,67536.896,1653983999999,4632124.74711,11309,34155.565,2343408.36212,0
+1653984000000,68.74,69.11,68.63,68.78,66235.145,1653987599999,4560753.12914,11536,35283.372,2430044.86333,0
+1653987600000,68.78,68.83,67.92,68.11,67609.309,1653991199999,4617318.33851,11950,26956.612,1841581.85731,0
+1653991200000,68.12,68.69,67.95,68.50,50105.110,1653994799999,3425760.14247,10327,29055.066,1986844.19844,0
+1653994800000,68.51,68.90,68.35,68.64,79350.694,1653998399999,5446982.90386,14548,39469.208,2709758.15589,0
+1653998400000,68.64,68.74,67.80,68.01,82385.116,1654001999999,5617125.56429,15150,41406.896,2822637.53402,0
+1654002000000,68.01,68.61,66.67,67.33,187204.551,1654005599999,12629484.48135,29814,97578.249,6582218.10739,0
+1654005600000,67.32,68.17,66.78,67.97,117198.862,1654009199999,7913473.74249,20255,58747.042,3970052.11290,0
+1654009200000,67.96,69.06,67.43,68.82,105309.791,1654012799999,7185304.14321,16478,52073.617,3553986.93024,0
+1654012800000,68.83,69.20,67.83,68.67,131238.303,1654016399999,8985618.62947,20850,63481.238,4347911.77494,0
+1654016400000,68.67,68.91,68.14,68.70,79134.513,1654019999999,5417264.89634,14383,42487.257,2908708.52884,0
+1654020000000,68.70,68.79,67.17,67.51,99358.882,1654023599999,6754481.17742,16678,43851.355,2980544.55203,0
+1654023600000,67.49,68.01,67.34,67.80,77153.070,1654027199999,5225521.21007,13733,36841.025,2495568.97892,0
+1654027200000,67.81,68.49,67.81,68.49,60192.523,1654030799999,4104969.00772,10387,36716.028,2503877.57512,0
+1654030800000,68.50,68.52,68.10,68.33,24500.760,1654034399999,1673852.66940,5656,13035.491,890547.63634,0
+1654034400000,68.33,69.28,68.20,69.00,65424.713,1654037999999,4497945.98299,12031,34826.644,2395107.88172,0
+1654038000000,69.02,69.11,68.03,68.36,65639.290,1654041599999,4506995.01983,10819,27080.040,1859334.47334,0
+1654041600000,68.38,70.62,67.82,69.75,235458.286,1654045199999,16323374.64483,36325,132958.681,9220992.95656,0
+1654045200000,69.74,70.06,69.24,69.62,98264.800,1654048799999,6843486.56961,16545,47988.225,3343620.44800,0
+1654048800000,69.62,69.62,68.36,68.91,79951.383,1654052399999,5512357.21156,14653,35571.866,2452907.77025,0
+1654052400000,68.92,69.03,68.26,68.82,67752.902,1654055999999,4653949.36712,13877,33844.064,2324964.64590,0
+1654056000000,68.82,69.07,68.03,68.76,89587.932,1654059599999,6141043.26808,17429,37481.829,2569861.67828,0
+1654059600000,68.77,69.09,67.63,68.29,83060.695,1654063199999,5667615.87622,14977,39475.308,2694540.86500,0
+1654063200000,68.27,68.70,68.17,68.47,58661.168,1654066799999,4018247.70775,10620,28925.776,1981381.40793,0
+1654066800000,68.47,68.67,67.60,67.73,65629.440,1654070399999,4474171.98625,13528,28408.434,1937415.93872,0
+1654070400000,67.73,68.15,67.46,68.03,57062.855,1654073999999,3872107.22611,11354,23540.815,1597667.60865,0
+1654074000000,68.03,68.46,67.86,68.33,34812.769,1654077599999,2373775.30770,8538,18702.986,1275612.49889,0
+1654077600000,68.33,68.39,67.87,68.02,48063.696,1654081199999,3271776.34530,9706,22239.274,1514033.86374,0
+1654081200000,68.03,68.39,67.44,68.04,84902.431,1654084799999,5766860.38090,14151,39754.112,2701629.53810,0
+1654084800000,68.05,68.87,67.81,68.56,82763.687,1654088399999,5656917.84244,15241,43245.221,2955727.03588,0
+1654088400000,68.57,69.19,68.01,68.35,167566.591,1654091999999,11497355.60509,25520,82493.430,5661897.72834,0
+1654092000000,68.35,68.56,66.16,66.92,228607.758,1654095599999,15372687.17992,35738,115049.997,7738218.78765,0
+1654095600000,66.90,66.97,65.64,65.73,219912.419,1654099199999,14583783.27746,35021,101562.093,6738691.00803,0
+1654099200000,65.72,65.99,64.64,64.78,257663.839,1654102799999,16790751.18044,37254,137020.489,8931996.45470,0
+1654102800000,64.78,64.86,63.96,64.38,168498.657,1654106399999,10853561.72669,23155,77581.330,4998827.92050,0
+1654106400000,64.39,64.90,63.95,64.20,135874.547,1654109999999,8751028.22422,20719,66902.135,4310466.23754,0
+1654110000000,64.17,64.33,63.62,63.95,106732.370,1654113599999,6831475.69351,18249,53211.498,3407267.10161,0
+1654113600000,63.94,64.03,61.62,62.78,257832.900,1654117199999,16176703.07166,39119,114969.096,7214722.66752,0
+1654117200000,62.77,62.88,62.29,62.33,63407.460,1654120799999,3971093.89859,12922,31015.599,1943229.91349,0
+1654120800000,62.32,62.81,62.10,62.55,71462.326,1654124399999,4462345.20475,12638,33748.280,2107267.99874,0
+1654124400000,62.54,63.39,62.46,62.66,111472.928,1654127999999,7020369.37651,16405,55250.204,3479676.97137,0
+1654128000000,62.67,63.24,62.30,62.89,120324.605,1654131599999,7545577.67450,18943,65047.564,4079929.09608,0
+1654131600000,62.89,63.36,62.73,62.88,74222.205,1654135199999,4685562.89420,12837,35477.125,2240346.91378,0
+1654135200000,62.89,63.22,62.74,62.99,52324.213,1654138799999,3295654.47740,9212,28075.309,1768454.47200,0
+1654138800000,63.01,63.09,62.21,62.34,63680.066,1654142399999,3992893.58914,11701,30295.567,1899665.86346,0
+1654142400000,62.35,62.60,62.01,62.53,67902.835,1654145999999,4229666.41398,10643,32854.062,2047385.34228,0
+1654146000000,62.52,62.82,62.17,62.72,47925.821,1654149599999,2996222.90571,9344,26561.185,1660602.14368,0
+1654149600000,62.71,63.03,62.56,62.95,31374.094,1654153199999,1969213.31315,7069,14815.145,930237.46461,0
+1654153200000,62.96,63.50,62.94,63.30,82371.521,1654156799999,5211016.66135,14572,43062.123,2724070.20715,0
+1654156800000,63.29,63.57,63.01,63.19,62175.144,1654160399999,3934833.62544,12002,27904.360,1766184.81529,0
+1654160400000,63.19,63.46,62.96,63.09,50314.159,1654163999999,3179543.28131,12598,22167.895,1401432.01782,0
+1654164000000,63.10,63.70,62.85,63.42,55269.631,1654167599999,3494412.46316,14169,25759.071,1628785.24627,0
+1654167600000,63.43,63.92,63.25,63.88,53546.453,1654171199999,3403068.77370,12644,26590.882,1690330.10915,0
+1654171200000,63.88,63.93,63.32,63.40,54216.255,1654174799999,3448135.56365,11863,26246.811,1669324.21243,0
+1654174800000,63.39,63.77,62.33,62.91,226657.539,1654178399999,14258053.88444,36274,114156.154,7178346.36280,0
+1654178400000,62.91,63.45,62.59,63.10,86638.445,1654181999999,5458259.58296,18617,45418.622,2862210.27408,0
+1654182000000,63.11,64.00,63.08,63.60,82952.657,1654185599999,5276160.89516,15996,37920.191,2413030.19464,0
+1654185600000,63.61,64.00,63.50,63.74,68020.661,1654189199999,4337008.68219,12832,32051.176,2043800.54718,0
+1654189200000,63.76,63.97,63.54,63.81,55096.231,1654192799999,3513509.56218,10342,29595.972,1887219.83473,0
+1654192800000,63.80,64.05,63.26,63.63,54469.372,1654196399999,3470377.43851,10591,24759.600,1578448.64628,0
+1654196400000,63.63,63.98,63.40,63.92,52555.686,1654199999999,3345760.97449,10246,26789.843,1705912.60610,0
+1654200000000,63.93,64.21,63.74,63.78,46075.761,1654203599999,2949322.25280,9753,20292.609,1299443.69044,0
+1654203600000,63.79,64.18,63.75,64.11,22888.479,1654207199999,1465643.04860,5359,12239.373,783777.06930,0
+1654207200000,64.10,64.73,64.00,64.25,84875.818,1654210799999,5464487.11188,16176,43586.650,2806725.43044,0
+1654210800000,64.25,64.54,64.00,64.39,58969.537,1654214399999,3792339.63177,9733,28110.769,1808369.75742,0
+1654214400000,64.38,64.56,64.00,64.09,61585.048,1654217999999,3960947.48031,11721,30168.062,1940904.06447,0
+1654218000000,64.10,64.86,64.02,64.66,66196.713,1654221599999,4265569.43919,10663,34471.137,2221839.17415,0
+1654221600000,64.67,64.84,64.45,64.53,35111.039,1654225199999,2270147.86958,7908,17305.090,1119211.62636,0
+1654225200000,64.53,64.58,64.31,64.44,36939.131,1654228799999,2380727.42598,7229,18890.495,1217568.42532,0
+1654228800000,64.44,64.59,64.05,64.15,41055.527,1654232399999,2641785.32497,8398,20685.513,1331345.36706,0
+1654232400000,64.17,64.35,64.05,64.22,34588.511,1654235999999,2220234.90161,7859,15211.533,976544.16716,0
+1654236000000,64.21,64.33,63.74,63.85,48591.809,1654239599999,3111659.76364,8911,20157.027,1290910.45250,0
+1654239600000,63.87,64.17,63.63,63.98,51497.464,1654243199999,3291934.08075,10965,28507.924,1822786.23677,0
+1654243200000,63.98,64.18,63.56,63.78,55157.796,1654246799999,3525691.15703,10721,29651.494,1895735.08431,0
+1654246800000,63.78,63.94,62.82,63.11,81297.142,1654250399999,5141610.68845,16494,36872.421,2331760.29382,0
+1654250400000,63.12,63.25,62.09,62.20,129980.741,1654253999999,8136212.65090,23758,65710.684,4113825.76117,0
+1654254000000,62.20,62.50,61.57,62.18,146719.025,1654257599999,9105082.91949,22913,65344.720,4058952.02782,0
+1654257600000,62.17,62.75,61.58,61.91,163702.244,1654261199999,10192336.75010,27207,80524.364,5014347.31698,0
+1654261200000,61.91,62.36,61.73,62.19,128343.092,1654264799999,7962881.54481,20378,66224.750,4109287.51218,0
+1654264800000,62.19,62.32,61.32,61.94,107826.156,1654268399999,6668398.12326,20478,48912.100,3025693.42200,0
+1654268400000,61.94,62.15,61.64,61.80,75114.556,1654271999999,4648587.88227,12722,37135.069,2298470.90288,0
+1654272000000,61.80,62.09,61.55,61.98,52352.199,1654275599999,3235419.92795,11473,25751.090,1591682.96036,0
+1654275600000,61.98,62.25,61.66,61.81,56910.619,1654279199999,3523537.22488,10569,27512.473,1703921.48051,0
+1654279200000,61.82,61.98,61.61,61.91,34717.053,1654282799999,2145915.04570,7643,17244.935,1065963.96695,0
+1654282800000,61.93,62.13,61.80,61.92,37797.559,1654286399999,2341785.90770,7614,19142.053,1186102.78599,0
+1654286400000,61.92,62.30,61.86,62.18,40524.356,1654289999999,2517403.35431,7343,22188.884,1378703.37687,0
+1654290000000,62.18,62.85,62.09,62.65,43971.194,1654293599999,2743540.49843,8872,24543.614,1531858.30463,0
+1654293600000,62.66,62.99,62.58,62.85,55437.716,1654297199999,3481460.80346,11012,26859.426,1687037.62332,0
+1654297200000,62.86,62.89,62.48,62.58,40714.826,1654300799999,2551050.24248,7984,19568.705,1226119.89371,0
+1654300800000,62.57,62.77,62.31,62.59,54365.903,1654304399999,3402330.94689,9903,25738.018,1611084.11608,0
+1654304400000,62.59,62.67,61.96,62.07,49878.796,1654307999999,3101820.32797,9838,22606.922,1405659.33276,0
+1654308000000,62.08,62.23,61.18,61.60,83290.692,1654311599999,5133650.30939,13164,39544.938,2438401.95810,0
+1654311600000,61.60,61.79,61.51,61.72,35813.876,1654315199999,2209171.49579,6639,17122.665,1056275.99273,0
+1654315200000,61.73,62.51,61.64,62.37,52219.540,1654318799999,3248617.79041,9524,29268.148,1820402.70533,0
+1654318800000,62.38,62.45,62.16,62.34,31350.770,1654322399999,1953231.95994,6816,15655.016,975491.37477,0
+1654322400000,62.36,62.92,62.33,62.88,39030.446,1654325999999,2445413.06041,7617,23092.269,1447364.00562,0
+1654326000000,62.87,62.93,62.44,62.60,33703.053,1654329599999,2109767.06821,6668,16158.998,1011497.19642,0
+1654329600000,62.59,62.90,62.28,62.72,47443.126,1654333199999,2970101.66448,8384,18996.685,1189974.08047,0
+1654333200000,62.72,62.88,62.51,62.86,27600.647,1654336799999,1730433.92550,7241,16050.168,1006548.46047,0
+1654336800000,62.85,62.95,62.73,62.79,29155.991,1654340399999,1832177.58596,5887,14080.364,884879.82782,0
+1654340400000,62.79,62.86,62.30,62.46,42807.036,1654343999999,2679978.18359,9088,22099.983,1383733.83447,0
+1654344000000,62.46,62.49,62.06,62.29,63573.501,1654347599999,3956887.75118,11941,33953.361,2113595.27683,0
+1654347600000,62.28,62.68,62.22,62.50,41471.428,1654351199999,2591433.99685,7802,19784.744,1236482.87368,0
+1654351200000,62.50,63.30,62.16,63.15,88682.927,1654354799999,5574621.21434,16170,50566.374,3180349.95949,0
+1654354800000,63.14,63.32,63.05,63.30,44358.022,1654358399999,2802696.98061,9922,25412.242,1605953.00055,0
+1654358400000,63.30,63.32,62.98,63.02,39327.827,1654361999999,2483197.80154,9056,20397.438,1288062.35261,0
+1654362000000,63.02,63.18,62.91,63.05,32341.916,1654365599999,2039375.02828,6621,18890.254,1191183.74928,0
+1654365600000,63.06,63.36,63.04,63.18,27295.286,1654369199999,1725913.26711,6312,15648.758,989637.10361,0
+1654369200000,63.17,63.45,63.14,63.28,33078.341,1654372799999,2093711.84719,6645,18123.303,1147266.69062,0
+1654372800000,63.28,63.38,63.13,63.36,28174.643,1654376399999,1782216.43421,6796,11006.860,696361.85396,0
+1654376400000,63.36,63.86,63.29,63.86,30468.453,1654379999999,1935698.81164,7423,17066.758,1084648.38983,0
+1654380000000,63.85,64.34,63.69,63.74,71060.858,1654383599999,4548382.21793,14056,37585.372,2406693.13460,0
+1654383600000,63.74,63.80,63.49,63.71,32042.727,1654387199999,2039663.78438,7498,16004.834,1018928.81752,0
+1654387200000,63.70,63.86,63.05,63.14,53746.164,1654390799999,3412968.48164,10235,23203.400,1474213.60542,0
+1654390800000,63.13,63.16,62.37,62.46,56999.837,1654394399999,3577399.51602,11060,24535.732,1540253.82663,0
+1654394400000,62.46,62.76,62.36,62.69,56401.770,1654397999999,3529694.01192,9850,28819.742,1803874.85185,0
+1654398000000,62.70,63.03,62.62,62.91,31019.861,1654401599999,1948921.25507,7198,16678.804,1048061.84551,0
+1654401600000,62.91,62.99,62.61,62.75,37817.201,1654405199999,2374687.95959,7119,17743.437,1113901.89436,0
+1654405200000,62.75,63.07,62.75,62.94,26390.212,1654408799999,1661550.60040,5909,14062.543,885401.93854,0
+1654408800000,62.94,63.06,62.79,62.89,21423.364,1654412399999,1347658.67204,4771,9925.038,624411.77293,0
+1654412400000,62.88,63.05,62.69,62.70,41981.804,1654415999999,2639624.39554,7068,17337.962,1090228.54484,0
+1654416000000,62.71,63.00,62.71,62.82,35314.092,1654419599999,2219782.39577,6508,19438.066,1222078.39184,0
+1654419600000,62.82,62.83,62.33,62.55,44729.602,1654423199999,2798652.63629,9653,20998.733,1313905.14127,0
+1654423200000,62.54,62.84,62.46,62.62,32166.804,1654426799999,2015654.55117,5599,16547.101,1036985.54833,0
+1654426800000,62.62,62.99,62.51,62.86,33939.977,1654430399999,2129331.06625,6686,22568.768,1415676.61681,0
+1654430400000,62.86,62.96,62.66,62.77,30758.583,1654433999999,1931100.50959,6534,17249.720,1083066.35250,0
+1654434000000,62.77,62.88,62.00,62.05,57248.526,1654437599999,3575561.67095,9257,21774.482,1360467.44059,0
+1654437600000,62.04,62.21,61.63,62.18,83734.203,1654441199999,5184667.30027,16006,40776.891,2524841.10644,0
+1654441200000,62.18,63.14,62.18,63.10,89089.058,1654444799999,5581110.85551,15553,41654.505,2608467.73396,0
+1654444800000,63.09,63.70,62.37,62.46,146255.412,1654448399999,9219872.14733,23319,62975.260,3971705.66642,0
+1654448400000,62.45,63.06,62.31,63.01,61247.870,1654451999999,3839319.18323,12196,31515.649,1975687.36249,0
+1654452000000,63.01,63.34,63.01,63.23,56332.151,1654455599999,3560169.93362,9673,27875.428,1761799.92999,0
+1654455600000,63.23,63.54,63.14,63.37,36522.072,1654459199999,2311979.85270,6490,17856.856,1130576.12605,0
+1654459200000,63.38,63.88,63.35,63.44,54485.483,1654462799999,3464476.33028,8945,29793.498,1894935.80723,0
+1654462800000,63.44,63.53,63.16,63.44,38123.703,1654466399999,2414492.38308,6773,18695.100,1184035.14206,0
+1654466400000,63.45,63.75,63.16,63.44,42185.806,1654469999999,2677303.75473,9261,21283.067,1350610.82623,0
+1654470000000,63.44,63.67,63.06,63.10,45686.935,1654473599999,2893942.50242,9045,19787.449,1253842.42651,0
+1654473600000,63.10,64.40,62.86,64.20,91139.959,1654477199999,5808374.84140,16520,46171.305,2944961.15411,0
+1654477200000,64.20,65.38,64.13,65.20,144322.539,1654480799999,9348823.94130,22830,79750.419,5165830.70529,0
+1654480800000,65.22,65.48,64.96,64.98,66859.047,1654484399999,4360578.54264,12436,32784.422,2138553.32253,0
+1654484400000,64.99,65.84,64.95,65.45,92504.304,1654487999999,6045412.00874,13316,50956.567,3331859.06277,0
+1654488000000,65.46,65.99,65.43,65.60,86832.501,1654491599999,5707339.76523,12590,49956.189,3284405.95239,0
+1654491600000,65.59,65.68,65.15,65.24,47882.683,1654495199999,3131139.45862,9045,19789.065,1294335.46786,0
+1654495200000,65.26,65.75,65.09,65.49,63471.043,1654498799999,4150544.14982,11262,33883.634,2215627.52583,0
+1654498800000,65.49,65.80,65.40,65.74,47243.110,1654502399999,3098494.84429,9072,23114.598,1516318.16821,0
+1654502400000,65.74,66.15,65.70,66.05,76199.354,1654505999999,5025422.17906,11807,40940.305,2700185.40534,0
+1654506000000,66.06,66.23,65.87,66.21,54827.597,1654509599999,3622936.97601,9797,23519.330,1554441.84517,0
+1654509600000,66.20,66.52,66.03,66.11,59979.242,1654513199999,3971304.41648,10669,31099.824,2060445.13587,0
+1654513200000,66.10,66.36,65.63,65.89,66446.935,1654516799999,4380216.91277,12333,32831.487,2164534.35761,0
+1654516800000,65.89,65.96,65.46,65.79,55233.658,1654520399999,3631023.37299,11056,25547.013,1680186.36428,0
+1654520400000,65.79,65.95,65.17,65.41,90685.022,1654523999999,5941683.85377,15986,44555.789,2919078.21041,0
+1654524000000,65.40,66.12,65.34,65.49,102605.979,1654527599999,6746576.38884,17366,49930.093,3284152.08255,0
+1654527600000,65.48,65.56,64.41,64.99,136646.491,1654531199999,8867893.58603,22494,60291.931,3913714.26309,0
+1654531200000,64.99,65.01,63.94,64.23,123239.184,1654534799999,7951558.76814,19133,69165.013,4466270.02549,0
+1654534800000,64.24,64.35,63.60,64.06,110308.150,1654538399999,7054864.68611,17252,49119.205,3142467.07316,0
+1654538400000,64.07,64.26,63.78,64.07,52952.581,1654541999999,3390818.79481,10788,26455.204,1694133.30523,0
+1654542000000,64.06,64.28,63.80,64.19,45275.401,1654545599999,2899550.94541,9201,25543.599,1636004.84484,0
+1654545600000,64.20,64.27,63.65,64.01,52517.640,1654549199999,3358774.48876,11234,26422.890,1689957.92645,0
+1654549200000,64.02,64.50,63.98,64.41,34752.670,1654552799999,2232469.00928,8283,18594.329,1194673.31093,0
+1654552800000,64.42,64.68,63.82,64.12,71817.203,1654556399999,4616432.48230,10104,28068.252,1805777.96601,0
+1654556400000,64.11,64.55,63.94,64.40,56954.264,1654559999999,3658732.54866,10068,27872.315,1790821.14478,0
+1654560000000,64.40,64.43,61.00,61.17,323373.556,1654563599999,20165727.24117,52512,150218.390,9369783.87028,0
+1654563600000,61.16,61.36,60.06,60.67,226497.700,1654567199999,13773705.43343,34009,103826.320,6321815.05459,0
+1654567200000,60.68,60.77,60.17,60.57,114931.687,1654570799999,6950445.53491,19668,57573.144,3482899.09858,0
+1654570800000,60.58,61.56,60.42,61.37,101977.201,1654574399999,6224413.01353,15157,60533.561,3696558.22218,0
+1654574400000,61.37,61.73,61.03,61.19,83144.274,1654577999999,5093849.61378,11625,42424.074,2600661.29629,0
+1654578000000,61.18,61.33,60.94,61.03,42881.696,1654581599999,2620641.79560,8254,22765.710,1391767.97656,0
+1654581600000,61.04,61.44,61.03,61.32,43282.228,1654585199999,2650499.74757,8094,22752.501,1393202.69854,0
+1654585200000,61.32,61.53,61.15,61.48,37586.328,1654588799999,2306802.41112,7880,18990.407,1165883.63082,0
+1654588800000,61.47,61.91,61.31,61.76,49741.907,1654592399999,3067193.68189,10590,23862.953,1471184.74798,0
+1654592400000,61.75,61.82,61.55,61.61,30333.316,1654595999999,1870232.95120,8193,13567.342,836639.44611,0
+1654596000000,61.61,61.73,61.44,61.57,31879.933,1654599599999,1964560.64473,7437,14329.391,883178.33533,0
+1654599600000,61.54,61.66,60.91,61.20,84814.272,1654603199999,5187687.89449,17171,40683.988,2488765.45804,0
+1654603200000,61.20,61.48,60.97,61.27,59739.938,1654606799999,3657261.18650,11054,29291.596,1793618.53517,0
+1654606800000,61.26,62.07,61.08,61.72,83442.206,1654610399999,5140468.16523,14435,39387.995,2427201.57519,0
+1654610400000,61.72,62.68,61.48,62.45,93170.723,1654613999999,5797311.64183,16661,50715.085,3156636.07588,0
+1654614000000,62.45,62.57,62.04,62.23,60616.198,1654617599999,3775752.93955,11941,31813.411,1981552.18028,0
+1654617600000,62.24,62.37,61.90,62.24,58704.784,1654621199999,3648473.94941,10258,24902.983,1548372.67193,0
+1654621200000,62.24,62.49,62.12,62.26,36317.687,1654624799999,2262642.01241,6952,19697.644,1227441.96830,0
+1654624800000,62.26,63.16,62.18,63.08,76701.777,1654628399999,4816329.99520,13973,43174.741,2710951.12630,0
+1654628400000,63.08,64.88,63.04,64.42,171344.700,1654631999999,10960354.73221,26658,88680.284,5668288.22660,0
+1654632000000,64.40,65.46,64.34,65.03,203847.784,1654635599999,13253301.50267,29638,98354.389,6394996.95248,0
+1654635600000,65.02,65.31,64.40,64.86,115146.789,1654639199999,7470601.18955,15943,56801.165,3686906.15740,0
+1654639200000,64.87,64.98,62.09,63.49,179702.991,1654642799999,11456065.06609,29518,90225.699,5743765.23700,0
+1654642800000,63.48,64.16,62.83,63.78,104313.884,1654646399999,6625783.88798,23257,54472.779,3460825.69556,0
+1654646400000,63.79,64.24,63.69,63.86,63738.456,1654649999999,4078575.08560,14224,31333.715,2005130.91294,0
+1654650000000,63.87,64.07,63.17,63.94,69418.597,1654653599999,4422113.59348,13397,33170.553,2113467.43396,0
+1654653600000,63.94,64.46,63.84,63.90,47917.073,1654657199999,3072307.96771,8453,23676.646,1518505.40920,0
+1654657200000,63.89,64.05,62.00,62.41,167874.841,1654660799999,10524480.59455,27695,87598.407,5489605.81534,0
+1654660800000,62.40,62.88,62.16,62.66,63575.154,1654664399999,3977125.38861,13201,32405.790,2026907.18412,0
+1654664400000,62.67,63.47,62.61,63.22,43309.195,1654667999999,2730936.62888,9142,22881.453,1442539.56884,0
+1654668000000,63.21,63.36,62.69,63.03,44921.666,1654671599999,2830398.16784,8644,21455.049,1351829.77251,0
+1654671600000,63.02,63.19,62.18,62.63,205404.484,1654675199999,12867104.46267,22115,97260.467,6091483.87806,0
+1654675200000,62.63,62.67,61.65,62.03,269010.791,1654678799999,16716654.66738,26242,118995.473,7394834.78037,0
+1654678800000,62.04,62.23,61.45,62.22,187291.230,1654682399999,11574277.66438,23087,97550.621,6029953.90495,0
+1654682400000,62.23,62.33,61.94,62.11,81414.102,1654685999999,5056703.58273,11861,37553.596,2332969.91437,0
+1654686000000,62.10,62.35,61.96,62.01,72313.043,1654689599999,4495543.66731,11067,34335.880,2135109.55761,0
+1654689600000,62.02,62.06,61.22,61.54,133042.971,1654693199999,8204286.58058,18756,61578.469,3798728.39149,0
+1654693200000,61.53,63.33,61.43,62.98,234402.412,1654696799999,14632861.19001,29948,132847.972,8286670.65678,0
+1654696800000,62.97,63.17,62.07,62.19,117805.565,1654700399999,7367229.81843,17754,57540.728,3599435.70934,0
+1654700400000,62.20,62.51,62.12,62.40,59255.361,1654703999999,3693335.21076,11311,31008.871,1932929.55322,0
+1654704000000,62.38,62.86,61.71,62.03,124382.990,1654707599999,7738807.32718,17602,59699.598,3717689.01013,0
+1654707600000,62.02,62.25,61.88,62.16,64489.037,1654711199999,4003536.70863,9425,35179.082,2184776.04315,0
+1654711200000,62.15,62.27,61.00,61.72,124557.693,1654714799999,7674714.62356,17970,60359.400,3723047.93392,0
+1654714800000,61.71,61.98,61.37,61.86,109552.777,1654718399999,6764228.84915,13199,53665.652,3311852.75628,0
+1654718400000,61.85,62.24,61.77,61.94,60754.115,1654721999999,3768441.75995,9967,33329.869,2067968.69801,0
+1654722000000,61.92,62.24,61.87,62.20,35854.820,1654725599999,2223705.64603,7366,18528.882,1149324.08909,0
+1654725600000,62.21,62.23,61.78,61.97,45135.382,1654729199999,2798231.03139,7728,19839.059,1229981.16551,0
+1654729200000,61.96,62.01,61.29,61.34,72478.771,1654732799999,4465394.88608,10697,31779.889,1957963.19210,0
+1654732800000,61.34,61.47,60.84,61.31,133935.672,1654736399999,8184420.42581,20265,62264.540,3805513.99367,0
+1654736400000,61.31,61.77,61.02,61.02,67096.885,1654739999999,4126121.32213,12555,32715.675,2011811.51876,0
+1654740000000,61.02,61.36,60.86,61.29,51734.076,1654743599999,3162655.87316,9022,26200.081,1601383.94839,0
+1654743600000,61.30,61.47,61.23,61.29,36619.280,1654747199999,2246693.89204,6545,16093.675,987492.62805,0
+1654747200000,61.30,61.59,61.17,61.41,52708.358,1654750799999,3234478.11947,8767,29625.184,1818345.90202,0
+1654750800000,61.42,61.63,61.27,61.40,53723.351,1654754399999,3302003.57410,8623,24485.446,1505243.70562,0
+1654754400000,61.41,61.54,61.33,61.43,38450.829,1654757999999,2362012.70909,6625,16811.434,1032870.83447,0
+1654758000000,61.43,61.95,61.33,61.84,85952.560,1654761599999,5296445.30041,11624,49853.346,3072741.08568,0
+1654761600000,61.84,62.33,61.65,62.26,95269.903,1654765199999,5900347.77450,15060,49454.396,3064743.98286,0
+1654765200000,62.25,62.37,61.92,62.01,95247.387,1654768799999,5923871.73407,15454,41417.316,2576768.84361,0
+1654768800000,62.01,62.16,61.61,61.63,58498.014,1654772399999,3621444.86883,9669,25359.613,1570854.42476,0
+1654772400000,61.64,61.78,61.33,61.43,79731.909,1654775999999,4912730.39867,11698,35912.735,2213318.45397,0
+1654776000000,61.44,61.64,60.89,60.93,145849.824,1654779599999,8927284.14702,19540,71566.034,4381575.20430,0
+1654779600000,60.93,61.39,60.55,61.23,138281.226,1654783199999,8434805.61516,20524,69205.035,4223530.46215,0
+1654783200000,61.22,61.28,60.79,61.07,79236.458,1654786799999,4840737.36712,14458,38936.828,2379005.90666,0
+1654786800000,61.07,61.37,60.84,61.27,68724.265,1654790399999,4199975.92211,11880,31881.306,1948401.22065,0
+1654790400000,61.29,61.61,60.94,61.57,85915.023,1654793999999,5263813.81205,13438,40667.991,2492645.44122,0
+1654794000000,61.57,61.85,61.29,61.53,71468.609,1654797599999,4398376.49738,11549,36753.443,2261953.84506,0
+1654797600000,61.52,61.60,61.12,61.18,43776.866,1654801199999,2686040.94977,8731,19599.350,1202676.00159,0
+1654801200000,61.18,61.20,60.10,60.18,128921.306,1654804799999,7823132.19478,17097,53399.708,3239703.45146,0
+1654804800000,60.17,60.18,59.11,60.07,240471.646,1654808399999,14336693.80425,30072,116914.247,6969412.64006,0
+1654808400000,60.09,60.35,60.03,60.04,54363.920,1654811999999,3272991.27137,8602,28897.824,1739978.56110,0
+1654812000000,60.04,60.26,59.93,60.12,54231.136,1654815599999,3259501.54175,9889,28876.699,1736136.70568,0
+1654815600000,60.14,60.24,59.75,60.17,46406.207,1654819199999,2783888.94619,8174,24139.224,1448402.56105,0
+1654819200000,60.18,60.34,58.35,59.50,217695.609,1654822799999,12912820.12061,33144,97574.017,5788323.71559,0
+1654822800000,59.51,59.76,59.25,59.46,65634.797,1654826399999,3909818.28306,11802,32632.978,1944601.83640,0
+1654826400000,59.47,59.93,59.46,59.85,57395.956,1654829999999,3428768.74389,8072,33995.876,2030601.37189,0
+1654830000000,59.84,60.38,59.81,59.87,78368.161,1654833599999,4709378.31465,11993,37751.797,2268992.01600,0
+1654833600000,59.86,59.92,59.61,59.72,46010.442,1654837199999,2750662.24272,7071,20925.094,1251148.35698,0
+1654837200000,59.73,60.20,59.73,59.90,73808.176,1654840799999,4426418.31039,8953,48768.118,2924258.81551,0
+1654840800000,59.89,60.35,59.89,60.00,74021.338,1654844399999,4449216.54351,9630,44846.506,2696328.84669,0
+1654844400000,60.01,60.14,59.77,59.90,49851.669,1654847999999,2988563.11167,7923,22838.475,1369376.52621,0
+1654848000000,59.89,60.23,59.56,59.65,81563.706,1654851599999,4885223.85296,12278,34741.471,2082212.32364,0
+1654851600000,59.64,59.80,58.78,58.94,165414.061,1654855199999,9811794.92661,22183,78556.945,4663794.40217,0
+1654855200000,58.95,59.38,58.80,59.34,72803.116,1654858799999,4300039.34773,12707,40974.958,2420213.47022,0
+1654858800000,59.34,59.45,59.11,59.24,48496.732,1654862399999,2874130.55515,8477,20423.680,1210537.70632,0
+1654862400000,59.23,59.53,56.26,57.66,364884.524,1654865999999,21115946.12266,56995,168316.192,9740773.62676,0
+1654866000000,57.66,57.80,56.85,57.35,199431.119,1654869599999,11435998.87729,34344,100409.391,5760367.87664,0
+1654869600000,57.34,58.33,57.06,57.98,150917.483,1654873199999,8727076.96443,21299,82185.544,4752847.40554,0
+1654873200000,57.97,58.19,57.41,57.44,92994.630,1654876799999,5370983.66059,16479,50942.637,2944442.27393,0
+1654876800000,57.44,57.48,55.50,56.88,302899.679,1654880399999,17100000.97113,42682,139358.819,7873691.35400,0
+1654880400000,56.87,58.12,56.84,57.18,295376.484,1654883999999,16993291.86525,34816,138549.041,7969278.12553,0
+1654884000000,57.17,57.18,56.52,56.81,96905.908,1654887599999,5509117.93585,14416,46297.939,2632556.32782,0
+1654887600000,56.80,57.24,56.59,56.63,90547.656,1654891199999,5147794.76338,15241,49038.159,2787826.52973,0
+1654891200000,56.63,57.06,56.61,56.87,46665.059,1654894799999,2655752.34346,9615,26495.528,1507995.49985,0
+1654894800000,56.87,57.14,56.78,57.07,42121.048,1654898399999,2399142.39978,6862,22017.398,1254074.16856,0
+1654898400000,57.07,57.23,56.72,56.95,38165.070,1654901999999,2174769.95825,7112,19419.600,1106776.78400,0
+1654902000000,56.95,56.96,55.99,56.63,110922.539,1654905599999,6269865.83639,14779,44423.082,2510349.40064,0
+1654905600000,56.62,57.43,56.54,57.28,98830.792,1654909199999,5632351.46694,13588,51387.357,2930164.65667,0
+1654909200000,57.28,57.34,56.60,57.04,55382.404,1654912799999,3155464.14652,9810,26325.061,1499542.82836,0
+1654912800000,57.04,57.34,56.90,57.24,49347.566,1654916399999,2818841.59963,8601,23651.475,1350959.25023,0
+1654916400000,57.25,57.71,57.18,57.52,70846.490,1654919999999,4071159.16656,10848,38424.980,2207934.75554,0
+1654920000000,57.52,57.65,57.39,57.55,55804.603,1654923599999,3210114.18731,9617,22704.115,1306145.28402,0
+1654923600000,57.55,57.75,56.95,57.17,79404.453,1654927199999,4554561.32030,12177,39928.280,2290332.62972,0
+1654927200000,57.19,57.56,57.07,57.41,49639.536,1654930799999,2846039.50753,8662,25263.557,1448609.02574,0
+1654930800000,57.41,57.57,57.28,57.46,31651.124,1654934399999,1817540.35641,7050,16354.351,939143.97564,0
+1654934400000,57.46,57.57,56.10,56.10,115868.079,1654937999999,6600456.59492,17110,53171.741,3031066.89766,0
+1654938000000,56.10,56.83,55.53,56.57,172412.736,1654941599999,9676586.62638,29521,83978.998,4714402.85914,0
+1654941600000,56.57,56.92,56.21,56.28,93223.587,1654945199999,5279303.88367,14599,45239.422,2562563.46535,0
+1654945200000,56.28,56.29,54.66,55.27,240459.895,1654948799999,13304526.60141,36082,117382.488,6494412.09021,0
+1654948800000,55.26,55.78,54.29,54.32,168853.018,1654952399999,9318514.95969,27597,75386.256,4163408.96059,0
+1654952400000,54.31,55.08,53.36,54.76,294894.318,1654955999999,16002747.34052,39054,151226.553,8210209.38998,0
+1654956000000,54.75,54.75,52.59,52.80,281757.920,1654959599999,15074483.12655,37405,129251.218,6915143.83950,0
+1654959600000,52.78,53.42,51.60,52.61,417639.162,1654963199999,21928488.69962,60920,202106.041,10619114.52021,0
+1654963200000,52.60,53.49,51.88,53.02,308067.495,1654966799999,16229065.27646,45519,159996.168,8429658.79953,0
+1654966800000,53.04,53.25,52.42,52.81,125812.236,1654970399999,6647422.51809,21772,58207.115,3075640.69617,0
+1654970400000,52.80,53.93,52.65,53.10,144938.170,1654973999999,7707371.76362,22302,71747.811,3814490.08186,0
+1654974000000,53.12,53.50,52.78,52.80,116643.271,1654977599999,6194042.67756,16521,56199.311,2984032.81200,0
+1654977600000,52.80,52.83,51.88,52.07,172441.318,1654981199999,9039596.79521,22722,80227.752,4205518.26138,0
+1654981200000,52.08,53.20,52.02,52.87,93474.557,1654984799999,4924353.02443,14223,50006.555,2633373.54316,0
+1654984800000,52.87,53.33,52.75,52.91,130795.047,1654988399999,6934690.80103,15152,59497.964,3154994.95780,0
+1654988400000,52.91,53.02,51.71,52.14,135176.758,1654991999999,7066720.04432,20071,65387.241,3419325.83549,0
+1654992000000,52.14,52.60,51.90,52.12,111974.086,1654995599999,5851732.09400,17423,57685.282,3014609.50219,0
+1654995600000,52.12,52.18,50.76,50.89,165888.359,1654999199999,8533247.64256,25110,76701.390,3950144.39251,0
+1654999200000,50.88,51.25,48.72,49.20,376984.668,1655002799999,18776629.60098,54271,165628.374,8255090.26574,0
+1655002800000,49.21,50.02,48.98,49.69,162629.606,1655006399999,8047682.76997,27906,80533.913,3986642.57723,0
+1655006400000,49.68,50.17,48.93,49.09,149536.766,1655009999999,7399509.09279,19175,74282.625,3676322.60958,0
+1655010000000,49.10,49.37,48.39,48.89,213498.651,1655013599999,10441611.31353,26829,103255.719,5053966.65554,0
+1655013600000,48.89,50.19,48.83,49.70,276408.417,1655017199999,13730265.65164,25325,148693.468,7386449.56339,0
+1655017200000,49.71,50.06,49.34,50.01,104836.107,1655020799999,5195795.29776,14045,53722.664,2663325.64547,0
+1655020800000,50.01,50.66,49.75,49.97,114296.433,1655024399999,5733483.06819,17838,57414.132,2879790.47621,0
+1655024400000,49.96,50.29,49.62,49.68,103948.234,1655027999999,5193266.01943,15085,53841.158,2690426.06120,0
+1655028000000,49.68,50.19,49.43,49.57,102537.547,1655031599999,5102128.20986,16069,50855.079,2529558.30629,0
+1655031600000,49.56,50.14,49.13,49.86,102319.935,1655035199999,5071405.67823,14916,44612.950,2211561.41808,0
+1655035200000,49.88,50.21,49.55,49.62,84987.513,1655038799999,4240114.63464,12091,43795.293,2185015.17737,0
+1655038800000,49.61,49.77,49.02,49.40,109631.180,1655042399999,5420179.13737,16036,59439.723,2939218.27801,0
+1655042400000,49.40,51.96,48.70,51.53,339268.246,1655045999999,17063872.61910,47157,171835.611,8649978.21819,0
+1655046000000,51.54,52.59,51.25,51.30,243256.800,1655049599999,12616485.04355,37195,115963.855,6017180.30020,0
+1655049600000,51.31,51.48,50.64,50.92,156071.595,1655053199999,7980580.53911,22345,80290.364,4106514.50202,0
+1655053200000,50.92,51.65,50.90,51.21,131621.712,1655056799999,6762244.06624,16466,69529.152,3572034.55885,0
+1655056800000,51.20,51.32,50.82,51.05,85260.233,1655060399999,4354733.30347,11503,47913.856,2447430.44103,0
+1655060400000,51.05,51.15,50.15,50.28,104806.712,1655063999999,5292015.21453,15838,48420.667,2444521.72038,0
+1655064000000,50.29,50.51,49.90,50.02,72717.550,1655067599999,3653597.33747,10706,35822.634,1800176.42218,0
+1655067600000,50.02,50.34,49.75,49.79,40682.585,1655071199999,2036922.38218,7191,19895.205,996266.37650,0
+1655071200000,49.79,49.80,48.85,48.95,104132.721,1655074799999,5132539.03878,17961,50446.556,2486373.54044,0
+1655074800000,48.93,49.33,47.23,47.88,330984.091,1655078399999,15958118.26179,39847,167228.904,8064541.62160,0
+1655078400000,47.89,48.27,45.75,45.91,410752.971,1655081999999,19362717.91127,59281,187060.858,8830025.78749,0
+1655082000000,45.91,46.70,45.00,45.98,479740.835,1655085599999,21915519.58881,60440,234938.945,10741229.51308,0
+1655085600000,45.98,46.04,44.74,44.85,288649.022,1655089199999,13110597.93709,39342,149177.369,6781474.51228,0
+1655089200000,44.85,45.77,44.01,45.38,427818.419,1655092799999,19197830.40492,48926,215257.148,9665515.42779,0
+1655092800000,45.37,46.60,45.11,45.17,291345.124,1655096399999,13370738.00567,37921,143138.626,6570526.82215,0
+1655096400000,45.17,45.58,43.75,43.81,243445.482,1655099999999,10883045.42289,29843,110444.919,4941903.77681,0
+1655100000000,43.81,44.82,43.33,44.09,332446.224,1655103599999,14628792.61977,49666,167891.838,7391828.42599,0
+1655103600000,44.08,44.62,42.53,44.40,565685.529,1655107199999,24689881.52368,70711,288825.714,12619711.23166,0
+1655107200000,44.39,44.52,41.88,42.18,706935.408,1655110799999,30566156.13089,79905,356283.991,15414848.05291,0
+1655110800000,42.17,43.43,41.40,42.80,633915.526,1655114399999,26900874.57649,78935,332113.681,14095267.60665,0
+1655114400000,42.80,43.24,42.10,42.30,321337.498,1655117999999,13704623.67842,40436,163152.825,6959582.60264,0
+1655118000000,42.29,42.74,41.41,42.11,355158.721,1655121599999,14879837.46823,46248,182278.047,7639454.42826,0
+1655121600000,42.11,43.83,41.97,42.03,399321.657,1655125199999,17101405.55596,47581,197840.605,8482311.38696,0
+1655125200000,42.03,43.40,41.76,42.82,356652.846,1655128799999,15178179.94302,46451,182788.845,7780337.53953,0
+1655128800000,42.82,43.12,40.95,41.79,374920.607,1655132399999,15761435.03898,49929,181166.624,7623292.68034,0
+1655132400000,41.80,43.59,41.52,43.17,557345.995,1655135999999,23732934.29555,60727,305480.424,13010019.69678,0
+1655136000000,43.17,44.94,42.79,43.81,529475.922,1655139599999,23335428.40202,59773,264182.408,11644286.49377,0
+1655139600000,43.82,44.41,43.22,44.31,277028.338,1655143199999,12120894.88585,30632,144185.418,6310642.15805,0
+1655143200000,44.30,44.73,43.91,43.94,176904.293,1655146799999,7837482.76990,22414,87567.603,3880598.55312,0
+1655146800000,43.94,44.29,43.43,43.88,177956.470,1655150399999,7806569.86137,23103,89281.969,3917348.48438,0
+1655150400000,43.88,45.36,43.88,43.99,168329.816,1655153999999,7511857.91954,23909,84618.741,3777827.78153,0
+1655154000000,43.98,44.32,43.49,43.58,78620.031,1655157599999,3454184.42023,12970,38469.836,1690913.60508,0
+1655157600000,43.58,43.74,42.23,42.32,175777.072,1655161199999,7548589.81310,25841,84963.272,3651012.22519,0
+1655161200000,42.31,43.64,42.05,43.44,246754.634,1655164799999,10523031.98047,38297,123076.850,5249463.55580,0
+1655164800000,43.43,43.87,42.53,42.57,224598.584,1655168399999,9706480.74183,36451,110190.226,4764135.84952,0
+1655168400000,42.56,42.73,40.49,40.56,368028.009,1655171999999,15322999.46807,64788,177408.742,7389720.83117,0
+1655172000000,40.54,43.51,40.29,43.29,418736.007,1655175599999,17387476.48400,67203,232127.084,9667398.93347,0
+1655175600000,43.28,44.70,43.00,44.46,401212.514,1655179199999,17611528.25742,63955,219465.544,9626337.66552,0
+1655179200000,44.46,45.13,42.98,43.27,270738.062,1655182799999,11872165.87256,42153,141686.114,6214388.00485,0
+1655182800000,43.26,45.78,43.13,45.16,327224.691,1655186399999,14643828.90420,52794,174769.837,7824207.98753,0
+1655186400000,45.15,45.68,44.68,45.36,210950.979,1655189999999,9525887.40272,33547,104927.494,4739111.86008,0
+1655190000000,45.36,45.66,44.50,45.49,204940.009,1655193599999,9241114.91036,31090,99880.146,4504848.16592,0
+1655193600000,45.49,45.59,44.24,44.35,187852.218,1655197199999,8402110.77982,28518,91361.127,4087874.18292,0
+1655197200000,44.34,44.43,43.78,43.82,134143.609,1655200799999,5919989.22417,23706,68429.809,3021294.82829,0
+1655200800000,43.83,45.18,43.83,44.21,252789.757,1655204399999,11271279.62868,34636,121204.274,5403368.78365,0
+1655204400000,44.22,44.35,43.37,44.01,191236.241,1655207999999,8379551.57842,29095,101949.975,4466998.19603,0
+1655208000000,44.01,44.95,43.40,44.39,224159.974,1655211599999,9904077.80631,34745,116184.127,5131246.00167,0
+1655211600000,44.39,45.18,43.81,44.59,185835.411,1655215199999,8275143.25423,28990,97507.794,4342875.67442,0
+1655215200000,44.60,45.09,43.85,45.03,218320.759,1655218799999,9695359.00478,32131,115492.854,5128689.95366,0
+1655218800000,45.03,46.39,44.67,45.53,421966.775,1655222399999,19188142.13749,48614,227862.779,10365396.37773,0
+1655222400000,45.52,45.86,44.65,44.81,152018.421,1655225999999,6875520.33344,25792,78614.084,3556203.02831,0
+1655226000000,44.82,45.39,44.38,44.68,182092.316,1655229599999,8170371.27119,24321,84567.832,3797533.53577,0
+1655229600000,44.68,45.74,44.63,45.12,170287.931,1655233199999,7706450.11433,23058,85379.882,3863642.14620,0
+1655233200000,45.12,45.56,44.92,45.28,88834.553,1655236799999,4019091.79894,14465,49587.791,2243308.56598,0
+1655236800000,45.29,45.50,44.68,45.00,180041.104,1655240399999,8111877.24817,24550,90926.790,4096165.17621,0
+1655240400000,45.02,45.16,44.02,44.23,131096.504,1655243999999,5844609.99838,16017,53954.574,2405703.96914,0
+1655244000000,44.23,45.46,44.22,45.08,142317.302,1655247599999,6364163.83978,20256,76799.039,3435741.11490,0
+1655247600000,45.07,46.49,45.02,46.13,208956.274,1655251199999,9551832.87203,28721,112294.575,5133157.13484,0
+1655251200000,46.13,46.17,45.38,45.52,177948.254,1655254799999,8140626.38386,24294,91090.314,4167892.76071,0
+1655254800000,45.51,46.68,45.46,46.54,134548.182,1655258399999,6198014.91093,19808,68762.566,3168423.19689,0
+1655258400000,46.54,46.57,45.10,45.74,135703.971,1655261999999,6201429.42866,19520,68615.340,3133057.38795,0
+1655262000000,45.74,45.87,44.58,44.69,141599.468,1655265599999,6372934.39768,20472,65788.459,2960975.46031,0
+1655265600000,44.70,44.76,43.35,43.93,246943.973,1655269199999,10850668.90576,37070,123960.199,5446972.88436,0
+1655269200000,43.93,44.15,42.55,43.26,244013.900,1655272799999,10585836.37027,34506,123690.585,5367566.11447,0
+1655272800000,43.25,44.11,42.81,43.92,174021.503,1655276399999,7550247.89552,24558,88902.629,3857611.86984,0
+1655276400000,43.91,44.10,42.71,43.20,172755.246,1655279999999,7497726.07682,24886,86404.680,3750251.97901,0
+1655280000000,43.21,43.21,41.73,41.89,384671.479,1655283599999,16286752.73508,54290,184153.547,7799089.39203,0
+1655283600000,41.90,42.42,41.59,42.00,285250.172,1655287199999,11970362.26720,40448,149297.153,6266267.41016,0
+1655287200000,42.01,43.12,41.78,42.83,317090.606,1655290799999,13473387.07324,40228,160567.659,6824294.94864,0
+1655290800000,42.83,44.77,42.48,44.30,264047.424,1655294399999,11587291.45715,36582,134408.545,5895230.46986,0
+1655294400000,44.30,45.39,43.99,44.37,244653.681,1655297999999,10889549.33804,37271,125370.492,5584214.84910,0
+1655298000000,44.36,45.34,44.12,44.94,207867.210,1655301599999,9292354.75421,33780,105934.799,4737732.61074,0
+1655301600000,44.93,45.33,44.10,44.45,211324.343,1655305199999,9440025.13176,30165,102357.307,4572592.73052,0
+1655305200000,44.45,45.10,44.33,44.91,148318.061,1655308799999,6630993.73920,20895,80100.962,3581858.43401,0
+1655308800000,44.90,45.28,43.92,44.23,190152.298,1655312399999,8481369.30693,26267,95711.796,4269353.94152,0
+1655312400000,44.24,45.80,43.69,45.56,286258.752,1655315999999,12773969.04001,40523,153395.114,6847879.80765,0
+1655316000000,45.56,48.39,43.38,46.88,789588.500,1655319599999,35946267.52251,113508,418735.393,19099843.53993,0
+1655319600000,46.88,49.48,46.71,48.29,437361.198,1655323199999,21044865.28953,71315,226323.224,10894076.78754,0
+1655323200000,48.28,49.10,47.96,48.60,185873.391,1655326799999,9009873.00320,31653,92375.437,4479250.00174,0
+1655326800000,48.61,50.11,48.58,49.88,144699.377,1655330399999,7151040.68049,20491,79520.075,3931075.34845,0
+1655330400000,49.85,50.97,49.79,50.26,203277.980,1655333999999,10238767.86030,33624,96671.453,4870271.14177,0
+1655334000000,50.27,50.70,49.92,50.63,162408.754,1655337599999,8175106.01533,23239,89742.498,4518953.92679,0
+1655337600000,50.64,51.20,49.85,50.21,208051.823,1655341199999,10493444.01639,30948,102071.375,5151684.23944,0
+1655341200000,50.21,51.02,50.19,50.31,154833.599,1655344799999,7840646.82555,22659,75425.054,3819477.70208,0
+1655344800000,50.30,50.53,49.76,50.37,121433.020,1655348399999,6097472.24498,16717,55841.709,2805168.93844,0
+1655348400000,50.38,50.62,49.63,49.66,96131.204,1655351999999,4813074.63091,14655,47102.602,2358948.80860,0
+1655352000000,49.67,49.94,48.89,48.93,98461.086,1655355599999,4870614.65988,15834,49145.113,2432141.28610,0
+1655355600000,48.92,49.30,48.60,49.00,110320.528,1655359199999,5400351.68405,15727,56103.833,2746656.53497,0
+1655359200000,49.00,49.14,47.94,48.07,125803.041,1655362799999,6098937.37383,17629,56665.593,2748397.98486,0
+1655362800000,48.06,48.50,47.09,47.29,165045.686,1655366399999,7868354.18444,21641,84790.974,4043007.72133,0
+1655366400000,47.29,47.98,47.01,47.73,165975.407,1655369999999,7888787.85683,19859,91588.318,4354116.14829,0
+1655370000000,47.72,47.85,45.25,45.81,315271.016,1655373599999,14600359.80161,41908,155794.098,7221961.94949,0
+1655373600000,45.81,46.12,44.90,45.84,232531.335,1655377199999,10577389.07475,32288,117518.630,5348643.29992,0
+1655377200000,45.83,46.06,44.49,45.00,183287.456,1655380799999,8310065.23042,27116,88143.006,3999017.67274,0
+1655380800000,44.99,46.34,44.74,45.35,245773.722,1655384399999,11203038.50478,32617,124896.231,5691587.89211,0
+1655384400000,45.35,46.22,44.51,45.00,246050.723,1655387999999,11169659.34297,36809,122606.319,5566162.92775,0
+1655388000000,44.98,45.49,44.34,44.81,223237.733,1655391599999,10041322.23416,36908,113173.644,5090688.06779,0
+1655391600000,44.80,46.12,44.78,45.57,250990.855,1655395199999,11454388.41910,30195,125857.484,5745396.04480,0
+1655395200000,45.56,46.30,45.01,46.02,176492.439,1655398799999,8081197.96597,23626,93920.641,4304187.74672,0
+1655398800000,46.01,46.32,45.53,45.62,98419.760,1655402399999,4521938.61689,14482,46992.876,2159467.96591,0
+1655402400000,45.62,46.54,45.34,46.45,134548.063,1655405999999,6181723.27967,17836,73354.641,3371014.47211,0
+1655406000000,46.44,46.73,45.04,45.47,153056.958,1655409599999,7020700.30325,22723,77342.095,3546889.54614,0
+1655409600000,45.45,45.87,45.02,45.76,122400.152,1655413199999,5579189.26609,17906,56815.894,2589242.74540,0
+1655413200000,45.77,46.07,45.26,45.37,52794.935,1655416799999,2417649.11998,8458,28199.308,1291934.56104,0
+1655416800000,45.36,45.46,44.42,44.56,177999.321,1655420399999,8000684.34395,21169,75283.204,3384185.54411,0
+1655420400000,44.55,44.76,43.92,44.76,211041.462,1655423999999,9369502.60273,23154,94368.323,4191550.56902,0
+1655424000000,44.76,45.72,44.38,45.37,228780.196,1655427599999,10308231.96425,25674,120229.234,5420017.24007,0
+1655427600000,45.37,47.00,45.30,46.69,297680.188,1655431199999,13743444.36139,28753,197067.321,9105375.83060,0
+1655431200000,46.71,47.05,46.26,46.54,214535.396,1655434799999,10008507.25360,24158,105291.038,4912110.86711,0
+1655434800000,46.55,46.64,45.59,45.68,147052.546,1655438399999,6796690.15446,17377,59276.005,2738516.58185,0
+1655438400000,45.67,46.28,45.56,46.07,94212.594,1655441999999,4333390.48473,14258,52280.746,2404744.00093,0
+1655442000000,46.08,46.84,45.96,46.67,80018.793,1655445599999,3719061.97262,13156,41448.268,1926261.71019,0
+1655445600000,46.66,47.00,46.26,46.94,121104.832,1655449199999,5647631.93712,16927,57835.246,2698275.55825,0
+1655449200000,46.95,47.76,46.87,47.39,251564.388,1655452799999,11924640.63477,23865,158787.397,7528481.40745,0
+1655452800000,47.40,47.59,46.84,46.84,126764.718,1655456399999,5988038.63563,17968,55182.053,2608462.63631,0
+1655456400000,46.85,47.05,46.15,46.43,152198.455,1655459999999,7097475.53544,19767,67642.492,3155338.13290,0
+1655460000000,46.43,47.00,46.30,46.88,134308.940,1655463599999,6265471.95398,17640,62987.051,2938792.33437,0
+1655463600000,46.88,47.11,46.65,46.73,114103.549,1655467199999,5348283.63311,15968,61800.189,2897436.24348,0
+1655467200000,46.74,46.90,45.83,45.96,188134.961,1655470799999,8732201.03808,20329,80064.027,3715358.45226,0
+1655470800000,45.96,46.92,45.83,46.67,194320.592,1655474399999,9003476.99046,27472,97801.647,4531964.67097,0
+1655474400000,46.67,46.70,45.53,45.87,213611.670,1655477999999,9823704.86172,26073,97588.394,4489362.51555,0
+1655478000000,45.86,46.33,45.80,46.10,96812.841,1655481599999,4456655.69665,18335,47703.791,2195960.81049,0
+1655481600000,46.10,46.54,45.81,45.93,96863.663,1655485199999,4474749.85702,14765,54002.247,2495776.94098,0
+1655485200000,45.92,46.33,45.77,46.24,72990.371,1655488799999,3364331.04168,11594,37740.080,1739990.89827,0
+1655488800000,46.24,46.49,46.08,46.35,66444.868,1655492399999,3075034.77021,9233,33343.351,1543177.56897,0
+1655492400000,46.35,46.51,46.01,46.17,58741.164,1655495999999,2717297.81022,10033,26574.534,1229865.31050,0
+1655496000000,46.17,47.17,46.15,47.11,75265.284,1655499599999,3519785.82578,11149,37107.144,1735308.96609,0
+1655499600000,47.11,47.82,47.03,47.81,100788.141,1655503199999,4776571.13521,14911,50285.477,2383662.08641,0
+1655503200000,47.79,48.37,47.43,47.52,283933.583,1655506799999,13619818.88619,29740,157001.263,7532362.18166,0
+1655506800000,47.53,48.17,47.44,47.56,168987.070,1655510399999,8077147.45467,16925,102663.426,4908371.83889,0
+1655510400000,47.56,48.20,47.49,47.84,219602.420,1655513999999,10505069.29435,18297,143163.724,6845730.90822,0
+1655514000000,47.85,48.19,46.90,47.07,157460.664,1655517599999,7493947.45308,19389,74417.676,3542815.69213,0
+1655517600000,47.07,47.20,46.72,47.14,134026.939,1655521199999,6296913.19583,16654,63269.760,2973434.05338,0
+1655521200000,47.12,47.54,47.04,47.45,117819.435,1655524799999,5576312.92866,13710,66144.928,3130860.17556,0
+1655524800000,47.45,47.73,47.32,47.47,85282.541,1655528399999,4054201.70757,10783,44522.629,2116949.26692,0
+1655528400000,47.46,48.13,47.38,48.02,126624.719,1655531999999,6048949.81831,13534,77542.231,3704073.95506,0
+1655532000000,48.01,48.32,45.88,46.22,377905.426,1655535599999,17865487.65926,41660,188861.049,8926273.57785,0
+1655535600000,46.22,46.35,44.05,44.53,489955.310,1655539199999,22007630.50722,67487,247337.932,11111194.10962,0
+1655539200000,44.54,45.11,43.60,44.18,336975.193,1655542799999,14923095.80681,45925,147108.648,6517099.63844,0
+1655542800000,44.17,44.99,44.07,44.58,173267.914,1655546399999,7713092.44698,27443,85811.226,3821142.36487,0
+1655546400000,44.58,45.80,44.51,45.64,211056.327,1655549999999,9551750.63625,25179,113493.417,5137392.35283,0
+1655550000000,45.64,45.76,45.05,45.13,131114.093,1655553599999,5953411.55918,18104,57495.093,2611731.05613,0
+1655553600000,45.14,45.41,44.78,45.14,130669.415,1655557199999,5887586.74967,17413,66066.550,2977659.83837,0
+1655557200000,45.14,45.68,44.97,45.50,164956.136,1655560799999,7492284.77857,17580,75428.504,3426720.21804,0
+1655560800000,45.49,46.17,45.07,45.26,199217.250,1655564399999,9087738.08696,22200,95039.978,4336448.04595,0
+1655564400000,45.26,45.58,44.75,44.86,208049.320,1655567999999,9394243.10068,20308,100046.330,4519915.33669,0
+1655568000000,44.87,45.35,44.32,44.72,202400.829,1655571599999,9093854.29835,23455,89134.282,4004306.83425,0
+1655571600000,44.73,45.07,43.92,44.34,171230.825,1655575199999,7624672.45919,23715,80485.056,3584320.18230,0
+1655575200000,44.34,44.93,43.70,44.20,253728.487,1655578799999,11245342.47658,30688,132987.162,5895128.42247,0
+1655578800000,44.22,44.53,42.55,42.66,262467.206,1655582399999,11448383.41631,33044,124693.174,5439589.01412,0
+1655582400000,42.68,43.26,41.45,42.43,529542.483,1655585999999,22423395.68631,72366,267304.192,11321139.94365,0
+1655586000000,42.43,44.90,42.36,44.77,297249.934,1655589599999,12967765.35031,40380,161832.660,7068279.16590,0
+1655589600000,44.77,46.86,44.49,46.09,306368.027,1655593199999,13984932.60461,44732,166153.299,7589784.81529,0
+1655593200000,46.08,47.50,45.88,47.11,264482.739,1655596799999,12366803.62453,30056,159515.649,7463346.88419,0
+1655596800000,47.13,47.26,46.09,46.14,211295.176,1655600399999,9867265.50257,28614,104185.462,4868933.04458,0
+1655600400000,46.15,46.88,45.87,46.00,198115.198,1655603999999,9177674.51171,24415,97092.454,4499185.12097,0
+1655604000000,46.00,46.17,45.37,45.65,198265.320,1655607599999,9077191.93108,24142,100573.046,4604130.69653,0
+1655607600000,45.64,46.77,45.22,45.28,206648.095,1655611199999,9491696.40310,22704,103515.376,4753119.65790,0
+1655611200000,45.26,46.29,45.02,46.00,167813.518,1655614799999,7668282.70108,18459,103338.633,4720349.52753,0
+1655614800000,46.01,46.60,44.86,45.78,354981.301,1655618399999,16175314.59576,36033,167536.276,7635494.11763,0
+1655618400000,45.78,46.56,45.42,46.26,210897.648,1655621999999,9717393.33054,27115,109482.547,5046634.65290,0
+1655622000000,46.25,47.43,46.00,46.35,336827.551,1655625599999,15738890.33045,36171,174520.578,8153777.47724,0
+1655625600000,46.34,47.09,46.03,46.97,207023.163,1655629199999,9622791.36100,24487,109648.207,5096993.41474,0
+1655629200000,46.98,49.39,46.84,47.99,581738.480,1655632799999,28070475.55474,66863,298852.013,14422102.96786,0
+1655632800000,47.99,50.38,47.91,49.78,509573.467,1655636399999,25151483.82273,63630,284141.032,14019186.66944,0
+1655636400000,49.79,51.94,49.48,50.18,507755.966,1655639999999,25629327.03529,65554,256064.862,12932724.53906,0
+1655640000000,50.18,50.88,49.28,50.09,396521.863,1655643599999,19810401.41740,46989,191558.299,9574125.31750,0
+1655643600000,50.10,51.69,49.85,50.34,492691.457,1655647199999,24976057.06332,57353,252008.849,12778552.29238,0
+1655647200000,50.35,51.25,49.96,50.98,376970.646,1655650799999,19071214.70573,41235,199864.542,10113228.99383,0
+1655650800000,50.98,52.34,50.60,51.56,564383.912,1655654399999,28936808.92840,58113,320047.840,16420638.69048,0
+1655654400000,51.57,52.98,51.01,52.62,596820.788,1655657999999,30963797.48184,66344,307809.195,15975871.40817,0
+1655658000000,52.62,54.61,52.60,53.50,1146870.729,1655661599999,61559405.94643,125632,602040.600,32320470.24206,0
+1655661600000,53.50,55.48,53.26,55.03,599350.185,1655665199999,32387592.63164,68416,328149.326,17750434.18986,0
+1655665200000,55.07,55.90,53.88,55.13,613511.861,1655668799999,33628816.05805,77158,309461.561,16972085.55409,0
+1655668800000,55.12,56.41,54.91,55.10,534856.180,1655672399999,29676897.51911,67415,270743.597,15031019.16267,0
+1655672400000,55.09,55.17,54.14,54.47,285233.622,1655675999999,15594774.64827,37619,133745.843,7315224.49994,0
+1655676000000,54.49,55.47,53.76,54.15,362332.799,1655679599999,19734716.10978,48007,180488.916,9835407.33203,0
+1655679600000,54.16,54.80,53.54,54.26,274908.174,1655683199999,14875424.48954,33830,134598.096,7284646.56815,0
+1655683200000,54.27,54.78,52.12,52.24,517033.895,1655686799999,27460569.49755,56623,259152.578,13772484.57018,0
+1655686800000,52.24,52.50,51.45,52.11,362051.968,1655690399999,18810181.26504,40777,191282.400,9941527.33134,0
+1655690400000,52.12,53.24,51.55,52.52,331318.508,1655693999999,17373172.53946,37330,169775.073,8904272.53029,0
+1655694000000,52.53,53.32,51.95,52.87,220468.306,1655697599999,11594509.06197,28515,114858.407,6043231.76488,0
+1655697600000,52.87,52.97,51.58,51.84,320800.307,1655701199999,16838667.14987,35317,159594.202,8380955.26692,0
+1655701200000,51.84,52.43,51.27,52.13,215071.634,1655704799999,11143593.87920,29788,116094.187,6017411.47568,0
+1655704800000,52.14,52.81,51.73,52.46,185732.243,1655708399999,9703931.16478,23811,99263.623,5187811.71547,0
+1655708400000,52.45,52.66,51.60,52.19,185698.620,1655711999999,9678159.53810,21181,103093.631,5373978.40166,0
+1655712000000,52.18,53.61,52.05,53.08,301523.664,1655715599999,15962762.32378,36373,160241.820,8483936.45882,0
+1655715600000,53.08,53.90,52.19,52.24,270679.908,1655719199999,14367724.99052,32280,136941.429,7271350.87566,0
+1655719200000,52.24,54.00,52.16,53.60,273527.064,1655722799999,14486395.35633,33665,148811.299,7879817.92001,0
+1655722800000,53.60,54.00,53.02,53.45,199110.112,1655726399999,10657882.54477,26430,96609.661,5172601.61467,0
+1655726400000,53.45,53.50,52.21,52.42,233983.173,1655729999999,12329445.26130,29334,112895.708,5950666.13498,0
+1655730000000,52.42,52.90,51.39,51.88,262447.682,1655733599999,13704612.56133,33161,131293.438,6859566.73253,0
+1655733600000,51.88,53.27,51.75,53.16,235589.391,1655737199999,12370117.95991,31948,116891.346,6138940.41879,0
+1655737200000,53.15,53.42,51.97,52.77,235789.656,1655740799999,12409835.12027,31650,119238.617,6275126.33629,0
+1655740800000,52.77,52.97,51.89,52.26,247389.750,1655744399999,12933945.61647,33665,115625.263,6046139.67659,0
+1655744400000,52.26,53.41,51.80,52.19,229846.814,1655747999999,12107717.80775,32676,117876.708,6213364.86335,0
+1655748000000,52.19,52.33,51.55,52.23,227185.528,1655751599999,11794753.80838,31351,114447.613,5942770.89777,0
+1655751600000,52.23,52.44,51.50,52.23,133102.446,1655755199999,6917030.33479,21515,65624.361,3411478.21208,0
+1655755200000,52.23,53.09,52.01,52.78,159953.305,1655758799999,8419807.41896,27029,81060.025,4267125.54707,0
+1655758800000,52.78,52.96,51.72,52.03,115260.406,1655762399999,6033278.64372,16977,54362.060,2847075.96748,0
+1655762400000,52.03,52.68,51.43,52.51,179139.007,1655765999999,9320897.99530,26788,90157.787,4692667.00816,0
+1655766000000,52.52,53.41,52.16,52.73,160814.972,1655769599999,8491468.63162,24194,80492.240,4252351.55932,0
+1655769600000,52.72,52.95,51.81,52.89,185434.906,1655773199999,9719039.29183,28260,93826.522,4918589.87048,0
+1655773200000,52.91,53.71,52.02,52.67,187104.998,1655776799999,9892677.98521,26633,96596.914,5108435.50770,0
+1655776800000,52.67,53.06,51.90,52.94,197020.098,1655780399999,10331347.32628,26841,96728.382,5074515.24540,0
+1655780400000,52.94,53.25,52.40,52.92,178593.625,1655783999999,9439965.43336,25418,84757.985,4480006.10863,0
+1655784000000,52.94,53.43,52.41,53.01,128423.827,1655787599999,6790128.37221,19187,67142.540,3550716.09122,0
+1655787600000,53.03,54.33,52.98,53.90,226988.538,1655791199999,12169557.27719,30371,122537.517,6571819.75997,0
+1655791200000,53.91,54.61,53.69,54.02,229741.434,1655794799999,12422715.47010,28851,115168.278,6228006.70995,0
+1655794800000,54.02,54.13,52.74,53.12,191724.667,1655798399999,10270080.05396,23879,88417.041,4737678.82197,0
+1655798400000,53.12,54.17,52.95,53.88,200784.791,1655801999999,10771198.11415,26482,104719.994,5619808.85691,0
+1655802000000,53.89,53.97,53.00,53.05,153713.620,1655805599999,8215472.90202,22783,70054.354,3745048.71484,0
+1655805600000,53.05,53.50,52.81,53.49,132897.649,1655809199999,7063828.89819,18226,64950.789,3452051.16137,0
+1655809200000,53.49,53.68,52.40,52.45,155196.162,1655812799999,8213233.39434,21317,67119.086,3552308.21230,0
+1655812800000,52.44,53.17,52.26,52.95,132506.241,1655816399999,6987562.36608,19225,65618.554,3459928.10832,0
+1655816400000,52.95,54.44,52.88,54.24,244942.586,1655819999999,13137072.75057,32461,123143.575,6608015.82081,0
+1655820000000,54.24,55.66,53.72,55.29,257637.481,1655823599999,14074259.95733,34939,129865.948,7096876.35890,0
+1655823600000,55.29,55.32,53.62,54.06,224246.324,1655827199999,12200110.52642,31290,110108.510,5990415.25222,0
+1655827200000,54.05,54.50,53.75,54.03,120871.566,1655830799999,6545777.64434,17466,61890.382,3351228.29313,0
+1655830800000,54.02,54.31,53.42,53.73,129729.794,1655834399999,6995429.00305,17854,61001.596,3290163.32142,0
+1655834400000,53.74,53.83,53.31,53.51,96032.711,1655837999999,5143562.96315,15120,47651.599,2552622.54841,0
+1655838000000,53.51,54.13,52.85,52.93,137423.120,1655841599999,7341187.59946,19623,65607.383,3504903.05012,0
+1655841600000,52.92,53.52,52.61,53.27,116516.248,1655845199999,6180751.23861,18835,54273.442,2879014.84650,0
+1655845200000,53.26,53.50,52.97,53.31,60501.541,1655848799999,3225239.80889,9671,28684.825,1528841.11814,0
+1655848800000,53.30,54.10,53.00,54.02,93779.880,1655852399999,5014513.10313,14843,49575.043,2652537.67407,0
+1655852400000,54.02,54.69,53.24,53.50,160433.934,1655855999999,8647687.31910,22014,75581.685,4077394.31890,0
+1655856000000,53.51,53.52,51.63,51.92,229193.012,1655859599999,11985195.00857,30792,114666.068,5997676.16504,0
+1655859600000,51.92,52.81,51.58,51.78,166006.379,1655863199999,8654510.38425,22047,76492.229,3989216.23535,0
+1655863200000,51.78,52.08,51.46,51.77,131964.411,1655866799999,6829631.13457,17841,67385.996,3487654.18422,0
+1655866800000,51.78,52.23,51.13,51.31,117571.996,1655870399999,6075304.48056,15650,56688.117,2931364.11706,0
+1655870400000,51.30,51.96,51.14,51.91,107752.170,1655873999999,5551374.15607,15458,54921.212,2831080.24851,0
+1655874000000,51.92,52.29,51.61,51.61,83005.775,1655877599999,4318193.55276,12151,42488.247,2211385.35673,0
+1655877600000,51.61,51.97,50.48,51.07,163717.175,1655881199999,8364041.78411,24315,80066.952,4089919.64664,0
+1655881200000,51.08,51.31,50.38,50.73,133588.135,1655884799999,6802975.50683,19019,59469.680,3030096.36704,0
+1655884800000,50.73,51.23,50.49,51.19,122319.436,1655888399999,6227444.14881,17711,63838.063,3250054.54015,0
+1655888400000,51.21,52.00,51.20,51.66,106052.379,1655891999999,5472229.35529,16831,53085.122,2739208.68383,0
+1655892000000,51.66,51.88,51.47,51.63,76019.914,1655895599999,3926516.58632,12936,36116.035,1865277.22641,0
+1655895600000,51.63,52.36,51.60,52.13,95609.395,1655899199999,4979749.20591,14408,57251.841,2982176.83436,0
+1655899200000,52.13,52.21,51.00,51.49,132324.628,1655902799999,6818065.29118,18963,61425.700,3165485.50008,0
+1655902800000,51.50,52.88,51.14,52.78,168657.132,1655906399999,8769761.70712,24190,90296.599,4693944.22482,0
+1655906400000,52.78,53.40,52.40,52.67,183589.293,1655909999999,9712021.35166,27389,88698.337,4693575.35089,0
+1655910000000,52.66,52.68,51.63,51.74,153126.223,1655913599999,7997834.99548,20896,70339.464,3674504.21674,0
+1655913600000,51.71,52.06,51.01,52.02,213391.665,1655917199999,11002473.71738,28879,107618.056,5549330.93654,0
+1655917200000,52.01,52.28,51.61,52.00,118066.650,1655920799999,6131978.95412,15974,64610.320,3356413.84825,0
+1655920800000,52.01,52.36,51.88,51.97,65677.972,1655924399999,3422315.28021,10278,31080.813,1619735.17234,0
+1655924400000,51.97,52.17,51.22,51.72,86274.825,1655927999999,4458852.09230,14545,42454.436,2193453.33717,0
+1655928000000,51.71,52.14,51.01,51.53,154580.049,1655931599999,7969128.17078,21693,81112.407,4180155.94716,0
+1655931600000,51.53,52.52,51.51,52.44,111260.282,1655935199999,5777742.94916,14647,59619.646,3098879.07316,0
+1655935200000,52.45,53.01,52.02,52.81,119414.868,1655938799999,6264304.67782,16128,61296.954,3216851.95432,0
+1655938800000,52.82,52.88,51.98,52.11,107211.623,1655942399999,5606598.69865,14512,50511.835,2640736.36691,0
+1655942400000,52.11,54.95,51.84,54.53,317381.564,1655945999999,17068554.70381,43565,166094.280,8935228.86106,0
+1655946000000,54.55,54.63,53.76,53.80,140130.573,1655949599999,7592097.82642,19616,66063.853,3580372.22151,0
+1655949600000,53.81,55.41,53.65,54.32,261681.617,1655953199999,14250895.17870,28794,145239.473,7907934.31809,0
+1655953200000,54.32,54.50,54.07,54.15,106692.915,1655956799999,5792730.00997,13656,50303.317,2732521.28887,0
+1655956800000,54.14,55.22,53.88,54.73,161052.111,1655960399999,8773290.75743,20711,87710.835,4778349.14901,0
+1655960400000,54.72,55.46,54.63,54.90,100817.749,1655963999999,5544935.82627,14405,55554.946,3056630.90824,0
+1655964000000,54.90,56.10,54.82,55.36,172489.507,1655967599999,9563726.55861,20936,94463.477,5240819.66897,0
+1655967600000,55.36,55.49,54.90,55.07,115834.967,1655971199999,6393942.59078,14932,60395.775,3334245.60004,0
+1655971200000,55.07,55.63,54.78,55.15,162650.937,1655974799999,8975477.10999,18362,70433.313,3888227.88641,0
+1655974800000,55.15,55.68,54.55,55.04,153877.484,1655978399999,8464798.32144,19525,78163.423,4301608.16574,0
+1655978400000,55.04,55.22,54.65,54.90,125741.425,1655981999999,6906235.13295,16064,55610.496,3055151.40244,0
+1655982000000,54.90,54.99,54.20,54.48,142378.268,1655985599999,7771593.02375,15901,68530.481,3741001.74488,0
+1655985600000,54.47,55.10,54.08,54.50,197579.983,1655989199999,10795849.08900,22401,98226.264,5369067.06438,0
+1655989200000,54.51,55.04,54.17,54.46,150660.613,1655992799999,8232326.61227,19458,78389.251,4284029.17611,0
+1655992800000,54.47,54.78,54.09,54.58,147934.335,1655996399999,8046150.39986,18266,77709.086,4228122.87753,0
+1655996400000,54.59,55.09,53.70,54.18,210662.683,1655999999999,11458661.90290,23939,110521.217,6015353.02808,0
+1656000000000,54.19,54.23,53.74,53.93,118807.251,1656003599999,6413941.46647,14423,53119.560,2868406.69050,0
+1656003600000,53.93,54.85,53.40,54.71,200657.366,1656007199999,10865419.06613,20535,103336.008,5599230.56164,0
+1656007200000,54.69,54.90,54.29,54.44,103166.801,1656010799999,5635520.68966,13928,49681.887,2714887.28510,0
+1656010800000,54.44,55.75,54.38,55.54,149670.083,1656014399999,8257509.74134,20351,79263.064,4373012.97244,0
+1656014400000,55.52,56.15,55.12,55.66,149456.391,1656017999999,8332781.33176,20863,78868.976,4398555.93700,0
+1656018000000,55.66,55.82,55.10,55.16,64166.000,1656021599999,3564158.89391,9598,25315.688,1407344.90307,0
+1656021600000,55.16,56.78,55.10,56.19,258753.665,1656025199999,14502575.66847,30736,140717.981,7887251.31392,0
+1656025200000,56.19,56.27,55.58,55.71,109277.199,1656028799999,6104703.43103,15121,50411.590,2815965.90267,0
+1656028800000,55.70,56.40,55.64,55.74,96706.331,1656032399999,5406091.85234,14820,43302.258,2421698.05901,0
+1656032400000,55.74,56.91,55.61,56.43,110628.564,1656035999999,6232196.33804,15731,63047.022,3552745.11355,0
+1656036000000,56.43,57.34,56.03,56.08,152473.966,1656039599999,8640947.26748,20083,77922.933,4421250.09682,0
+1656039600000,56.07,56.39,55.68,55.84,105013.769,1656043199999,5885035.07387,14203,52602.499,2948304.57435,0
+1656043200000,55.83,56.41,55.52,55.76,83199.870,1656046799999,4653549.35312,12140,44400.670,2483645.06817,0
+1656046800000,55.76,56.09,55.09,55.31,77470.266,1656050399999,4314094.68140,11553,35208.905,1961083.70455,0
+1656050400000,55.31,55.57,55.06,55.30,88723.796,1656053999999,4906431.87742,13313,43082.035,2382679.01267,0
+1656054000000,55.31,56.17,55.29,55.53,117988.224,1656057599999,6573597.65686,15299,59254.579,3301390.83643,0
+1656057600000,55.54,56.07,55.36,55.86,118543.510,1656061199999,6605612.07991,14856,59562.257,3320044.35167,0
+1656061200000,55.86,55.96,55.02,55.24,109184.419,1656064799999,6057916.03029,14370,51762.727,2872655.22451,0
+1656064800000,55.24,55.59,55.03,55.50,107147.927,1656068399999,5929524.30533,14580,48821.061,2701618.81907,0
+1656068400000,55.49,56.49,55.46,56.10,226639.886,1656071999999,12700754.23217,28615,108055.920,6056473.90876,0
+1656072000000,56.10,56.98,55.88,56.29,223221.410,1656075599999,12611534.13548,28308,112977.399,6384953.07677,0
+1656075600000,56.30,56.81,55.80,55.91,138988.094,1656079199999,7838186.46841,19402,65931.349,3719625.67697,0
+1656079200000,55.90,56.51,55.42,55.58,126855.877,1656082799999,7099877.65098,18630,60809.766,3404252.89531,0
+1656082800000,55.57,55.62,54.95,55.35,127605.425,1656086399999,7052906.21030,18235,64476.817,3564236.10339,0
+1656086400000,55.36,55.55,54.30,55.20,151874.865,1656089999999,8353400.62450,20221,70707.585,3891132.60295,0
+1656090000000,55.21,55.58,54.57,54.69,119900.129,1656093599999,6618391.06840,16153,58394.475,3223465.12686,0
+1656093600000,54.69,55.46,54.59,55.38,91706.733,1656097199999,5044737.05044,12553,51837.193,2851897.52424,0
+1656097200000,55.37,55.79,55.01,55.69,113595.560,1656100799999,6295662.23430,14294,60175.735,3336358.98686,0
+1656100800000,55.70,56.07,55.22,55.41,143982.270,1656104399999,8018221.60661,19610,72956.380,4062406.50544,0
+1656104400000,55.42,56.32,55.37,56.11,97765.621,1656107999999,5469499.16492,12552,54226.660,3032963.88406,0
+1656108000000,56.12,56.88,56.00,56.00,130643.756,1656111599999,7371612.11141,19257,65575.753,3701252.61230,0
+1656111600000,56.01,56.42,55.70,55.80,92797.592,1656115199999,5199577.76890,13924,48650.383,2726175.54695,0
+1656115200000,55.79,56.19,55.30,56.09,144266.479,1656118799999,8047798.80270,19569,71881.114,4010374.02767,0
+1656118800000,56.08,56.86,55.95,56.85,125528.425,1656122399999,7095552.47824,17424,67678.471,3825488.63357,0
+1656122400000,56.84,57.00,55.79,55.89,95577.609,1656125999999,5385566.65168,15281,46868.580,2643908.99903,0
+1656126000000,55.87,56.69,55.81,56.50,83346.372,1656129599999,4689552.60641,11691,44149.009,2485404.86179,0
+1656129600000,56.50,56.57,55.93,56.42,79310.466,1656133199999,4458052.57228,11569,36520.496,2052909.50961,0
+1656133200000,56.42,56.83,56.13,56.13,77688.925,1656136799999,4392984.91230,11377,40727.224,2303432.14931,0
+1656136800000,56.14,56.73,55.93,56.55,83316.303,1656140399999,4698061.10999,11905,44168.488,2489820.99072,0
+1656140400000,56.56,57.25,56.53,56.91,123889.982,1656143999999,7052809.83206,17683,64912.149,3695893.98199,0
+1656144000000,56.92,57.16,56.57,56.58,63755.583,1656147599999,3619895.97245,10609,31963.267,1814752.50213,0
+1656147600000,56.58,56.92,56.44,56.71,59822.975,1656151199999,3391008.40251,9703,29655.776,1681324.65422,0
+1656151200000,56.71,56.84,56.44,56.72,40431.882,1656154799999,2289755.88981,7547,22698.982,1285569.14005,0
+1656154800000,56.71,56.82,56.11,56.32,69706.869,1656158399999,3935794.77492,10797,31569.067,1782991.49833,0
+1656158400000,56.32,56.39,54.53,55.06,224047.826,1656161999999,12368277.27569,29250,108716.890,5997184.88757,0
+1656162000000,55.06,55.48,54.78,55.24,82553.779,1656165599999,4553564.86803,14982,40959.519,2259209.15768,0
+1656165600000,55.24,55.46,54.91,55.18,62924.824,1656169199999,3474876.14167,12228,29964.537,1655094.20654,0
+1656169200000,55.19,55.94,54.87,55.05,132014.028,1656172799999,7306786.84065,18609,65211.129,3609673.89027,0
+1656172800000,55.05,57.15,55.02,56.63,324214.611,1656176399999,18285697.37122,35205,161049.053,9084483.46081,0
+1656176400000,56.63,59.09,56.40,57.86,352228.566,1656179999999,20358673.76109,41858,197971.995,11436311.86991,0
+1656180000000,57.85,59.22,57.80,59.17,232528.147,1656183599999,13602969.75608,29542,124162.365,7266152.93025,0
+1656183600000,59.16,59.35,58.55,58.69,172017.354,1656187199999,10139528.50831,21711,86522.335,5101666.76571,0
+1656187200000,58.69,59.07,58.40,58.87,100673.490,1656190799999,5905767.49943,14198,49620.094,2911375.11696,0
+1656190800000,58.87,59.77,58.72,59.49,138044.597,1656194399999,8195088.20586,18712,76186.860,4524983.44430,0
+1656194400000,59.49,59.58,58.62,58.72,98826.184,1656197999999,5823076.37412,13901,43952.700,2589076.24687,0
+1656198000000,58.72,59.27,58.68,58.87,109559.556,1656201599999,6461513.35321,13068,51445.608,3034183.23648,0
+1656201600000,58.86,59.33,58.45,59.16,96172.248,1656205199999,5655901.14616,13932,51626.390,3037714.34135,0
+1656205200000,59.16,59.73,58.76,59.25,103855.061,1656208799999,6153843.97202,16329,49108.751,2910831.93029,0
+1656208800000,59.25,59.61,58.90,59.20,91519.405,1656212399999,5421366.96908,13154,41828.645,2478669.86853,0
+1656212400000,59.21,60.17,59.14,59.87,135929.416,1656215999999,8113857.22734,17531,74331.060,4438680.11751,0
+1656216000000,59.87,60.47,59.53,59.62,170177.938,1656219599999,10207811.33605,22580,81864.601,4912134.33874,0
+1656219600000,59.64,59.71,59.02,59.38,97772.495,1656223199999,5805745.71464,13619,47386.117,2813975.43049,0
+1656223200000,59.39,59.80,58.91,59.59,122376.173,1656226799999,7272607.65635,15512,67536.163,4015695.54090,0
+1656226800000,59.59,59.67,58.79,58.97,110571.082,1656230399999,6534715.39727,13756,45139.534,2668251.30275,0
+1656230400000,58.97,59.18,58.43,58.64,117160.763,1656233999999,6893045.51146,14491,57965.515,3411429.68566,0
+1656234000000,58.64,58.88,58.06,58.31,99274.840,1656237599999,5804886.27450,16643,45941.206,2687218.83577,0
+1656237600000,58.31,58.70,58.09,58.60,91500.245,1656241199999,5340065.61089,13242,50673.492,2958275.13349,0
+1656241200000,58.59,59.90,58.32,59.53,186084.795,1656244799999,10996121.98753,23299,105543.431,6238720.91992,0
+1656244800000,59.54,60.50,58.42,58.49,259314.025,1656248399999,15442127.68453,32987,126260.203,7523208.79662,0
+1656248400000,58.50,58.55,57.95,58.21,159275.710,1656251999999,9278163.07989,21175,80674.556,4700559.06803,0
+1656252000000,58.21,58.75,58.17,58.39,101164.618,1656255599999,5915265.05315,14670,54570.138,3190824.04670,0
+1656255600000,58.40,58.44,57.38,58.00,172705.029,1656259199999,9981147.24816,21993,86733.953,5013060.53711,0
+1656259200000,57.99,58.72,57.66,58.49,133720.552,1656262799999,7796392.95129,17359,70534.239,4112880.79360,0
+1656262800000,58.49,58.58,57.66,58.17,110005.700,1656266399999,6388791.98461,14781,51891.483,3013144.84788,0
+1656266400000,58.17,58.19,57.47,57.78,98730.400,1656269999999,5704287.73311,14668,45511.697,2628789.76553,0
+1656270000000,57.77,58.44,57.72,58.19,80489.449,1656273599999,4672410.56468,11240,37531.458,2177606.62987,0
+1656273600000,58.18,58.83,58.07,58.75,86170.823,1656277199999,5037620.29588,11846,42425.418,2480228.64333,0
+1656277200000,58.74,58.79,58.17,58.36,70294.343,1656280799999,4105290.91739,9300,29214.125,1706564.69494,0
+1656280800000,58.36,58.41,56.69,57.36,209195.391,1656284399999,12013000.62737,24147,98651.771,5662851.04389,0
+1656284400000,57.35,57.63,56.52,56.56,114101.510,1656287999999,6522299.18473,15806,52913.737,3026046.72126,0
+1656288000000,56.56,57.35,56.41,57.20,128561.587,1656291599999,7331037.13531,17670,68798.511,3923467.74147,0
+1656291600000,57.19,57.50,57.01,57.44,105553.647,1656295199999,6044205.52035,13910,53090.178,3040710.42397,0
+1656295200000,57.45,58.13,57.40,57.85,83343.387,1656298799999,4814425.55791,11688,43778.969,2529416.01030,0
+1656298800000,57.85,58.02,57.62,57.79,56027.673,1656302399999,3237460.86791,7904,25966.841,1500596.02397,0
+1656302400000,57.78,58.10,57.68,57.98,53693.155,1656305999999,3109745.22122,8661,29478.601,1707295.38420,0
+1656306000000,57.98,58.12,57.19,57.59,82930.400,1656309599999,4777076.20658,13073,38793.282,2234394.42785,0
+1656309600000,57.59,57.87,57.36,57.85,48156.830,1656313199999,2772984.62050,7129,23170.629,1334327.47558,0
+1656313200000,57.84,58.56,57.79,58.26,101694.701,1656316799999,5921254.50920,13450,53817.759,3133516.66948,0
+1656316800000,58.26,58.58,58.09,58.40,75479.771,1656320399999,4405293.60011,10507,39844.008,2325705.65831,0
+1656320400000,58.41,58.48,58.10,58.12,66235.896,1656323999999,3858178.85344,10971,25568.849,1489557.16366,0
+1656324000000,58.13,58.28,57.85,57.99,68129.032,1656327599999,3954480.46611,10782,33937.458,1970030.52956,0
+1656327600000,57.99,58.19,57.71,57.79,72824.893,1656331199999,4217490.68969,10967,38640.333,2238061.18131,0
+1656331200000,57.79,57.92,57.10,57.39,101388.449,1656334799999,5826675.88090,14336,48119.926,2766035.30286,0
+1656334800000,57.39,57.78,55.63,55.75,271458.779,1656338399999,15348666.24637,33012,130413.543,7373034.12701,0
+1656338400000,55.74,56.08,55.32,55.90,200740.964,1656341999999,11182222.44086,29193,109819.442,6119366.84176,0
+1656342000000,55.92,56.13,55.39,55.92,173418.875,1656345599999,9667546.69892,16701,91421.407,5096363.81990,0
+1656345600000,55.91,55.93,55.47,55.66,70130.515,1656349199999,3904985.16921,12787,30956.906,1724255.69895,0
+1656349200000,55.67,55.84,55.40,55.48,59640.187,1656352799999,3317378.60525,8803,25896.101,1440546.86492,0
+1656352800000,55.49,56.38,54.73,55.91,204828.876,1656356399999,11413042.26842,24933,104443.743,5822125.93212,0
+1656356400000,55.92,55.94,55.45,55.66,80633.866,1656359999999,4486685.56848,11460,38558.349,2145471.73037,0
+1656360000000,55.66,55.97,55.53,55.85,77640.169,1656363599999,4328875.47444,9098,40332.225,2248373.24997,0
+1656363600000,55.85,56.17,55.79,56.03,34576.607,1656367199999,1936125.01151,6312,17142.849,960040.23079,0
+1656367200000,56.04,56.65,55.92,56.12,109049.639,1656370799999,6143981.92825,14032,53489.559,3014820.89674,0
+1656370800000,56.13,56.56,55.63,55.86,97915.190,1656374399999,5486612.58626,11695,45901.291,2573191.18565,0
+1656374400000,55.86,56.48,55.22,55.56,129627.817,1656377999999,7236223.69088,16936,68351.022,3816422.36332,0
+1656378000000,55.56,55.82,54.25,54.47,130173.968,1656381599999,7167937.01382,18469,58721.685,3233324.13684,0
+1656381600000,54.48,54.79,53.83,54.31,187096.219,1656385199999,10151532.28102,22662,91310.516,4957729.27127,0
+1656385200000,54.32,54.73,54.22,54.66,65960.079,1656388799999,3592403.55609,9838,31620.144,1722339.58440,0
+1656388800000,54.65,54.88,54.52,54.79,54883.301,1656392399999,3001428.27591,7704,27147.843,1484785.63850,0
+1656392400000,54.80,55.06,54.63,54.66,59721.726,1656395999999,3275209.18837,7958,30734.544,1685763.78839,0
+1656396000000,54.67,55.93,54.66,55.67,113993.785,1656399599999,6323820.17602,14318,63415.426,3516474.78430,0
+1656399600000,55.67,56.03,55.55,55.67,80799.770,1656403199999,4509452.99157,12148,36607.308,2043177.54993,0
+1656403200000,55.67,56.45,55.51,56.32,97425.424,1656406799999,5453339.47802,13282,52859.389,2959158.20852,0
+1656406800000,56.33,56.81,56.14,56.16,150323.495,1656410399999,8483213.94284,17158,79371.770,4480749.05319,0
+1656410400000,56.15,56.30,55.72,56.04,72535.529,1656413999999,4065511.79550,10438,34899.712,1956404.39986,0
+1656414000000,56.03,56.40,55.80,56.13,84320.607,1656417599999,4732647.36025,11687,43620.914,2448699.04028,0
+1656417600000,56.14,57.00,56.09,56.46,139015.394,1656421199999,7853962.01026,17587,74385.524,4204866.60148,0
+1656421200000,56.45,56.88,56.14,56.57,93524.412,1656424799999,5287769.05843,14811,43692.892,2471310.24906,0
+1656424800000,56.55,56.69,54.95,55.13,182950.939,1656428399999,10176576.90291,22063,87612.658,4869286.99669,0
+1656428400000,55.14,55.16,54.01,54.15,191315.227,1656431999999,10436643.97576,24714,93856.744,5121315.07379,0
+1656432000000,54.14,54.84,54.05,54.49,143380.001,1656435599999,7803512.50152,19944,74713.966,4065970.72331,0
+1656435600000,54.48,54.58,54.02,54.21,79763.526,1656439199999,4330143.60504,12138,41521.623,2254492.27257,0
+1656439200000,54.20,54.36,53.12,53.55,203609.139,1656442799999,10905028.39118,24777,93083.960,4985241.44102,0
+1656442800000,53.55,53.62,53.02,53.22,111349.368,1656446399999,5932595.44585,12089,42987.942,2290340.96835,0
+1656446400000,53.21,53.36,52.87,53.27,125629.334,1656449999999,6669608.18456,14775,66405.226,3526103.91364,0
+1656450000000,53.27,53.57,53.23,53.56,53419.684,1656453599999,2852026.92284,7091,32487.673,1734696.10995,0
+1656453600000,53.56,53.77,52.55,53.02,158349.646,1656457199999,8427084.82886,16905,75403.332,4014155.16965,0
+1656457200000,53.01,53.07,52.50,52.67,99027.353,1656460799999,5231555.93968,13128,48990.740,2588931.92367,0
+1656460800000,52.67,53.01,52.19,52.74,131953.573,1656464399999,6944843.85645,17907,72884.224,3837077.02295,0
+1656464400000,52.74,53.37,52.68,53.24,63841.621,1656467999999,3389047.46523,9134,38696.430,2054186.96871,0
+1656468000000,53.26,53.39,52.79,53.08,68861.588,1656471599999,3656138.17965,8684,28843.556,1531720.00044,0
+1656471600000,53.09,53.22,52.60,52.81,62184.708,1656475199999,3292254.42368,9314,30527.696,1616286.84104,0
+1656475200000,52.80,53.04,52.65,52.81,65627.209,1656478799999,3470399.77765,8702,34866.020,1844201.36615,0
+1656478800000,52.81,53.14,51.83,52.34,125946.973,1656482399999,6603110.62207,15238,53389.985,2801379.02807,0
+1656482400000,52.35,52.39,51.31,51.81,161330.322,1656485999999,8379173.04210,19287,79254.949,4119451.96557,0
+1656486000000,51.82,52.64,51.67,52.49,103367.805,1656489599999,5385538.93487,14193,57933.028,3020083.89342,0
+1656489600000,52.49,52.74,52.12,52.20,72528.976,1656493199999,3802041.33556,10115,34957.778,1832982.67387,0
+1656493200000,52.21,52.68,52.10,52.27,74571.836,1656496799999,3910874.29440,11530,39656.334,2080504.56885,0
+1656496800000,52.29,52.55,52.18,52.33,80717.842,1656500399999,4224871.40516,11618,39173.381,2050755.96476,0
+1656500400000,52.32,52.36,51.42,52.27,168094.662,1656503999999,8732196.92444,21860,89726.572,4662070.77905,0
+1656504000000,52.26,52.59,51.65,51.91,132492.834,1656507599999,6899662.47969,18405,67214.688,3500638.08081,0
+1656507600000,51.91,52.60,51.45,52.43,181479.812,1656511199999,9464214.18645,22425,93501.212,4875508.57933,0
+1656511200000,52.43,53.21,52.38,53.03,196761.472,1656514799999,10405844.97937,25380,105052.528,5556540.98084,0
+1656514800000,53.04,53.17,52.53,53.09,285876.084,1656518399999,15126078.96867,24058,143242.972,7580058.68167,0
+1656518400000,53.09,53.16,52.15,52.54,226043.888,1656521999999,11899055.88362,25190,101317.199,5332624.65655,0
+1656522000000,52.53,52.66,51.90,52.66,140855.086,1656525599999,7362371.21784,18650,70046.304,3661106.30902,0
+1656525600000,52.66,53.25,52.62,52.87,105029.105,1656529199999,5565051.44850,13738,55797.010,2956914.44859,0
+1656529200000,52.87,53.97,52.77,53.87,128757.274,1656532799999,6872850.83153,16395,71726.835,3830753.23500,0
+1656532800000,53.87,54.42,53.36,53.57,175065.774,1656536399999,9436486.54963,21841,83606.602,4508163.26193,0
+1656536400000,53.57,53.92,53.45,53.68,61738.515,1656539999999,3316452.72554,7991,31391.827,1686154.28074,0
+1656540000000,53.68,54.09,53.27,53.62,115917.367,1656543599999,6218649.96374,12186,60916.082,3268779.37782,0
+1656543600000,53.63,53.72,53.02,53.65,126510.829,1656547199999,6745601.59996,16505,56398.380,3007601.46349,0
+1656547200000,53.64,53.96,52.82,52.86,188285.307,1656550799999,10056016.92842,22237,98388.694,5255136.98952,0
+1656550800000,52.86,53.25,52.31,52.78,138074.999,1656554399999,7285250.67501,18489,63568.472,3353659.10930,0
+1656554400000,52.78,53.34,52.67,53.08,68622.464,1656557999999,3635689.26604,9275,32490.736,1721283.99713,0
+1656558000000,53.09,53.23,52.71,53.13,71963.221,1656561599999,3810726.25569,10291,33837.281,1791728.74863,0
+1656561600000,53.14,53.47,52.71,53.02,88125.387,1656565199999,4677182.89562,11824,44966.118,2386361.83928,0
+1656565200000,53.01,53.66,52.73,53.29,116573.670,1656568799999,6199907.28105,16135,59317.724,3155455.88412,0
+1656568800000,53.29,53.50,51.35,51.61,278864.341,1656572399999,14543828.12077,31354,127864.157,6665313.74500,0
+1656572400000,51.61,51.81,51.10,51.64,155583.224,1656575999999,8017285.96340,22314,83521.634,4305773.30304,0
+1656576000000,51.64,51.67,50.80,51.07,213515.075,1656579599999,10938517.11423,22341,95540.091,4895250.53332,0
+1656579600000,51.06,51.18,50.19,50.66,285826.832,1656583199999,14464712.93323,31980,152014.625,7693410.97802,0
+1656583200000,50.67,50.74,50.18,50.64,119622.735,1656586799999,6043005.56896,15072,64184.634,3243887.27315,0
+1656586800000,50.65,51.03,50.36,50.60,122514.394,1656590399999,6197405.27923,16188,67443.607,3412923.30446,0
+1656590400000,50.61,51.69,50.44,51.52,177209.611,1656593999999,9074404.25283,20445,96133.308,4924537.69862,0
+1656594000000,51.51,51.64,50.06,50.24,247317.931,1656597599999,12549421.59119,28073,112572.916,5711413.12591,0
+1656597600000,50.24,51.24,50.22,51.16,152979.539,1656601199999,7756787.92564,18976,83647.778,4243741.31061,0
+1656601200000,51.15,51.56,50.94,51.36,140760.106,1656604799999,7212672.99589,17858,66846.633,3426245.54063,0
+1656604800000,51.35,52.09,51.05,51.32,137929.867,1656608399999,7106865.62890,18017,68960.955,3555336.48169,0
+1656608400000,51.32,51.83,51.19,51.49,92190.385,1656611999999,4748446.76167,11314,47508.561,2447453.82625,0
+1656612000000,51.50,51.61,51.02,51.45,104834.966,1656615599999,5384204.96305,14803,49843.546,2560657.78119,0
+1656615600000,51.44,51.73,51.08,51.48,122085.823,1656619199999,6271347.91737,15857,62088.301,3190693.20464,0
+1656619200000,51.49,51.75,50.49,51.01,154729.696,1656622799999,7918632.44629,18062,80482.701,4120149.78979,0
+1656622800000,51.01,51.90,50.98,51.36,116109.100,1656626399999,5989223.01550,14650,57814.423,2981448.00958,0
+1656626400000,51.36,52.24,51.27,51.80,110446.241,1656629999999,5721068.85749,15082,60037.850,3110981.00470,0
+1656630000000,51.78,54.00,51.31,53.80,261670.831,1656633599999,13812955.39720,31328,144308.635,7620374.55757,0
+1656633600000,53.80,56.47,53.35,55.00,547874.716,1656637199999,30044833.75564,69677,277447.258,15225549.58404,0
+1656637200000,55.01,55.30,54.68,54.90,145660.819,1656640799999,8002867.42940,21258,70251.970,3860768.04836,0
+1656640800000,54.91,55.20,54.57,54.72,100668.522,1656644399999,5521286.44680,12725,42823.021,2348959.00892,0
+1656644400000,54.71,54.78,53.42,53.46,140256.689,1656647999999,7597992.82605,18212,63223.454,3424954.65825,0
+1656648000000,53.45,53.52,52.50,52.69,215056.042,1656651599999,11402717.69337,26137,95889.292,5087064.09575,0
+1656651600000,52.69,53.22,52.60,53.10,125690.300,1656655199999,6647585.92526,16219,58992.242,3120381.77067,0
+1656655200000,53.09,53.14,50.29,51.36,421915.271,1656658799999,21651472.69638,47899,211331.089,10837486.76797,0
+1656658800000,51.35,51.79,50.78,51.33,201145.556,1656662399999,10330871.35244,25953,95119.999,4884796.69284,0
+1656662400000,51.32,51.85,51.07,51.24,158794.004,1656665999999,8172412.25246,20220,78801.407,4056697.10105,0
+1656666000000,51.25,51.62,51.07,51.26,121003.815,1656669599999,6213317.93888,18319,64814.186,3328940.27521,0
+1656669600000,51.25,51.38,50.08,50.41,202045.267,1656673199999,10242936.52185,23653,104474.447,5297592.21270,0
+1656673200000,50.41,50.79,50.00,50.74,158840.224,1656676799999,8024808.80758,20334,90246.536,4561231.01751,0
+1656676800000,50.74,50.98,50.37,50.79,134191.216,1656680399999,6806702.85460,16384,69468.293,3524838.09541,0
+1656680400000,50.78,51.62,50.51,51.03,208499.624,1656683999999,10637125.63886,22761,97691.198,4986650.70181,0
+1656684000000,51.03,51.28,50.40,50.97,155683.619,1656687599999,7913361.11545,17942,81066.959,4121447.80743,0
+1656687600000,50.97,51.28,50.23,50.56,156510.054,1656691199999,7940044.09160,19900,70508.598,3577286.47789,0
+1656691200000,50.56,51.22,50.41,50.87,110500.431,1656694799999,5625494.01635,14545,52469.107,2671805.31610,0
+1656694800000,50.87,51.42,50.73,51.30,89842.992,1656698399999,4587937.00357,10918,49814.417,2545304.41905,0
+1656698400000,51.31,51.33,50.99,51.20,62417.438,1656701999999,3193243.19483,8514,31958.231,1635158.48991,0
+1656702000000,51.21,51.68,51.11,51.49,104740.247,1656705599999,5383367.41510,12292,58049.304,2983971.50076,0
+1656705600000,51.49,52.16,51.35,51.56,138269.196,1656709199999,7161578.00275,17496,72468.817,3753694.61154,0
+1656709200000,51.57,51.71,50.97,51.30,66966.261,1656712799999,3439910.00060,9128,32127.779,1650745.26406,0
+1656712800000,51.30,51.63,51.03,51.11,67383.373,1656716399999,3455948.05099,10368,34722.603,1781475.76888,0
+1656716400000,51.11,51.65,50.73,51.16,74060.429,1656719999999,3793539.22925,10896,34048.784,1744487.12423,0
+1656720000000,51.16,51.63,50.59,50.77,152971.226,1656723599999,7825520.89419,24543,71984.887,3684304.57686,0
+1656723600000,50.77,51.47,50.69,51.04,115190.119,1656727199999,5898307.74009,15058,60226.808,3084555.21814,0
+1656727200000,51.03,51.32,50.34,51.12,120967.042,1656730799999,6144790.10608,17489,57019.521,2896567.91834,0
+1656730800000,51.10,51.11,50.42,50.63,102048.867,1656734399999,5175632.94512,13584,48048.216,2436483.95324,0
+1656734400000,50.63,51.11,50.57,50.88,75485.630,1656737999999,3838856.26561,10643,39008.976,1983534.98792,0
+1656738000000,50.88,51.33,50.84,51.13,49854.120,1656741599999,2548600.62656,7336,23577.843,1205375.25579,0
+1656741600000,51.13,51.39,50.90,51.01,61210.942,1656745199999,3129720.03690,7591,33301.431,1703415.31422,0
+1656745200000,51.02,51.30,50.65,50.67,71937.590,1656748799999,3668221.82219,8243,38201.432,1948247.23662,0
+1656748800000,50.67,50.91,50.33,50.41,95625.520,1656752399999,4846518.33876,11299,38153.572,1934387.34126,0
+1656752400000,50.41,50.58,49.71,50.26,157089.146,1656755999999,7870478.48544,20901,74271.886,3722724.68418,0
+1656756000000,50.26,50.75,49.96,50.69,92041.364,1656759599999,4636608.59477,16173,47630.160,2400376.57149,0
+1656759600000,50.69,50.80,50.45,50.63,67019.398,1656763199999,3392979.27070,9966,31867.556,1613385.03192,0
+1656763200000,50.63,50.89,50.19,50.62,147810.381,1656766799999,7471010.83289,16651,73686.098,3724250.18614,0
+1656766800000,50.63,50.65,50.04,50.23,105207.166,1656770399999,5282806.34310,12357,53122.219,2667680.81380,0
+1656770400000,50.22,50.61,50.10,50.17,93726.022,1656773999999,4719089.79853,11799,38911.170,1959702.93551,0
+1656774000000,50.19,50.26,49.79,50.06,105515.047,1656777599999,5277808.23630,13574,52234.493,2613735.37418,0
+1656777600000,50.06,50.46,49.86,50.35,108809.397,1656781199999,5462368.14557,14725,54213.995,2721804.85367,0
+1656781200000,50.35,50.48,50.13,50.30,66532.768,1656784799999,3346700.69663,8070,35162.134,1769023.76361,0
+1656784800000,50.30,50.82,50.20,50.49,88504.119,1656788399999,4467527.47508,10349,49184.034,2482869.12991,0
+1656788400000,50.50,50.72,50.26,50.57,72778.703,1656791999999,3673128.30059,9957,35214.492,1777461.74182,0
+1656792000000,50.56,50.71,50.41,50.48,58636.704,1656795599999,2963676.18987,7633,26570.036,1343251.04969,0
+1656795600000,50.48,50.85,50.44,50.79,45965.876,1656799199999,2327811.56910,8220,24803.371,1256108.05449,0
+1656799200000,50.78,50.97,50.46,50.54,57786.948,1656802799999,2930472.32814,8795,29704.505,1507006.78554,0
+1656802800000,50.54,50.65,50.12,50.51,58509.867,1656806399999,2947844.37466,8611,25692.319,1295024.52561,0
+1656806400000,50.51,50.63,50.00,50.38,66410.775,1656809999999,3340464.55031,10245,32010.227,1610295.61842,0
+1656810000000,50.39,50.41,50.00,50.25,64046.241,1656813599999,3215898.43018,8041,29453.063,1478885.41036,0
+1656813600000,50.25,50.48,50.15,50.41,49714.259,1656817199999,2501407.32516,6501,22518.838,1133256.39435,0
+1656817200000,50.41,50.59,50.21,50.41,49073.384,1656820799999,2474263.98231,6303,22303.408,1124732.82950,0
+1656820800000,50.41,50.60,49.07,50.20,156753.955,1656824399999,7813839.06773,18696,68765.985,3428353.76676,0
+1656824400000,50.21,50.67,49.44,49.52,189758.356,1656827999999,9492957.97538,24655,82122.206,4108892.79066,0
+1656828000000,49.53,50.03,49.44,49.91,94929.183,1656831599999,4725871.89283,11912,47354.891,2357466.08198,0
+1656831600000,49.91,50.15,49.72,50.05,69581.752,1656835199999,3474615.42892,9544,39700.509,1982568.55325,0
+1656835200000,50.05,50.16,49.59,49.88,112285.279,1656838799999,5601871.69224,12383,45876.814,2288413.21698,0
+1656838800000,49.88,49.98,49.60,49.91,84846.734,1656842399999,4225459.67437,9956,42226.762,2103168.55536,0
+1656842400000,49.92,50.15,49.87,50.00,57138.860,1656845999999,2858172.48466,9332,32400.569,1620976.57997,0
+1656846000000,50.00,50.30,49.96,50.12,54435.434,1656849599999,2727498.89664,7471,33176.856,1662509.41096,0
+1656849600000,50.13,50.29,49.50,49.86,76351.834,1656853199999,3812000.17743,10583,31852.034,1590156.84713,0
+1656853200000,49.86,49.94,49.14,49.17,102412.357,1656856799999,5073491.91720,14350,44037.213,2181713.52885,0
+1656856800000,49.18,49.60,49.10,49.54,75983.470,1656860399999,3752571.05116,10053,38432.191,1898082.88070,0
+1656860400000,49.54,49.64,49.34,49.43,55206.065,1656863999999,2731071.70202,8404,24374.804,1205995.23899,0
+1656864000000,49.42,49.82,49.36,49.77,53861.662,1656867599999,2672003.41574,8925,30094.825,1492933.31725,0
+1656867600000,49.77,50.12,49.70,49.99,52834.401,1656871199999,2632451.35619,7619,25133.097,1252813.85825,0
+1656871200000,50.01,50.63,49.96,50.60,127839.063,1656874799999,6432959.97224,12581,68736.508,3458375.55173,0
+1656874800000,50.60,51.35,50.46,51.02,147667.932,1656878399999,7506108.78800,17488,81859.490,4162487.42248,0
+1656878400000,51.02,51.37,50.96,51.11,107971.356,1656881999999,5521775.84343,13981,51136.861,2616137.72590,0
+1656882000000,51.11,51.17,50.65,50.88,86226.166,1656885599999,4386289.44370,11360,35966.158,1829526.14332,0
+1656885600000,50.88,51.17,50.64,50.78,71206.907,1656889199999,3622592.72009,9610,37931.369,1930515.91595,0
+1656889200000,50.77,52.15,50.72,50.92,250588.949,1656892799999,12862114.57972,28105,126796.405,6508126.82060,0
+1656892800000,50.91,51.13,50.61,50.84,90665.985,1656896399999,4610687.12175,14027,49052.372,2495418.97424,0
+1656896400000,50.85,50.86,50.29,50.55,84989.883,1656899999999,4293770.48916,11121,44744.383,2260402.70090,0
+1656900000000,50.55,50.59,49.78,49.82,81890.776,1656903599999,4108946.01496,11504,39471.084,1980829.82940,0
+1656903600000,49.82,50.04,49.65,49.92,65434.215,1656907199999,3260723.62390,9777,29316.001,1460684.59572,0
+1656907200000,49.92,50.18,49.80,50.07,46482.819,1656910799999,2325826.54368,6416,22044.783,1102910.70440,0
+1656910800000,50.08,50.13,49.90,49.98,45050.190,1656914399999,2251938.51099,5335,27164.473,1357727.54743,0
+1656914400000,49.97,50.17,49.70,49.81,59612.825,1656917999999,2980905.85841,6789,28965.195,1448356.34279,0
+1656918000000,49.81,49.98,49.75,49.88,49851.417,1656921599999,2485385.92950,6260,27205.470,1356500.15968,0
+1656921600000,49.88,50.00,49.76,49.87,47572.705,1656925199999,2373883.53554,6106,22845.173,1140226.10381,0
+1656925200000,49.86,50.59,49.81,50.47,100921.805,1656928799999,5066070.82642,12425,51321.896,2576399.35500,0
+1656928800000,50.47,51.06,50.46,50.71,129122.730,1656932399999,6554153.62065,14753,65305.306,3315590.70566,0
+1656932400000,50.71,51.63,50.38,51.44,148302.430,1656935999999,7547429.87909,18213,74715.765,3799959.05000,0
+1656936000000,51.44,51.73,51.00,51.25,166062.070,1656939599999,8524844.33563,22431,84736.383,4349773.17295,0
+1656939600000,51.25,51.32,50.68,50.86,104152.318,1656943199999,5309365.37038,13346,51207.410,2610559.37092,0
+1656943200000,50.86,51.08,50.67,50.98,77312.932,1656946799999,3932807.91959,11122,39476.226,2008542.03801,0
+1656946800000,50.97,52.12,50.97,51.17,203871.275,1656950399999,10495056.72092,24472,109386.855,5630981.84660,0
+1656950400000,51.18,51.51,51.05,51.24,76786.838,1656953999999,3936722.99944,12994,37213.618,1908031.50921,0
+1656954000000,51.25,51.84,51.16,51.51,74572.650,1656957599999,3845003.71505,11071,36742.729,1894713.46657,0
+1656957600000,51.52,51.65,51.17,51.56,74532.311,1656961199999,3830823.52820,9253,40018.648,2057217.98077,0
+1656961200000,51.56,51.71,51.24,51.38,46058.994,1656964799999,2369058.10575,6560,25620.765,1318542.47261,0
+1656964800000,51.38,51.52,51.11,51.45,61132.639,1656968399999,3136904.96766,7050,34568.303,1774767.82908,0
+1656968400000,51.45,51.85,51.14,51.61,53360.365,1656971999999,2746587.11009,7311,27338.657,1407961.81972,0
+1656972000000,51.60,52.13,51.30,51.93,117253.441,1656975599999,6068413.39589,14030,63557.757,3290261.10734,0
+1656975600000,51.93,52.39,51.75,52.23,114640.268,1656979199999,5974521.17494,14279,58511.766,3050223.23609,0
+1656979200000,52.22,52.46,52.07,52.21,124355.976,1656982799999,6498256.90995,14134,57897.491,3026823.72419,0
+1656982800000,52.22,52.32,51.81,51.93,69122.700,1656986399999,3594347.13710,8353,29053.445,1511029.56413,0
+1656986400000,51.93,51.97,51.30,51.66,88877.019,1656989999999,4590945.08916,9725,41460.377,2142158.97206,0
+1656990000000,51.66,51.80,51.49,51.78,61046.429,1656993599999,3152304.07545,6840,29406.249,1518823.92146,0
+1656993600000,51.79,51.95,51.44,51.90,63693.231,1656997199999,3293633.21559,8219,31396.806,1623786.77040,0
+1656997200000,51.90,52.30,51.78,52.13,114969.290,1657000799999,5986319.32253,12257,66311.622,3452620.20867,0
+1657000800000,52.12,52.44,52.04,52.18,73952.452,1657004399999,3862203.81266,9303,39304.862,2053244.12829,0
+1657004400000,52.19,52.20,51.76,51.84,109544.482,1657007999999,5687826.01881,11128,52631.610,2733166.43975,0
+1657008000000,51.84,51.84,50.35,50.64,233971.989,1657011599999,11926613.61016,24360,98841.608,5037843.97551,0
+1657011600000,50.63,50.75,49.83,50.17,213318.362,1657015199999,10728438.26890,24924,90221.449,4540816.89246,0
+1657015200000,50.16,50.35,49.99,50.20,87407.395,1657018799999,4384688.42251,14103,44863.209,2250751.20955,0
+1657018800000,50.20,50.40,49.40,49.53,145413.551,1657022399999,7246696.17148,18638,64672.754,3225228.71391,0
+1657022400000,49.53,49.56,48.06,48.43,409336.987,1657025999999,19935663.13225,46171,185623.268,9042004.94909,0
+1657026000000,48.41,48.64,47.86,48.28,209332.133,1657029599999,10120261.10090,25836,105776.730,5116203.65877,0
+1657029600000,48.27,48.68,48.18,48.31,112403.164,1657033199999,5440023.34986,14366,53973.756,2613088.29312,0
+1657033200000,48.30,48.40,47.91,48.31,156864.256,1657036799999,7557593.73902,16394,71111.260,3427066.93405,0
+1657036800000,48.30,48.57,48.12,48.36,150536.961,1657040399999,7277888.21160,16055,74477.410,3601498.58187,0
+1657040400000,48.36,48.71,48.26,48.56,101886.472,1657043999999,4944211.98371,11508,48606.354,2358951.94423,0
+1657044000000,48.56,49.50,48.42,49.45,183912.156,1657047599999,9006977.26151,18343,102019.709,4997169.45990,0
+1657047600000,49.46,50.91,49.30,50.50,320369.813,1657051199999,16095670.58401,33117,155526.493,7810669.86086,0
+1657051200000,50.49,51.36,50.28,50.66,229096.433,1657054799999,11644370.61116,23222,114113.229,5802277.84469,0
+1657054800000,50.65,50.75,50.06,50.48,102527.725,1657058399999,5169380.51854,12522,50181.126,2529788.70897,0
+1657058400000,50.47,50.59,49.92,50.38,91468.860,1657061999999,4598073.50287,11074,43319.361,2178542.76155,0
+1657062000000,50.37,50.42,49.58,49.67,99164.663,1657065599999,4947920.11937,12047,48371.363,2413086.27562,0
+1657065600000,49.66,50.24,49.29,49.90,139258.688,1657069199999,6935446.15666,16267,63459.857,3160737.89346,0
+1657069200000,49.90,50.13,48.90,49.18,132054.943,1657072799999,6529280.88180,14513,62898.485,3109953.76766,0
+1657072800000,49.18,49.53,49.07,49.39,84577.649,1657076399999,4169706.33609,11457,43762.277,2157560.72943,0
+1657076400000,49.39,49.88,49.08,49.80,86121.532,1657079999999,4262360.35134,11972,44786.043,2217392.62507,0
+1657080000000,49.79,51.20,49.60,50.02,281204.843,1657083599999,14164862.63675,27263,151044.858,7607945.83188,0
+1657083600000,50.02,50.33,49.69,49.96,96116.338,1657087199999,4804232.14764,11514,49575.280,2478337.13986,0
+1657087200000,49.96,50.17,49.57,50.15,84489.721,1657090799999,4212382.57935,10596,44435.821,2216329.11998,0
+1657090800000,50.16,50.40,49.94,49.98,103704.876,1657094399999,5200749.83400,11729,48069.616,2411379.92357,0
+1657094400000,49.98,50.31,49.78,50.08,86606.784,1657097999999,4337145.28826,10481,40477.550,2027332.30356,0
+1657098000000,50.08,50.53,49.93,50.10,89886.806,1657101599999,4512762.06122,11403,43076.463,2163358.16200,0
+1657101600000,50.09,50.36,49.88,50.05,93944.173,1657105199999,4705831.89797,11408,45741.359,2291688.63861,0
+1657105200000,50.05,50.21,49.85,50.02,69597.803,1657108799999,3481326.93685,9610,32508.513,1626517.62428,0
+1657108800000,50.03,50.20,49.66,50.01,105032.698,1657112399999,5246238.51951,12471,46823.357,2340094.37361,0
+1657112400000,50.01,50.43,49.61,49.90,152379.497,1657115999999,7611412.38132,18193,64086.795,3203964.23453,0
+1657116000000,49.89,50.07,49.61,49.89,98468.587,1657119599999,4908290.81873,11794,47021.225,2344592.94225,0
+1657119600000,49.89,49.92,49.52,49.90,83342.698,1657123199999,4144187.93475,11233,39373.743,1958297.37897,0
+1657123200000,49.90,50.11,49.83,50.01,84577.490,1657126799999,4227204.15460,10576,39399.253,1969573.97901,0
+1657126800000,50.01,50.19,49.56,49.83,96139.123,1657130399999,4789466.52700,10947,49014.764,2442931.17687,0
+1657130400000,49.82,50.28,49.56,50.17,164970.304,1657133999999,8242918.38730,18597,71966.689,3596107.55242,0
+1657134000000,50.17,50.44,49.83,50.07,98110.946,1657137599999,4920860.68461,11992,50266.892,2521014.88037,0
+1657137600000,50.07,50.42,49.91,50.31,72593.963,1657141199999,3638698.51757,8794,38532.815,1931344.79653,0
+1657141200000,50.31,50.37,49.95,50.15,41387.254,1657144799999,2076122.06473,5863,18476.367,926948.19795,0
+1657144800000,50.15,50.70,50.14,50.37,116174.046,1657148399999,5856661.14967,13666,63090.501,3180684.69193,0
+1657148400000,50.37,50.74,50.27,50.32,76818.673,1657151999999,3876882.82307,10025,35272.839,1780242.31256,0
+1657152000000,50.32,50.57,50.09,50.31,72016.036,1657155599999,3627525.24022,10008,31490.246,1586476.18786,0
+1657155600000,50.31,50.41,50.04,50.14,52954.973,1657159199999,2659083.22191,7828,24676.598,1239099.05730,0
+1657159200000,50.13,50.23,49.84,49.96,86568.070,1657162799999,4330910.00836,10665,50374.392,2520839.04366,0
+1657162800000,49.97,50.10,49.81,49.99,56275.722,1657166399999,2810167.12514,7178,26006.590,1298949.51457,0
+1657166400000,49.98,50.04,49.75,49.92,54231.067,1657169999999,2705942.67220,7092,29518.637,1473246.67128,0
+1657170000000,49.92,50.05,49.78,49.85,53258.302,1657173599999,2658579.68162,6631,23946.333,1195596.91752,0
+1657173600000,49.84,49.99,49.77,49.89,60407.496,1657177199999,3012995.54553,7306,32501.205,1621449.27978,0
+1657177200000,49.89,50.09,49.77,50.01,69798.709,1657180799999,3486345.84987,9602,37467.025,1871476.44668,0
+1657180800000,50.01,50.36,49.91,50.32,101938.122,1657184399999,5106839.84174,10527,57726.411,2892810.31262,0
+1657184400000,50.31,50.54,50.23,50.28,87504.734,1657187999999,4409729.73527,10483,42268.533,2130358.97854,0
+1657188000000,50.27,50.32,50.09,50.25,74560.253,1657191599999,3742939.41055,7844,33576.819,1685471.78043,0
+1657191600000,50.25,50.26,49.88,50.17,68189.697,1657195199999,3412935.46910,8785,34994.835,1751692.64805,0
+1657195200000,50.16,50.43,49.84,50.04,92353.519,1657198799999,4628266.87154,11757,46990.126,2355084.25603,0
+1657198800000,50.04,50.47,49.95,50.39,100761.665,1657202399999,5057151.60269,11889,51583.858,2589179.14433,0
+1657202400000,50.40,51.50,50.28,51.23,303803.312,1657205999999,15475471.78354,30210,150327.890,7660778.14560,0
+1657206000000,51.24,51.62,51.04,51.15,137277.775,1657209599999,7038349.74822,18809,71080.070,3645406.45500,0
+1657209600000,51.15,51.93,51.15,51.70,165169.716,1657213199999,8507187.39663,21336,92529.833,4766640.13441,0
+1657213200000,51.69,51.78,51.16,51.24,90800.868,1657216799999,4668250.81328,12860,42944.666,2208376.67038,0
+1657216800000,51.24,51.95,51.22,51.50,148808.585,1657220399999,7670857.35291,17250,82895.101,4273814.24424,0
+1657220400000,51.50,52.09,51.45,52.01,123755.700,1657223999999,6406154.87637,16891,64619.885,3346622.58848,0
+1657224000000,52.01,52.07,51.55,51.77,100070.040,1657227599999,5181358.79153,15022,46644.681,2414750.66391,0
+1657227600000,51.77,51.85,51.56,51.84,43704.477,1657231199999,2260116.53337,7508,20391.018,1054611.41735,0
+1657231200000,51.83,52.02,51.39,51.59,95198.448,1657234799999,4920116.33173,12550,57431.367,2968786.45465,0
+1657234800000,51.59,52.62,51.59,52.13,146863.181,1657238399999,7669425.64210,17705,89161.008,4657561.20662,0
+1657238400000,52.13,52.54,51.82,52.45,122700.913,1657241999999,6393021.04274,13283,59324.900,3093153.83911,0
+1657242000000,52.45,53.68,52.33,53.39,231758.823,1657245599999,12309180.84736,27937,128400.434,6814857.58156,0
+1657245600000,53.38,53.96,53.01,53.20,219794.741,1657249199999,11745666.19347,25852,109026.478,5827124.06466,0
+1657249200000,53.19,53.69,53.07,53.56,93911.932,1657252799999,5018440.86333,12665,46573.695,2488573.39752,0
+1657252800000,53.55,53.78,53.30,53.35,72394.488,1657256399999,3872683.24718,11613,33252.223,1779067.50536,0
+1657256400000,53.35,53.50,52.57,52.98,105780.944,1657259999999,5618227.46970,14129,43973.018,2335408.07760,0
+1657260000000,52.98,53.16,52.64,53.02,92145.075,1657263599999,4877046.99493,11641,42933.837,2272244.48776,0
+1657263600000,53.03,53.18,52.64,52.87,79420.439,1657267199999,4203436.52999,11361,38823.408,2054629.20392,0
+1657267200000,52.87,53.01,51.95,51.97,137729.940,1657270799999,7230481.18650,17075,65298.725,3429008.29761,0
+1657270800000,51.97,52.12,51.50,51.88,169944.957,1657274399999,8802791.99116,21313,89743.807,4649236.90808,0
+1657274400000,51.88,52.15,51.65,51.72,90143.680,1657277999999,4681462.14484,13782,47390.978,2461593.08540,0
+1657278000000,51.71,52.13,51.65,51.83,83482.917,1657281599999,4332934.99311,11874,44748.792,2323369.57170,0
+1657281600000,51.84,52.19,50.87,51.13,264159.115,1657285199999,13592577.73078,30779,113655.296,5850888.14195,0
+1657285200000,51.13,51.52,50.74,50.89,176430.263,1657288799999,9020433.28308,21663,79269.910,4053281.25273,0
+1657288800000,50.87,52.17,50.75,51.90,199590.889,1657292399999,10298195.26875,23076,106239.454,5484575.48723,0
+1657292400000,51.91,52.47,51.80,52.10,210414.981,1657295999999,10971956.98972,24434,103790.306,5413432.81345,0
+1657296000000,52.11,52.14,51.25,51.51,164631.093,1657299599999,8502505.51983,19554,82703.604,4273171.81244,0
+1657299600000,51.51,51.82,51.37,51.61,104517.019,1657303199999,5394652.45496,12280,52548.006,2712387.09209,0
+1657303200000,51.61,52.14,51.47,51.75,95205.490,1657306799999,4935392.17513,13109,46089.304,2389763.42653,0
+1657306800000,51.75,52.38,51.68,51.96,107851.309,1657310399999,5611291.65331,12197,53590.035,2788967.71262,0
+1657310400000,51.97,52.36,51.89,52.02,80885.374,1657313999999,4211898.06843,10839,39742.146,2069590.19223,0
+1657314000000,52.01,52.22,51.51,51.54,70470.924,1657317599999,3655662.32974,9390,36018.912,1868292.09816,0
+1657317600000,51.53,51.91,51.50,51.70,53683.943,1657321199999,2779060.33313,8605,26544.341,1374153.14592,0
+1657321200000,51.71,52.10,51.08,51.30,85619.392,1657324799999,4424711.85072,10830,42906.467,2216189.83550,0
+1657324800000,51.29,52.14,51.28,51.51,153421.424,1657328399999,7936802.94593,20516,72319.831,3742232.52062,0
+1657328400000,51.51,52.06,51.46,51.64,83835.796,1657331999999,4338765.79406,12478,45726.318,2366806.20061,0
+1657332000000,51.64,51.99,51.62,51.80,60587.808,1657335599999,3139254.61008,9410,29254.437,1515748.45583,0
+1657335600000,51.81,51.99,51.52,51.86,61086.617,1657339199999,3164275.31849,8886,32960.786,1707417.36620,0
+1657339200000,51.86,52.00,51.65,51.87,42745.196,1657342799999,2215329.99865,6800,21450.204,1112009.15762,0
+1657342800000,51.87,52.13,51.70,51.96,50250.419,1657346399999,2610100.23426,8647,23949.379,1243925.51115,0
+1657346400000,51.96,52.31,51.91,52.22,59178.419,1657349999999,3085094.83231,9057,33554.730,1749646.89572,0
+1657350000000,52.21,52.45,52.17,52.34,58594.579,1657353599999,3064576.37470,9025,30026.244,1570827.79300,0
+1657353600000,52.34,52.46,52.15,52.35,76280.230,1657357199999,3993187.13581,9310,31257.959,1636221.50394,0
+1657357200000,52.35,52.40,52.12,52.20,39850.470,1657360799999,2082260.55754,7800,19639.753,1026222.83551,0
+1657360800000,52.20,52.49,52.11,52.36,76174.952,1657364399999,3984242.91757,8993,40802.978,2134906.84659,0
+1657364400000,52.37,52.46,51.53,51.71,113554.284,1657367999999,5906931.92986,12747,57293.741,2983087.37218,0
+1657368000000,51.70,52.00,51.58,51.91,73652.444,1657371599999,3816413.90366,12346,38220.750,1980288.21424,0
+1657371600000,51.92,52.15,51.75,51.94,45391.933,1657375199999,2360253.09829,8396,21048.095,1094393.06005,0
+1657375200000,51.95,52.36,51.86,52.10,72736.895,1657378799999,3793313.46013,11081,35281.568,1841102.68577,0
+1657378800000,52.11,52.27,51.97,52.17,38916.424,1657382399999,2030015.97809,7689,20197.720,1053606.41072,0
+1657382400000,52.17,52.49,52.13,52.45,88635.054,1657385999999,4639811.65076,13094,45547.447,2384603.64161,0
+1657386000000,52.45,53.54,52.35,53.50,191720.503,1657389599999,10147653.54147,21674,110234.383,5833470.47562,0
+1657389600000,53.50,53.72,53.16,53.27,131022.120,1657393199999,6997981.49529,17945,59796.296,3194564.81359,0
+1657393200000,53.27,53.81,53.18,53.27,120557.281,1657396799999,6437728.68379,16746,64524.558,3445848.70259,0
+1657396800000,53.28,53.39,53.17,53.30,48656.118,1657400399999,2591583.53465,7354,24908.853,1326831.44420,0
+1657400400000,53.31,53.40,53.17,53.23,38558.842,1657403999999,2055101.47001,5361,18302.846,975587.38482,0
+1657404000000,53.24,53.42,53.09,53.34,70587.891,1657407599999,3761357.99635,8807,35201.966,1875980.68403,0
+1657407600000,53.34,54.83,53.26,54.05,261809.970,1657411199999,14201535.35459,28350,135330.947,7339066.80070,0
+1657411200000,54.05,54.35,53.56,53.97,165667.816,1657414799999,8927784.83116,20801,77596.911,4182788.52370,0
+1657414800000,53.97,54.42,53.78,54.03,96368.643,1657418399999,5216099.75374,12322,48330.897,2616585.72194,0
+1657418400000,54.04,54.50,53.39,53.66,201753.103,1657421999999,10864756.34054,22794,95413.906,5137376.41967,0
+1657422000000,53.66,54.14,53.46,53.90,112194.610,1657425599999,6028566.63513,14020,57956.519,3114415.49357,0
+1657425600000,53.90,55.03,53.64,54.69,406867.022,1657429199999,22164036.71507,40458,223693.877,12183543.05281,0
+1657429200000,54.70,54.96,54.43,54.82,243684.787,1657432799999,13332734.46421,22904,125861.779,6888409.19975,0
+1657432800000,54.83,54.98,54.59,54.79,273964.271,1657436399999,15015006.36744,20933,127374.593,6982894.41856,0
+1657436400000,54.80,54.87,54.12,54.60,325297.882,1657439999999,17738948.88284,23887,145578.962,7942979.76963,0
+1657440000000,54.59,54.68,54.17,54.46,143505.548,1657443599999,7804296.69972,15981,68414.857,3721711.11438,0
+1657443600000,54.45,54.69,54.18,54.34,115379.541,1657447199999,6274711.66817,16106,61600.970,3350575.53729,0
+1657447200000,54.33,54.58,54.18,54.30,118797.183,1657450799999,6458237.41388,15170,57064.576,3102896.41461,0
+1657450800000,54.30,54.55,53.80,54.50,325624.712,1657454399999,17618224.22634,25629,169061.170,9150556.10883,0
+1657454400000,54.50,54.70,54.23,54.39,122240.414,1657457999999,6652124.05525,16627,59819.973,3256065.36484,0
+1657458000000,54.40,54.40,53.57,53.64,191977.139,1657461599999,10338726.28764,23036,90081.202,4850255.67696,0
+1657461600000,53.64,54.18,52.31,52.39,531747.319,1657465199999,28224843.14893,47830,259631.577,13778472.92149,0
+1657465200000,52.38,52.56,51.84,51.86,262607.379,1657468799999,13711130.71384,28640,145837.495,7617397.17205,0
+1657468800000,51.86,52.24,51.46,52.07,279677.713,1657472399999,14510737.75224,29968,133058.935,6906311.17316,0
+1657472400000,52.07,52.22,51.92,52.13,70133.196,1657475999999,3653024.35751,9650,37150.461,1935078.48784,0
+1657476000000,52.14,52.19,51.45,51.62,137980.915,1657479599999,7147984.73594,15276,56142.718,2909025.35267,0
+1657479600000,51.62,51.64,50.60,51.40,312333.706,1657483199999,15950213.28300,29781,142620.523,7281794.36319,0
+1657483200000,51.42,51.57,51.19,51.54,139703.905,1657486799999,7173711.98784,13969,72282.565,3711678.13797,0
+1657486800000,51.55,53.09,51.50,52.64,282790.314,1657490399999,14835340.15045,25920,142963.014,7500131.56760,0
+1657490400000,52.65,52.66,52.00,52.34,145648.772,1657493999999,7612628.56820,18196,70566.787,3688332.79502,0
+1657494000000,52.35,52.36,51.80,52.09,86767.424,1657497599999,4513608.56391,10731,40564.776,2110242.48289,0
+1657497600000,52.08,52.23,51.41,51.90,168952.846,1657501199999,8760273.69452,20539,86627.177,4492346.88333,0
+1657501200000,51.90,51.93,51.11,51.43,130842.675,1657504799999,6737501.02235,16823,67698.677,3486448.12897,0
+1657504800000,51.43,51.46,50.97,51.25,82802.359,1657508399999,4241856.72493,11951,42226.058,2163491.06741,0
+1657508400000,51.24,51.49,51.03,51.38,85109.713,1657511999999,4366094.24673,11110,45696.720,2344070.60598,0
+1657512000000,51.37,51.45,50.90,51.16,80532.203,1657515599999,4118900.44772,10547,39781.329,2034735.99646,0
+1657515600000,51.16,51.32,50.95,51.09,77720.971,1657519199999,3975843.35857,10130,37883.140,1937787.63373,0
+1657519200000,51.09,51.27,50.50,50.71,131473.446,1657522799999,6686545.54438,15831,64924.102,3303521.99333,0
+1657522800000,50.70,51.07,50.63,50.90,76004.036,1657526399999,3865131.20057,13368,39449.539,2006575.67873,0
+1657526400000,50.91,51.13,50.75,50.94,77962.575,1657529999999,3970389.48452,11250,34570.428,1760787.98939,0
+1657530000000,50.94,51.26,50.92,51.11,110438.866,1657533599999,5643960.47127,13820,55735.257,2848735.00465,0
+1657533600000,51.11,51.30,50.97,51.05,67688.470,1657537199999,3462324.40281,11008,30932.523,1582575.53899,0
+1657537200000,51.05,51.28,50.75,50.79,61483.330,1657540799999,3137633.44083,10760,33627.574,1716408.28990,0
+1657540800000,50.80,51.22,50.52,51.14,96664.622,1657544399999,4915654.10437,14431,46315.327,2355972.49136,0
+1657544400000,51.14,51.32,50.05,50.21,230338.192,1657547999999,11667807.19692,26990,113443.987,5748418.06778,0
+1657548000000,50.21,50.56,50.07,50.29,140620.324,1657551599999,7077799.24763,18983,71760.454,3612562.46097,0
+1657551600000,50.28,50.55,50.14,50.48,60827.042,1657555199999,3061868.87335,12295,30098.959,1515195.99904,0
+1657555200000,50.48,50.78,50.43,50.52,91501.906,1657558799999,4630350.16942,13141,51426.732,2602421.73429,0
+1657558800000,50.53,51.04,50.50,50.93,75435.635,1657562399999,3837804.02876,10594,37195.096,1892044.69673,0
+1657562400000,50.93,51.02,50.53,50.69,57988.989,1657565999999,2946894.43908,9205,28979.923,1472588.47991,0
+1657566000000,50.69,50.77,50.44,50.59,90723.092,1657569599999,4589588.60911,11137,35797.262,1811130.00584,0
+1657569600000,50.59,50.77,50.37,50.48,66806.539,1657573199999,3374218.29512,8563,33022.669,1668320.76163,0
+1657573200000,50.48,50.54,49.38,49.68,100686.557,1657576799999,5031245.13436,13491,37804.344,1890122.96759,0
+1657576800000,49.68,49.68,48.45,48.64,227790.262,1657580399999,11166760.78522,29542,100015.827,4903654.76586,0
+1657580400000,48.63,48.88,48.20,48.65,122301.994,1657583999999,5939352.87032,17668,58392.532,2836456.67791,0
+1657584000000,48.65,49.31,48.22,48.70,207198.664,1657587599999,10113367.95035,24498,99217.890,4844373.87385,0
+1657587600000,48.70,48.92,48.59,48.73,87919.586,1657591199999,4286000.32134,12397,40921.708,1995390.76567,0
+1657591200000,48.72,49.00,48.63,48.93,43389.152,1657594799999,2117791.97751,7787,23191.589,1132043.82877,0
+1657594800000,48.93,48.97,48.50,48.68,46909.443,1657598399999,2284315.06716,7021,19917.343,970026.69586,0
+1657598400000,48.67,48.97,48.66,48.91,49384.185,1657601999999,2410025.28430,6811,28089.458,1370580.02214,0
+1657602000000,48.91,49.13,48.80,48.91,46515.099,1657605599999,2278249.20785,7006,22209.489,1087818.14240,0
+1657605600000,48.90,49.00,48.61,48.74,72051.658,1657609199999,3516005.40492,11206,33350.991,1627986.34909,0
+1657609200000,48.74,48.75,48.04,48.27,141954.741,1657612799999,6863421.35951,16026,56859.275,2749944.45233,0
+1657612800000,48.26,48.53,48.10,48.43,73047.239,1657616399999,3530897.25289,10541,36409.155,1760441.00541,0
+1657616400000,48.42,48.49,47.51,47.55,155158.090,1657619999999,7424852.79494,18604,61704.302,2954394.61376,0
+1657620000000,47.55,47.99,47.46,47.73,99189.405,1657623599999,4733864.11586,13991,51891.062,2476698.32648,0
+1657623600000,47.73,48.29,47.65,48.16,94969.609,1657627199999,4567738.00669,12837,43746.000,2104392.34261,0
+1657627200000,48.17,48.57,48.08,48.41,89140.520,1657630799999,4305289.05817,13286,44769.929,2163310.86182,0
+1657630800000,48.41,48.66,48.02,48.09,133306.693,1657634399999,6446947.48916,16234,66144.634,3199988.66067,0
+1657634400000,48.09,48.50,47.93,48.48,101633.932,1657637999999,4900617.48667,14855,51159.549,2467174.17337,0
+1657638000000,48.48,48.77,48.31,48.49,101878.001,1657641599999,4946406.25714,12291,53657.911,2605292.33879,0
+1657641600000,48.48,48.94,48.42,48.76,89655.511,1657645199999,4367392.22993,11991,46913.545,2285718.80295,0
+1657645200000,48.77,48.83,48.54,48.72,52201.003,1657648799999,2540943.62040,7692,23867.749,1161889.11090,0
+1657648800000,48.72,48.74,48.07,48.10,72338.681,1657652399999,3499321.34593,9074,32793.950,1586313.34235,0
+1657652400000,48.10,48.11,47.30,47.54,187171.039,1657655999999,8915493.49760,21535,102310.207,4871596.75915,0
+1657656000000,47.53,47.82,47.41,47.78,61503.767,1657659599999,2929444.57546,10014,32297.528,1538268.36796,0
+1657659600000,47.77,48.12,47.70,47.77,52998.490,1657663199999,2540191.61055,7942,27226.186,1305259.63564,0
+1657663200000,47.77,47.98,47.62,47.71,63706.456,1657666799999,3041877.72567,8123,33097.407,1580149.53790,0
+1657666800000,47.71,47.94,47.21,47.28,91948.724,1657670399999,4373790.46345,11351,37826.572,1799238.89255,0
+1657670400000,47.27,47.64,46.71,47.47,136524.027,1657673999999,6435562.39529,18290,64398.786,3036915.54682,0
+1657674000000,47.47,47.67,47.42,47.59,41466.428,1657677599999,1971152.12253,7264,16819.123,799647.12434,0
+1657677600000,47.60,48.19,47.60,48.18,72047.182,1657681199999,3455589.15430,9611,44285.710,2124095.47080,0
+1657681200000,48.18,48.25,47.76,47.83,68596.597,1657684799999,3292060.81804,8883,31044.786,1489677.96346,0
+1657684800000,47.83,48.10,47.83,47.92,41139.356,1657688399999,1973069.90207,6432,18812.939,902153.15529,0
+1657688400000,47.92,48.41,47.84,48.15,48045.696,1657691999999,2314242.33268,7612,25203.206,1214416.49901,0
+1657692000000,48.15,48.67,48.06,48.67,61110.916,1657695599999,2951545.68134,8735,33756.736,1630967.49872,0
+1657695600000,48.67,48.85,48.29,48.82,119469.347,1657699199999,5805161.86488,15369,57623.354,2800531.67505,0
+1657699200000,48.82,49.07,48.50,48.90,163631.980,1657702799999,7987815.69076,19267,73239.906,3577111.63525,0
+1657702800000,48.90,49.03,48.66,48.69,54754.998,1657706399999,2673994.52657,9296,25637.780,1252048.94180,0
+1657706400000,48.69,48.78,48.55,48.71,50358.749,1657709999999,2450482.34049,8630,28918.621,1407407.63855,0
+1657710000000,48.71,48.88,48.59,48.77,49947.639,1657713599999,2433798.65347,8520,24094.303,1174236.21086,0
+1657713600000,48.77,49.49,46.20,46.77,663752.968,1657717199999,31654475.20844,73082,339029.833,16174335.12645,0
+1657717200000,46.77,47.34,46.47,47.26,326264.023,1657720799999,15296435.58273,38840,172672.791,8098597.04817,0
+1657720800000,47.25,48.15,47.03,47.87,219716.400,1657724399999,10454382.90187,24676,107610.497,5123185.15518,0
+1657724400000,47.88,48.18,47.56,47.69,122500.542,1657727999999,5863243.43738,16337,52331.047,2505126.92555,0
+1657728000000,47.68,48.13,47.35,48.11,124842.816,1657731599999,5943469.19976,16343,64214.570,3056649.78683,0
+1657731600000,48.11,48.84,48.05,48.59,187129.020,1657735199999,9071083.67330,22115,91120.244,4417028.04991,0
+1657735200000,48.60,48.61,48.22,48.44,63373.576,1657738799999,3066418.81323,11025,32205.191,1558405.17328,0
+1657738800000,48.45,48.56,48.18,48.21,84907.945,1657742399999,4104701.22488,9621,40146.753,1941575.30804,0
+1657742400000,48.20,48.41,48.15,48.32,36045.629,1657745999999,1740801.40198,7009,18584.421,897657.98608,0
+1657746000000,48.32,48.82,48.26,48.78,61043.482,1657749599999,2963208.93532,8677,37765.894,1834167.21693,0
+1657749600000,48.77,48.98,48.53,48.63,86568.132,1657753199999,4221376.07762,12247,38971.145,1900568.24841,0
+1657753200000,48.64,49.71,48.61,49.50,156526.922,1657756799999,7721461.61979,19678,87690.546,4326107.06793,0
+1657756800000,49.50,49.78,49.32,49.43,110060.913,1657760399999,5447247.78107,15895,63072.825,3122721.03685,0
+1657760400000,49.42,49.80,49.23,49.36,67623.192,1657763999999,3343896.57949,10919,30935.677,1529990.45845,0
+1657764000000,49.37,49.56,49.25,49.30,36295.911,1657767599999,1792015.51574,7620,20863.197,1030076.96848,0
+1657767600000,49.31,49.56,49.26,49.31,53197.194,1657771199999,2628990.53703,9360,29740.525,1470048.55364,0
+1657771200000,49.32,49.47,48.93,48.99,63000.980,1657774799999,3098655.06255,9226,28032.853,1379196.45554,0
+1657774800000,48.99,49.39,48.97,49.17,44492.500,1657778399999,2187962.79818,8607,26906.271,1323228.13477,0
+1657778400000,49.17,49.23,48.77,48.93,76591.274,1657781999999,3751880.88969,11353,39075.873,1914786.13831,0
+1657782000000,48.93,49.00,48.62,48.94,69125.093,1657785599999,3374910.55897,10695,33248.606,1623490.34736,0
+1657785600000,48.94,49.11,48.18,48.25,100959.086,1657789199999,4905272.23187,14352,44914.233,2181424.38580,0
+1657789200000,48.26,48.42,47.92,48.40,113983.205,1657792799999,5488344.55160,15874,55689.494,2682183.99359,0
+1657792800000,48.40,48.45,48.13,48.32,50243.548,1657796399999,2426890.11166,10305,25519.211,1232812.14275,0
+1657796400000,48.32,48.42,47.95,48.32,97392.618,1657799999999,4696865.04102,13392,48384.239,2333359.62302,0
+1657800000000,48.32,48.65,48.00,48.43,108717.888,1657803599999,5259154.89980,14778,55748.898,2697411.65685,0
+1657803600000,48.43,48.52,48.02,48.23,83368.519,1657807199999,4022284.78218,13613,43439.416,2095520.13336,0
+1657807200000,48.23,48.72,48.06,48.60,78508.962,1657810799999,3798810.87626,11361,44977.992,2176628.58916,0
+1657810800000,48.59,50.07,48.58,49.95,254031.350,1657814399999,12558175.48874,29460,142903.940,7065600.35899,0
+1657814400000,49.94,50.15,49.35,49.56,163615.594,1657817999999,8149199.93027,22450,85133.157,4240717.92838,0
+1657818000000,49.56,51.22,49.44,51.12,236521.131,1657821599999,11925712.18282,29051,122735.048,6188332.38892,0
+1657821600000,51.13,51.53,51.10,51.46,133108.487,1657825199999,6829400.77692,20454,68495.181,3515152.62317,0
+1657825200000,51.45,51.74,50.93,50.98,119945.955,1657828799999,6155227.84675,16394,56127.891,2882052.70792,0
+1657828800000,50.99,51.32,50.93,51.09,72528.008,1657832399999,3704172.47925,9414,38373.649,1959988.94772,0
+1657832400000,51.08,51.36,50.92,50.95,58537.402,1657835999999,2993016.60246,7295,27939.647,1429079.76822,0
+1657836000000,50.96,51.07,50.71,50.98,53141.031,1657839599999,2705290.20727,8142,28764.461,1464791.72051,0
+1657839600000,50.98,51.32,50.91,51.29,43770.486,1657843199999,2238005.34087,7745,22924.726,1172325.32749,0
+1657843200000,51.29,51.46,50.61,50.76,82940.858,1657846799999,4229012.06229,12767,41630.099,2123109.19051,0
+1657846800000,50.76,51.67,50.75,51.55,102775.425,1657850399999,5249808.23554,13155,51665.253,2639103.72551,0
+1657850400000,51.55,51.93,51.04,51.17,101192.458,1657853999999,5206238.76401,14846,47490.737,2443518.64359,0
+1657854000000,51.16,51.42,51.01,51.34,40342.304,1657857599999,2066003.89281,6918,22171.433,1135377.43886,0
+1657857600000,51.34,51.54,50.92,51.09,65296.624,1657861199999,3348056.78316,9433,31534.485,1617760.53205,0
+1657861200000,51.10,51.31,50.90,51.27,41404.488,1657864799999,2116628.72819,6855,20944.984,1070673.64984,0
+1657864800000,51.26,51.29,50.71,50.83,65693.976,1657868399999,3346968.99089,8910,28745.917,1464750.34029,0
+1657868400000,50.82,51.32,50.62,51.19,93722.080,1657871999999,4784562.66679,12242,49742.471,2539523.52700,0
+1657872000000,51.19,51.45,50.89,51.07,86295.023,1657875599999,4416914.44646,13242,46403.035,2375392.74223,0
+1657875600000,51.07,51.69,51.07,51.19,121263.670,1657879199999,6229161.96214,16479,56919.796,2924155.30452,0
+1657879200000,51.18,51.38,51.08,51.25,65804.309,1657882799999,3370101.30176,11329,33063.519,1693470.13238,0
+1657882800000,51.25,51.50,50.80,50.88,99714.065,1657886399999,5102700.29292,15347,48553.484,2485605.07124,0
+1657886400000,50.88,51.52,50.70,51.41,130256.750,1657889999999,6657623.16416,18668,69803.649,3568303.36119,0
+1657890000000,51.40,51.73,51.16,51.58,114309.971,1657893599999,5881512.00540,16981,57333.746,2950232.89908,0
+1657893600000,51.59,52.73,51.59,51.85,257434.891,1657897199999,13426119.35984,33514,126273.888,6585661.61028,0
+1657897200000,51.85,52.12,51.50,51.58,86241.278,1657900799999,4471512.34255,13464,42191.966,2188731.11841,0
+1657900800000,51.57,51.75,51.09,51.38,185401.874,1657904399999,9533059.60280,19468,77905.614,4004199.70467,0
+1657904400000,51.37,51.90,51.27,51.35,85132.772,1657907999999,4387792.40185,11399,42790.747,2205632.95681,0
+1657908000000,51.35,52.10,51.31,52.00,96728.848,1657911599999,5006924.04579,12477,52201.545,2702722.42057,0
+1657911600000,52.02,52.36,51.89,52.29,98923.664,1657915199999,5155017.44673,13547,51875.187,2703419.72312,0
+1657915200000,52.30,52.73,51.72,52.08,139647.668,1657918799999,7282157.65831,18654,68571.312,3577166.78246,0
+1657918800000,52.09,52.25,51.72,52.13,57488.890,1657922399999,2991202.91613,8646,29829.430,1552202.54489,0
+1657922400000,52.13,52.24,51.85,52.01,33099.615,1657925999999,1721714.30537,6063,15687.708,815952.71222,0
+1657926000000,52.01,52.15,51.49,51.75,59786.212,1657929599999,3093369.22066,8571,29488.462,1525947.58018,0
+1657929600000,51.74,51.86,51.14,51.21,84212.410,1657933199999,4338488.12608,16258,38868.497,2001652.12307,0
+1657933200000,51.21,51.55,51.17,51.54,36675.287,1657936799999,1884285.78366,6668,21251.657,1091825.54413,0
+1657936800000,51.54,51.57,51.03,51.41,45290.054,1657940399999,2322808.45953,7425,19886.570,1020173.80812,0
+1657940400000,51.41,51.54,51.35,51.43,27288.281,1657943999999,1404320.24112,4770,15268.951,785823.21889,0
+1657944000000,51.44,51.83,51.24,51.71,86311.348,1657947599999,4448775.37414,7319,45994.405,2370539.33332,0
+1657947600000,51.71,51.85,51.29,51.35,53272.976,1657951199999,2747588.65672,6752,27044.340,1395038.51282,0
+1657951200000,51.37,51.46,51.13,51.30,68529.204,1657954799999,3513306.47208,9110,32694.832,1676186.87690,0
+1657954800000,51.29,51.50,51.04,51.17,64183.509,1657958399999,3292206.16488,7442,29386.481,1507472.27995,0
+1657958400000,51.18,51.49,51.16,51.35,65104.723,1657961999999,3342574.48051,7303,41539.478,2132602.10730,0
+1657962000000,51.36,51.50,51.25,51.36,41769.313,1657965599999,2146226.04673,6740,21408.298,1100363.53225,0
+1657965600000,51.36,51.56,51.22,51.38,43952.750,1657969199999,2258817.13486,7232,22605.774,1161752.70485,0
+1657969200000,51.39,51.57,51.32,51.35,33975.919,1657972799999,1747810.18286,6639,16822.863,865607.15894,0
+1657972800000,51.35,52.19,51.33,52.10,123481.793,1657976399999,6394125.86322,14266,76085.271,3939156.17786,0
+1657976400000,52.11,52.48,52.03,52.14,136325.224,1657979999999,7122094.95850,15818,67572.188,3530923.88237,0
+1657980000000,52.14,52.45,52.10,52.26,67688.911,1657983599999,3539087.55967,9113,37437.162,1957334.38055,0
+1657983600000,52.26,52.55,52.26,52.41,75962.270,1657987199999,3980906.83503,10808,43335.620,2271499.21834,0
+1657987200000,52.40,54.63,52.38,54.46,496400.957,1657990799999,26755876.24037,55338,260245.650,14019522.37684,0
+1657990800000,54.47,54.83,54.01,54.06,163913.093,1657994399999,8937145.07060,21537,85758.369,4676781.70720,0
+1657994400000,54.05,54.45,54.05,54.24,83053.555,1657997999999,4504343.26669,11080,39283.905,2130756.44346,0
+1657998000000,54.24,54.59,54.07,54.24,65884.805,1658001599999,3579545.05245,10042,35756.300,1942882.71136,0
+1658001600000,54.23,54.36,53.59,54.29,115568.388,1658005199999,6235055.93774,14370,56535.061,3051337.07258,0
+1658005200000,54.29,54.78,54.18,54.46,59829.182,1658008799999,3257801.26574,9957,31425.115,1711316.66003,0
+1658008800000,54.46,54.75,54.33,54.72,56731.096,1658012399999,3093136.45792,9041,29231.896,1594084.98476,0
+1658012400000,54.71,55.55,54.41,55.06,145177.923,1658015999999,7990732.41935,17138,86606.003,4766393.34568,0
+1658016000000,55.05,55.52,54.74,55.25,124557.794,1658019599999,6872102.35638,16260,64350.732,3550622.37777,0
+1658019600000,55.25,55.43,54.58,55.04,80534.777,1658023199999,4420968.30130,11659,40108.306,2202333.85300,0
+1658023200000,55.04,55.21,54.84,55.01,47416.604,1658026799999,2609079.52008,7252,22084.466,1215248.63646,0
+1658026800000,55.01,56.24,54.98,55.53,144003.093,1658030399999,8015034.19801,18489,80746.632,4494169.83109,0
+1658030400000,55.52,55.68,55.24,55.39,76053.431,1658033999999,4218222.26918,9928,29771.229,1651793.80127,0
+1658034000000,55.39,55.81,55.32,55.46,80393.979,1658037599999,4464006.88085,10495,44898.899,2493434.46470,0
+1658037600000,55.47,56.35,55.43,56.28,112955.253,1658041199999,6308346.20423,15820,61035.444,3409259.22884,0
+1658041200000,56.27,56.29,55.64,55.73,87373.116,1658044799999,4889386.90569,12370,42286.308,2365960.94454,0
+1658044800000,55.73,55.85,55.29,55.76,89015.383,1658048399999,4945047.59231,12174,41340.756,2296899.42800,0
+1658048400000,55.75,55.95,55.02,55.33,107326.845,1658051999999,5947441.99126,14154,50813.640,2815171.31987,0
+1658052000000,55.32,55.44,54.80,55.33,105082.097,1658055599999,5788734.84808,14542,49312.514,2717265.85865,0
+1658055600000,55.34,55.55,54.99,55.36,72570.887,1658059199999,4011802.80582,8980,37334.854,2064853.21332,0
+1658059200000,55.37,55.68,55.09,55.20,73277.780,1658062799999,4060237.24658,10827,35184.142,1949740.41246,0
+1658062800000,55.21,55.33,54.53,54.96,152789.520,1658066399999,8392130.05007,18793,74917.284,4115025.13977,0
+1658066400000,54.95,55.83,54.90,55.37,91496.693,1658069999999,5069217.03333,13393,48238.281,2671614.13445,0
+1658070000000,55.37,55.71,55.09,55.34,66454.876,1658073599999,3682543.00924,11869,33390.809,1850403.49538,0
+1658073600000,55.35,55.54,54.64,55.17,110597.638,1658077199999,6086018.82770,15228,52558.757,2893077.14444,0
+1658077200000,55.17,56.18,54.32,54.52,279828.265,1658080799999,15542966.08595,28080,140414.018,7805142.53436,0
+1658080800000,54.52,55.39,54.42,55.08,126142.626,1658084399999,6938223.95529,16176,63934.423,3515455.84307,0
+1658084400000,55.08,56.04,54.96,55.78,153711.211,1658087999999,8533015.95447,16451,84643.593,4697241.29366,0
+1658088000000,55.78,55.93,55.52,55.79,59437.812,1658091599999,3312020.69032,9556,26404.752,1471374.76912,0
+1658091600000,55.80,56.57,55.60,56.16,103062.906,1658095199999,5790747.84350,15042,56178.435,3156632.60502,0
+1658095200000,56.17,57.00,55.89,56.74,162890.013,1658098799999,9211337.38240,19113,89857.128,5082370.62779,0
+1658098800000,56.75,56.79,55.47,55.75,123572.886,1658102399999,6940995.26400,16682,50732.361,2848586.78948,0
+1658102400000,55.73,56.70,55.20,56.03,165169.521,1658105999999,9238436.50409,23328,82265.151,4599207.38152,0
+1658106000000,56.03,57.50,56.02,57.24,177163.967,1658109599999,10073066.63656,21535,97705.934,5553499.50876,0
+1658109600000,57.24,57.95,56.68,57.63,249480.306,1658113199999,14291423.42353,29794,131341.015,7522333.51933,0
+1658113200000,57.63,57.78,57.26,57.33,175108.085,1658116799999,10079190.40522,13538,85804.550,4939161.59784,0
+1658116800000,57.34,57.50,57.08,57.47,65115.556,1658120399999,3731366.21550,9754,32505.266,1862581.40986,0
+1658120400000,57.47,58.66,57.44,58.58,191966.765,1658123999999,11147640.75449,26545,104516.212,6068418.17222,0
+1658124000000,58.56,58.87,58.04,58.39,161077.060,1658127599999,9408950.69883,20458,82499.572,4820597.18008,0
+1658127600000,58.39,58.68,57.87,57.88,117410.344,1658131199999,6829855.44344,14869,58605.819,3410439.08313,0
+1658131200000,57.88,58.25,57.23,57.47,153827.435,1658134799999,8884949.97579,18216,78415.091,4530104.20463,0
+1658134800000,57.47,58.26,57.41,58.19,104000.357,1658138399999,6020977.70361,16431,54819.863,3174249.24763,0
+1658138400000,58.19,58.54,57.81,58.10,116404.979,1658141999999,6765209.21380,16395,59706.900,3468929.23018,0
+1658142000000,58.10,58.40,57.47,57.83,120952.472,1658145599999,7010846.04827,16660,61913.966,3588971.65294,0
+1658145600000,57.83,58.35,57.07,58.28,146081.248,1658149199999,8427490.14225,19127,66871.987,3861705.48731,0
+1658149200000,58.28,58.49,57.82,58.05,106378.807,1658152799999,6188846.31588,14829,53100.385,3089563.90936,0
+1658152800000,58.04,58.25,57.66,58.19,91640.699,1658156399999,5309417.42212,13886,45799.102,2654141.03959,0
+1658156400000,58.19,59.31,57.89,58.96,152849.460,1658159999999,8940983.40462,21965,80973.655,4739780.56742,0
+1658160000000,58.96,59.15,57.59,57.71,169695.115,1658163599999,9887987.74828,24855,76852.543,4479957.36834,0
+1658163600000,57.72,57.78,56.53,56.74,146713.336,1658167199999,8391966.70997,20506,69036.056,3950671.27937,0
+1658167200000,56.74,57.15,56.56,56.64,82180.747,1658170799999,4675068.56235,13429,40489.058,2303776.93605,0
+1658170800000,56.63,56.85,55.84,56.51,192804.790,1658174399999,10877263.38042,23546,95939.444,5413639.79497,0
+1658174400000,56.53,56.83,56.32,56.48,87410.919,1658177999999,4945363.68961,12460,40850.752,2311503.19143,0
+1658178000000,56.48,57.10,56.40,56.86,49011.762,1658181599999,2785372.23989,8641,27687.718,1573640.86500,0
+1658181600000,56.87,57.87,56.70,57.73,90544.743,1658185199999,5181729.87037,14241,51162.124,2929934.92346,0
+1658185200000,57.73,58.85,57.45,58.55,168985.499,1658188799999,9834589.93925,23241,79411.370,4623967.40609,0
+1658188800000,58.55,59.61,57.05,57.64,318031.055,1658192399999,18515219.18242,46004,158153.082,9211319.89851,0
+1658192400000,57.64,57.91,56.69,56.83,159785.281,1658195999999,9142705.90794,21900,72164.184,4129314.86143,0
+1658196000000,56.84,57.02,56.53,56.86,81034.731,1658199599999,4604090.58466,13762,37034.299,2104249.31723,0
+1658199600000,56.86,57.47,56.20,56.30,152394.823,1658203199999,8676613.89877,17963,80282.410,4573379.39653,0
+1658203200000,56.31,56.76,55.78,56.67,144241.199,1658206799999,8127932.56504,18100,73495.556,4142051.46990,0
+1658206800000,56.66,57.07,56.44,56.84,79030.195,1658210399999,4491485.23159,12054,38248.471,2173905.34194,0
+1658210400000,56.83,57.20,55.80,56.46,161765.748,1658213999999,9135527.31202,18168,88038.682,4972337.43315,0
+1658214000000,56.44,56.76,56.14,56.46,108710.070,1658217599999,6140444.48021,13680,50623.522,2859422.46136,0
+1658217600000,56.45,57.03,56.28,56.96,85061.835,1658221199999,4823819.56309,11213,38896.035,2205474.64636,0
+1658221200000,56.97,57.00,56.58,56.69,63357.097,1658224799999,3599153.99352,10738,31206.518,1772825.22815,0
+1658224800000,56.68,57.17,56.41,56.90,101474.114,1658228399999,5757493.49081,14674,46157.438,2619133.48259,0
+1658228400000,56.91,57.40,56.71,56.91,117882.131,1658231999999,6728352.94074,18272,60304.795,3441145.80417,0
+1658232000000,56.91,57.55,56.89,57.54,101497.159,1658235599999,5804386.61579,15523,48649.576,2783421.53864,0
+1658235600000,57.54,58.03,57.01,57.52,155673.035,1658239199999,8955648.41087,24176,74154.329,4265926.74004,0
+1658239200000,57.52,57.74,56.85,57.70,141149.653,1658242799999,8085187.19384,21039,62991.564,3609154.24336,0
+1658242800000,57.70,58.12,56.44,57.95,316183.738,1658246399999,18141358.94707,42059,150641.649,8648102.95143,0
+1658246400000,57.95,58.98,57.87,58.12,242613.602,1658249999999,14164457.38680,36671,119431.901,6972847.01200,0
+1658250000000,58.14,58.64,57.63,58.31,120697.747,1658253599999,7018372.76156,16764,54368.032,3162090.70784,0
+1658253600000,58.31,58.50,57.92,58.15,110148.533,1658257199999,6416145.80047,14818,53894.882,3140199.15003,0
+1658257200000,58.15,58.78,58.06,58.20,106215.065,1658260799999,6205492.30468,15307,55936.119,3269062.64221,0
+1658260800000,58.20,58.51,58.02,58.31,72963.680,1658264399999,4249396.22570,11251,33397.832,1945626.44810,0
+1658264400000,58.32,58.89,58.13,58.65,55108.313,1658267999999,3227620.43234,10573,25842.918,1514071.93161,0
+1658268000000,58.66,58.97,58.23,58.53,74940.054,1658271599999,4394668.19938,11979,39244.127,2302109.27094,0
+1658271600000,58.53,58.89,57.67,57.87,100156.871,1658275199999,5832129.72887,15316,43557.675,2537553.96493,0
+1658275200000,57.88,57.97,56.91,57.29,165172.307,1658278799999,9491872.68415,23384,75052.838,4313286.36531,0
+1658278800000,57.28,58.17,57.11,57.97,100350.902,1658282399999,5786722.29696,12224,49540.522,2858390.28588,0
+1658282400000,57.97,58.25,57.74,58.10,71389.110,1658285999999,4141626.62549,9794,36142.278,2097006.16775,0
+1658286000000,58.10,58.65,57.86,58.35,87244.707,1658289599999,5082812.33170,12421,44887.148,2615760.96655,0
+1658289600000,58.36,58.63,58.15,58.37,55565.435,1658293199999,3242868.91333,9388,27852.978,1625737.07174,0
+1658293200000,58.36,58.73,58.19,58.60,77435.627,1658296799999,4528732.28482,10750,43988.355,2572782.30037,0
+1658296800000,58.60,59.28,58.43,58.95,147489.819,1658300399999,8681544.46026,19639,74273.930,4372459.97156,0
+1658300400000,58.95,59.12,57.80,57.82,193954.745,1658303999999,11368978.42448,23292,82666.213,4847154.65852,0
+1658304000000,57.82,58.26,57.25,57.38,132899.499,1658307599999,7678575.49148,17415,58018.059,3351860.03967,0
+1658307600000,57.37,57.92,57.06,57.78,109544.925,1658311199999,6299867.14588,15392,55631.865,3200148.19391,0
+1658311200000,57.78,58.79,57.70,58.09,154708.538,1658314799999,9010312.10062,21120,75624.497,4404561.82842,0
+1658314800000,58.09,58.56,57.91,58.50,113666.929,1658318399999,6621278.27236,15728,60581.646,3529272.85146,0
+1658318400000,58.49,58.77,58.00,58.66,149034.862,1658321999999,8714700.96229,20864,77826.156,4551726.21968,0
+1658322000000,58.66,59.53,58.55,59.13,255949.863,1658325599999,15127034.29954,31347,126469.554,7477510.74161,0
+1658325600000,59.14,61.73,58.90,61.63,511414.862,1658329199999,31008078.19534,60412,269653.807,16350633.58233,0
+1658329200000,61.63,61.66,60.74,60.93,278802.318,1658332799999,17068746.80442,33756,141015.115,8635367.83664,0
+1658332800000,60.93,61.02,59.16,59.90,398625.097,1658336399999,23950155.33270,42442,187075.656,11239556.56942,0
+1658336400000,59.89,60.22,59.32,59.39,244443.371,1658339999999,14615808.77058,29613,117917.381,7052058.14598,0
+1658340000000,59.39,60.25,59.26,59.77,143752.418,1658343599999,8605753.57927,17874,75270.776,4505798.01113,0
+1658343600000,59.77,60.20,58.81,58.87,159463.039,1658347199999,9458020.56194,18205,68084.892,4037919.17705,0
+1658347200000,58.88,59.11,56.34,57.04,489108.120,1658350799999,27969721.17677,60965,230164.402,13154794.49257,0
+1658350800000,57.04,58.55,57.01,58.08,151274.266,1658354399999,8725823.36505,21724,74484.124,4290692.98095,0
+1658354400000,58.08,58.19,57.33,57.35,89394.208,1658357999999,5165532.26805,12841,43240.689,2499878.93895,0
+1658358000000,57.35,57.67,56.74,57.16,96964.139,1658361599999,5547334.28590,16114,48924.922,2799542.93038,0
+1658361600000,57.16,57.62,56.53,57.20,111570.417,1658365199999,6365534.51823,18557,54535.057,3111155.70235,0
+1658365200000,57.19,57.88,56.71,56.87,107777.287,1658368799999,6180029.48699,15767,54460.355,3123094.94081,0
+1658368800000,56.86,57.11,55.33,55.38,228745.022,1658372399999,12822327.31125,28340,96569.072,5419581.20801,0
+1658372400000,55.36,55.93,55.22,55.66,200113.022,1658375999999,11129323.84015,18894,106246.093,5908833.27849,0
+1658376000000,55.66,56.13,55.11,56.04,110404.671,1658379599999,6143620.96754,16923,55420.820,3085164.14522,0
+1658379600000,56.04,56.35,55.88,56.15,80945.091,1658383199999,4539205.46025,12680,35281.279,1978969.17966,0
+1658383200000,56.15,56.22,55.70,55.89,71076.921,1658386799999,3979745.09743,11750,34077.436,1908595.12341,0
+1658386800000,55.89,56.75,55.81,56.34,132800.675,1658390399999,7491272.98608,14929,72983.074,4118573.37896,0
+1658390400000,56.34,56.52,55.97,56.38,105571.412,1658393999999,5937692.45332,13907,55841.491,3141182.44113,0
+1658394000000,56.39,56.69,56.11,56.31,105412.416,1658397599999,5946795.82585,14724,52238.283,2947623.39823,0
+1658397600000,56.32,56.42,55.75,55.80,69253.331,1658401199999,3886140.09976,10994,34922.401,1960259.58561,0
+1658401200000,55.80,56.15,55.33,55.86,165086.899,1658404799999,9211903.11893,19636,84067.212,4691576.19465,0
+1658404800000,55.85,56.89,55.71,56.65,150897.935,1658408399999,8504245.53701,20858,80711.238,4548631.15617,0
+1658408400000,56.64,56.80,55.88,56.59,157970.930,1658411999999,8905831.45925,20380,79383.858,4477515.24753,0
+1658412000000,56.58,56.72,55.61,56.26,148135.347,1658415599999,8317571.42564,21630,73853.447,4147478.71049,0
+1658415600000,56.25,56.64,56.18,56.47,74701.855,1658419199999,4213096.92024,12028,39021.382,2200850.88288,0
+1658419200000,56.47,57.77,56.45,57.54,169239.768,1658422799999,9689107.95666,22661,90015.974,5153572.10826,0
+1658422800000,57.55,57.90,57.16,57.63,131799.488,1658426399999,7585936.85415,17147,78686.981,4529848.69874,0
+1658426400000,57.63,58.04,57.61,57.87,79726.681,1658429999999,4613264.05613,11693,39482.975,2285169.12218,0
+1658430000000,57.87,58.47,57.86,58.37,88104.664,1658433599999,5127599.33740,12733,46808.678,2724443.27726,0
+1658433600000,58.38,58.63,58.02,58.09,95778.968,1658437199999,5586863.90357,13782,46660.206,2721971.67176,0
+1658437200000,58.09,58.34,58.02,58.22,30704.282,1658440799999,1786777.47638,6383,16089.653,936299.13992,0
+1658440800000,58.22,58.23,57.62,57.90,75268.644,1658444399999,4355202.68725,12082,33563.655,1941978.79837,0
+1658444400000,57.90,58.35,57.83,57.99,65328.242,1658447999999,3794811.96811,10116,29339.992,1704973.23409,0
+1658448000000,57.99,58.47,57.73,58.39,82094.759,1658451599999,4777390.54678,13029,42238.748,2458269.79103,0
+1658451600000,58.40,58.53,58.01,58.16,75978.663,1658455199999,4427056.62151,11764,32938.907,1919651.59779,0
+1658455200000,58.16,58.22,57.58,57.66,75524.617,1658458799999,4367901.30002,11107,33200.607,1920212.93165,0
+1658458800000,57.66,57.86,57.38,57.55,54591.857,1658462399999,3144320.90021,9201,25331.839,1459300.85238,0
+1658462400000,57.56,57.80,57.34,57.71,52083.836,1658465999999,3001249.47374,8481,32194.612,1855207.13396,0
+1658466000000,57.71,58.03,57.30,57.99,75070.592,1658469599999,4331909.56947,11049,35971.724,2076261.28369,0
+1658469600000,57.99,58.22,57.93,58.16,62407.089,1658473199999,3624340.97875,9668,31423.744,1825378.46319,0
+1658473200000,58.16,58.61,57.71,57.99,99755.472,1658476799999,5799897.28012,14515,51094.302,2971862.65765,0
+1658476800000,58.00,58.36,57.88,58.23,114450.797,1658480399999,6649066.99936,15446,58138.035,3377787.67161,0
+1658480400000,58.24,59.06,58.22,58.73,203926.194,1658483999999,11983402.97650,23962,104393.446,6135931.31382,0
+1658484000000,58.73,59.07,58.60,58.64,83062.253,1658487599999,4890446.91605,11354,43759.405,2577038.39225,0
+1658487600000,58.64,59.03,58.60,58.98,69308.968,1658491199999,4075778.09424,10852,41075.209,2415716.67804,0
+1658491200000,58.98,59.18,58.70,58.87,101484.184,1658494799999,5984369.20804,14347,51685.340,3048441.77362,0
+1658494800000,58.88,59.05,58.28,58.34,155932.969,1658498399999,9145389.12228,21286,76932.308,4513359.41223,0
+1658498400000,58.35,58.68,57.81,58.64,153096.547,1658501999999,8902988.92871,22892,76902.040,4473165.12253,0
+1658502000000,58.63,58.70,56.95,57.12,144371.361,1658505599999,8323292.68740,20767,62055.349,3577557.97986,0
+1658505600000,57.13,57.54,56.97,57.38,100599.990,1658509199999,5759045.29680,15177,50027.530,2864541.99832,0
+1658509200000,57.37,57.67,56.78,57.19,88671.427,1658512799999,5069518.54826,14080,44705.569,2556588.87046,0
+1658512800000,57.19,57.22,56.92,57.13,44277.610,1658516399999,2527250.33709,7942,22670.553,1294024.66996,0
+1658516400000,57.14,57.31,55.60,55.76,146984.746,1658519999999,8287693.62015,22742,61365.370,3459083.10963,0
+1658520000000,55.74,55.88,55.46,55.74,105457.747,1658523599999,5874441.76414,14597,50096.217,2790880.33406,0
+1658523600000,55.73,56.15,55.64,55.98,49978.298,1658527199999,2794835.75747,8762,26383.756,1475518.36294,0
+1658527200000,55.98,56.75,55.88,56.32,70365.718,1658530799999,3967944.22529,14562,37798.248,2130743.55851,0
+1658530800000,56.32,56.40,55.93,56.05,41578.218,1658534399999,2333036.02751,7947,18483.128,1037060.57335,0
+1658534400000,56.05,56.30,55.32,56.18,107894.109,1658537999999,6025982.50960,15192,56676.008,3163198.93365,0
+1658538000000,56.17,56.32,56.06,56.21,41671.440,1658541599999,2342331.62253,6422,18668.842,1049670.24662,0
+1658541600000,56.22,56.65,56.22,56.52,40177.495,1658545199999,2267420.92967,6887,20942.284,1181683.23530,0
+1658545200000,56.52,56.66,56.30,56.39,38742.807,1658548799999,2187771.20254,6439,20110.224,1135615.80411,0
+1658548800000,56.39,57.22,56.34,56.86,59165.146,1658552399999,3357815.40049,9288,31733.745,1800917.80513,0
+1658552400000,56.87,57.19,56.71,56.79,58699.614,1658555999999,3344106.13460,8349,25503.249,1452970.66641,0
+1658556000000,56.78,57.12,56.66,56.85,36905.212,1658559599999,2098307.31345,6299,16872.309,959224.35482,0
+1658559600000,56.86,56.97,56.44,56.69,55960.038,1658563199999,3169831.76956,8134,23505.176,1331799.09554,0
+1658563200000,56.68,56.95,55.87,55.95,69650.661,1658566799999,3938017.02550,12119,30354.659,1716661.51590,0
+1658566800000,55.94,56.39,55.91,56.30,67009.158,1658570399999,3765148.00583,11474,32690.700,1836983.16026,0
+1658570400000,56.30,56.49,55.62,55.93,71559.299,1658573999999,4009511.83057,12560,37970.355,2126342.03269,0
+1658574000000,55.94,56.00,54.81,54.86,126146.478,1658577599999,6972077.52317,20075,55002.703,3040704.45886,0
+1658577600000,54.86,55.57,54.63,55.44,109071.138,1658581199999,6014332.79927,17470,57869.437,3191460.88997,0
+1658581200000,55.45,55.71,55.30,55.65,53710.615,1658584799999,2979677.59067,9373,26416.510,1465456.98843,0
+1658584800000,55.65,55.69,54.96,55.24,58399.189,1658588399999,3233163.89982,11117,27552.479,1524750.67782,0
+1658588400000,55.25,55.69,55.22,55.49,79341.667,1658591999999,4402113.73899,11889,37236.242,2065879.97328,0
+1658592000000,55.49,55.85,55.22,55.30,89688.040,1658595599999,4986426.82928,13059,42716.001,2375338.34201,0
+1658595600000,55.31,55.50,54.71,54.83,88727.941,1658599199999,4887923.99628,14284,43766.948,2411045.68583,0
+1658599200000,54.84,55.09,54.44,54.59,77486.497,1658602799999,4244362.65072,12479,32558.640,1783587.68718,0
+1658602800000,54.58,55.50,54.46,55.41,83949.878,1658606399999,4612262.87432,12196,46641.390,2562718.79216,0
+1658606400000,55.41,55.86,55.20,55.84,83935.861,1658609999999,4655477.93390,10539,42818.817,2375574.84953,0
+1658610000000,55.83,55.94,55.60,55.69,38671.059,1658613599999,2157235.99386,6920,18551.508,1035024.20145,0
+1658613600000,55.69,56.71,55.68,56.51,80705.031,1658617199999,4541855.16703,14105,44493.031,2503571.00281,0
+1658617200000,56.49,56.78,56.24,56.28,67150.851,1658620799999,3794242.19013,11600,33264.683,1880061.19601,0
+1658620800000,56.28,56.98,56.26,56.69,67897.571,1658624399999,3854334.51209,11637,34281.559,1946241.38131,0
+1658624400000,56.70,57.16,56.58,56.76,83671.490,1658627999999,4759563.96062,12711,42421.346,2413315.68161,0
+1658628000000,56.76,57.25,56.53,57.23,58978.582,1658631599999,3355600.84565,9037,29459.187,1676867.76280,0
+1658631600000,57.22,57.25,56.71,56.92,65480.102,1658635199999,3726750.21343,10016,27089.354,1542031.84930,0
+1658635200000,56.92,57.23,56.80,57.18,85073.036,1658638799999,4852861.39139,10021,37911.107,2163133.88834,0
+1658638800000,57.19,58.13,57.10,58.00,179217.035,1658642399999,10333360.42617,22650,97445.521,5619854.84961,0
+1658642400000,58.00,58.21,57.84,57.94,94931.685,1658645999999,5507024.85496,13675,48936.767,2839218.17178,0
+1658646000000,57.94,58.11,57.78,57.86,47751.441,1658649599999,2766869.08791,8281,20290.191,1175975.12625,0
+1658649600000,57.85,57.98,57.64,57.87,64029.922,1658653199999,3702890.54979,9767,36523.213,2112415.85942,0
+1658653200000,57.86,58.00,57.72,57.79,45089.322,1658656799999,2608372.77274,9137,19266.460,1114817.28762,0
+1658656800000,57.79,58.00,57.42,57.59,71557.281,1658660399999,4126548.76067,11610,34721.882,2002919.81997,0
+1658660400000,57.60,58.55,57.57,58.00,86285.371,1658663999999,5017824.98670,15398,44308.968,2576281.03409,0
+1658664000000,58.00,58.18,57.22,57.43,90449.192,1658667599999,5222516.06398,14978,42700.519,2466954.39927,0
+1658667600000,57.44,57.63,57.27,57.61,43643.657,1658671199999,2509222.22537,9724,23472.141,1349750.66723,0
+1658671200000,57.61,58.50,57.41,58.23,98450.110,1658674799999,5722871.58073,16417,51142.452,2971816.23243,0
+1658674800000,58.23,58.50,58.01,58.16,53996.842,1658678399999,3144488.84022,11216,26724.369,1556624.99714,0
+1658678400000,58.16,58.93,58.11,58.92,177651.889,1658681999999,10379821.89498,23265,101729.242,5946763.99267,0
+1658682000000,58.90,59.18,58.58,58.95,146200.220,1658685599999,8613698.13412,19133,69579.999,4100454.48380,0
+1658685600000,58.96,59.37,58.85,59.26,103359.927,1658689199999,6114981.71931,14491,59815.420,3539234.66096,0
+1658689200000,59.26,59.52,59.02,59.20,132962.433,1658692799999,7883403.50360,16394,66736.416,3957750.66517,0
+1658692800000,59.21,59.75,59.14,59.30,98139.302,1658696399999,5827792.86146,13353,52445.950,3115260.68159,0
+1658696400000,59.30,59.45,59.07,59.35,85476.327,1658699999999,5064078.09065,13415,39845.005,2361270.00237,0
+1658700000000,59.34,59.80,58.00,58.49,188087.137,1658703599999,11092492.14469,25135,95959.388,5663937.36233,0
+1658703600000,58.48,58.85,57.89,58.33,106095.324,1658707199999,6196297.07048,16806,45242.382,2643343.56524,0
+1658707200000,58.34,58.99,56.74,56.90,233691.819,1658710799999,13494464.87920,32750,109580.904,6331473.51653,0
+1658710800000,56.90,56.90,56.20,56.43,123737.566,1658714399999,7001610.18876,19411,55088.145,3117932.04240,0
+1658714400000,56.42,56.50,55.88,56.27,132021.104,1658717999999,7424461.74665,18777,61119.478,3437359.77159,0
+1658718000000,56.27,56.40,55.82,56.11,100256.946,1658721599999,5629003.80896,13501,45640.166,2562502.44301,0
+1658721600000,56.12,56.37,55.68,56.32,74706.840,1658725199999,4183991.69752,11033,39222.167,2197686.04322,0
+1658725200000,56.32,56.54,56.11,56.46,75950.903,1658728799999,4276770.76750,10212,35725.763,2012024.58048,0
+1658728800000,56.46,56.47,55.92,56.18,70354.572,1658732399999,3952002.49840,9073,38068.226,2137880.36708,0
+1658732400000,56.18,56.54,55.98,56.07,99193.258,1658735999999,5578118.23739,10789,47665.199,2681002.83614,0
+1658736000000,56.06,56.82,55.87,56.59,141653.602,1658739599999,7967217.03572,15502,80439.291,4524541.22696,0
+1658739600000,56.58,56.71,56.25,56.41,69706.039,1658743199999,3934316.19539,9940,36619.205,2066989.68995,0
+1658743200000,56.41,56.65,56.30,56.54,46920.800,1658746799999,2652199.91280,7893,20447.974,1156140.85574,0
+1658746800000,56.54,56.74,56.32,56.54,70057.125,1658750399999,3962473.46842,9690,37445.770,2118502.47047,0
+1658750400000,56.53,56.67,56.10,56.53,91420.928,1658753999999,5156356.65787,11104,47750.314,2693704.37285,0
+1658754000000,56.53,56.72,55.92,56.41,117099.708,1658757599999,6600155.63881,17083,59868.761,3374960.74262,0
+1658757600000,56.41,56.55,55.70,56.36,110853.186,1658761199999,6223297.54640,16322,60713.344,3409300.32530,0
+1658761200000,56.35,56.58,55.96,56.42,89517.453,1658764799999,5037905.67469,11338,46455.886,2614831.24526,0
+1658764800000,56.41,56.73,56.21,56.42,94064.580,1658768399999,5309695.86286,11354,47920.868,2705365.40364,0
+1658768400000,56.43,56.66,56.15,56.18,52024.109,1658771999999,2934652.20963,8704,25391.594,1432673.21907,0
+1658772000000,56.17,56.45,56.04,56.23,53857.050,1658775599999,3028582.75651,7843,24621.637,1385030.15402,0
+1658775600000,56.23,56.29,54.73,55.80,222807.922,1658779199999,12342373.43644,29573,99510.733,5515584.79644,0
+1658779200000,55.81,56.48,55.70,56.28,171587.850,1658782799999,9645587.07195,20441,83172.992,4675887.16423,0
+1658782800000,56.28,56.38,56.06,56.22,44152.968,1658786399999,2483186.12395,5890,24936.032,1402573.29817,0
+1658786400000,56.21,56.25,55.17,55.62,162704.950,1658789999999,9045873.59887,18702,75628.932,4203130.80161,0
+1658790000000,55.64,55.68,53.83,53.93,173443.311,1658793599999,9481793.56545,23823,68082.864,3723282.49997,0
+1658793600000,53.93,54.12,53.01,53.09,247044.812,1658797199999,13272985.54625,33224,113409.383,6097158.51974,0
+1658797200000,53.08,53.50,53.02,53.25,88546.144,1658800799999,4716005.68152,12525,42742.911,2276659.34483,0
+1658800800000,53.25,53.46,53.12,53.30,58578.912,1658804399999,3122338.20145,8534,32962.225,1757109.55015,0
+1658804400000,53.29,53.62,52.77,53.53,112484.212,1658807999999,5994156.60863,15135,50652.845,2699127.25113,0
+1658808000000,53.54,53.87,53.43,53.60,57113.945,1658811599999,3062037.73088,9195,29087.351,1559897.44893,0
+1658811600000,53.60,53.61,53.31,53.54,42557.883,1658815199999,2275301.04937,6611,20559.295,1099280.66772,0
+1658815200000,53.54,53.59,53.11,53.18,78275.552,1658818799999,4174403.70853,10587,38237.523,2039652.39445,0
+1658818800000,53.17,53.35,53.02,53.19,49490.205,1658822399999,2633541.27917,7394,23901.366,1271987.87964,0
+1658822400000,53.18,53.40,53.00,53.23,54827.704,1658825999999,2917723.45770,9237,28211.683,1501610.62604,0
+1658826000000,53.23,53.68,53.18,53.52,59064.435,1658829599999,3156668.79488,9516,33259.788,1777809.68729,0
+1658829600000,53.53,53.66,53.22,53.29,49660.822,1658833199999,2651941.66934,7916,26662.388,1423943.37756,0
+1658833200000,53.29,53.47,52.79,53.22,102472.241,1658836799999,5451395.23073,12527,49256.519,2621194.87061,0
+1658836800000,53.22,53.44,52.27,52.53,181357.895,1658840399999,9583635.93563,24625,87309.111,4615216.77456,0
+1658840400000,52.53,52.77,52.10,52.66,128192.989,1658843999999,6723907.06475,18715,62380.682,3273190.56809,0
+1658844000000,52.65,52.85,52.26,52.73,95519.076,1658847599999,5020196.52872,13580,49133.315,2582888.56470,0
+1658847600000,52.73,52.77,51.95,52.00,116130.209,1658851199999,6072909.28199,14477,48592.955,2542667.88009,0
+1658851200000,52.00,52.63,51.95,52.54,142979.991,1658854799999,7477193.14201,18426,77987.707,4078747.58021,0
+1658854800000,52.53,52.88,52.40,52.43,72113.956,1658858399999,3795136.90111,10283,35490.977,1867631.13884,0
+1658858400000,52.44,52.67,52.11,52.25,74734.848,1658861999999,3911201.10072,10634,41320.996,2162497.75675,0
+1658862000000,52.26,52.38,51.90,52.26,74762.303,1658865599999,3897711.58709,11449,38404.892,2002440.10768,0
+1658865600000,52.26,52.70,51.99,52.68,95245.145,1658869199999,4990681.77148,13352,46698.750,2447002.68415,0
+1658869200000,52.69,53.15,52.45,52.70,85403.984,1658872799999,4512221.83933,12734,45271.875,2391920.70211,0
+1658872800000,52.71,53.52,52.66,53.41,75921.614,1658876399999,4042829.08280,11627,39744.647,2117026.71466,0
+1658876400000,53.43,53.95,53.28,53.84,97353.063,1658879999999,5217313.00002,12349,50529.400,2709209.35612,0
+1658880000000,53.84,53.95,53.53,53.75,66683.911,1658883599999,3584058.24690,11113,26115.888,1403690.77155,0
+1658883600000,53.76,53.88,53.45,53.49,37262.144,1658887199999,1999218.87036,6842,18640.719,1000246.45122,0
+1658887200000,53.49,53.57,53.17,53.49,43768.499,1658890799999,2336620.31971,7362,22243.596,1187575.59005,0
+1658890800000,53.49,53.54,52.96,53.14,64358.392,1658894399999,3424209.69854,7294,32242.998,1715508.78339,0
+1658894400000,53.15,53.45,53.10,53.35,47252.410,1658897999999,2517607.52716,6836,23054.347,1228369.76177,0
+1658898000000,53.35,53.81,53.28,53.77,65391.397,1658901599999,3504437.80089,9702,30798.819,1650930.69950,0
+1658901600000,53.76,53.78,53.31,53.56,45972.535,1658905199999,2461466.14686,7966,22100.068,1183304.00355,0
+1658905200000,53.56,54.09,53.55,53.89,97009.670,1658908799999,5231540.45618,10920,47419.279,2557262.97057,0
+1658908800000,53.89,54.21,53.63,53.78,127278.707,1658912399999,6863611.45564,13822,64732.549,3491911.66082,0
+1658912400000,53.79,53.85,53.51,53.53,62135.630,1658915999999,3336112.15184,8066,26662.949,1431796.35758,0
+1658916000000,53.54,53.65,53.35,53.47,50020.847,1658919599999,2675529.58170,7942,22860.928,1222774.59512,0
+1658919600000,53.47,53.67,53.07,53.21,52603.736,1658923199999,2808967.72889,7628,25178.296,1344615.67371,0
+1658923200000,53.22,53.93,53.12,53.83,71894.643,1658926799999,3850907.71231,10981,34853.249,1866249.45007,0
+1658926800000,53.84,54.19,53.39,54.12,94025.063,1658930399999,5056407.62371,12750,49538.505,2665108.90107,0
+1658930400000,54.12,54.24,53.90,54.03,66621.490,1658933999999,3600485.28247,10641,32561.718,1759818.99151,0
+1658934000000,54.04,54.13,53.81,54.06,40405.962,1658937599999,2180510.23690,8425,20260.060,1093500.32919,0
+1658937600000,54.05,54.62,53.55,53.73,134093.888,1658941199999,7269824.15782,17989,64677.467,3506690.71404,0
+1658941200000,53.73,54.40,53.55,54.18,131271.763,1658944799999,7089726.80139,15136,66960.788,3615249.33066,0
+1658944800000,54.18,58.04,54.17,57.52,594332.721,1658948399999,33508852.81113,73804,317428.655,17896338.68377,0
+1658948400000,57.53,58.64,57.50,58.39,281987.531,1658951999999,16391940.09385,37645,143507.250,8342622.89969,0
+1658952000000,58.41,58.93,58.10,58.37,233697.557,1658955599999,13686237.95411,27417,109525.638,6417046.74674,0
+1658955600000,58.37,58.50,58.05,58.10,71716.494,1658959199999,4180670.29345,11139,34822.382,2029961.49954,0
+1658959200000,58.10,58.76,58.08,58.62,113500.323,1658962799999,6634562.63178,14496,60443.974,3532887.67679,0
+1658962800000,58.61,59.09,58.56,58.98,71526.296,1658966399999,4206406.98301,10980,36441.055,2143851.83826,0
+1658966400000,58.99,59.27,58.72,58.95,128198.102,1658969999999,7566094.10565,19537,60480.744,3570393.49679,0
+1658970000000,58.95,59.16,58.68,58.79,64219.216,1658973599999,3780073.82043,8977,30609.744,1802141.80508,0
+1658973600000,58.80,60.59,58.69,60.32,181412.488,1658977199999,10844344.23605,23412,109160.882,6525048.52203,0
+1658977200000,60.31,60.62,59.93,60.00,109970.554,1658980799999,6629083.32091,15253,51195.961,3087230.87044,0
+1658980800000,59.99,60.13,59.61,59.65,67465.586,1658984399999,4041473.69048,9964,30840.004,1847871.80480,0
+1658984400000,59.65,60.06,59.58,59.96,58882.813,1658987999999,3520647.00699,8918,30362.466,1815774.20587,0
+1658988000000,59.97,60.03,59.58,59.79,54209.891,1658991599999,3244598.19626,8147,22932.838,1372766.15505,0
+1658991600000,59.80,59.83,59.30,59.48,75851.455,1658995199999,4516147.28414,11857,35821.245,2133079.29955,0
+1658995200000,59.47,59.95,59.42,59.77,114391.911,1658998799999,6823633.95843,13137,70253.473,4190925.83327,0
+1658998800000,59.77,59.99,59.34,59.59,119334.210,1659002399999,7117577.80448,18079,60716.520,3623029.33676,0
+1659002400000,59.59,60.10,59.52,59.74,88549.538,1659005999999,5292770.48152,12957,43912.718,2625907.36238,0
+1659006000000,59.75,59.98,59.61,59.84,93548.839,1659009599999,5595880.12789,12408,37618.162,2250741.46156,0
+1659009600000,59.85,59.90,57.90,59.18,318980.001,1659013199999,18834819.87977,39803,145007.571,8566127.28889,0
+1659013200000,59.17,59.86,58.24,58.55,199657.335,1659016799999,11787604.17482,28378,99720.110,5887647.84598,0
+1659016800000,58.54,59.84,58.49,59.80,128880.514,1659020399999,7610023.82272,22526,68670.878,4057498.04952,0
+1659020400000,59.81,62.44,59.74,61.97,332233.064,1659023999999,20315859.81631,44257,171836.136,10510421.84990,0
+1659024000000,61.97,64.31,61.80,62.53,419425.950,1659027599999,26489398.75408,52321,206048.228,13010985.32763,0
+1659027600000,62.53,63.46,62.42,63.39,157529.951,1659031199999,9931352.74792,18856,83755.820,5281180.53437,0
+1659031200000,63.38,63.43,62.41,62.70,127403.653,1659034799999,8005074.81061,15430,58777.656,3693519.77154,0
+1659034800000,62.70,63.35,62.67,63.31,76799.047,1659038399999,4837362.50785,10707,40932.148,2578424.66891,0
+1659038400000,63.31,64.28,62.46,63.34,255907.900,1659041999999,16219576.84362,31916,125303.669,7945492.71830,0
+1659042000000,63.35,64.18,62.84,63.88,125438.776,1659045599999,7958559.50989,17560,70225.637,4457538.00989,0
+1659045600000,63.87,64.01,63.42,63.84,110741.295,1659049199999,7058797.19982,16016,56753.430,3617282.65939,0
+1659049200000,63.84,63.93,63.21,63.40,69323.279,1659052799999,4399504.06333,10517,33332.047,2115562.51695,0
+1659052800000,63.39,64.00,62.28,63.82,187662.947,1659056399999,11860359.35403,24429,97111.279,6138407.90194,0
+1659056400000,63.81,63.83,62.84,63.41,83578.730,1659059999999,5288194.08719,11477,35680.661,2257227.25671,0
+1659060000000,63.41,63.69,62.76,62.96,78695.762,1659063599999,4970962.45522,10840,35219.124,2225060.39118,0
+1659063600000,62.96,63.74,62.93,63.60,87749.283,1659067199999,5568888.76591,11521,41501.234,2633505.14425,0
+1659067200000,63.61,64.06,63.45,64.01,91409.708,1659070799999,5825711.41084,12227,49295.271,3142988.17922,0
+1659070800000,64.00,64.59,63.35,63.92,149286.179,1659074399999,9554133.01409,17999,78421.631,5020028.72131,0
+1659074400000,63.90,64.45,62.08,62.49,204741.586,1659077999999,12951626.86704,27131,84618.271,5355403.12795,0
+1659078000000,62.49,62.72,62.08,62.38,94346.223,1659081599999,5889326.12441,15606,40624.409,2536465.40652,0
+1659081600000,62.38,62.56,61.54,62.39,131614.838,1659085199999,8182713.05438,16501,56683.406,3526741.91996,0
+1659085200000,62.39,62.90,61.97,62.78,83296.462,1659088799999,5196215.86280,11038,46648.084,2910900.48924,0
+1659088800000,62.79,62.95,61.86,62.11,121835.915,1659092399999,7599022.09249,15589,61276.052,3823838.89124,0
+1659092400000,62.11,62.38,60.59,60.81,232484.138,1659095999999,14231334.66905,28441,107760.573,6597206.81303,0
+1659096000000,60.82,60.97,59.69,60.38,196037.835,1659099599999,11839361.60939,25500,90287.564,5454180.46263,0
+1659099600000,60.38,61.69,60.12,61.32,197644.011,1659103199999,12039101.34608,22205,103254.752,6289724.98725,0
+1659103200000,61.33,62.68,61.21,61.67,207636.858,1659106799999,12885115.58227,27191,102422.720,6356488.73686,0
+1659106800000,61.66,61.83,61.29,61.69,103879.170,1659110399999,6397746.23331,16324,47326.480,2914753.49259,0
+1659110400000,61.70,61.71,60.15,61.03,188401.968,1659113999999,11446532.93630,27736,95178.499,5781542.16473,0
+1659114000000,61.03,61.14,60.12,60.85,86274.649,1659117599999,5238260.27938,13004,38146.245,2316378.87158,0
+1659117600000,60.86,61.85,60.79,61.19,108441.892,1659121199999,6644328.26367,14101,52366.698,3208476.63855,0
+1659121200000,61.19,61.55,60.68,61.01,79167.999,1659124799999,4841187.04851,12412,39972.423,2445055.98025,0
+1659124800000,61.01,61.68,61.00,61.51,73888.359,1659128399999,4532989.42453,11881,38684.401,2372936.75893,0
+1659128400000,61.49,61.70,60.80,61.50,59697.932,1659131999999,3655782.70935,9960,30893.684,1892635.93268,0
+1659132000000,61.49,62.13,60.97,61.73,114974.523,1659135599999,7072836.45022,18736,58654.178,3608995.52788,0
+1659135600000,61.72,62.21,60.33,60.61,131681.715,1659139199999,8082590.33093,17603,54953.446,3373617.93632,0
+1659139200000,60.62,62.01,60.56,61.55,149014.835,1659142799999,9142829.11028,23997,75462.254,4628816.64650,0
+1659142800000,61.55,61.73,60.30,61.53,118629.241,1659146399999,7255308.80989,19402,59260.106,3623809.44029,0
+1659146400000,61.55,61.65,60.58,61.34,118520.852,1659149999999,7252354.03068,19409,63556.233,3889718.54631,0
+1659150000000,61.32,61.38,60.77,61.18,115879.855,1659153599999,7080391.80254,15694,56968.152,3479619.67116,0
+1659153600000,61.20,61.34,60.36,60.90,113469.705,1659157199999,6908841.74196,15119,55286.719,3366045.35332,0
+1659157200000,60.90,61.26,60.81,61.19,49890.169,1659160799999,3047544.10733,7660,27543.320,1682673.28734,0
+1659160800000,61.18,61.47,60.91,61.34,72635.183,1659164399999,4444281.78896,10024,36037.148,2205165.11355,0
+1659164400000,61.34,61.62,61.13,61.48,109557.239,1659167999999,6724852.45055,13528,54133.180,3322636.55146,0
+1659168000000,61.47,62.36,61.38,62.15,145560.629,1659171599999,9013185.80783,21200,78523.211,4861351.11791,0
+1659171600000,62.14,62.44,61.71,62.06,90730.633,1659175199999,5637199.17409,15548,45817.189,2846696.79939,0
+1659175200000,62.05,62.13,61.05,61.71,104010.241,1659178799999,6400138.45001,17849,48007.049,2953972.35884,0
+1659178800000,61.71,62.72,61.66,62.14,124392.190,1659182399999,7751500.95452,16886,63253.239,3942158.77142,0
+1659182400000,62.15,62.65,61.85,62.37,133310.929,1659185999999,8303661.37404,18556,64460.627,4015607.80541,0
+1659186000000,62.37,62.91,62.14,62.81,163870.212,1659189599999,10257993.27970,21735,79032.040,4948305.24226,0
+1659189600000,62.80,64.06,62.42,62.66,223462.680,1659193199999,14130054.68962,30827,108216.576,6848475.43826,0
+1659193200000,62.67,63.63,62.65,63.25,104892.640,1659196799999,6631014.58753,16210,48037.190,3037054.00713,0
+1659196800000,63.25,63.35,62.90,63.14,93284.053,1659200399999,5889179.67725,14675,48963.627,3091571.27810,0
+1659200400000,63.14,63.77,62.99,63.66,129782.097,1659203999999,8223762.92137,16904,64027.715,4057663.09784,0
+1659204000000,63.66,63.73,63.25,63.39,52982.280,1659207599999,3361040.45710,8549,24102.854,1529213.92384,0
+1659207600000,63.39,63.39,61.60,61.71,147134.946,1659211199999,9177490.68061,18779,65613.695,4091821.89098,0
+1659211200000,61.71,62.08,61.39,61.73,97234.931,1659214799999,6002619.47365,15188,47871.596,2955876.91011,0
+1659214800000,61.72,61.98,61.52,61.58,40332.897,1659218399999,2489095.57065,8021,16807.210,1037335.86549,0
+1659218400000,61.57,61.57,60.50,60.83,148935.948,1659221999999,9069051.63150,23954,65675.381,3999227.02622,0
+1659222000000,60.82,60.98,59.86,60.40,134142.686,1659225599999,8085518.94825,17819,56634.061,3414782.63842,0
+1659225600000,60.42,61.40,60.02,60.96,117242.711,1659229199999,7125002.97023,17299,66790.821,4061683.27572,0
+1659229200000,60.95,61.25,60.74,60.93,38927.512,1659232799999,2372208.90050,7164,19768.302,1204636.36963,0
+1659232800000,60.92,61.37,60.75,61.15,51850.844,1659236399999,3166070.85800,7887,24435.093,1492353.42606,0
+1659236400000,61.17,61.27,60.66,60.93,51221.541,1659239999999,3118352.20986,8700,23245.586,1415325.35178,0
+1659240000000,60.92,61.55,60.91,61.41,57371.591,1659243599999,3516901.54473,8499,29333.459,1797554.81658,0
+1659243600000,61.40,61.48,60.93,60.95,48165.164,1659247199999,2948092.73253,7658,23405.148,1432479.15279,0
+1659247200000,60.95,61.32,60.86,61.28,33017.080,1659250799999,2017168.66771,6197,16177.796,988376.70083,0
+1659250800000,61.28,61.56,61.00,61.13,39350.404,1659254399999,2412406.72281,7138,18915.391,1160252.77951,0
+1659254400000,61.13,61.32,60.50,60.64,70541.379,1659257999999,4294762.93908,10881,30127.689,1834979.91783,0
+1659258000000,60.65,61.21,60.46,61.21,44928.548,1659261599999,2734270.69739,8797,23780.961,1447594.42833,0
+1659261600000,61.21,61.74,61.03,61.59,52018.544,1659265199999,3190542.62736,9107,29139.023,1787838.51341,0
+1659265200000,61.59,61.70,61.16,61.47,63707.161,1659268799999,3916746.68834,11298,33651.794,2069194.87519,0
+1659268800000,61.47,61.74,61.21,61.64,50672.021,1659272399999,3113618.37550,9392,27167.867,1669690.07452,0
+1659272400000,61.64,61.71,60.94,61.16,67025.159,1659275999999,4107783.41382,11752,28498.280,1747041.48059,0
+1659276000000,61.16,62.14,61.05,61.49,119051.554,1659279599999,7324894.99606,18882,62196.594,3827394.68206,0
+1659279600000,61.49,61.67,61.22,61.48,59119.444,1659283199999,3635238.53002,10553,26888.189,1653186.07444,0
+1659283200000,61.48,62.26,61.33,61.99,79090.806,1659286799999,4884282.48177,15290,42923.243,2651363.72246,0
+1659286800000,61.98,62.18,61.79,62.10,63550.811,1659290399999,3939527.14349,12304,32665.951,2024929.35999,0
+1659290400000,62.11,63.02,60.50,61.67,303957.401,1659293999999,18737776.03881,41488,149399.126,9213856.53940,0
+1659294000000,61.67,62.54,61.55,61.90,128723.081,1659297599999,7999848.64961,17633,63709.283,3959715.56683,0
+1659297600000,61.89,62.18,61.74,62.13,61224.240,1659301199999,3794226.99118,9015,34217.499,2120783.01067,0
+1659301200000,62.13,62.57,61.45,61.54,81366.107,1659304799999,5048820.11466,11739,35443.283,2200535.65942,0
+1659304800000,61.55,61.56,59.48,60.04,173594.186,1659308399999,10479204.74322,24293,73643.404,4446500.06195,0
+1659308400000,60.03,60.40,59.58,59.71,101945.646,1659311999999,6101919.95977,15495,47800.438,2862082.70721,0
+1659312000000,59.70,60.22,59.25,60.18,89036.448,1659315599999,5318870.22892,14706,42515.099,2541642.94740,0
+1659315600000,60.19,60.51,59.89,60.39,72907.099,1659319199999,4387967.98514,10742,33069.481,1990604.77534,0
+1659319200000,60.37,60.71,60.11,60.27,75204.901,1659322799999,4539661.78212,9025,34084.787,2058139.64666,0
+1659322800000,60.27,60.31,59.86,60.05,54706.829,1659326399999,3284708.85574,6757,31617.224,1898460.79455,0
+1659326400000,60.04,60.53,59.90,60.18,73780.918,1659329999999,4444380.38700,9006,35233.168,2122735.14213,0
+1659330000000,60.19,60.28,59.64,59.97,55819.248,1659333599999,3348539.19485,8756,25907.305,1554167.82315,0
+1659333600000,59.97,59.97,59.09,59.38,86872.983,1659337199999,5162073.30527,11438,33428.290,1986631.31599,0
+1659337200000,59.38,60.05,59.11,59.98,77008.492,1659340799999,4586961.58161,11844,43688.246,2603963.05494,0
+1659340800000,59.97,60.16,59.54,59.56,77665.159,1659344399999,4647070.22616,9522,39148.808,2342656.42688,0
+1659344400000,59.57,59.89,59.47,59.77,44518.371,1659347999999,2660350.10800,7651,22657.531,1353948.78921,0
+1659348000000,59.77,59.81,58.71,58.94,135602.594,1659351599999,8024740.20873,17860,62892.003,3720991.23533,0
+1659351600000,58.94,59.42,58.75,59.38,86147.856,1659355199999,5090327.96193,14498,43988.001,2599851.94448,0
+1659355200000,59.38,59.55,58.84,58.91,71632.255,1659358799999,4237320.44287,12436,34332.034,2031031.66242,0
+1659358800000,58.90,59.67,58.35,59.37,148294.703,1659362399999,8732970.64734,21792,72053.348,4246144.96886,0
+1659362400000,59.37,60.04,59.27,59.93,143270.131,1659365999999,8554394.49893,20070,68859.651,4112207.10382,0
+1659366000000,59.93,59.99,59.52,59.73,58313.910,1659369599999,3485259.32840,11790,30435.410,1819069.60865,0
+1659369600000,59.73,59.81,59.17,59.33,80255.292,1659373199999,4770618.06612,14424,39458.247,2345596.57318,0
+1659373200000,59.33,59.39,58.36,58.59,142253.632,1659376799999,8364931.00916,19228,63320.235,3723624.44428,0
+1659376800000,58.60,58.74,58.21,58.64,74543.641,1659380399999,4355625.43886,12310,35449.881,2071500.78119,0
+1659380400000,58.64,58.78,58.27,58.55,55819.925,1659383999999,3267578.71498,9020,27566.993,1613958.06190,0
+1659384000000,58.55,59.03,58.34,59.00,82381.540,1659387599999,4830002.37762,10315,51397.912,3012847.47804,0
+1659387600000,59.03,59.03,58.54,58.74,34236.820,1659391199999,2012322.59605,6353,17483.224,1027782.72255,0
+1659391200000,58.74,59.07,58.29,58.96,77174.234,1659394799999,4526246.76688,9753,37727.337,2213191.77619,0
+1659394800000,58.97,59.63,58.97,59.43,95309.348,1659398399999,5658991.91539,12843,52223.892,3100739.99094,0
+1659398400000,59.43,59.83,59.00,59.03,90395.199,1659401999999,5371940.72058,12985,41066.657,2440525.31847,0
+1659402000000,59.04,59.30,58.33,58.49,83647.451,1659405599999,4919622.99299,13599,38143.263,2244326.52536,0
+1659405600000,58.49,58.76,57.37,57.60,159583.889,1659409199999,9260582.85843,20763,67162.924,3899755.02065,0
+1659409200000,57.58,57.62,56.77,57.12,156776.676,1659412799999,8958791.77285,21816,75229.552,4300750.95027,0
+1659412800000,57.12,57.29,56.57,57.01,71064.261,1659416399999,4048033.55651,11425,34420.621,1962040.13313,0
+1659416400000,57.02,57.43,56.98,57.22,55050.984,1659419999999,3152307.19352,8292,30159.837,1727288.13632,0
+1659420000000,57.23,57.61,57.18,57.40,47989.761,1659423599999,2757911.36278,8187,24287.296,1395662.45568,0
+1659423600000,57.40,57.60,56.85,57.51,97480.067,1659427199999,5578719.74631,12379,52851.510,3025268.71875,0
+1659427200000,57.50,57.60,57.06,57.18,50156.054,1659430799999,2871791.92677,8845,24259.836,1388977.64751,0
+1659430800000,57.18,57.27,56.65,56.92,68734.033,1659434399999,3912844.84184,11534,30622.436,1743858.73390,0
+1659434400000,56.92,57.61,56.78,57.41,81957.009,1659437999999,4693644.54777,13285,41113.432,2354968.12464,0
+1659438000000,57.40,58.05,57.33,57.78,90607.596,1659441599999,5229386.75177,12762,45479.543,2625561.66270,0
+1659441600000,57.78,57.92,56.90,57.14,92168.001,1659445199999,5290561.98881,12798,41511.930,2383335.66103,0
+1659445200000,57.15,57.82,57.13,57.47,93481.351,1659448799999,5370355.42655,14758,49472.299,2841762.59692,0
+1659448800000,57.48,58.55,56.99,58.39,213292.760,1659452399999,12325930.33601,26303,105163.651,6079284.17823,0
+1659452400000,58.38,58.94,58.01,58.78,139051.499,1659455999999,8125128.43622,20634,67270.743,3930926.46790,0
+1659456000000,58.79,59.70,58.69,59.48,157268.331,1659459599999,9311139.63150,20599,82230.502,4869095.15775,0
+1659459600000,59.48,59.59,58.70,58.86,94872.405,1659463199999,5611287.87707,13099,47783.959,2825432.94657,0
+1659463200000,58.86,59.15,58.34,58.38,119462.122,1659466799999,7025600.63034,14531,56716.246,3335067.98111,0
+1659466800000,58.37,58.76,58.05,58.40,64389.762,1659470399999,3762907.46479,10201,31657.916,1850081.88568,0
+1659470400000,58.41,58.74,58.33,58.66,47431.634,1659473999999,2777602.64103,8111,22716.082,1330332.50199,0
+1659474000000,58.66,58.68,58.17,58.58,32616.468,1659477599999,1904704.45351,6081,16057.488,937547.73835,0
+1659477600000,58.58,58.78,58.36,58.66,55378.740,1659481199999,3244690.70014,9504,26357.533,1544243.45971,0
+1659481200000,58.66,58.78,57.91,58.04,72211.100,1659484799999,4213475.57846,11837,32107.847,1873782.68501,0
+1659484800000,58.04,58.29,56.70,56.91,143779.120,1659488399999,8261852.47459,20423,70821.010,4068369.60558,0
+1659488400000,56.91,57.42,56.66,57.39,85176.972,1659491999999,4855785.79169,13051,38872.848,2217519.55911,0
+1659492000000,57.38,57.52,56.97,57.20,69892.133,1659495599999,4000081.10490,11342,39032.183,2233641.46218,0
+1659495600000,57.20,57.60,57.08,57.56,67827.370,1659499199999,3893044.98022,9297,33280.541,1910144.15007,0
+1659499200000,57.56,57.68,57.43,57.52,43411.584,1659502799999,2498332.00679,7375,20395.477,1173594.10556,0
+1659502800000,57.52,57.98,57.43,57.91,52926.995,1659506399999,3056781.02241,8104,27683.247,1598862.94522,0
+1659506400000,57.92,58.57,57.84,58.22,152497.626,1659509999999,8880475.16640,18118,79750.997,4645137.76370,0
+1659510000000,58.21,58.42,58.02,58.23,92990.674,1659513599999,5414076.07797,12951,47043.224,2739538.60432,0
+1659513600000,58.24,58.69,58.22,58.67,97164.541,1659517199999,5683162.16266,13389,47957.266,2805457.53908,0
+1659517200000,58.68,59.20,58.66,58.93,120986.118,1659520799999,7128854.86828,16201,55446.918,3266845.57532,0
+1659520800000,58.93,59.07,58.75,58.91,67690.569,1659524399999,3988374.12262,11744,29454.383,1735719.42780,0
+1659524400000,58.94,59.22,58.87,59.15,53719.107,1659527999999,3171512.01780,9841,27708.320,1636075.79035,0
+1659528000000,59.16,59.85,58.91,58.95,156450.993,1659531599999,9283495.05407,22621,77685.779,4609616.46436,0
+1659531600000,58.94,59.24,58.83,59.17,71781.622,1659535199999,4237081.63881,12658,34695.493,2048244.47698,0
+1659535200000,59.17,59.39,58.67,58.97,73520.624,1659538799999,4341714.68493,12337,31384.313,1854408.52694,0
+1659538800000,58.98,59.50,58.87,59.25,62596.006,1659542399999,3703531.80823,9981,32873.749,1945443.45323,0
+1659542400000,59.26,59.66,58.96,59.41,86446.809,1659545999999,5131581.48231,13508,41426.699,2459068.68828,0
+1659546000000,59.40,59.92,59.35,59.61,71813.710,1659549599999,4282844.95906,11210,39309.639,2344180.42425,0
+1659549600000,59.61,59.89,59.48,59.86,50388.102,1659553199999,3007547.35682,8694,23609.265,1409142.07802,0
+1659553200000,59.87,60.11,59.56,59.70,63005.080,1659556799999,3769608.05109,10275,33090.338,1980487.60855,0
+1659556800000,59.70,59.80,59.31,59.39,46801.325,1659560399999,2785365.34136,8560,23648.202,1407568.86772,0
+1659560400000,59.39,59.57,59.28,59.40,24077.071,1659563999999,1431080.89408,5350,11259.925,669377.25815,0
+1659564000000,59.39,59.49,58.00,58.11,125679.100,1659567599999,7373216.42910,17738,52954.424,3104279.30083,0
+1659567600000,58.10,58.11,57.26,57.70,114192.698,1659571199999,6576354.77168,17447,56653.628,3262239.56357,0
+1659571200000,57.70,58.83,57.53,58.77,95982.852,1659574799999,5582394.90570,16306,45097.094,2622145.86855,0
+1659574800000,58.76,59.16,58.75,58.83,78892.536,1659578399999,4652058.92965,11783,37505.320,2211548.33611,0
+1659578400000,58.84,59.11,58.69,58.89,49434.992,1659581999999,2912669.27945,7584,24276.564,1430487.47589,0
+1659582000000,58.88,58.95,58.60,58.86,41842.699,1659585599999,2460162.30194,6402,22731.823,1336644.91797,0
+1659585600000,58.86,59.22,58.81,58.95,44661.130,1659589199999,2635595.07518,6958,21288.144,1256350.51442,0
+1659589200000,58.96,59.17,58.88,59.07,59655.842,1659592799999,3521075.28388,7135,33027.693,1949535.99141,0
+1659592800000,59.06,59.14,57.95,58.50,121269.653,1659596399999,7087132.61700,16683,61167.670,3574916.79572,0
+1659596400000,58.50,58.92,58.31,58.53,61692.170,1659599999999,3619508.54874,9963,31843.860,1868511.80843,0
+1659600000000,58.53,58.72,58.18,58.27,69015.850,1659603599999,4037395.45647,11800,32983.953,1929793.00624,0
+1659603600000,58.27,58.63,58.20,58.56,66580.141,1659607199999,3891414.15439,10535,29924.910,1748916.29972,0
+1659607200000,58.57,58.89,58.48,58.51,62629.458,1659610799999,3673948.53759,9327,33585.297,1970298.65622,0
+1659610800000,58.51,58.75,58.32,58.47,43139.340,1659614399999,2525497.85572,8606,20489.817,1199469.33019,0
+1659614400000,58.46,58.72,58.00,58.49,72167.367,1659617999999,4213603.45236,12252,35432.410,2069186.86863,0
+1659618000000,58.50,60.79,58.32,59.86,303206.123,1659621599999,18107541.65347,36141,157545.329,9404819.42873,0
+1659621600000,59.86,60.50,58.59,59.29,275062.002,1659625199999,16345935.71358,34876,133669.289,7945723.52415,0
+1659625200000,59.29,59.65,59.08,59.63,115485.238,1659628799999,6852857.97908,15483,54110.119,3211107.29250,0
+1659628800000,59.62,59.99,58.45,58.73,192646.980,1659632399999,11415415.61145,24139,95653.145,5670679.56369,0
+1659632400000,58.73,59.28,58.64,59.25,81600.748,1659635999999,4809967.22066,12964,40626.541,2395464.80096,0
+1659636000000,59.25,59.57,58.61,59.25,113315.940,1659639599999,6693245.60357,16672,49884.991,2946232.21135,0
+1659639600000,59.24,59.49,58.83,59.07,61331.292,1659643199999,3626855.50310,9868,29665.751,1754517.65770,0
+1659643200000,59.06,59.49,59.00,59.18,62767.787,1659646799999,3718408.70426,9020,28798.450,1705920.15469,0
+1659646800000,59.19,59.49,59.07,59.08,35547.600,1659650399999,2109348.86751,6483,17364.529,1030256.18540,0
+1659650400000,59.09,59.59,58.81,59.34,73477.749,1659653999999,4351790.46093,10542,36893.198,2185575.69465,0
+1659654000000,59.34,59.97,59.29,59.61,95495.130,1659657599999,5698762.47223,11867,51708.730,3085914.32493,0
+1659657600000,59.61,60.09,59.57,59.84,81107.402,1659661199999,4856717.10004,11424,39528.694,2367072.97684,0
+1659661200000,59.83,60.67,59.79,60.59,95605.830,1659664799999,5758826.46878,12350,54846.903,3304160.66147,0
+1659664800000,60.60,61.34,60.60,61.24,146427.917,1659668399999,8928163.44937,19179,78629.288,4794571.44991,0
+1659668400000,61.23,61.56,61.22,61.52,88764.631,1659671999999,5452586.28179,13527,44450.864,2730673.56668,0
+1659672000000,61.52,61.80,61.43,61.54,112796.145,1659675599999,6946609.06621,12927,50373.631,3102317.77188,0
+1659675600000,61.54,61.80,61.05,61.75,117592.379,1659679199999,7224695.01425,14158,68362.873,4201415.59319,0
+1659679200000,61.75,62.23,61.63,61.83,110442.865,1659682799999,6837685.86311,15817,59117.293,3660813.56712,0
+1659682800000,61.83,61.87,61.34,61.57,82101.165,1659686399999,5059335.62790,9986,36339.242,2239345.72663,0
+1659686400000,61.57,61.77,61.28,61.51,83771.912,1659689999999,5149908.77911,9974,41079.029,2525188.07147,0
+1659690000000,61.52,61.76,60.77,61.11,112784.224,1659693599999,6915073.34696,14751,49678.981,3046847.83735,0
+1659693600000,61.11,61.70,61.04,61.58,96006.807,1659697199999,5890634.12900,14866,55437.095,3401811.88190,0
+1659697200000,61.58,62.21,61.30,62.05,132960.028,1659700799999,8221458.90174,17171,65221.968,4032376.48889,0
+1659700800000,62.04,62.38,60.58,60.99,206966.610,1659704399999,12734430.81846,27270,91853.564,5653395.12331,0
+1659704400000,61.00,61.23,60.35,60.97,135234.875,1659707999999,8234030.83677,19106,66035.542,4020567.21985,0
+1659708000000,60.96,61.77,60.90,61.31,118218.008,1659711599999,7265038.95889,16999,58190.288,3576705.74505,0
+1659711600000,61.31,61.36,60.67,60.84,88287.672,1659715199999,5388158.00717,12566,41903.355,2557195.88236,0
+1659715200000,60.85,61.22,60.68,61.06,85158.895,1659718799999,5188239.17101,13589,43958.355,2678556.49379,0
+1659718800000,61.06,61.32,60.71,60.82,69453.016,1659722399999,4236624.84434,9620,31390.143,1915263.07082,0
+1659722400000,60.82,61.02,60.72,60.82,44448.388,1659725999999,2705789.88520,6550,22441.139,1366295.87514,0
+1659726000000,60.81,61.30,60.62,61.17,64606.820,1659729599999,3938660.11471,9264,32911.192,2006747.42871,0
+1659729600000,61.16,61.36,60.87,61.34,43319.974,1659733199999,2647658.31908,6781,23939.417,1463320.86634,0
+1659733200000,61.34,61.89,61.32,61.86,63934.420,1659736799999,3942295.88839,10264,33512.543,2066116.39093,0
+1659736800000,61.85,62.38,61.74,62.29,65207.274,1659740399999,4046644.55217,10510,36216.336,2247939.59573,0
+1659740400000,62.30,62.59,62.05,62.45,85587.992,1659743999999,5333323.41471,13198,44226.120,2756442.18401,0
+1659744000000,62.46,62.59,61.85,61.94,75624.509,1659747599999,4705701.57607,12759,35365.902,2201062.68740,0
+1659747600000,61.95,62.07,61.68,61.75,47152.232,1659751199999,2917670.17001,7827,21536.527,1332769.17523,0
+1659751200000,61.75,62.04,61.69,61.98,35942.211,1659754799999,2221646.36801,6082,20811.241,1286469.36055,0
+1659754800000,61.97,61.98,61.44,61.69,49744.782,1659758399999,3066300.20812,7031,21498.631,1325378.51447,0
+1659758400000,61.69,61.74,61.41,61.61,35437.545,1659761999999,2181621.82311,5786,18930.246,1165445.41423,0
+1659762000000,61.61,61.66,61.42,61.61,35172.379,1659765599999,2165072.80133,5715,18529.352,1140641.29985,0
+1659765600000,61.60,61.79,61.45,61.63,40042.428,1659769199999,2467509.21575,6370,21147.396,1303410.71814,0
+1659769200000,61.64,61.95,61.45,61.63,41111.547,1659772799999,2535260.70837,6994,17967.218,1107956.70134,0
+1659772800000,61.64,61.85,61.21,61.32,64089.401,1659776399999,3945629.61047,9360,29444.311,1813462.40512,0
+1659776400000,61.31,61.39,60.89,61.11,88572.636,1659779999999,5412826.39225,11845,39953.115,2442168.22788,0
+1659780000000,61.10,61.31,61.10,61.20,42784.520,1659783599999,2618716.94432,7464,18230.499,1116005.11268,0
+1659783600000,61.19,61.29,61.07,61.11,41344.280,1659787199999,2529439.57437,8436,18611.382,1138693.53903,0
+1659787200000,61.11,61.31,61.07,61.24,58347.866,1659790799999,3571337.62682,8979,24093.486,1474912.60185,0
+1659790800000,61.23,61.57,61.21,61.34,46387.931,1659794399999,2849910.25241,7672,19027.360,1168870.77086,0
+1659794400000,61.33,61.62,61.26,61.56,28111.006,1659797999999,1726530.68629,6714,14256.844,875646.54758,0
+1659798000000,61.56,61.61,61.31,61.41,39250.406,1659801599999,2412245.92053,7202,18581.996,1142114.11368,0
+1659801600000,61.41,61.48,60.95,60.99,42960.434,1659805199999,2632669.49323,7789,18300.405,1121997.46536,0
+1659805200000,60.99,61.58,60.46,61.26,131917.537,1659808799999,8047605.76913,16990,56209.157,3430099.03875,0
+1659808800000,61.25,61.50,61.10,61.44,43465.478,1659812399999,2663687.26846,6673,20085.296,1231002.91317,0
+1659812400000,61.44,61.56,61.28,61.49,40402.768,1659815999999,2482776.29204,5442,20872.721,1282765.80166,0
+1659816000000,61.50,61.68,61.31,61.50,44071.079,1659819599999,2709359.61280,6359,24446.563,1503003.49268,0
+1659819600000,61.51,61.64,61.39,61.50,22479.469,1659823199999,1382190.19607,4692,10070.034,619222.34759,0
+1659823200000,61.50,61.62,61.23,61.40,31226.036,1659826799999,1917443.45785,5538,13110.064,804980.54889,0
+1659826800000,61.41,61.55,60.71,60.80,68563.128,1659830399999,4184070.12639,10286,32360.663,1974747.61263,0
+1659830400000,60.80,61.19,60.00,60.25,130255.593,1659833999999,7896396.70917,16011,57176.082,3466891.43963,0
+1659834000000,60.26,60.33,59.78,60.23,91277.492,1659837599999,5486418.57941,12759,44019.033,2646755.86111,0
+1659837600000,60.22,60.54,60.21,60.50,32877.537,1659841199999,1984985.45465,5997,16856.199,1017808.02902,0
+1659841200000,60.50,60.62,60.30,60.43,44976.370,1659844799999,2719877.57837,6676,24705.551,1494356.69772,0
+1659844800000,60.42,60.60,60.18,60.24,38905.273,1659848399999,2350030.83128,6042,20177.827,1218965.64613,0
+1659848400000,60.25,60.55,60.24,60.41,29194.654,1659851999999,1764496.13523,4858,15758.638,952341.80555,0
+1659852000000,60.40,60.68,60.35,60.62,40292.338,1659855599999,2438926.79391,6303,22348.511,1352857.81532,0
+1659855600000,60.61,60.75,60.48,60.60,38832.592,1659859199999,2354014.59407,5994,18325.621,1110971.92492,0
+1659859200000,60.61,60.71,60.31,60.41,44762.116,1659862799999,2710776.53336,6122,18968.285,1148851.52861,0
+1659862800000,60.42,60.68,60.31,60.65,39042.863,1659866399999,2363389.47504,5553,18983.255,1149145.84844,0
+1659866400000,60.67,61.80,60.58,61.60,140635.883,1659869999999,8620934.93375,15936,85591.756,5246954.75577,0
+1659870000000,61.59,61.68,61.12,61.30,125902.550,1659873599999,7731432.97307,15575,61482.394,3776147.56723,0
+1659873600000,61.30,61.49,60.98,61.23,93528.131,1659877199999,5728293.80868,11422,45932.094,2813597.42545,0
+1659877200000,61.22,61.58,61.15,61.45,60572.834,1659880799999,3718351.34777,9296,32218.274,1978099.06375,0
+1659880800000,61.46,61.58,61.15,61.49,58677.511,1659884399999,3603088.06095,8117,26499.821,1627699.86138,0
+1659884400000,61.49,61.58,61.20,61.26,43421.406,1659887999999,2663861.81364,6997,20123.193,1234546.51523,0
+1659888000000,61.26,61.55,61.21,61.48,48936.856,1659891599999,3005864.16658,7918,23247.448,1427835.10839,0
+1659891600000,61.48,61.93,61.46,61.46,69794.430,1659895199999,4303465.78112,10264,35714.974,2202372.63797,0
+1659895200000,61.46,61.61,61.46,61.56,34208.640,1659898799999,2104640.99077,6066,17580.093,1081606.11404,0
+1659898800000,61.56,61.66,61.45,61.51,25454.456,1659902399999,1567327.89617,4955,10679.543,657555.71131,0
+1659902400000,61.50,61.94,61.50,61.82,41822.099,1659905999999,2581897.49682,6955,24663.537,1522426.59014,0
+1659906000000,61.81,62.00,61.78,61.87,41577.098,1659909599999,2572947.16001,7353,19547.059,1209845.85961,0
+1659909600000,61.86,61.87,61.10,61.19,68159.198,1659913199999,4184391.18463,10053,28765.975,1765531.14946,0
+1659913200000,61.19,61.21,60.70,61.06,66594.138,1659916799999,4056996.27786,10346,29641.778,1806289.04057,0
+1659916800000,61.07,61.44,60.95,61.19,51071.647,1659920399999,3124108.86833,8761,25387.008,1552920.89643,0
+1659920400000,61.20,61.23,60.76,60.88,36144.324,1659923999999,2203599.58421,5793,17222.456,1050071.67526,0
+1659924000000,60.88,61.27,60.82,61.21,45088.473,1659927599999,2755066.47788,7226,22903.405,1399715.68029,0
+1659927600000,61.22,61.42,61.17,61.32,44699.382,1659931199999,2739119.29718,6734,23563.816,1444036.83310,0
+1659931200000,61.32,61.43,61.24,61.39,33160.925,1659934799999,2033590.52260,4841,16520.725,1013187.57107,0
+1659934800000,61.40,61.79,61.32,61.60,73276.325,1659938399999,4512732.64814,8657,33965.813,2092587.93379,0
+1659938400000,61.59,62.16,61.59,61.91,100195.978,1659941999999,6198700.02488,13453,56056.894,3468523.10991,0
+1659942000000,61.92,62.09,61.75,62.02,67851.700,1659945599999,4204485.23514,10041,33665.094,2086733.37455,0
+1659945600000,62.01,63.25,61.99,63.08,150897.294,1659949199999,9458788.16504,20794,87574.556,5486902.07164,0
+1659949200000,63.09,63.99,63.09,63.70,191291.485,1659952799999,12167786.45961,24408,95981.906,6104582.58046,0
+1659952800000,63.70,63.89,63.50,63.76,122384.847,1659956399999,7794401.02655,18126,59751.215,3806140.87537,0
+1659956400000,63.75,63.91,63.53,63.76,61752.449,1659959999999,3934729.46455,10220,30499.697,1943500.74725,0
+1659960000000,63.77,64.13,63.59,63.83,110637.047,1659963599999,7060785.13405,16261,52334.302,3340212.39463,0
+1659963600000,63.83,63.87,63.24,63.74,93600.787,1659967199999,5949084.78631,14741,42367.722,2693512.03573,0
+1659967200000,63.75,63.83,63.35,63.58,97028.187,1659970799999,6173157.73354,12924,57523.974,3660221.49875,0
+1659970800000,63.57,63.70,62.78,62.91,134247.021,1659974399999,8473486.90047,17730,64395.864,4064252.39987,0
+1659974400000,62.90,62.98,62.52,62.80,99734.121,1659977999999,6254985.56412,12896,56638.315,3551942.96496,0
+1659978000000,62.79,62.91,62.58,62.85,52478.595,1659981599999,3294074.42615,8102,26453.118,1660728.92200,0
+1659981600000,62.86,62.96,62.55,62.78,59090.692,1659985199999,3708766.14225,8563,28614.767,1796043.82843,0
+1659985200000,62.78,63.41,62.55,63.15,94216.230,1659988799999,5940034.17963,13328,52065.217,3282812.32832,0
+1659988800000,63.16,63.52,62.92,63.45,64580.473,1659992399999,4078674.01587,9140,37763.249,2384995.66352,0
+1659992400000,63.44,63.44,62.59,62.67,61685.788,1659995999999,3882288.51091,9282,25484.068,1603136.91448,0
+1659996000000,62.67,62.76,61.80,62.61,102271.924,1659999599999,6378878.90260,13486,43355.015,2706077.43406,0
+1659999600000,62.62,62.79,62.31,62.57,52421.766,1660003199999,3279543.27149,9202,23535.609,1472591.94197,0
+1660003200000,62.57,62.81,62.09,62.44,59046.784,1660006799999,3691445.27930,11010,30001.701,1875554.60460,0
+1660006800000,62.43,62.50,62.03,62.16,53306.912,1660010399999,3318853.44466,9239,25560.631,1591459.98859,0
+1660010400000,62.16,62.40,62.02,62.37,35754.860,1660013999999,2225367.00987,6344,18885.465,1175419.82670,0
+1660014000000,62.37,62.51,61.93,62.45,72480.111,1660017599999,4511878.50638,9149,38315.864,2386284.80437,0
+1660017600000,62.44,62.76,62.39,62.71,57437.546,1660021199999,3594500.13541,7679,30459.698,1906076.57403,0
+1660021200000,62.71,62.83,62.54,62.73,49472.188,1660024799999,3101651.54225,7589,26102.562,1636472.83391,0
+1660024800000,62.74,62.75,62.10,62.53,67282.316,1660028399999,4198546.60690,10206,32165.816,2007041.33598,0
+1660028400000,62.52,62.76,62.09,62.50,90821.122,1660031999999,5670081.51014,11358,44491.403,2778222.02660,0
+1660032000000,62.50,62.56,61.89,61.98,69752.568,1660035599999,4341950.79580,10526,29906.195,1861817.83134,0
+1660035600000,61.98,62.15,61.00,61.02,167107.549,1660039199999,10297637.74619,20787,74791.089,4610714.24141,0
+1660039200000,61.02,61.13,60.19,60.34,220056.873,1660042799999,13346816.25592,26030,102216.230,6198746.78078,0
+1660042800000,60.33,60.62,59.42,59.87,216141.857,1660046399999,12982427.81751,25837,101959.951,6128463.24633,0
+1660046400000,59.86,60.08,59.55,59.92,145248.356,1660049999999,8688430.89411,19731,63821.212,3818725.58267,0
+1660050000000,59.92,60.14,58.97,59.18,140592.002,1660053599999,8386199.92204,20364,58964.183,3520390.75044,0
+1660053600000,59.18,59.26,58.14,58.86,221816.541,1660057199999,13016611.83393,31885,107020.392,6280394.73374,0
+1660057200000,58.85,59.02,58.59,58.79,62970.236,1660060799999,3706075.02306,12936,28138.531,1656324.37326,0
+1660060800000,58.79,58.91,58.44,58.81,72090.019,1660064399999,4230769.10628,11737,31814.804,1867634.91359,0
+1660064400000,58.81,58.97,58.67,58.91,53653.516,1660067999999,3157293.08702,8639,26340.858,1550124.58809,0
+1660068000000,58.90,59.10,58.69,58.86,49370.624,1660071599999,2907894.23251,8164,25416.358,1497313.22561,0
+1660071600000,58.86,58.98,58.69,58.87,35654.605,1660075199999,2097410.59258,6766,17537.561,1031625.67079,0
+1660075200000,58.87,59.45,58.80,59.18,55681.473,1660078799999,3287774.23996,8521,30869.622,1823202.43100,0
+1660078800000,59.17,59.39,59.13,59.20,38454.573,1660082399999,2279056.36310,7573,18350.527,1087501.11568,0
+1660082400000,59.21,59.66,58.91,59.16,76123.809,1660085999999,4515750.19147,11591,37916.644,2250912.43938,0
+1660086000000,59.15,59.33,59.08,59.11,40103.295,1660089599999,2374279.68689,6536,19629.384,1162256.14341,0
+1660089600000,59.11,59.12,57.39,58.35,220796.172,1660093199999,12863750.70619,27959,91764.760,5348151.31105,0
+1660093200000,58.34,58.75,58.32,58.41,68523.306,1660096799999,4009173.42537,11909,32299.835,1889664.90733,0
+1660096800000,58.41,58.51,57.77,58.40,107893.697,1660100399999,6269734.47401,14791,48335.730,2809640.15700,0
+1660100400000,58.40,58.44,58.08,58.21,56292.069,1660103999999,3278337.93361,7140,24659.788,1436538.58691,0
+1660104000000,58.22,58.64,58.18,58.63,78667.204,1660107599999,4597885.39142,8738,44187.957,2582117.94325,0
+1660107600000,58.63,58.69,58.40,58.46,43269.955,1660111199999,2533446.64066,6039,17355.948,1016356.84909,0
+1660111200000,58.47,58.71,57.94,58.32,98724.994,1660114799999,5757043.27465,11945,51573.882,3008724.36454,0
+1660114800000,58.32,58.67,58.30,58.55,56478.350,1660118399999,3305758.74935,7883,28507.836,1668417.56480,0
+1660118400000,58.56,58.95,58.46,58.81,70737.833,1660121999999,4155592.19759,9024,34288.454,2014280.37371,0
+1660122000000,58.81,58.89,58.45,58.71,68854.785,1660125599999,4039688.36824,9405,34855.667,2045319.39608,0
+1660125600000,58.71,58.76,58.38,58.61,88797.983,1660129199999,5198169.99757,11029,42549.774,2491114.71909,0
+1660129200000,58.61,59.32,58.54,59.00,105229.013,1660132799999,6206570.17182,14499,57512.761,3392663.65934,0
+1660132800000,59.00,61.83,58.76,61.61,455237.391,1660136399999,27549640.13411,51721,228489.269,13832553.37604,0
+1660136400000,61.60,62.27,61.42,61.66,261085.014,1660139999999,16128271.13823,37514,133567.944,8253525.28013,0
+1660140000000,61.66,62.19,61.37,62.09,143636.155,1660143599999,8869325.34666,18981,76667.761,4736561.79166,0
+1660143600000,62.09,62.29,61.77,61.79,87087.012,1660147199999,5401688.29991,14480,46378.890,2877237.50494,0
+1660147200000,61.80,62.20,61.61,61.72,91813.217,1660150799999,5684244.79827,15053,48028.190,2974284.92906,0
+1660150800000,61.73,61.91,61.48,61.81,59604.050,1660154399999,3680305.35403,8497,26340.003,1626395.87409,0
+1660154400000,61.82,61.90,61.01,61.12,91502.002,1660157999999,5617630.53166,13198,37370.302,2294165.36106,0
+1660158000000,61.11,61.46,61.10,61.30,81391.601,1660161599999,4986073.83212,10069,38306.925,2346814.53848,0
+1660161600000,61.30,61.64,61.21,61.55,95099.522,1660165199999,5838567.61628,12079,47278.093,2902471.65379,0
+1660165200000,61.54,62.00,61.27,61.66,79495.549,1660168799999,4893479.26688,11938,38032.026,2341541.44886,0
+1660168800000,61.66,61.97,61.59,61.65,62552.234,1660172399999,3863211.45205,9529,33081.921,2042979.99498,0
+1660172400000,61.64,61.87,61.45,61.57,45212.738,1660175999999,2786194.28259,6615,20429.023,1258888.00368,0
+1660176000000,61.57,62.10,61.44,62.09,81171.897,1660179599999,5006512.75512,11104,45136.440,2784521.10383,0
+1660179600000,62.08,62.60,61.98,62.43,151837.411,1660183199999,9452917.99926,19033,73770.390,4593028.29925,0
+1660183200000,62.42,62.49,61.55,61.83,99925.856,1660186799999,6184098.22039,12784,48533.119,3002674.29458,0
+1660186800000,61.83,62.19,61.70,62.15,88859.953,1660190399999,5506690.46777,9443,52109.550,3229648.13096,0
+1660190400000,62.15,62.38,61.94,62.34,92819.040,1660193999999,5770118.22624,10594,45174.302,2808917.82180,0
+1660194000000,62.33,62.54,62.15,62.42,93252.582,1660197599999,5817246.60635,10608,50173.035,3130715.55643,0
+1660197600000,62.43,62.47,62.05,62.14,75100.493,1660201199999,4678271.48209,8238,31801.301,1980914.45176,0
+1660201200000,62.14,62.40,61.60,61.75,111573.748,1660204799999,6914336.91133,11948,56102.037,3477541.94751,0
+1660204800000,61.74,62.14,61.61,62.09,59349.530,1660208399999,3671405.49361,8648,29216.093,1807309.65274,0
+1660208400000,62.09,62.12,61.71,61.73,51573.647,1660211999999,3197819.86937,8276,24354.581,1510462.82293,0
+1660212000000,61.73,61.88,61.47,61.76,83029.318,1660215599999,5122040.44089,10284,39775.293,2454122.51698,0
+1660215600000,61.75,62.38,61.70,62.29,83216.981,1660219199999,5162106.45970,10658,48799.707,3027536.51928,0
+1660219200000,62.30,63.37,62.25,63.26,262751.560,1660222799999,16521959.04129,29614,139153.578,8748974.02187,0
+1660222800000,63.25,63.45,62.50,62.93,163480.112,1660226399999,10301368.16449,19618,79378.502,5002676.25753,0
+1660226400000,62.92,63.35,62.00,62.61,139212.719,1660229999999,8730182.71865,19041,67448.055,4231601.05336,0
+1660230000000,62.61,62.71,61.88,62.05,101633.087,1660233599999,6331732.90963,15112,41312.042,2574115.29119,0
+1660233600000,62.04,62.66,62.00,62.45,79281.600,1660237199999,4942043.15090,13208,34086.370,2124140.11853,0
+1660237200000,62.46,62.91,62.40,62.76,66678.613,1660240799999,4178448.85126,8654,36754.341,2303573.26711,0
+1660240800000,62.76,62.76,62.11,62.37,70239.889,1660244399999,4382237.96200,10650,32513.338,2028876.07504,0
+1660244400000,62.37,62.56,62.11,62.49,44190.122,1660247999999,2754928.01600,7177,21582.877,1345622.99009,0
+1660248000000,62.50,62.66,62.16,62.60,46799.215,1660251599999,2922105.90306,7081,22591.180,1410489.69938,0
+1660251600000,62.59,62.67,61.99,62.47,41772.666,1660255199999,2606240.17093,7311,21355.963,1332501.02047,0
+1660255200000,62.46,62.59,61.78,61.80,61190.452,1660258799999,3807886.55111,9539,25659.014,1598017.30959,0
+1660258800000,61.81,61.92,61.51,61.82,94534.073,1660262399999,5837983.82423,12073,41578.716,2568182.69224,0
+1660262400000,61.82,61.92,60.74,61.78,163368.040,1660265999999,10020679.74785,22127,75985.176,4662331.59096,0
+1660266000000,61.79,61.90,61.52,61.71,49349.677,1660269599999,3047390.77635,7894,25531.537,1576621.62808,0
+1660269600000,61.71,62.23,61.30,61.96,74326.300,1660273199999,4593161.90625,10042,41927.002,2591766.64192,0
+1660273200000,61.96,62.01,61.67,61.77,48504.932,1660276799999,2997965.77953,8601,21519.920,1330109.74034,0
+1660276800000,61.77,61.95,61.43,61.44,42281.498,1660280399999,2607068.62599,7001,18571.284,1145835.59450,0
+1660280400000,61.45,61.91,61.37,61.83,77226.270,1660283999999,4763016.34975,10321,47727.077,2944157.26299,0
+1660284000000,61.83,62.15,61.45,61.68,80623.642,1660287599999,4979190.10502,10819,40912.267,2527726.79582,0
+1660287600000,61.68,61.82,61.48,61.77,42359.084,1660291199999,2612768.61415,6225,24028.564,1482148.62708,0
+1660291200000,61.77,61.99,61.68,61.77,46935.046,1660294799999,2903209.87206,6766,18552.362,1147550.16221,0
+1660294800000,61.78,62.34,61.74,61.96,95611.066,1660298399999,5935970.21304,13212,43200.059,2682474.11831,0
+1660298400000,61.97,62.05,60.98,61.11,113206.106,1660301999999,6966461.16412,14410,41975.771,2584332.29059,0
+1660302000000,61.11,61.32,60.59,60.73,128956.861,1660305599999,7856121.78301,15916,52824.072,3219868.77930,0
+1660305600000,60.73,61.11,60.66,61.07,65247.536,1660309199999,3974476.44565,11448,33127.164,2018049.65788,0
+1660309200000,61.07,61.54,60.82,61.25,73024.048,1660312799999,4467526.23943,11764,34733.820,2125300.95295,0
+1660312800000,61.24,61.52,60.90,61.33,70023.977,1660316399999,4292363.84290,11603,37936.616,2326166.92555,0
+1660316400000,61.32,61.90,61.28,61.66,66720.494,1660319999999,4113054.69557,10155,39183.032,2415894.53291,0
+1660320000000,61.65,61.88,61.55,61.57,62050.232,1660323599999,3828241.82176,9869,30694.583,1893961.29586,0
+1660323600000,61.58,61.79,61.56,61.67,33449.135,1660327199999,2063123.57221,5898,17987.379,1109510.34798,0
+1660327200000,61.67,62.45,61.62,62.17,90819.670,1660330799999,5638414.20895,10972,50373.887,3126907.37174,0
+1660330800000,62.18,62.49,62.14,62.34,56930.090,1660334399999,3548119.54662,8088,28693.680,1788129.30496,0
+1660334400000,62.34,62.57,62.13,62.45,60698.766,1660337999999,3781393.94421,7684,33359.322,2078625.12171,0
+1660338000000,62.45,62.54,61.79,62.11,58064.112,1660341599999,3612732.79302,9105,22529.694,1401743.14632,0
+1660341600000,62.12,62.75,61.78,62.47,97639.899,1660345199999,6080306.35359,14069,49311.344,3070992.21028,0
+1660345200000,62.48,63.05,62.39,62.84,74267.556,1660348799999,4663225.62660,11375,37115.563,2330698.37935,0
+1660348800000,62.85,63.00,62.60,62.95,56043.765,1660352399999,3517481.01152,9262,27669.392,1736713.05904,0
+1660352400000,62.95,63.29,62.89,62.99,65375.915,1660355999999,4123638.25218,10261,33755.306,2129298.40518,0
+1660356000000,62.99,63.70,62.93,63.50,65699.707,1660359599999,4151885.96536,8853,34786.291,2200137.23374,0
+1660359600000,63.49,64.00,63.26,63.96,141685.681,1660363199999,9011389.57471,16532,83982.360,5343453.14737,0
+1660363200000,63.96,64.00,63.45,63.60,105005.202,1660366799999,6685344.21526,14995,47654.601,3034315.20067,0
+1660366800000,63.59,63.67,63.44,63.66,50618.408,1660370399999,3216667.76571,8003,25757.105,1636919.59027,0
+1660370400000,63.66,64.45,63.35,64.00,187290.176,1660373999999,11978129.48680,21828,91033.212,5825456.08281,0
+1660374000000,64.00,64.44,63.71,63.73,110852.700,1660377599999,7109319.10395,13846,46877.576,3007621.66230,0
+1660377600000,63.73,64.06,63.58,63.58,82595.498,1660381199999,5274925.95940,11255,36966.262,2361900.04651,0
+1660381200000,63.59,64.42,63.58,64.25,105999.115,1660384799999,6786839.78068,14785,62379.629,3993505.78260,0
+1660384800000,64.26,64.36,64.04,64.28,60785.195,1660388399999,3902858.24965,10934,30421.236,1953695.49486,0
+1660388400000,64.28,64.49,63.85,64.21,85586.779,1660391999999,5496293.27610,13455,47596.722,3056990.80540,0
+1660392000000,64.22,64.30,63.52,64.07,118366.503,1660395599999,7567318.72679,17894,57559.108,3680399.24210,0
+1660395600000,64.06,64.25,63.83,63.97,70760.191,1660399199999,4532018.38180,9832,40883.867,2618811.91009,0
+1660399200000,63.96,64.20,63.92,64.05,49111.068,1660402799999,3146676.26073,9288,26234.151,1680957.52926,0
+1660402800000,64.06,65.45,64.06,65.36,233003.606,1660406399999,15092530.21945,27550,136343.574,8830200.82247,0
+1660406400000,65.35,65.65,64.60,64.72,288798.598,1660409999999,18816538.09234,33140,148799.105,9697519.08084,0
+1660410000000,64.72,64.88,64.50,64.85,83377.472,1660413599999,5392448.47356,12270,45947.343,2971823.41565,0
+1660413600000,64.85,64.85,63.68,63.81,170255.927,1660417199999,10928534.45746,18789,71642.740,4597153.24510,0
+1660417200000,63.81,63.84,63.21,63.35,95869.054,1660420799999,6090249.57483,15885,37845.301,2404615.19975,0
+1660420800000,63.35,63.81,63.15,63.74,84547.810,1660424399999,5369219.95629,14213,33538.226,2130177.80927,0
+1660424400000,63.74,64.14,63.67,63.95,68545.322,1660427999999,4379853.79782,11318,32782.890,2095442.18503,0
+1660428000000,63.95,64.01,63.60,63.65,43236.361,1660431599999,2758160.39665,6902,18456.948,1177320.25862,0
+1660431600000,63.65,63.98,63.53,63.76,48793.612,1660435199999,3110006.75446,7472,21257.997,1355015.33677,0
+1660435200000,63.76,64.67,63.53,64.17,112859.999,1660438799999,7246305.30422,15297,58530.617,3759416.96249,0
+1660438800000,64.17,64.51,63.32,64.38,124246.480,1660442399999,7960453.39185,16004,56176.928,3599401.22761,0
+1660442400000,64.39,64.84,64.24,64.59,89081.514,1660445999999,5749728.44089,12311,52519.437,3391128.96862,0
+1660446000000,64.58,64.82,64.44,64.70,68126.262,1660449599999,4404011.41505,9631,32737.637,2116270.15119,0
+1660449600000,64.70,64.84,64.21,64.77,83531.846,1660453199999,5393709.56769,10586,34227.839,2209792.23422,0
+1660453200000,64.77,65.46,64.74,65.08,166057.721,1660456799999,10810121.21453,19020,92169.718,5999934.13481,0
+1660456800000,65.08,65.16,64.85,64.93,66097.338,1660460399999,4295163.98854,9181,32386.446,2104427.82846,0
+1660460400000,64.93,65.72,64.90,65.38,141225.861,1660463999999,9223085.08688,17157,72071.336,4707299.19730,0
+1660464000000,65.37,65.42,64.54,65.06,130234.244,1660467599999,8466825.44216,16653,60736.148,3949339.58927,0
+1660467600000,65.05,65.44,64.98,65.27,65267.427,1660471199999,4260965.79876,9469,32617.698,2129456.16485,0
+1660471200000,65.26,65.28,64.61,64.68,79940.648,1660474799999,5188291.01643,9715,39106.366,2537910.66776,0
+1660474800000,64.69,64.94,64.28,64.50,89066.442,1660478399999,5754589.79101,11016,43588.802,2816667.96761,0
+1660478400000,64.50,64.55,64.04,64.34,71352.097,1660481999999,4587016.72010,10298,36131.944,2322955.25694,0
+1660482000000,64.33,64.35,63.32,64.14,164639.323,1660485599999,10518585.80843,20579,78941.518,5042805.52053,0
+1660485600000,64.14,65.52,64.00,64.70,186825.886,1660489199999,12112339.08468,22869,98015.202,6355329.74151,0
+1660489200000,64.71,65.37,64.47,65.24,115959.092,1660492799999,7522888.67962,15412,61937.075,4019329.86115,0
+1660492800000,65.24,65.81,63.47,63.51,357440.850,1660496399999,23219443.12843,41606,172674.438,11225705.63135,0
+1660496400000,63.50,63.62,62.58,63.08,273694.641,1660499999999,17284683.45522,35575,122593.830,7742299.41585,0
+1660500000000,63.08,63.58,62.86,63.56,88615.474,1660503599999,5604565.11242,14677,42247.754,2672186.55674,0
+1660503600000,63.55,63.73,63.31,63.36,73574.364,1660507199999,4673067.16562,10121,33557.953,2131820.84132,0
+1660507200000,63.36,63.66,63.18,63.31,58666.734,1660510799999,3717846.58459,8847,29890.128,1894066.74834,0
+1660510800000,63.32,63.69,63.27,63.39,54963.352,1660514399999,3489166.66154,8614,26022.898,1651870.90641,0
+1660514400000,63.40,63.52,62.29,63.06,162233.549,1660517999999,10216829.32673,21293,74838.964,4714916.61112,0
+1660518000000,63.06,63.55,62.93,63.09,89810.157,1660521599999,5680509.18876,13465,44055.263,2786724.23308,0
+1660521600000,63.10,63.80,62.77,63.77,112037.648,1660525199999,7091915.06468,16031,58672.885,3713760.20452,0
+1660525200000,63.78,64.10,63.34,64.06,121576.650,1660528799999,7754945.38439,15844,64890.337,4139807.60827,0
+1660528800000,64.06,64.98,63.94,64.83,172760.426,1660532399999,11149442.61233,20217,87657.489,5654266.65768,0
+1660532400000,64.83,65.29,64.48,64.54,182186.082,1660535999999,11821001.87941,19347,82823.777,5374053.03238,0
+1660536000000,64.53,64.58,64.10,64.18,94300.626,1660539599999,6065224.62114,12221,46637.207,2999395.96671,0
+1660539600000,64.17,64.44,63.76,63.99,98396.180,1660543199999,6304217.27122,11434,41716.083,2673376.16093,0
+1660543200000,63.98,64.02,61.54,61.72,330465.585,1660546799999,20669212.16660,37656,151196.273,9458718.72401,0
+1660546800000,61.73,61.84,60.85,61.30,205302.212,1660550399999,12602463.86432,23293,94062.211,5776202.38869,0
+1660550400000,61.29,61.34,60.46,61.27,224233.016,1660553999999,13688465.19193,23035,110941.774,6774848.80585,0
+1660554000000,61.26,61.46,60.91,61.45,102823.679,1660557599999,6291673.40905,13213,52025.853,3183836.31104,0
+1660557600000,61.45,61.72,61.22,61.62,103229.120,1660561199999,6341449.89256,11878,48911.804,3005253.54442,0
+1660561200000,61.62,61.71,60.94,61.02,103398.598,1660564799999,6339149.52984,11923,47652.087,2920771.30563,0
+1660564800000,61.01,61.40,60.66,60.87,138424.195,1660568399999,8449584.40343,17451,68015.920,4151972.67838,0
+1660568400000,60.87,61.78,60.81,61.64,138036.580,1660571999999,8462470.60423,19869,68980.501,4228399.75051,0
+1660572000000,61.64,61.66,61.22,61.41,103232.463,1660575599999,6338738.65890,14956,48050.123,2950609.02854,0
+1660575600000,61.40,61.76,61.07,61.66,111172.546,1660579199999,6824822.44050,14683,52322.662,3211812.73428,0
+1660579200000,61.67,62.07,61.41,61.98,120128.552,1660582799999,7412251.19052,15585,61052.083,3767163.34437,0
+1660582800000,61.98,62.07,60.89,61.02,135209.826,1660586399999,8297851.42544,14606,56864.120,3490345.10245,0
+1660586400000,61.01,61.04,60.18,60.72,216238.185,1660589999999,13080051.28864,22807,98639.556,5966029.36471,0
+1660590000000,60.71,61.08,60.47,60.70,103296.628,1660593599999,6281479.41830,12878,53070.198,3227271.02977,0
+1660593600000,60.71,60.96,60.64,60.82,63678.409,1660597199999,3872078.99112,8072,31540.920,1917535.82295,0
+1660597200000,60.83,61.08,60.42,60.55,49378.369,1660600799999,3002461.63022,7049,25330.893,1540368.00641,0
+1660600800000,60.55,61.04,60.12,60.16,87124.778,1660604399999,5281540.55877,11373,41662.399,2526569.99244,0
+1660604400000,60.16,60.90,59.55,60.62,203323.816,1660607999999,12240016.15416,25879,86579.180,5214178.96172,0
+1660608000000,60.61,60.92,60.02,60.89,142265.744,1660611599999,8603867.68087,18934,70683.322,4274448.15485,0
+1660611600000,60.89,61.62,60.76,60.97,241553.182,1660615199999,14784868.50855,27446,124623.786,7627778.88170,0
+1660615200000,60.96,61.15,60.48,60.62,81781.856,1660618799999,4977811.44481,11111,42505.289,2587796.68604,0
+1660618800000,60.62,60.96,59.93,60.74,142686.508,1660622399999,8613329.16936,15398,70904.061,4280422.67088,0
+1660622400000,60.75,60.93,60.23,60.25,95922.927,1660625999999,5808869.01047,10731,43110.648,2610630.49961,0
+1660626000000,60.26,60.50,60.04,60.35,114929.530,1660629599999,6923452.19829,13137,53820.744,3242141.20540,0
+1660629600000,60.34,60.76,60.31,60.50,52246.327,1660633199999,3163811.34767,8555,26548.620,1607741.14860,0
+1660633200000,60.51,60.77,60.47,60.75,83839.546,1660636799999,5080919.30185,10413,42848.011,2596747.90213,0
+1660636800000,60.76,60.76,60.50,60.68,82524.904,1660640399999,5003017.49476,9787,37033.655,2245232.47104,0
+1660640400000,60.68,61.35,60.64,61.19,118100.768,1660643999999,7216495.55662,14938,63650.878,3888714.25865,0
+1660644000000,61.20,61.31,60.75,60.95,102659.058,1660647599999,6266589.92613,12709,49448.724,3018431.93878,0
+1660647600000,60.95,61.50,60.86,61.25,142687.247,1660651199999,8731872.60566,16073,69244.443,4238313.77957,0
+1660651200000,61.24,61.41,60.61,60.78,103277.137,1660654799999,6302753.86208,14917,49000.384,2990707.92621,0
+1660654800000,60.78,61.09,60.53,60.79,128893.766,1660658399999,7839454.78057,17109,61412.166,3735490.01195,0
+1660658400000,60.79,60.83,60.25,60.57,129247.350,1660661999999,7823229.75965,18144,56255.953,3405811.53430,0
+1660662000000,60.56,61.24,60.39,61.18,100207.913,1660665599999,6100414.87586,14353,48186.826,2933701.69418,0
+1660665600000,61.19,61.40,60.54,61.14,154394.478,1660669199999,9428301.89611,18168,75633.938,4618802.45748,0
+1660669200000,61.14,61.25,60.78,60.96,115637.514,1660672799999,7053112.05269,12198,55353.409,3375503.85648,0
+1660672800000,60.96,61.73,60.34,60.95,166763.464,1660676399999,10172902.13700,22335,83105.741,5068037.55571,0
+1660676400000,60.95,61.19,60.72,61.07,55688.022,1660679999999,3397319.80212,9900,27149.773,1656305.98354,0
+1660680000000,61.08,61.51,60.96,61.43,65239.322,1660683599999,3996733.77845,9484,35699.724,2187028.56764,0
+1660683600000,61.43,61.49,61.13,61.30,38278.310,1660687199999,2346780.72212,7552,18627.807,1141982.35094,0
+1660687200000,61.31,61.47,61.03,61.32,65954.659,1660690799999,4038494.90859,9235,32345.105,1980564.21905,0
+1660690800000,61.33,61.61,60.98,61.28,84040.573,1660694399999,5151680.82916,11637,40549.823,2486227.94390,0
+1660694400000,61.28,62.18,61.19,62.11,170558.643,1660697999999,10535028.19991,23679,87728.772,5418734.22206,0
+1660698000000,62.11,62.76,61.96,62.23,177630.749,1660701599999,11079425.51005,21665,94268.050,5880963.42710,0
+1660701600000,62.23,63.08,62.08,62.85,191686.418,1660705199999,12008491.96403,22815,98181.844,6148193.45330,0
+1660705200000,62.85,64.41,62.85,63.74,385607.118,1660708799999,24625247.61037,39815,199776.187,12753711.95833,0
+1660708800000,63.74,64.25,63.72,63.75,222790.410,1660712399999,14259359.49053,22495,118899.803,7609071.66413,0
+1660712400000,63.76,64.47,63.76,64.30,166237.125,1660715999999,10664262.00333,19938,90316.826,5794771.70227,0
+1660716000000,64.29,64.72,63.80,63.81,242677.432,1660719599999,15605810.55279,26201,110542.762,7115183.48183,0
+1660719600000,63.82,63.87,61.79,61.84,332737.708,1660723199999,20858995.46853,40814,153869.939,9642490.10277,0
+1660723200000,61.85,62.29,61.53,62.20,185343.554,1660726799999,11486935.89932,23490,89910.700,5573800.00928,0
+1660726800000,62.20,62.80,62.15,62.57,135188.784,1660730399999,8452868.92550,17353,67779.086,4237897.30250,0
+1660730400000,62.56,62.59,61.80,62.38,166127.897,1660733999999,10325807.69957,19672,82651.140,5137387.29400,0
+1660734000000,62.38,62.53,61.91,62.20,94273.304,1660737599999,5865632.70125,13848,46767.095,2909488.91268,0
+1660737600000,62.20,62.24,60.71,61.38,292018.631,1660741199999,17932311.78361,33719,135862.013,8344359.54479,0
+1660741200000,61.38,61.41,59.60,60.00,323748.842,1660744799999,19585955.00492,37613,146623.588,8874715.63932,0
+1660744800000,59.99,60.26,59.68,59.98,209442.487,1660748399999,12558061.16652,25979,109652.893,6576275.20488,0
+1660748400000,59.99,60.53,59.89,60.25,113537.984,1660751999999,6839305.69129,15419,52349.023,3153533.33555,0
+1660752000000,60.24,60.66,59.99,60.50,126065.676,1660755599999,7603794.28577,15704,56869.271,3430602.12441,0
+1660755600000,60.51,60.62,60.21,60.54,77153.743,1660759199999,4659223.28443,11004,37496.076,2264590.12683,0
+1660759200000,60.55,61.10,60.17,60.63,169479.689,1660762799999,10288351.39024,20489,90764.917,5511073.60898,0
+1660762800000,60.63,60.85,60.32,60.35,92924.191,1660766399999,5623311.50005,12320,47164.966,2854467.27594,0
+1660766400000,60.35,60.89,60.16,60.79,93785.456,1660769999999,5685047.76644,11565,47103.243,2856199.56539,0
+1660770000000,60.80,60.84,59.94,60.28,102686.802,1660773599999,6192956.61871,13148,45202.106,2726213.63497,0
+1660773600000,60.28,60.35,60.02,60.10,91303.294,1660777199999,5494723.66957,10700,42140.177,2535751.66770,0
+1660777200000,60.10,60.49,59.89,60.49,90920.965,1660780799999,5474132.71028,11647,40787.729,2455639.98256,0
+1660780800000,60.49,60.94,59.91,60.70,161205.266,1660784399999,9751110.32338,20742,85320.203,5162043.73352,0
+1660784400000,60.71,61.13,60.55,60.91,78700.062,1660787999999,4785584.99323,10637,43856.761,2667289.83497,0
+1660788000000,60.90,61.01,60.45,60.66,78281.875,1660791599999,4754603.11383,12484,32611.993,1981210.55863,0
+1660791600000,60.66,60.95,60.53,60.80,56166.047,1660795199999,3412494.34018,8563,28563.858,1735569.74919,0
+1660795200000,60.80,60.86,60.45,60.60,59692.175,1660798799999,3622700.35131,8979,26645.077,1617087.08155,0
+1660798800000,60.60,60.94,60.53,60.77,45001.444,1660802399999,2736048.06924,6939,20543.445,1249142.02512,0
+1660802400000,60.76,60.97,60.47,60.54,67875.468,1660805999999,4120196.31664,9619,30839.311,1871636.59707,0
+1660806000000,60.55,60.96,60.44,60.88,67790.923,1660809599999,4120436.81385,9492,30575.119,1858673.82748,0
+1660809600000,60.89,61.03,60.53,61.02,102027.080,1660813199999,6205729.46484,11971,50822.336,3091884.70958,0
+1660813200000,61.03,61.67,60.83,61.45,94909.099,1660816799999,5810150.95037,14555,55303.106,3387242.81206,0
+1660816800000,61.45,61.67,61.07,61.08,86632.582,1660820399999,5312317.89040,12701,38042.068,2332828.17082,0
+1660820400000,61.08,61.36,61.02,61.28,65469.770,1660823999999,4005028.53106,10136,31061.868,1900272.94665,0
+1660824000000,61.28,61.63,61.17,61.49,112918.399,1660827599999,6930945.34753,14405,65692.783,4032683.25254,0
+1660827600000,61.49,61.56,60.75,60.81,110242.445,1660831199999,6736374.19705,15403,49546.582,3028271.39515,0
+1660831200000,60.81,61.18,60.63,61.02,90238.143,1660834799999,5495699.14077,15107,45054.773,2743877.65233,0
+1660834800000,61.02,61.23,60.35,61.12,137156.000,1660838399999,8336202.17887,19578,64167.784,3900132.91147,0
+1660838400000,61.11,61.12,60.16,60.49,138900.089,1660841999999,8411339.31373,18071,61708.866,3737525.87770,0
+1660842000000,60.49,60.97,60.41,60.41,104946.799,1660845599999,6372487.92464,14017,48823.621,2964691.36468,0
+1660845600000,60.41,60.76,60.28,60.57,78022.222,1660849199999,4721993.68848,11445,39163.022,2370179.62154,0
+1660849200000,60.58,61.09,60.54,60.75,69281.834,1660852799999,4214693.99979,9617,34661.103,2109019.97237,0
+1660852800000,60.74,61.21,60.50,61.10,92191.521,1660856399999,5609359.56755,11527,47520.599,2891072.33510,0
+1660856400000,61.11,61.50,60.98,61.22,83770.138,1660859999999,5128346.30918,12845,43550.798,2666426.82157,0
+1660860000000,61.21,61.25,60.86,60.86,85850.436,1660863599999,5240768.95644,12834,44577.206,2721278.61432,0
+1660863600000,60.85,61.05,59.26,59.98,376469.170,1660867199999,22541933.59443,44230,177018.007,10598633.34794,0
+1660867200000,59.98,60.14,58.56,58.73,346425.204,1660870799999,20520915.33554,39562,147508.391,8737459.44887,0
+1660870800000,58.73,58.73,57.91,58.51,239144.623,1660874399999,13943363.32090,29068,107380.348,6261672.39877,0
+1660874400000,58.51,59.00,58.30,58.86,144136.265,1660877999999,8460369.97595,16884,74114.480,4350990.38834,0
+1660878000000,58.87,58.90,58.52,58.68,92765.960,1660881599999,5445586.79694,11581,48402.403,2841841.71228,0
+1660881600000,58.68,58.84,58.43,58.68,69117.239,1660885199999,4053524.76075,9913,37081.739,2174979.93562,0
+1660885200000,58.69,59.02,58.67,58.97,75325.235,1660888799999,4434244.56014,9414,38417.703,2261939.10411,0
+1660888800000,58.97,58.99,54.30,55.71,669944.581,1660892399999,37635225.79862,65090,289999.149,16283543.72617,0
+1660892400000,55.70,56.46,55.62,55.92,256192.335,1660895999999,14350900.89975,30611,130621.225,7317830.30116,0
+1660896000000,55.92,55.93,55.11,55.35,195990.329,1660899599999,10879195.75874,22757,95990.610,5328359.23637,0
+1660899600000,55.35,55.46,54.95,55.10,171418.087,1660903199999,9465930.79715,20704,87472.098,4830707.42161,0
+1660903200000,55.11,55.36,54.84,54.98,127766.362,1660906799999,7039192.15841,16362,62633.125,3451455.59490,0
+1660906800000,54.97,54.99,54.04,54.73,357845.924,1660910399999,19523116.47237,34114,166492.148,9085322.08838,0
+1660910400000,54.72,55.12,54.23,55.00,201444.992,1660913999999,11014870.96389,22143,100071.074,5473682.53153,0
+1660914000000,55.00,55.08,54.53,54.55,107803.520,1660917599999,5912075.24563,13512,50192.468,2753577.48513,0
+1660917600000,54.56,54.97,54.44,54.63,88895.487,1660921199999,4857629.59211,12237,44614.903,2438074.39564,0
+1660921200000,54.63,54.93,54.47,54.87,74498.188,1660924799999,4073853.32693,10816,39653.535,2168593.78238,0
+1660924800000,54.87,55.53,54.74,55.32,167712.934,1660928399999,9252298.53370,17748,85045.593,4692313.59299,0
+1660928400000,55.33,55.43,54.96,55.19,103126.969,1660931999999,5690089.59140,12868,51436.408,2837856.99664,0
+1660932000000,55.19,55.25,54.85,55.07,76227.326,1660935599999,4195111.71437,10838,38581.624,2123268.03129,0
+1660935600000,55.07,55.68,54.42,55.34,144898.304,1660939199999,7990926.57957,16617,73516.619,4055635.47924,0
+1660939200000,55.34,55.59,54.85,55.23,145969.233,1660942799999,8062577.07451,16705,76222.540,4210946.25460,0
+1660942800000,55.24,55.32,53.89,54.33,144949.983,1660946399999,7936458.88401,16335,66595.975,3648889.77698,0
+1660946400000,54.33,55.04,53.55,53.78,234526.429,1660949999999,12706824.44863,26099,112387.619,6091588.45776,0
+1660950000000,53.78,54.19,53.19,53.95,284464.003,1660953599999,15310394.76252,29300,140725.946,7575779.42104,0
+1660953600000,53.95,55.17,53.93,54.60,226964.388,1660957199999,12382912.89949,25374,109602.985,5980176.83354,0
+1660957200000,54.60,55.52,54.57,54.71,236360.093,1660960799999,13010041.43044,23075,124893.871,6876486.13500,0
+1660960800000,54.70,55.41,54.68,55.17,120976.286,1660964399999,6667526.13688,13122,62432.487,3440346.16909,0
+1660964400000,55.16,55.27,54.73,54.98,115602.877,1660967999999,6354434.05377,12600,55428.678,3046348.84819,0
+1660968000000,54.98,55.57,54.80,55.43,132880.041,1660971599999,7317915.38431,13459,73447.906,4046145.46708,0
+1660971600000,55.43,55.47,54.88,55.03,115834.266,1660975199999,6389167.61439,12253,56284.225,3104412.11349,0
+1660975200000,55.02,55.53,54.98,55.51,93519.636,1660978799999,5169035.14335,10394,49118.671,2714840.16209,0
+1660978800000,55.51,55.58,55.00,55.04,131657.138,1660982399999,7283780.10111,13701,63268.037,3500815.72863,0
+1660982400000,55.03,55.05,54.41,54.65,160654.264,1660985999999,8803702.04949,22390,80333.780,4402612.11056,0
+1660986000000,54.65,54.93,54.61,54.82,66123.656,1660989599999,3620252.30968,9864,36978.242,2024655.55640,0
+1660989600000,54.82,54.96,54.54,54.91,72698.301,1660993199999,3978682.88075,9998,35308.112,1932421.14188,0
+1660993200000,54.90,55.07,54.81,54.87,81204.844,1660996799999,4460823.56348,10791,44352.004,2436564.46265,0
+1660996800000,54.88,54.97,54.63,54.66,90728.287,1661000399999,4971097.54352,11398,43554.563,2386442.00122,0
+1661000400000,54.66,54.85,54.52,54.74,79801.082,1661003999999,4360985.34391,10149,38347.613,2095829.87785,0
+1661004000000,54.75,54.92,54.51,54.70,70335.203,1661007599999,3848272.81020,9620,35634.575,1949576.00365,0
+1661007600000,54.69,54.93,54.40,54.86,90066.337,1661011199999,4925360.27893,11433,44703.763,2444909.49287,0
+1661011200000,54.87,55.00,54.46,54.52,85404.088,1661014799999,4678924.49957,11539,39412.941,2159104.43158,0
+1661014800000,54.51,54.76,54.07,54.54,145483.444,1661018399999,7917385.36705,15354,76498.578,4164297.18783,0
+1661018400000,54.54,54.85,53.79,53.84,185846.605,1661021999999,10092843.94276,20001,90071.879,4893456.14848,0
+1661022000000,53.83,54.00,52.88,53.19,282924.670,1661025599999,15110623.81039,30790,131297.859,7016452.03566,0
+1661025600000,53.19,53.96,52.60,52.79,218115.035,1661029199999,11637410.23138,24278,101484.059,5415026.08366,0
+1661029200000,52.79,53.92,52.59,53.81,156693.368,1661032799999,8343666.05872,20390,82486.005,4393130.37028,0
+1661032800000,53.82,54.30,53.73,54.06,114990.671,1661036399999,6210268.87126,15202,61537.335,3323624.44376,0
+1661036400000,54.06,54.38,53.86,54.07,102428.151,1661039999999,5539521.58039,10775,50478.584,2729975.74185,0
+1661040000000,54.06,54.58,53.91,53.96,109022.459,1661043599999,5915082.07816,11980,61841.631,3355627.30933,0
+1661043600000,53.95,54.57,53.91,54.49,70149.475,1661047199999,3799776.61771,8089,36355.269,1969066.78976,0
+1661047200000,54.49,54.65,54.21,54.37,65682.100,1661050799999,3571727.48831,8242,36890.202,2006111.25941,0
+1661050800000,54.37,54.38,53.77,54.04,51930.286,1661054399999,2806813.42233,7924,25053.693,1354149.99569,0
+1661054400000,54.05,54.36,53.94,54.03,41417.828,1661057999999,2239845.53200,6419,20609.408,1114527.59303,0
+1661058000000,54.04,54.31,53.92,54.23,46383.934,1661061599999,2510331.43586,6841,26124.292,1413738.30203,0
+1661061600000,54.24,54.35,53.76,53.94,106463.662,1661065199999,5754004.89652,10847,52864.607,2857272.99246,0
+1661065200000,53.95,54.46,53.78,54.44,143553.250,1661068799999,7756060.90341,12151,75935.670,4102578.46401,0
+1661068800000,54.43,55.27,54.41,54.75,235941.911,1661072399999,12924741.08242,24487,122078.500,6686734.18148,0
+1661072400000,54.74,55.15,54.58,54.91,94244.480,1661075999999,5174664.97043,12514,47412.731,2604224.04580,0
+1661076000000,54.90,55.21,54.81,55.11,80859.810,1661079599999,4448786.57495,11366,39148.979,2154105.38367,0
+1661079600000,55.11,55.41,55.06,55.31,79283.721,1661083199999,4378855.69636,11247,41739.424,2305372.38768,0
+1661083200000,55.31,55.53,55.04,55.04,81535.622,1661086799999,4507539.93057,10902,39951.220,2209075.24230,0
+1661086800000,55.05,55.19,54.92,54.98,74996.324,1661090399999,4129221.68253,10401,37026.053,2038855.63198,0
+1661090400000,54.99,55.07,54.75,54.93,75435.409,1661093999999,4143138.15457,9290,38005.329,2087760.17541,0
+1661094000000,54.93,55.04,54.70,54.88,56240.553,1661097599999,3087929.19010,6969,31020.564,1703398.89772,0
+1661097600000,54.88,55.28,54.72,55.08,107469.950,1661101199999,5914323.32950,12268,57948.887,3189305.05275,0
+1661101200000,55.08,55.34,54.94,55.02,76200.731,1661104799999,4204424.70974,8112,36001.239,1986608.49108,0
+1661104800000,55.03,55.11,54.88,55.09,48953.766,1661108399999,2693065.95522,6420,25350.545,1394562.74656,0
+1661108400000,55.09,55.20,54.98,55.09,61007.598,1661111999999,3361756.38518,6705,32424.526,1787010.26876,0
+1661112000000,55.10,55.95,54.91,55.29,150476.543,1661115599999,8328364.90659,14674,83169.461,4600864.99695,0
+1661115600000,55.29,55.96,55.20,55.40,120495.034,1661119199999,6694378.75979,13748,55529.714,3084727.30063,0
+1661119200000,55.40,55.70,54.40,55.47,262211.107,1661122799999,14415012.47714,26391,117496.004,6464703.16218,0
+1661122800000,55.48,55.73,55.26,55.62,123377.190,1661126399999,6847055.81581,13354,60486.761,3356582.84488,0
+1661126400000,55.62,55.67,54.69,54.75,165290.242,1661129999999,9104695.64666,18407,80899.298,4456645.46658,0
+1661130000000,54.75,54.93,54.61,54.82,95686.233,1661133599999,5237182.05603,12308,51887.723,2840023.12524,0
+1661133600000,54.81,54.98,54.69,54.92,54991.192,1661137199999,3015241.73019,6971,27820.221,1525593.67731,0
+1661137200000,54.91,55.09,54.61,54.65,108271.159,1661140799999,5938917.18932,10293,54014.528,2963793.09913,0
+1661140800000,54.65,54.67,54.29,54.52,104912.878,1661144399999,5717415.21555,12372,53132.364,2895725.31461,0
+1661144400000,54.52,54.61,54.31,54.43,69226.375,1661147999999,3770046.73035,8475,36517.703,1988871.23259,0
+1661148000000,54.42,54.44,53.62,53.77,159767.872,1661151599999,8627088.67135,15918,70370.992,3797146.73591,0
+1661151600000,53.76,53.86,52.80,52.88,201800.431,1661155199999,10769814.80985,20823,87618.808,4677230.10443,0
+1661155200000,52.87,53.10,52.24,53.09,354147.092,1661158799999,18611833.99741,31677,174601.856,9177769.61197,0
+1661158800000,53.08,53.26,52.82,53.11,118403.184,1661162399999,6277015.08315,14783,59043.205,3130797.38260,0
+1661162400000,53.11,56.05,52.98,54.86,701385.539,1661165999999,38515847.77192,65975,370499.303,20331332.92677,0
+1661166000000,54.85,55.24,54.56,54.80,195237.101,1661169599999,10702015.67636,20460,104340.951,5720403.80422,0
+1661169600000,54.81,55.02,54.32,54.51,185786.653,1661173199999,10155073.08838,20331,86880.858,4749989.59974,0
+1661173200000,54.50,55.15,54.18,54.98,242850.667,1661176799999,13277052.67733,24796,124632.653,6814535.91845,0
+1661176800000,54.97,56.08,54.63,55.34,329885.468,1661180399999,18258948.25096,31408,174082.898,9635936.97858,0
+1661180400000,55.34,57.25,55.27,57.11,632942.384,1661183999999,35776023.11202,49945,346504.385,19587433.67993,0
+1661184000000,57.10,57.44,56.52,56.84,313700.730,1661187599999,17856700.98563,29830,157648.791,8976678.58662,0
+1661187600000,56.84,56.98,56.51,56.77,151600.411,1661191199999,8606052.80605,16376,76721.414,4355956.95796,0
+1661191200000,56.77,56.79,55.88,56.24,205404.685,1661194799999,11572766.03178,20497,88699.130,4999956.04753,0
+1661194800000,56.25,56.45,56.03,56.40,128377.214,1661198399999,7224878.96467,13869,67622.228,3806195.04088,0
+1661198400000,56.39,56.87,56.34,56.62,252085.402,1661201999999,14274704.90740,24772,127492.386,7220101.59636,0
+1661202000000,56.62,56.69,55.60,56.05,162209.782,1661205599999,9134422.83910,17060,72165.287,4067903.31568,0
+1661205600000,56.05,56.94,56.03,56.62,158967.845,1661209199999,9005261.35269,18302,84380.829,4780445.53501,0
+1661209200000,56.62,57.34,56.50,57.19,137423.548,1661212799999,7816619.78862,16301,75517.680,4296002.36182,0
+1661212800000,57.19,57.60,56.91,56.96,196872.939,1661216399999,11264330.82083,20553,91185.337,5220432.28713,0
+1661216400000,56.97,57.39,56.67,56.79,167213.231,1661219999999,9537713.89393,16786,80887.692,4613613.48180,0
+1661220000000,56.80,57.07,56.55,56.82,119363.901,1661223599999,6778381.88188,12260,53802.046,3055781.36766,0
+1661223600000,56.82,56.94,56.00,56.12,124071.801,1661227199999,7012106.27743,13637,53221.446,3009710.02134,0
+1661227200000,56.13,56.30,55.81,55.91,97516.582,1661230799999,5461803.46351,11955,47994.855,2688173.78143,0
+1661230800000,55.91,55.99,54.02,54.08,248201.380,1661234399999,13619991.04505,25907,113261.981,6212764.93124,0
+1661234400000,54.08,54.69,53.87,54.67,203858.249,1661237999999,11052693.04363,23173,108918.272,5906602.69542,0
+1661238000000,54.68,55.38,54.55,55.37,161827.387,1661241599999,8904552.14863,18317,78835.074,4339670.76122,0
+1661241600000,55.38,56.10,55.36,55.98,184104.618,1661245199999,10285438.33884,21390,94495.745,5278971.98866,0
+1661245200000,55.99,56.88,55.71,56.48,286505.172,1661248799999,16119032.11164,30096,132983.602,7483142.10204,0
+1661248800000,56.48,56.73,56.03,56.24,164113.839,1661252399999,9239964.91227,18111,75968.548,4278948.11211,0
+1661252400000,56.24,56.66,56.07,56.58,115729.855,1661255999999,6521793.85954,14258,56565.507,3187965.63839,0
+1661256000000,56.59,56.80,55.92,55.93,125417.636,1661259599999,7059786.85918,16282,60685.075,3417501.91296,0
+1661259600000,55.94,56.80,55.88,56.64,161830.112,1661263199999,9116092.74963,21476,86148.727,4853391.40391,0
+1661263200000,56.64,57.07,56.26,56.32,164605.003,1661266799999,9341665.34139,20833,80146.248,4549434.71439,0
+1661266800000,56.33,56.82,56.04,56.59,128909.706,1661270399999,7279048.80175,17185,64578.207,3646934.43027,0
+1661270400000,56.60,56.86,56.20,56.81,102903.752,1661273999999,5813663.71584,12847,53116.789,3002250.37336,0
+1661274000000,56.80,57.00,56.56,56.63,91386.898,1661277599999,5187768.90139,11417,45312.968,2572447.73030,0
+1661277600000,56.63,57.74,56.50,57.19,187611.784,1661281199999,10739830.93361,20213,98894.272,5662121.47732,0
+1661281200000,57.18,57.25,56.82,56.96,84124.734,1661284799999,4799829.25316,11457,40333.518,2301451.56786,0
+1661284800000,56.96,57.38,56.76,57.02,95960.743,1661288399999,5477308.94454,11369,54797.906,3128159.66096,0
+1661288400000,57.01,57.17,56.62,56.95,80775.186,1661291999999,4597538.18469,9533,37918.727,2158615.64323,0
+1661292000000,56.94,57.21,56.70,56.98,110384.167,1661295599999,6288603.35799,12446,53080.927,3024495.09409,0
+1661295600000,56.98,57.36,56.77,57.05,103682.753,1661299199999,5915321.85688,11556,47651.692,2718993.04538,0
+1661299200000,57.05,57.12,55.89,56.20,198497.787,1661302799999,11202921.29562,21883,97147.522,5484020.69101,0
+1661302800000,56.21,56.23,55.55,55.91,160764.765,1661306399999,8984360.55792,18598,79487.416,4443141.93049,0
+1661306400000,55.91,56.34,55.68,55.84,105386.701,1661309999999,5903308.88853,12710,51307.996,2874319.67797,0
+1661310000000,55.84,56.20,55.68,55.93,98555.264,1661313599999,5514953.46190,11710,50373.700,2819038.73027,0
+1661313600000,55.93,56.27,55.84,56.20,47479.528,1661317199999,2661080.87459,7160,24908.177,1395981.71524,0
+1661317200000,56.21,56.69,56.19,56.31,102141.960,1661320799999,5761119.81223,11439,52322.684,2951061.02703,0
+1661320800000,56.32,56.66,56.01,56.59,153651.635,1661324399999,8655018.76370,13661,77730.417,4378612.40900,0
+1661324400000,56.59,56.88,55.50,56.22,198340.437,1661327999999,11140405.67975,20782,98350.888,5524025.65262,0
+1661328000000,56.22,56.64,56.09,56.12,143330.253,1661331599999,8080236.24428,15527,73209.939,4127394.38767,0
+1661331600000,56.12,56.55,56.04,56.17,101824.761,1661335199999,5728956.84003,11329,48586.259,2734080.69356,0
+1661335200000,56.16,56.40,55.88,55.93,80753.882,1661338799999,4536008.22915,11669,40700.057,2286280.25753,0
+1661338800000,55.93,56.56,55.88,56.42,93068.733,1661342399999,5242481.05627,12949,47389.696,2669813.92084,0
+1661342400000,56.41,56.60,56.14,56.46,102258.140,1661345999999,5764325.59830,13175,50938.801,2871830.46775,0
+1661346000000,56.45,56.49,56.06,56.21,96952.407,1661349599999,5453209.54600,14595,45035.576,2533176.71982,0
+1661349600000,56.21,56.61,56.01,56.46,94710.340,1661353199999,5337789.85048,14496,46919.584,2644872.34018,0
+1661353200000,56.45,57.28,56.37,57.19,164750.342,1661356799999,9378819.12247,19269,83183.495,4735156.48168,0
+1661356800000,57.20,57.66,56.65,56.72,175390.378,1661360399999,10015189.86566,21782,76001.715,4340078.96658,0
+1661360400000,56.72,57.21,56.63,57.16,92176.866,1661363999999,5245447.78985,11331,47822.048,2721184.52578,0
+1661364000000,57.16,57.47,57.01,57.05,87240.342,1661367599999,4993886.75601,10578,40971.116,2345193.90543,0
+1661367600000,57.05,57.50,57.04,57.26,78977.430,1661371199999,4526273.48751,9716,43935.276,2517834.62888,0
+1661371200000,57.26,57.37,57.07,57.29,64524.984,1661374799999,3692367.17207,8392,35823.332,2050052.04973,0
+1661374800000,57.29,57.29,56.76,56.91,60646.494,1661378399999,3460860.13893,8118,27027.444,1543087.13307,0
+1661378400000,56.92,57.00,56.20,56.52,129226.853,1661381999999,7301764.60537,16365,62480.307,3530108.71880,0
+1661382000000,56.52,56.74,56.26,56.41,84933.462,1661385599999,4795840.35421,11521,39940.838,2255581.31100,0
+1661385600000,56.41,56.75,56.25,56.56,93008.061,1661389199999,5254916.09022,11902,46037.437,2601308.15972,0
+1661389200000,56.55,56.97,56.44,56.55,96973.965,1661392799999,5494413.36580,10460,53813.448,3050325.26356,0
+1661392800000,56.55,56.56,56.32,56.43,60145.072,1661396399999,3394478.64916,8145,32197.094,1817268.27116,0
+1661396400000,56.43,56.58,55.83,56.11,132764.834,1661399999999,7458575.39748,14736,62294.709,3501456.58653,0
+1661400000000,56.11,56.55,56.06,56.53,65179.754,1661403599999,3671061.07863,8778,36821.435,2073888.37326,0
+1661403600000,56.53,56.62,56.24,56.49,57536.678,1661407199999,3248857.62184,8192,29460.502,1663491.80528,0
+1661407200000,56.50,57.52,56.45,57.07,161576.262,1661410799999,9227900.34504,19718,88416.559,5049181.13199,0
+1661410800000,57.06,57.24,56.96,57.12,75718.682,1661414399999,4320844.78829,10101,37979.329,2167548.26103,0
+1661414400000,57.12,57.29,56.86,56.93,67686.917,1661417999999,3864454.72797,9112,30744.007,1755858.80084,0
+1661418000000,56.92,57.03,56.40,56.63,88371.172,1661421599999,5011497.41436,12452,41078.074,2330184.12435,0
+1661421600000,56.63,56.73,56.38,56.50,84869.234,1661425199999,4803433.68760,10381,43820.022,2480353.47800,0
+1661425200000,56.49,56.91,56.43,56.83,102750.772,1661428799999,5830555.68980,12643,49286.411,2796879.10610,0
+1661428800000,56.82,56.95,56.41,56.65,122851.898,1661432399999,6962880.28196,14580,62417.681,3538245.36002,0
+1661432400000,56.64,56.70,56.27,56.66,102976.516,1661435999999,5813334.68231,12740,49717.060,2807016.60165,0
+1661436000000,56.67,57.07,56.57,56.62,90626.849,1661439599999,5147739.38346,12694,43934.341,2496056.17735,0
+1661439600000,56.62,56.68,55.74,56.20,157009.227,1661443199999,8805522.69510,20343,72203.544,4049825.71660,0
+1661443200000,56.19,56.48,56.01,56.21,113604.551,1661446799999,6386525.28900,14225,56811.356,3194137.75780,0
+1661446800000,56.20,57.22,56.10,56.93,156641.314,1661450399999,8891017.69583,18027,78410.322,4449335.24125,0
+1661450400000,56.92,56.99,56.60,56.88,81528.053,1661453999999,4628066.68820,10596,34821.752,1976830.62597,0
+1661454000000,56.88,57.21,56.70,57.15,71128.408,1661457599999,4054926.40922,10802,35702.497,2035751.97726,0
+1661457600000,57.16,57.25,57.02,57.17,62200.968,1661461199999,3553393.16533,8347,28829.771,1647116.01601,0
+1661461200000,57.16,57.28,56.80,57.10,54036.564,1661464799999,3085300.24854,7992,24761.529,1413875.47643,0
+1661464800000,57.11,57.16,56.80,56.89,68236.952,1661468399999,3887235.75521,10018,32101.545,1828619.11794,0
+1661468400000,56.89,57.01,56.56,56.60,67707.050,1661471999999,3847262.25498,9282,35401.429,2011308.75030,0
+1661472000000,56.59,56.61,55.80,56.00,163166.811,1661475599999,9171577.86973,21391,84319.782,4738527.62645,0
+1661475600000,56.00,56.31,55.95,56.22,75262.687,1661479199999,4223926.61947,10779,41289.428,2317690.04584,0
+1661479200000,56.22,56.53,56.06,56.53,56382.463,1661482799999,3172387.94166,8010,28452.076,1601059.89707,0
+1661482800000,56.53,56.55,56.16,56.17,51807.613,1661486399999,2921783.11472,7471,23604.570,1331210.62701,0
+1661486400000,56.18,56.24,55.82,55.86,124533.480,1661489999999,6982801.14264,12359,56215.203,3152298.22120,0
+1661490000000,55.86,55.95,55.08,55.42,222336.667,1661493599999,12340395.60575,23518,106402.255,5905145.99034,0
+1661493600000,55.42,55.65,55.30,55.51,87126.592,1661497199999,4833776.94105,10165,43909.098,2436653.61633,0
+1661497200000,55.51,55.65,55.04,55.62,116766.774,1661500799999,6463824.35788,12676,52968.769,2931932.09647,0
+1661500800000,55.63,56.09,55.46,55.90,142802.082,1661504399999,7962592.41397,14557,70892.847,3953689.49554,0
+1661504400000,55.89,56.08,55.75,55.97,82471.312,1661507999999,4613084.94635,10968,39201.915,2192736.98185,0
+1661508000000,55.98,56.15,55.75,55.85,93848.822,1661511599999,5248868.11021,11661,45280.668,2532455.45713,0
+1661511600000,55.86,55.92,55.31,55.75,180346.897,1661515199999,10016790.31358,21671,83641.995,4646195.72198,0
+1661515200000,55.75,57.40,55.54,57.29,342802.301,1661518799999,19414497.94278,37358,175594.873,9943720.77430,0
+1661518800000,57.29,58.30,56.97,57.43,382512.399,1661522399999,22040421.87344,41077,197662.769,11387270.57939,0
+1661522400000,57.43,57.70,55.84,55.93,521611.316,1661525999999,29552193.25944,53575,267693.559,15166945.50640,0
+1661526000000,55.93,55.95,54.02,54.26,447958.469,1661529599999,24490846.62986,53073,212606.409,11623893.72190,0
+1661529600000,54.26,54.46,53.52,54.17,225263.312,1661533199999,12151667.28053,27970,104086.225,5616034.22200,0
+1661533200000,54.16,54.23,53.60,53.64,80440.647,1661536799999,4337499.68468,13391,38283.334,2064009.48711,0
+1661536800000,53.63,53.99,53.01,53.84,197470.702,1661540399999,10558925.18103,23997,94409.415,5048319.91982,0
+1661540400000,53.83,54.25,53.74,54.10,85978.592,1661543999999,4639075.68100,12165,42346.765,2285691.10131,0
+1661544000000,54.10,54.43,53.95,54.00,105392.268,1661547599999,5711083.73885,12808,53205.406,2883506.45761,0
+1661547600000,53.99,54.19,53.90,54.18,44233.483,1661551199999,2391057.36921,7588,20857.427,1127501.25754,0
+1661551200000,54.18,54.26,53.11,53.75,123878.523,1661554799999,6652177.95987,16196,55244.239,2966328.98348,0
+1661554800000,53.75,53.79,52.00,52.64,264520.698,1661558399999,13942891.43883,35549,116681.922,6149764.86751,0
+1661558400000,52.64,52.95,52.25,52.69,148343.251,1661561999999,7809713.42186,19161,75260.112,3961834.73259,0
+1661562000000,52.69,52.93,52.63,52.75,66590.654,1661565599999,3511347.51590,8697,31891.709,1681798.32161,0
+1661565600000,52.76,52.84,52.24,52.49,105039.165,1661569199999,5520403.73402,12712,47758.725,2510230.66677,0
+1661569200000,52.49,52.82,52.42,52.68,57684.748,1661572799999,3033756.41592,8781,30826.432,1621150.42387,0
+1661572800000,52.68,52.81,52.51,52.60,53299.762,1661576399999,2806421.25398,7565,26199.309,1379531.88102,0
+1661576400000,52.60,52.69,51.61,52.38,176877.996,1661579999999,9217507.41608,21834,79923.536,4165759.05558,0
+1661580000000,52.38,52.70,52.14,52.43,116472.908,1661583599999,6098655.97560,13731,61166.565,3203145.20892,0
+1661583600000,52.43,52.79,52.28,52.76,72335.490,1661587199999,3798546.75063,9002,37969.319,1994092.85512,0
+1661587200000,52.77,52.80,52.50,52.59,77162.787,1661590799999,4064872.37303,9547,34510.774,1818174.28185,0
+1661590800000,52.59,52.62,52.39,52.48,67989.547,1661594399999,3570685.18817,9313,35321.676,1855090.35034,0
+1661594400000,52.48,52.82,52.45,52.60,71136.428,1661597999999,3747088.76683,9978,37319.618,1965894.20283,0
+1661598000000,52.59,52.80,52.52,52.67,61084.552,1661601599999,3216957.29000,8143,30292.513,1595504.61192,0
+1661601600000,52.67,52.85,52.63,52.78,49146.957,1661605199999,2592050.49789,8142,27640.337,1457880.42570,0
+1661605200000,52.78,52.95,52.44,52.75,92512.433,1661608799999,4874834.36211,11770,46490.247,2449819.86886,0
+1661608800000,52.75,52.89,52.46,52.48,76866.248,1661612399999,4049283.78893,10852,34669.704,1826781.30424,0
+1661612400000,52.49,52.70,51.92,52.40,186490.338,1661615999999,9755751.11726,22319,89126.764,4662278.32372,0
+1661616000000,52.40,52.88,51.83,52.78,211090.460,1661619599999,11042129.50824,25171,114915.328,6012441.41283,0
+1661619600000,52.78,53.00,52.54,52.70,107060.581,1661623199999,5647006.35376,14020,55967.451,2952418.87363,0
+1661623200000,52.70,52.80,52.52,52.58,55291.685,1661626799999,2911903.37956,8674,27379.067,1441917.01600,0
+1661626800000,52.58,52.86,52.46,52.77,51649.241,1661630399999,2721214.57788,8078,26462.223,1394002.43655,0
+1661630400000,52.77,52.92,52.57,52.88,62339.347,1661633999999,3287382.19957,8212,35471.703,1870585.05155,0
+1661634000000,52.88,53.01,52.60,52.60,45608.509,1661637599999,2411331.19711,7171,24469.711,1294099.96446,0
+1661637600000,52.60,53.45,52.54,52.95,140509.818,1661641199999,7445454.34212,16755,71199.584,3771970.08640,0
+1661641200000,52.96,53.21,52.85,52.96,64966.865,1661644799999,3444922.27980,9275,33840.111,1794308.18041,0
+1661644800000,52.96,53.02,52.44,52.70,96286.174,1661648399999,5074191.22900,12771,42614.819,2246066.05296,0
+1661648400000,52.70,53.09,52.61,52.90,82556.844,1661651999999,4368481.05241,10290,38563.056,2040408.98014,0
+1661652000000,52.91,53.50,52.84,52.89,85161.105,1661655599999,4523585.76124,11032,48816.433,2592961.28992,0
+1661655600000,52.88,53.04,52.69,52.83,50779.139,1661659199999,2684720.42182,7155,24770.159,1309749.21394,0
+1661659200000,52.83,53.11,52.53,52.84,134603.108,1661662799999,7111945.85323,14814,72802.573,3846178.03152,0
+1661662800000,52.85,53.00,52.61,53.00,51634.294,1661666399999,2725884.08889,6996,29480.150,1556377.20758,0
+1661666400000,53.00,53.05,52.84,53.00,54646.912,1661669999999,2893268.86628,7217,30630.210,1621621.54459,0
+1661670000000,53.00,53.27,52.84,53.13,59518.933,1661673599999,3156072.07029,8322,29996.460,1590981.55631,0
+1661673600000,53.13,53.32,52.84,52.90,74309.821,1661677199999,3943185.00336,9846,35751.605,1897352.57246,0
+1661677200000,52.90,53.20,52.77,53.09,76378.118,1661680799999,4048404.25956,10535,39593.246,2098606.29098,0
+1661680800000,53.10,54.39,53.02,53.95,346021.084,1661684399999,18618227.38345,34277,195825.877,10531978.31347,0
+1661684400000,53.96,54.17,53.60,53.80,168389.565,1661687999999,9066159.21912,19896,84789.520,4565701.03222,0
+1661688000000,53.80,53.97,53.44,53.51,119302.995,1661691599999,6409293.73342,15483,52495.206,2820228.99857,0
+1661691600000,53.51,53.84,53.43,53.58,118465.011,1661695199999,6353507.33309,13220,58312.565,3127462.00886,0
+1661695200000,53.57,55.13,53.46,54.88,570468.435,1661698799999,31007607.39638,51987,304169.716,16537392.42706,0
+1661698800000,54.87,55.99,54.78,55.59,535480.531,1661702399999,29562730.00999,49156,274405.667,15156110.91204,0
+1661702400000,55.59,55.80,54.87,54.88,308189.725,1661705999999,17069220.97287,29102,146663.368,8125908.97401,0
+1661706000000,54.89,55.29,54.86,55.01,152056.536,1661709599999,8372337.19017,14225,81614.703,4493583.14170,0
+1661709600000,55.01,55.28,54.95,55.08,116348.216,1661713199999,6410558.91092,11567,61336.873,3379673.12074,0
+1661713200000,55.09,55.24,54.71,54.84,125904.532,1661716799999,6917168.31810,12561,65059.760,3574932.85210,0
+1661716800000,54.85,55.05,54.79,54.97,85510.283,1661720399999,4696700.35483,10224,45513.684,2500096.66306,0
+1661720400000,54.97,55.19,54.62,54.93,85693.983,1661723999999,4705444.75032,10733,39882.011,2191088.05027,0
+1661724000000,54.92,55.18,54.39,54.76,220362.468,1661727599999,12060541.48727,23466,108877.112,5959642.15378,0
+1661727600000,54.77,54.84,53.11,53.38,381627.471,1661731199999,20605887.73809,36312,174376.894,9421450.01685,0
+1661731200000,53.37,53.64,52.45,53.24,428109.483,1661734799999,22699895.74852,44488,218416.396,11581316.64460,0
+1661734800000,53.25,55.00,53.20,54.60,305396.287,1661738399999,16452370.70160,27742,169459.618,9135161.20709,0
+1661738400000,54.60,55.45,54.40,55.02,523268.530,1661741999999,28778510.24274,47693,279794.879,15388924.72512,0
+1661742000000,55.01,55.20,54.66,54.73,297101.859,1661745599999,16307087.15910,23577,146752.682,8056416.99949,0
+1661745600000,54.73,54.97,54.37,54.43,128618.551,1661749199999,7030307.19313,14828,60803.939,3324094.63917,0
+1661749200000,54.44,54.65,53.62,53.71,164013.354,1661752799999,8887975.40839,17794,72693.686,3940320.70825,0
+1661752800000,53.70,54.26,53.70,54.17,163509.301,1661756399999,8835609.87518,17077,85581.366,4623780.89354,0
+1661756400000,54.18,54.44,53.96,54.32,116399.749,1661759999999,6308661.60615,14270,62349.056,3379412.41474,0
+1661760000000,54.33,54.41,53.73,53.91,121358.235,1661763599999,6556749.04111,14160,57387.406,3100244.29753,0
+1661763600000,53.91,54.19,53.76,54.09,116761.718,1661767199999,6303376.73195,14315,61545.930,3322353.67796,0
+1661767200000,54.10,54.37,53.92,54.23,123422.612,1661770799999,6684618.51039,14459,61522.550,3332093.76686,0
+1661770800000,54.23,54.34,53.95,54.33,80829.982,1661774399999,4378784.26034,11432,38904.099,2107821.43152,0
+1661774400000,54.32,56.31,54.29,55.73,516864.683,1661777999999,28672125.57824,49111,265835.480,14741398.65894,0
+1661778000000,55.73,55.98,55.30,55.60,315644.743,1661781599999,17568049.70930,33086,153360.908,8537509.47740,0
+1661781600000,55.59,56.68,55.44,55.66,361079.202,1661785199999,20242412.01630,36926,182980.377,10259447.41047,0
+1661785200000,55.64,56.12,55.56,55.87,148951.035,1661788799999,8317436.34833,17483,79302.461,4429375.25667,0
+1661788800000,55.88,55.97,55.44,55.76,254661.433,1661792399999,14195315.87564,26598,117782.034,6566568.09988,0
+1661792400000,55.75,55.81,55.48,55.66,98511.742,1661795999999,5480069.19611,10415,52778.312,2935756.90705,0
+1661796000000,55.65,55.66,54.93,55.08,179863.509,1661799599999,9929144.93815,16415,77541.699,4280038.65159,0
+1661799600000,55.06,55.25,54.88,55.00,96268.184,1661803199999,5301359.98153,11724,49147.152,2706647.31638,0
+1661803200000,54.99,55.42,54.99,55.33,87981.457,1661806799999,4860222.08993,10272,48596.868,2684317.87849,0
+1661806800000,55.33,55.60,55.17,55.48,71635.112,1661810399999,3966180.28734,9272,39235.493,2172405.91223,0
+1661810400000,55.49,55.57,55.09,55.40,96689.199,1661813999999,5349228.24396,11188,50896.974,2815613.37983,0
+1661814000000,55.41,55.89,55.06,55.75,118540.490,1661817599999,6585797.21022,13483,60873.303,3383373.36908,0
+1661817600000,55.74,55.78,54.80,55.26,168346.286,1661821199999,9302022.51842,18070,77685.757,4292891.95046,0
+1661821200000,55.26,55.32,54.42,54.65,157905.060,1661824799999,8656091.82985,17073,81749.707,4480224.03160,0
+1661824800000,54.66,55.13,54.50,55.13,89729.655,1661828399999,4919181.83264,12340,48184.739,2642323.76339,0
+1661828400000,55.12,55.68,54.99,55.63,97778.944,1661831999999,5411020.50108,12137,49999.242,2767448.85730,0
+1661832000000,55.62,56.22,55.39,55.94,210126.147,1661835599999,11742134.62437,20324,101526.867,5675024.58223,0
+1661835600000,55.95,55.95,55.50,55.59,121983.291,1661839199999,6796205.29447,13357,58247.235,3245350.26692,0
+1661839200000,55.59,55.70,55.26,55.41,81159.455,1661842799999,4500787.52891,10070,40622.999,2253072.16215,0
+1661842800000,55.40,55.76,55.29,55.55,117486.468,1661846399999,6521903.01002,12093,59266.576,3290585.22761,0
+1661846400000,55.54,55.83,55.48,55.53,99728.501,1661849999999,5550509.90633,11352,48265.220,2686806.59012,0
+1661850000000,55.54,55.55,55.30,55.36,75480.300,1661853599999,4183978.14493,10188,34738.966,1925630.85007,0
+1661853600000,55.36,55.54,54.85,55.11,112776.811,1661857199999,6229963.91696,14182,50993.153,2818285.85258,0
+1661857200000,55.11,55.36,55.00,55.10,101790.537,1661860799999,5616266.07331,12806,51199.112,2825174.07087,0
+1661860800000,55.09,55.26,54.64,54.91,143202.610,1661864399999,7867531.60421,16985,68705.946,3775418.26449,0
+1661864400000,54.92,55.22,54.54,54.63,154760.852,1661867999999,8497809.72867,18958,71250.570,3912681.60502,0
+1661868000000,54.63,54.75,52.16,52.77,538261.124,1661871599999,28717735.89855,56040,230175.182,12272266.34342,0
+1661871600000,52.77,53.16,52.51,52.96,258966.933,1661875199999,13669233.76875,29461,122343.401,6458021.81792,0
+1661875200000,52.96,53.12,51.76,52.11,287159.851,1661878799999,15064034.46338,30894,133569.027,7006616.70271,0
+1661878800000,52.11,52.44,52.02,52.39,127321.616,1661882399999,6648114.56180,16281,64909.105,3389543.64220,0
+1661882400000,52.38,52.57,52.24,52.51,90550.632,1661885999999,4743997.52661,11831,44624.146,2338025.97196,0
+1661886000000,52.51,54.35,52.45,53.51,344809.078,1661889599999,18453634.33004,33659,171246.936,9160085.49255,0
+1661889600000,53.51,53.96,53.25,53.65,113533.817,1661893199999,6084897.70389,13592,57918.307,3104169.89215,0
+1661893200000,53.65,53.69,52.94,53.21,72306.770,1661896799999,3861383.71230,9098,33186.676,1772061.61780,0
+1661896800000,53.21,53.51,52.83,53.46,111471.980,1661900399999,5924764.64687,13929,50500.652,2684422.17345,0
+1661900400000,53.46,53.53,52.72,52.97,114893.849,1661903999999,6106606.65971,13061,56754.356,3016904.34819,0
+1661904000000,52.98,53.91,52.97,53.79,141049.697,1661907599999,7558471.50794,17275,68445.511,3667333.74475,0
+1661907600000,53.79,54.31,53.73,54.04,134808.556,1661911199999,7285031.69917,16171,65036.777,3514784.68413,0
+1661911200000,54.04,54.85,54.03,54.69,152365.106,1661914799999,8306460.73051,17340,80679.088,4398405.22557,0
+1661914800000,54.70,55.12,54.33,54.64,257128.091,1661918399999,14074546.37288,24806,118473.067,6485267.77736,0
+1661918400000,54.64,54.89,54.47,54.62,73286.974,1661921999999,4007578.16865,9671,37501.485,2051252.48570,0
+1661922000000,54.61,54.91,54.50,54.67,109689.803,1661925599999,5998464.39700,11586,57334.134,3136316.34728,0
+1661925600000,54.67,54.95,54.04,54.24,111692.337,1661929199999,6074036.90124,14265,52581.884,2859633.05641,0
+1661929200000,54.24,54.42,53.95,54.02,76450.747,1661932799999,4142898.08365,10402,38050.591,2062161.02076,0
+1661932800000,54.03,54.40,53.55,54.09,146969.956,1661936399999,7935674.31398,17364,77316.916,4175439.81905,0
+1661936400000,54.09,54.30,53.78,54.13,80376.259,1661939999999,4344519.39088,12001,37373.324,2019692.74904,0
+1661940000000,54.14,54.59,54.02,54.37,102130.927,1661943599999,5546948.52303,13786,53389.188,2899981.81348,0
+1661943600000,54.36,54.50,54.09,54.30,70207.879,1661947199999,3810231.84825,10381,34053.367,1848114.16391,0
+1661947200000,54.29,54.67,53.94,54.30,120798.334,1661950799999,6556756.91798,17341,56966.207,3092454.00961,0
+1661950800000,54.30,54.65,53.98,54.26,147989.069,1661954399999,8038710.20882,18268,75087.958,4078423.16336,0
+1661954400000,54.26,54.46,53.83,53.92,132667.834,1661957999999,7187534.60096,17274,64390.594,3488912.15878,0
+1661958000000,53.92,53.94,53.04,53.80,182566.070,1661961599999,9773365.43419,23213,91305.759,4887305.31217,0
+1661961600000,53.81,53.92,53.46,53.72,109008.647,1661965199999,5850445.33085,13598,51731.881,2776210.34464,0
+1661965200000,53.72,54.28,53.38,53.68,130605.749,1661968799999,7030418.27497,15581,63250.118,3403750.05586,0
+1661968800000,53.67,53.94,53.58,53.84,68129.744,1661972399999,3663024.04190,9024,33283.990,1789699.50737,0
+1661972400000,53.84,55.22,53.80,54.64,243300.670,1661975999999,13333877.62522,28062,121868.038,6678607.70019,0
+1661976000000,54.65,54.77,54.33,54.70,89110.867,1661979599999,4862688.98111,10302,55151.792,3010004.54999,0
+1661979600000,54.70,54.84,54.48,54.82,46641.796,1661983199999,2549968.41841,7285,21432.624,1171908.66082,0
+1661983200000,54.81,54.95,53.90,54.32,120378.330,1661986799999,6528750.59269,15348,55796.946,3026356.99618,0
+1661986800000,54.31,54.32,53.52,53.80,127698.391,1661990399999,6877817.94162,13465,59512.152,3205629.29208,0
+1661990400000,53.81,54.15,53.15,53.69,152773.403,1661993999999,8198511.82476,18440,74961.926,4021182.04107,0
+1661994000000,53.68,54.18,53.52,54.13,75649.716,1661997599999,4071176.63371,11462,36421.622,1960199.39709,0
+1661997600000,54.14,56.06,54.11,55.09,419214.250,1662001199999,23229663.18021,42520,218339.918,12100024.85161,0
+1662001200000,55.08,55.15,54.17,54.25,217845.540,1662004799999,11912680.77721,23931,114058.742,6238155.16285,0
+1662004800000,54.25,54.86,54.10,54.72,133148.457,1662008399999,7258403.22724,14916,72985.710,3979005.37576,0
+1662008400000,54.73,55.15,54.60,54.66,110594.848,1662011999999,6071358.61550,12932,50269.689,2759923.78435,0
+1662012000000,54.66,54.90,54.28,54.61,131150.213,1662015599999,7159687.26246,14809,61943.312,3382359.90958,0
+1662015600000,54.61,54.69,54.05,54.59,141121.950,1662019199999,7678888.27922,17376,69282.897,3771171.63568,0
+1662019200000,54.60,55.70,54.45,55.65,302563.067,1662022799999,16656247.02463,30345,163913.974,9025002.91897,0
+1662022800000,55.66,56.05,55.20,55.75,256446.727,1662026399999,14276435.01127,28786,132037.279,7352914.85222,0
+1662026400000,55.75,56.02,55.47,55.86,196737.554,1662029999999,10970859.51263,20956,104969.453,5855290.78754,0
+1662030000000,55.86,56.57,55.72,56.44,268793.020,1662033599999,15094145.42392,29638,154260.130,8663181.17233,0
+1662033600000,56.45,56.60,55.54,56.00,300838.598,1662037199999,16876867.31000,33444,134488.754,7546531.99824,0
+1662037200000,55.99,56.12,55.31,55.67,230678.233,1662040799999,12860296.11338,24068,113139.020,6308664.69802,0
+1662040800000,55.66,55.69,54.23,54.65,456488.554,1662044399999,25051660.81079,41716,225979.896,12400016.63563,0
+1662044400000,54.65,55.57,54.50,54.87,364456.349,1662047999999,20065013.27085,31514,184552.059,10161347.60510,0
+1662048000000,54.86,55.42,54.61,55.41,244195.947,1662051599999,13447895.32215,25652,126572.479,6971933.83594,0
+1662051600000,55.41,56.54,55.35,55.81,340997.961,1662055199999,19097670.95522,33933,176336.170,9876065.13186,0
+1662055200000,55.81,57.31,55.81,56.87,443242.800,1662058799999,25153916.84412,41473,245637.614,13939911.54519,0
+1662058800000,56.87,57.49,56.67,56.76,281738.467,1662062399999,16052208.89001,26599,137936.324,7863759.91912,0
+1662062400000,56.75,57.43,56.56,57.34,196983.295,1662065999999,11244766.51558,18910,98207.304,5606812.41391,0
+1662066000000,57.34,57.59,56.96,57.38,170263.515,1662069599999,9753069.58405,18608,86659.341,4964874.26807,0
+1662069600000,57.39,57.48,56.85,56.98,140042.003,1662073199999,8001510.05529,15265,64978.571,3714145.62815,0
+1662073200000,56.99,57.77,56.81,57.55,194307.228,1662076799999,11144791.33465,19590,105690.464,6064451.65402,0
+1662076800000,57.54,57.70,56.97,57.06,157207.698,1662080399999,9002596.14160,17234,71879.912,4117357.01560,0
+1662080400000,57.06,57.12,56.73,57.01,100672.105,1662083999999,5731771.38392,11021,53476.194,3044848.78399,0
+1662084000000,57.01,57.07,56.45,57.01,154103.145,1662087599999,8741825.65418,15832,77736.584,4410797.55689,0
+1662087600000,57.01,58.16,56.98,57.67,239313.181,1662091199999,13785136.20903,26106,131905.281,7598183.02865,0
+1662091200000,57.67,57.92,56.94,57.13,234457.885,1662094799999,13472989.90921,21798,106441.004,6119287.69898,0
+1662094800000,57.12,57.17,56.78,57.01,115406.073,1662098399999,6576628.69687,11645,54233.488,3091336.49604,0
+1662098400000,57.02,57.62,56.82,57.45,158391.166,1662101999999,9069133.15662,14351,89205.203,5107733.57068,0
+1662102000000,57.44,57.47,57.07,57.21,101919.084,1662105599999,5832646.46990,10323,51622.888,2953807.77827,0
+1662105600000,57.22,57.67,57.02,57.61,102785.361,1662109199999,5892144.90790,11715,53416.880,3062752.22417,0
+1662109200000,57.61,57.75,57.32,57.57,131601.076,1662112799999,7569034.00197,12312,70517.857,4055450.43254,0
+1662112800000,57.58,57.78,57.19,57.38,115316.869,1662116399999,6630140.98086,14068,53920.929,3100323.18732,0
+1662116400000,57.39,57.49,57.04,57.42,92855.881,1662119999999,5320221.91709,12404,49426.810,2832175.93384,0
+1662120000000,57.42,59.84,57.27,58.89,617868.788,1662123599999,36221738.76697,65414,339833.831,19916443.22531,0
+1662123600000,58.90,59.53,58.80,59.32,284212.517,1662127199999,16835640.07587,31096,138477.017,8202789.50985,0
+1662127200000,59.33,60.49,59.04,60.22,408669.445,1662130799999,24487280.55809,41327,218495.551,13091926.43675,0
+1662130800000,60.23,62.08,60.17,61.55,716137.576,1662134399999,43702073.29224,62999,397708.833,24281007.92925,0
+1662134400000,61.56,62.45,60.82,61.13,966634.057,1662137999999,59544133.99934,85529,480266.375,29593467.58414,0
+1662138000000,61.12,61.76,60.07,60.47,708450.990,1662141599999,43079139.69824,60920,369718.475,22484761.36803,0
+1662141600000,60.46,61.37,60.10,61.15,514915.872,1662145199999,31283254.90470,41999,281963.955,17129920.49897,0
+1662145200000,61.13,61.70,60.35,61.08,510869.569,1662148799999,31168916.45687,44277,274203.685,16731061.06838,0
+1662148800000,61.08,61.68,60.78,61.52,280565.803,1662152399999,17174895.16810,27212,155709.488,9534036.85198,0
+1662152400000,61.53,62.31,61.32,61.69,414939.783,1662155999999,25634710.79983,40499,210399.115,13001704.78828,0
+1662156000000,61.69,62.00,60.74,61.27,369710.217,1662159599999,22687251.46588,35324,195557.070,12004291.42653,0
+1662159600000,61.28,61.41,60.65,60.96,244184.068,1662163199999,14885127.79402,23030,121824.032,7427059.25751,0
+1662163200000,60.96,60.99,60.40,60.73,232549.590,1662166799999,14125043.31341,22600,121530.833,7382813.07700,0
+1662166800000,60.73,60.94,60.19,60.70,247294.773,1662170399999,14980728.95343,22604,132255.812,8014418.86771,0
+1662170400000,60.70,61.61,60.65,61.31,402871.405,1662173999999,24659637.18830,34615,214085.541,13104780.49847,0
+1662174000000,61.30,61.55,60.71,61.26,309066.613,1662177599999,18892321.73258,28665,161392.052,9867373.45603,0
+1662177600000,61.26,61.98,61.01,61.73,355631.254,1662181199999,21891203.50810,31823,193402.559,11907271.85001,0
+1662181200000,61.73,62.21,61.15,61.40,471675.255,1662184799999,29073826.77071,37243,243357.378,15005682.16688,0
+1662184800000,61.41,61.41,60.53,60.85,369030.927,1662188399999,22471400.07296,32003,191073.683,11636194.33322,0
+1662188400000,60.85,61.17,59.46,59.96,749469.456,1662191999999,45189234.19701,55067,342394.706,20653929.35297,0
+1662192000000,59.95,60.64,59.50,60.27,456156.112,1662195599999,27374193.42083,40921,253791.352,15235768.05640,0
+1662195600000,60.26,60.54,59.94,60.09,256225.359,1662199199999,15443211.98838,26594,142825.401,8610098.10001,0
+1662199200000,60.09,60.86,59.95,60.20,261920.394,1662202799999,15821622.29672,24905,145391.162,8783838.41316,0
+1662202800000,60.19,60.41,60.06,60.24,138308.030,1662206399999,8330078.71144,15593,69962.606,4214296.12369,0
+1662206400000,60.24,60.79,60.18,60.60,191411.426,1662209999999,11591757.93100,20771,98451.331,5962675.74788,0
+1662210000000,60.60,61.18,60.51,60.92,226583.831,1662213599999,13777987.37464,22875,129437.905,7873901.31632,0
+1662213600000,60.92,60.95,60.16,60.48,318774.121,1662217199999,19292517.26056,23745,174307.288,10549640.63027,0
+1662217200000,60.48,60.67,60.26,60.51,172553.028,1662220799999,10434644.53787,15364,91923.251,5558794.31571,0
+1662220800000,60.51,61.26,60.50,60.80,264984.614,1662224399999,16142980.50541,24133,137623.421,8384837.80064,0
+1662224400000,60.79,61.38,60.71,61.33,145382.904,1662227999999,8871982.97608,15251,81550.271,4978128.74654,0
+1662228000000,61.33,61.60,60.57,60.77,193178.715,1662231599999,11795151.45468,20522,92591.648,5655910.55988,0
+1662231600000,60.76,61.18,60.41,60.62,213111.615,1662235199999,12962494.37629,21625,99285.939,6038969.38041,0
+1662235200000,60.63,61.19,60.53,61.18,113782.452,1662238799999,6921264.92751,13055,58154.485,3537564.74342,0
+1662238800000,61.18,61.23,60.92,60.96,83248.607,1662242399999,5085656.81769,10783,28731.077,1755347.33960,0
+1662242400000,60.96,61.08,59.95,59.97,184194.291,1662245999999,11136234.93888,19604,82916.252,5015528.01446,0
+1662246000000,59.98,60.16,59.68,60.11,199031.269,1662249599999,11921114.68693,22174,100057.345,5993890.62692,0
+1662249600000,60.10,60.12,59.01,59.30,301561.531,1662253199999,17912969.58914,34809,133443.721,7927912.73374,0
+1662253200000,59.30,60.01,59.29,59.79,180336.968,1662256799999,10758352.41489,20430,95336.343,5688215.42247,0
+1662256800000,59.79,60.32,59.60,60.09,161804.882,1662260399999,9711204.41375,17128,73345.759,4403494.86597,0
+1662260400000,60.08,60.12,59.63,59.74,184039.602,1662263999999,11018395.94770,16839,71386.990,4274410.47856,0
+1662264000000,59.73,59.98,59.47,59.93,114899.163,1662267599999,6862006.29101,12464,58756.122,3510546.57228,0
+1662267600000,59.92,59.94,59.33,59.41,98870.265,1662271199999,5894885.45205,12534,40258.823,2400353.22907,0
+1662271200000,59.41,59.60,59.14,59.26,119491.556,1662274799999,7091235.97780,13651,59224.399,3515245.52959,0
+1662274800000,59.26,59.44,59.12,59.25,88377.551,1662278399999,5241227.97324,10601,46591.028,2763335.24816,0
+1662278400000,59.25,59.93,59.04,59.86,167654.634,1662281999999,9985555.70511,17876,88031.101,5243970.88726,0
+1662282000000,59.86,60.47,59.86,60.32,175784.923,1662285599999,10564397.05960,18350,93168.713,5599632.47035,0
+1662285600000,60.32,60.57,59.84,59.87,147858.782,1662289199999,8893072.00073,13990,62615.726,3767800.20165,0
+1662289200000,59.87,60.30,59.76,60.29,89972.812,1662292799999,5394312.98069,10602,48680.448,2919470.88738,0
+1662292800000,60.30,60.79,59.80,60.21,240316.298,1662296399999,14464145.76640,23291,117167.376,7052287.56964,0
+1662296400000,60.20,60.21,59.06,59.19,241622.057,1662299999999,14379112.60568,22454,111892.355,6658129.57927,0
+1662300000000,59.19,59.22,58.57,58.77,275917.333,1662303599999,16236551.84684,26772,138356.504,8142005.79171,0
+1662303600000,58.78,59.13,58.60,59.03,166000.206,1662307199999,9767207.45463,18539,88411.788,5203400.40799,0
+1662307200000,59.03,59.27,58.75,59.23,182283.373,1662310799999,10763132.74075,19506,92932.361,5487221.37573,0
+1662310800000,59.24,59.57,59.24,59.44,145738.050,1662314399999,8658025.60990,15689,68066.814,4043950.87107,0
+1662314400000,59.44,59.70,59.21,59.41,136803.774,1662317999999,8137781.57131,14845,70388.038,4187975.47306,0
+1662318000000,59.40,59.75,59.34,59.73,91158.454,1662321599999,5425818.08344,9744,51979.600,3093902.38570,0
+1662321600000,59.72,60.21,59.52,60.09,146046.506,1662325199999,8743183.05121,15204,76639.609,4589238.21818,0
+1662325200000,60.09,60.26,59.52,59.64,133057.312,1662328799999,7975009.72719,15102,62422.688,3741862.82339,0
+1662328800000,59.64,59.97,59.14,59.85,186701.080,1662332399999,11116977.71702,19028,96891.946,5770672.90174,0
+1662332400000,59.85,60.96,59.85,60.86,290209.101,1662335999999,17574622.75453,28785,155531.117,9421212.47230,0
+1662336000000,60.86,61.22,60.38,60.56,248260.105,1662339599999,15072460.47252,24054,129422.556,7858967.10433,0
+1662339600000,60.55,61.59,60.55,60.68,273553.952,1662343199999,16716201.15809,25890,140065.474,8558699.08653,0
+1662343200000,60.68,60.90,60.07,60.21,255914.740,1662346799999,15459266.51885,21935,130019.415,7856874.25707,0
+1662346800000,60.22,60.77,59.86,60.61,161035.497,1662350399999,9715036.63569,16452,85822.368,5179783.44874,0
+1662350400000,60.65,60.68,60.34,60.37,92013.635,1662353999999,5562396.97068,9801,41907.558,2533545.53001,0
+1662354000000,60.36,60.43,59.22,59.52,285589.521,1662357599999,17046844.41799,24656,130313.008,7777742.93751,0
+1662357600000,59.52,60.09,59.34,59.96,168853.493,1662361199999,10089076.90457,17398,88960.741,5316714.83144,0
+1662361200000,59.96,60.03,59.36,59.58,144755.084,1662364799999,8633105.62554,15658,64822.870,3866467.12707,0
+1662364800000,59.58,60.08,59.47,59.95,150328.621,1662368399999,8994433.93505,14472,79382.164,4749347.70665,0
+1662368400000,59.96,60.16,59.41,59.92,173117.356,1662371999999,10351218.81473,18134,82171.940,4912728.62053,0
+1662372000000,59.91,60.20,59.23,59.54,226164.377,1662375599999,13510702.52207,22098,105425.473,6297972.47536,0
+1662375600000,59.54,59.91,59.44,59.70,180460.636,1662379199999,10763871.75738,17066,97059.065,5788994.03729,0
+1662379200000,59.69,60.15,59.49,60.05,159130.086,1662382799999,9533594.97136,16745,87014.346,5212873.26533,0
+1662382800000,60.04,60.53,59.88,60.02,205707.925,1662386399999,12369703.86068,20242,108453.581,6523447.72144,0
+1662386400000,60.02,60.84,59.84,60.60,283211.473,1662389999999,17064087.28398,21961,161037.758,9704399.51049,0
+1662390000000,60.60,60.77,60.10,60.35,257033.287,1662393599999,15529644.75595,22871,122209.651,7384352.32703,0
+1662393600000,60.34,60.63,60.08,60.38,182299.212,1662397199999,11013355.96035,17795,88359.214,5338676.19499,0
+1662397200000,60.38,60.53,60.17,60.30,101508.656,1662400799999,6125375.37118,11678,49228.816,2970964.57016,0
+1662400800000,60.31,60.35,59.63,59.94,185369.136,1662404399999,11102199.72379,17864,93075.992,5574257.74594,0
+1662404400000,59.95,60.08,59.79,60.00,67523.558,1662407999999,4047761.48908,8230,35251.800,2113628.88780,0
+1662408000000,59.99,60.25,59.92,60.19,60188.080,1662411599999,3619149.23171,7882,27583.436,1658629.33458,0
+1662411600000,60.19,60.32,59.92,60.28,70515.867,1662415199999,4238393.38707,7898,39514.993,2375139.01025,0
+1662415200000,60.28,60.71,60.05,60.42,161332.488,1662418799999,9748357.54533,15745,75951.741,4588974.57176,0
+1662418800000,60.41,60.87,59.87,60.36,211403.672,1662422399999,12756678.24480,21518,100440.000,6060885.95208,0
+1662422400000,60.37,62.10,60.25,61.63,434627.263,1662425999999,26651764.60453,41338,238903.960,14655694.91299,0
+1662426000000,61.63,62.71,60.57,60.65,602962.145,1662429599999,37328205.75875,54356,295496.531,18314062.68318,0
+1662429600000,60.65,60.80,59.54,60.53,533917.597,1662433199999,32063251.56215,46536,271678.925,16320949.54228,0
+1662433200000,60.54,60.57,59.85,60.19,242632.244,1662436799999,14596583.74067,21844,107994.566,6497906.47234,0
+1662436800000,60.19,60.54,60.06,60.08,123002.258,1662440399999,7416019.05892,12394,59543.413,3590991.88348,0
+1662440400000,60.08,60.59,59.83,60.11,141171.378,1662443999999,8499369.21781,14827,63029.364,3795353.85776,0
+1662444000000,60.11,60.38,59.90,60.14,145891.590,1662447599999,8774379.50574,14658,70300.088,4228418.97960,0
+1662447600000,60.16,60.27,59.80,59.90,149075.379,1662451199999,8960214.09705,13658,68075.060,4092682.71099,0
+1662451200000,59.91,60.05,59.70,59.97,217176.377,1662454799999,13001641.84592,16652,103355.940,6188837.81859,0
+1662454800000,59.98,60.13,59.19,59.73,268626.586,1662458399999,16011528.11553,23262,130257.949,7763225.39254,0
+1662458400000,59.72,59.97,59.63,59.75,105995.281,1662461999999,6338228.79173,13595,48639.739,2909013.05136,0
+1662462000000,59.75,59.94,59.51,59.82,123374.824,1662465599999,7367304.47769,14366,57311.904,3422528.59346,0
+1662465600000,59.81,60.58,59.54,59.58,435901.412,1662469199999,26115970.59920,28598,224455.315,13455457.38973,0
+1662469200000,59.58,59.83,58.83,59.29,588972.253,1662472799999,35053115.08159,32853,284412.486,16933819.42038,0
+1662472800000,59.29,59.35,58.02,59.07,406384.721,1662476399999,23862428.25805,43087,191202.253,11230648.76680,0
+1662476400000,59.07,59.26,58.78,59.04,142840.627,1662479999999,8431498.69319,17689,70823.633,4181505.48831,0
+1662480000000,59.04,59.16,58.31,58.67,159509.718,1662483599999,9360165.43535,19188,79175.452,4646159.18415,0
+1662483600000,58.67,58.68,55.38,55.87,984590.056,1662487199999,55701509.62292,87953,457378.741,25850954.44619,0
+1662487200000,55.86,55.88,54.88,55.16,358768.108,1662490799999,19854810.30839,37520,170829.883,9456843.26462,0
+1662490800000,55.14,55.45,54.29,55.04,284212.803,1662494399999,15631165.39420,28704,128725.492,7083116.94325,0
+1662494400000,55.05,55.16,54.00,54.97,325757.305,1662497999999,17838903.96216,28587,175724.502,9628115.26690,0
+1662498000000,54.97,55.10,54.69,54.93,110260.006,1662501599999,6052044.71760,11453,57292.110,3144807.91202,0
+1662501600000,54.93,55.06,54.58,54.68,142688.896,1662505199999,7822182.79663,13180,65650.631,3599024.39244,0
+1662505200000,54.69,54.72,53.95,54.09,183631.009,1662508799999,9970330.46709,18016,87179.198,4734892.42619,0
+1662508800000,54.07,54.27,53.25,53.99,348695.303,1662512399999,18733978.17533,33384,170747.637,9175623.62863,0
+1662512400000,53.99,54.10,53.60,53.87,134861.560,1662515999999,7270594.96816,13779,65671.796,3540777.58130,0
+1662516000000,53.86,53.96,52.90,53.10,430936.510,1662519599999,22980969.70039,33521,195990.759,10454611.06265,0
+1662519600000,53.09,53.64,52.88,53.54,196457.657,1662523199999,10477584.48814,17895,95193.710,5077110.53485,0
+1662523200000,53.54,53.82,53.17,53.77,283927.398,1662526799999,15191101.15295,15017,146590.863,7844850.65896,0
+1662526800000,53.77,54.14,53.54,53.83,256857.071,1662530399999,13830904.72100,22100,122732.278,6610318.29602,0
+1662530400000,53.83,54.06,53.71,53.83,89016.715,1662533999999,4791943.52109,9406,39316.778,2116834.72812,0
+1662534000000,53.84,54.29,53.70,54.17,118411.249,1662537599999,6391854.40941,11930,55060.614,2971783.04317,0
+1662537600000,54.17,54.44,54.12,54.33,100908.640,1662541199999,5479298.09007,11729,53266.738,2892564.16477,0
+1662541200000,54.34,54.47,54.22,54.44,75504.554,1662544799999,4104096.24986,10122,40058.932,2177486.92695,0
+1662544800000,54.45,54.49,54.11,54.17,89951.156,1662548399999,4882072.37729,11780,36401.147,1975842.73884,0
+1662548400000,54.18,54.27,53.85,54.14,81539.363,1662551999999,4407918.67707,12551,39675.914,2145416.73564,0
+1662552000000,54.14,54.93,53.91,54.85,173568.798,1662555599999,9460144.64237,19214,89959.305,4903039.80757,0
+1662555600000,54.86,55.73,54.84,55.31,322030.943,1662559199999,17833053.39503,32119,165953.877,9188650.57375,0
+1662559200000,55.32,55.73,55.19,55.34,173340.773,1662562799999,9606695.51111,18076,81673.641,4527212.33033,0
+1662562800000,55.35,55.48,54.91,55.11,155405.074,1662566399999,8567413.54718,15898,72092.127,3975489.97876,0
+1662566400000,55.12,55.55,55.00,55.14,114367.215,1662569999999,6316540.46860,13962,55660.619,3074262.20103,0
+1662570000000,55.15,55.83,55.13,55.63,117766.207,1662573599999,6533509.80553,12434,66202.044,3673235.98173,0
+1662573600000,55.63,56.00,55.36,55.70,123602.069,1662577199999,6887039.58011,14456,63357.463,3531025.13753,0
+1662577200000,55.70,56.23,55.47,56.17,174732.697,1662580799999,9758557.91418,16701,97563.161,5448808.04408,0
+1662580800000,56.15,57.35,56.06,56.94,367451.095,1662584399999,20870961.00032,34199,190623.393,10829123.30746,0
+1662584400000,56.94,57.30,56.94,57.08,125420.567,1662587999999,7167259.57437,14731,57425.727,3281774.62761,0
+1662588000000,57.08,57.98,57.04,57.94,210281.963,1662591599999,12111509.13865,23079,111671.923,6431256.43082,0
+1662591600000,57.94,58.25,57.07,57.29,213387.360,1662595199999,12323368.33100,21978,99150.185,5729129.02409,0
+1662595200000,57.29,57.49,56.52,57.01,196259.240,1662598799999,11193662.25989,19319,95122.777,5427139.02906,0
+1662598800000,57.00,57.02,56.39,56.93,161566.822,1662602399999,9163978.81301,14731,80973.091,4592786.51097,0
+1662602400000,56.93,57.08,56.61,56.94,93433.760,1662605999999,5308425.46987,9706,50834.364,2888994.38670,0
+1662606000000,56.95,57.14,56.77,56.80,74786.950,1662609599999,4259232.55152,8497,38828.034,2211874.47008,0
+1662609600000,56.80,57.08,56.72,56.72,134779.955,1662613199999,7670231.25020,11878,71775.437,4084927.25288,0
+1662613200000,56.72,57.35,56.60,57.16,126757.995,1662616799999,7225004.31339,12684,63621.454,3627307.88604,0
+1662616800000,57.17,57.29,56.67,57.02,120123.135,1662620399999,6846760.62812,12864,59275.362,3377879.90473,0
+1662620400000,57.01,57.15,56.01,56.71,256553.244,1662623999999,14491730.09162,22087,130349.130,7362602.90054,0
+1662624000000,56.71,57.25,56.51,57.25,96478.612,1662627599999,5481071.82381,11279,53234.282,3025301.35863,0
+1662627600000,57.24,57.26,56.69,56.95,90914.316,1662631199999,5181872.75605,11386,41516.598,2366392.48290,0
+1662631200000,56.94,57.43,56.79,57.36,120112.046,1662634799999,6866476.55313,13862,61724.375,3528601.28890,0
+1662634800000,57.37,57.54,57.21,57.36,112491.665,1662638399999,6452577.96200,13777,58289.863,3343504.62831,0
+1662638400000,57.36,57.71,56.44,56.68,323178.050,1662641999999,18438919.42145,31324,164209.510,9372644.88297,0
+1662642000000,56.68,57.85,56.17,57.09,379710.359,1662645599999,21630360.69335,34205,190518.275,10848455.01536,0
+1662645600000,57.10,57.67,56.63,57.60,236655.099,1662649199999,13525146.58147,24361,124770.269,7128622.17509,0
+1662649200000,57.60,57.80,56.86,57.09,314900.133,1662652799999,18055982.58317,22913,154421.506,8852573.10433,0
+1662652800000,57.08,57.16,56.44,56.91,216783.287,1662656399999,12319673.21256,22191,108338.066,6156568.36078,0
+1662656400000,56.91,57.45,56.73,57.29,133343.315,1662659999999,7625200.20019,15163,63490.593,3631061.53112,0
+1662660000000,57.30,57.54,57.22,57.34,69584.195,1662663599999,3992973.17606,9508,34283.643,1967308.55622,0
+1662663600000,57.33,58.40,57.20,58.35,154642.497,1662667199999,8943329.85971,16340,92888.686,5375022.13015,0
+1662667200000,58.35,58.61,58.02,58.27,133177.059,1662670799999,7763962.07732,14991,67959.945,3962830.16260,0
+1662670800000,58.27,58.29,57.81,58.08,39711.521,1662674399999,2306169.58334,6381,17252.223,1001623.67458,0
+1662674400000,58.08,58.24,57.72,58.18,76544.350,1662677999999,4435748.16401,8477,40153.680,2327862.47025,0
+1662678000000,58.17,58.28,57.76,57.93,57580.635,1662681599999,3340332.09411,7416,26977.782,1564956.68886,0
+1662681600000,57.93,58.21,57.66,58.09,109446.168,1662685199999,6347230.48904,11199,48258.854,2799775.63959,0
+1662685200000,58.09,58.31,57.92,58.15,84837.149,1662688799999,4932835.30219,8639,42433.996,2467723.54310,0
+1662688800000,58.15,58.71,58.13,58.26,124912.316,1662692399999,7295748.92194,12566,65792.509,3842805.20490,0
+1662692400000,58.27,59.94,58.16,59.41,354416.910,1662695999999,21010860.74692,31602,193891.880,11489816.04538,0
+1662696000000,59.42,60.49,59.27,60.12,334893.885,1662699599999,20034760.09917,30707,182964.794,10950598.19217,0
+1662699600000,60.13,60.73,59.89,60.60,220646.709,1662703199999,13317933.55920,22267,115557.165,6974623.36699,0
+1662703200000,60.59,60.76,60.22,60.41,130629.219,1662706799999,7898410.57905,14963,71226.718,4307096.42421,0
+1662706800000,60.42,60.68,60.20,60.44,143100.352,1662710399999,8646837.72970,13374,76010.493,4594015.97655,0
+1662710400000,60.44,61.31,60.32,60.76,174726.403,1662713999999,10610156.81275,18722,101782.927,6182765.88833,0
+1662714000000,60.77,61.39,60.42,61.39,150133.172,1662717599999,9126507.67910,19755,71623.941,4357367.00703,0
+1662717600000,61.39,61.50,61.06,61.20,180393.598,1662721199999,11050892.81531,21018,98572.613,6039016.41506,0
+1662721200000,61.19,61.30,60.70,60.90,152812.591,1662724799999,9324058.47906,18297,78821.225,4810421.68914,0
+1662724800000,60.89,61.95,60.84,61.27,196853.768,1662728399999,12089304.04892,23500,107945.204,6628586.46318,0
+1662728400000,61.28,61.34,60.59,60.92,162468.646,1662731999999,9892237.12982,21453,80649.321,4910516.78612,0
+1662732000000,60.92,61.30,60.64,61.03,95344.332,1662735599999,5812329.19687,15135,46940.391,2861765.67393,0
+1662735600000,61.03,61.20,60.76,60.93,125501.336,1662739199999,7654020.54669,15396,65697.426,4006717.16763,0
+1662739200000,60.92,60.97,60.40,60.89,108803.490,1662742799999,6603291.20455,15948,51579.373,3130155.83202,0
+1662742800000,60.88,61.24,60.71,60.96,137150.140,1662746399999,8366198.92299,14944,66139.140,4035406.32026,0
+1662746400000,60.96,61.12,60.50,60.77,101854.499,1662749999999,6198689.98890,13553,48421.462,2947605.55808,0
+1662750000000,60.77,61.21,60.70,60.86,79670.840,1662753599999,4856614.65960,11612,43331.416,2641566.31095,0
+1662753600000,60.85,61.02,60.75,60.89,43053.599,1662757199999,2621017.24833,7402,23909.844,1455635.63915,0
+1662757200000,60.88,60.94,60.46,60.59,49818.392,1662760799999,3024254.51872,8201,23582.461,1431602.78238,0
+1662760800000,60.60,61.18,60.27,60.93,106215.832,1662764399999,6459906.64331,13391,54981.713,3344735.65953,0
+1662764400000,60.94,61.61,60.45,61.09,170580.459,1662767999999,10418676.91407,19271,86370.399,5276077.89209,0
+1662768000000,61.10,61.49,60.63,61.16,134427.543,1662771599999,8206532.87222,17692,66750.226,4074121.92133,0
+1662771600000,61.15,61.47,61.06,61.24,101434.722,1662775199999,6215394.27780,11100,52253.149,3201984.14586,0
+1662775200000,61.24,61.97,61.22,61.75,157660.866,1662778799999,9718529.89594,17570,86069.799,5305070.98453,0
+1662778800000,61.75,61.86,61.36,61.38,76127.380,1662782399999,4686150.67343,9229,33463.689,2060592.39616,0
+1662782400000,61.39,61.74,61.04,61.25,94959.530,1662785999999,5834281.47255,11062,49179.273,3019892.76144,0
+1662786000000,61.25,61.98,61.20,61.61,96853.755,1662789599999,5967891.22484,11318,50260.302,3097753.11356,0
+1662789600000,61.61,62.38,61.61,61.97,146184.850,1662793199999,9065384.48038,16999,76422.126,4738493.83398,0
+1662793200000,61.96,62.02,60.52,60.81,179866.464,1662796799999,11022989.57950,19671,82662.095,5062865.10210,0
+1662796800000,60.82,61.56,60.78,61.04,117224.760,1662800399999,7177377.82478,14677,55339.422,3387873.44728,0
+1662800400000,61.04,61.33,61.01,61.30,54845.058,1662803999999,3356450.56221,8567,30361.244,1858240.29597,0
+1662804000000,61.30,61.70,61.14,61.63,85559.138,1662807599999,5251568.72744,12088,44991.589,2762263.19953,0
+1662807600000,61.62,62.22,61.58,62.09,117335.243,1662811199999,7261080.09098,14456,60525.280,3746322.63760,0
+1662811200000,62.08,63.80,62.00,63.45,441869.997,1662814799999,27813316.43449,49690,246113.848,15492699.89094,0
+1662814800000,63.45,63.69,62.49,62.62,201520.930,1662818399999,12694344.13866,22917,101382.242,6386696.41289,0
+1662818400000,62.62,64.20,62.55,63.68,332745.450,1662821999999,21146146.66589,33890,179320.995,11397383.80072,0
+1662822000000,63.69,64.60,63.65,64.03,396674.281,1662825599999,25444902.36574,40108,203182.028,13033411.63366,0
+1662825600000,64.05,64.70,63.74,64.28,297377.352,1662829199999,19088074.30486,33803,157800.110,10131390.47820,0
+1662829200000,64.28,64.35,63.61,63.71,166963.237,1662832799999,10668870.14190,19258,80433.875,5139697.51001,0
+1662832800000,63.71,64.09,63.34,63.40,137123.443,1662836399999,8735960.49032,16454,74901.041,4773930.59563,0
+1662836400000,63.41,63.62,63.10,63.13,121245.037,1662839999999,7684724.00328,14433,62809.388,3982123.37453,0
+1662840000000,63.14,63.63,62.94,63.59,148743.244,1662843599999,9406151.03590,14552,77478.667,4899929.98767,0
+1662843600000,63.58,64.35,63.35,63.72,140258.642,1662847199999,8951050.42916,18631,68230.077,4355593.63546,0
+1662847200000,63.73,64.10,63.39,63.73,136161.105,1662850799999,8676694.54024,18079,66622.050,4246132.07639,0
+1662850800000,63.74,63.79,63.14,63.26,92566.629,1662854399999,5871698.38361,13020,46244.318,2933751.65706,0
+1662854400000,63.26,63.90,63.17,63.76,93445.392,1662857999999,5936875.37408,14609,47922.281,3045385.33742,0
+1662858000000,63.77,63.97,63.42,63.57,88172.742,1662861599999,5615842.49055,11031,43895.366,2796701.27355,0
+1662861600000,63.57,64.30,63.39,64.21,144775.817,1662865199999,9236434.91892,14631,75987.025,4849481.95589,0
+1662865200000,64.22,64.44,63.48,63.72,103650.857,1662868799999,6623658.70083,14011,53197.776,3401384.74431,0
+1662868800000,63.73,63.77,63.01,63.11,86087.296,1662872399999,5458806.17670,11547,37700.899,2391203.05995,0
+1662872400000,63.11,63.57,62.89,63.47,111895.131,1662875999999,7077808.34232,14242,49673.695,3143072.53340,0
+1662876000000,63.47,63.60,62.21,62.71,251345.171,1662879599999,15780385.74170,27325,125849.787,7904112.93061,0
+1662879600000,62.71,63.15,62.47,63.02,117020.074,1662883199999,7349702.23161,14645,60850.720,3823650.67248,0
+1662883200000,63.01,63.30,62.83,63.14,75028.351,1662886799999,4728979.81604,10552,35893.148,2262744.12358,0
+1662886800000,63.15,63.15,62.68,62.84,117039.993,1662890399999,7366744.15578,11615,52778.836,3322572.58717,0
+1662890400000,62.84,63.00,62.60,62.75,61298.016,1662893999999,3851035.39287,9866,27201.237,1709239.29745,0
+1662894000000,62.74,63.09,62.71,62.84,56531.498,1662897599999,3555210.12101,7867,29664.528,1865725.99341,0
+1662897600000,62.84,62.90,62.39,62.69,120527.105,1662901199999,7549742.04406,14909,62650.065,3925553.85352,0
+1662901200000,62.68,62.75,62.22,62.47,106660.913,1662904799999,6661897.08727,14198,55671.668,3477419.74886,0
+1662904800000,62.48,62.69,62.15,62.42,93060.492,1662908399999,5807567.50870,12560,49444.477,3086441.21125,0
+1662908400000,62.41,62.95,62.28,62.73,96016.416,1662911999999,6016063.53505,13450,49864.483,3124750.45741,0
+1662912000000,62.73,63.07,62.67,62.82,91824.997,1662915599999,5774475.78953,13294,46411.636,2918939.17542,0
+1662915600000,62.82,63.22,62.50,62.59,114761.465,1662919199999,7212574.70668,13882,52645.650,3310316.21881,0
+1662919200000,62.60,62.73,62.40,62.51,59160.643,1662922799999,3702284.92230,8966,29036.374,1817381.86047,0
+1662922800000,62.51,62.97,62.40,62.64,84950.243,1662926399999,5330190.48293,10467,44607.869,2799328.21272,0
+1662926400000,62.64,62.82,61.73,62.75,153821.999,1662929999999,9579360.51323,19769,74286.904,4626323.79589,0
+1662930000000,62.75,62.90,61.26,61.74,132740.166,1662933599999,8244079.78565,17703,59411.839,3688475.14852,0
+1662933600000,61.75,62.55,61.72,62.05,114111.731,1662937199999,7103245.51743,17500,55573.392,3458924.36131,0
+1662937200000,62.04,62.35,61.63,62.12,93963.036,1662940799999,5829894.50126,13020,46982.715,2915434.14637,0
+1662940800000,62.13,62.24,61.23,61.28,125721.700,1662944399999,7768115.29915,15329,60347.617,3729204.53412,0
+1662944400000,61.25,63.20,61.10,62.60,350689.147,1662947999999,21814562.85752,36551,176238.792,10960751.37198,0
+1662948000000,62.60,62.70,61.42,61.71,165196.535,1662951599999,10228727.33477,22504,85085.594,5268035.08155,0
+1662951600000,61.70,61.80,60.49,60.67,229471.943,1662955199999,13980903.77061,27346,104457.827,6364361.64060,0
+1662955200000,60.67,61.09,60.61,61.00,102297.948,1662958799999,6230434.52699,14126,51864.631,3159264.64623,0
+1662958800000,61.00,61.28,60.87,61.21,77305.203,1662962399999,4723171.38969,11224,36223.585,2213562.20088,0
+1662962400000,61.21,61.45,60.76,61.32,82430.119,1662965999999,5040014.09377,11674,38205.816,2336377.12069,0
+1662966000000,61.31,62.06,61.27,61.98,162991.336,1662969599999,10050796.82358,17379,82823.666,5106976.91872,0
+1662969600000,61.97,62.87,61.69,62.42,201094.387,1662973199999,12501040.13053,21473,102689.412,6384189.89279,0
+1662973200000,62.43,62.60,61.87,61.95,115582.769,1662976799999,7192022.11295,15583,50766.999,3160004.27606,0
+1662976800000,61.94,62.08,61.46,61.92,119689.026,1662980399999,7394078.70627,15740,64417.703,3979679.10148,0
+1662980400000,61.91,62.28,61.67,61.79,135953.455,1662983999999,8422068.96928,16187,71454.800,4427175.99312,0
+1662984000000,61.79,61.93,61.26,61.84,134652.885,1662987599999,8302729.11892,17122,66299.501,4088587.67534,0
+1662987600000,61.84,62.11,61.40,61.95,120134.063,1662991199999,7424067.69790,15348,57465.761,3552308.09799,0
+1662991200000,61.96,62.11,61.25,61.33,143605.881,1662994799999,8856613.19558,15428,70270.398,4334549.51863,0
+1662994800000,61.33,61.35,60.48,60.72,214686.791,1662998399999,13095357.66412,23045,109335.519,6671642.14174,0
+1662998400000,60.72,61.21,60.01,61.11,209115.685,1663001999999,12672620.00182,24570,108040.314,6549090.76743,0
+1663002000000,61.12,61.54,60.90,61.48,112501.450,1663005599999,6879224.29768,13410,59296.407,3626062.81851,0
+1663005600000,61.48,61.51,60.83,61.17,87101.189,1663009199999,5322888.64320,10975,42265.837,2583170.20784,0
+1663009200000,61.17,61.44,61.00,61.35,58568.911,1663012799999,3586352.84939,8616,29225.922,1789563.72057,0
+1663012800000,61.35,61.60,61.21,61.32,55515.617,1663016399999,3409173.80307,7762,26427.156,1622757.02876,0
+1663016400000,61.31,61.37,61.04,61.12,49895.781,1663019999999,3052484.55548,6704,27678.377,1693152.33815,0
+1663020000000,61.13,61.24,60.87,61.00,72337.612,1663023599999,4415863.51423,8725,33278.068,2031699.22432,0
+1663023600000,61.00,61.45,60.92,61.35,90914.159,1663027199999,5564316.83548,10390,51328.628,3141300.92293,0
+1663027200000,61.36,61.36,60.13,60.71,210058.268,1663030799999,12731223.53413,24514,101392.249,6145622.01070,0
+1663030800000,60.71,61.19,60.31,60.77,99258.018,1663034399999,6024551.23974,13153,48372.848,2936418.02898,0
+1663034400000,60.76,61.44,60.40,61.41,134825.033,1663037999999,8221040.86657,15433,71116.651,4335427.30096,0
+1663038000000,61.41,61.95,60.97,61.94,123880.283,1663041599999,7606702.74251,14526,57661.999,3540226.49822,0
+1663041600000,61.95,61.97,61.20,61.28,114533.218,1663045199999,7058784.85704,14199,53887.046,3321431.90720,0
+1663045200000,61.28,61.68,61.26,61.56,56126.593,1663048799999,3451455.74699,8663,30151.160,1854165.11505,0
+1663048800000,61.56,62.07,61.23,61.60,121280.614,1663052399999,7470515.06992,15461,60237.673,3711719.46775,0
+1663052400000,61.60,62.99,61.55,62.69,282622.809,1663055999999,17643446.62892,27980,151461.225,9453995.83611,0
+1663056000000,62.69,62.86,62.13,62.28,168349.409,1663059599999,10520128.75647,18498,77368.223,4835353.76373,0
+1663059600000,62.29,62.67,62.05,62.59,155635.408,1663063199999,9707415.38114,17964,79139.045,4938553.69022,0
+1663063200000,62.58,63.67,62.44,63.54,311363.485,1663066799999,19653125.82265,32548,163696.112,10335151.07533,0
+1663066800000,63.55,66.82,63.50,66.33,1137598.103,1663070399999,74746568.51120,115253,611605.305,40177272.48429,0
+1663070400000,66.32,67.48,62.93,63.74,1572859.936,1663073999999,102828716.77300,165899,795116.302,52006538.66284,0
+1663074000000,63.74,64.25,62.79,63.78,738083.267,1663077599999,46879535.76281,68215,370155.263,23513823.61534,0
+1663077600000,63.77,64.34,61.50,61.87,820837.710,1663081199999,51697556.27044,66564,392603.444,24728316.60580,0
+1663081200000,61.87,62.63,61.37,61.83,495519.291,1663084799999,30703766.62929,46329,253322.790,15696825.53754,0
+1663084800000,61.82,62.69,61.60,62.21,366981.101,1663088399999,22821542.35840,33732,180369.182,11219041.06854,0
+1663088400000,62.21,62.83,61.71,61.96,234066.357,1663091999999,14588490.15110,24400,116605.829,7268933.10818,0
+1663092000000,61.96,61.97,59.48,59.74,551519.841,1663095599999,33548385.92744,50590,238385.688,14518434.31866,0
+1663095600000,59.74,60.15,58.86,59.83,498728.707,1663099199999,29674170.23481,51397,253890.077,15109380.82659,0
+1663099200000,59.84,59.92,59.22,59.29,247816.806,1663102799999,14760923.60257,23849,117661.146,7006650.65549,0
+1663102800000,59.29,59.49,58.30,59.05,249516.313,1663106399999,14714121.57523,29927,114509.135,6756373.82687,0
+1663106400000,59.04,59.31,58.28,58.97,162517.125,1663109999999,9569120.80084,19601,84207.055,4959414.23349,0
+1663110000000,58.97,59.07,58.30,59.04,139588.881,1663113599999,8198465.49553,16298,66911.018,3930133.14169,0
+1663113600000,59.04,59.39,58.44,59.25,181830.136,1663117199999,10733086.12699,20066,91766.889,5418011.92850,0
+1663117200000,59.25,59.40,58.81,59.07,135735.739,1663120799999,8024184.24494,12756,59648.539,3527005.54529,0
+1663120800000,59.07,59.90,58.73,59.90,192384.349,1663124399999,11416044.15814,19642,95520.651,5672042.82913,0
+1663124400000,59.90,60.08,59.56,59.94,112185.742,1663127999999,6711883.69032,12998,51959.945,3109656.38305,0
+1663128000000,59.95,60.06,59.43,60.02,104061.629,1663131599999,6221470.50963,11076,48439.002,2897066.02673,0
+1663131600000,60.02,60.09,59.72,59.79,79766.135,1663135199999,4777686.22744,9164,35936.386,2152810.91406,0
+1663135200000,59.80,59.95,58.86,58.97,181315.788,1663138799999,10739566.26419,18218,77608.721,4595329.90524,0
+1663138800000,58.98,59.39,58.00,58.78,192384.957,1663142399999,11314177.74951,20880,87505.428,5148885.89518,0
+1663142400000,58.78,59.65,58.39,59.42,335939.959,1663145999999,19897044.99032,24651,171964.808,10185713.96583,0
+1663146000000,59.43,59.84,59.21,59.49,122311.643,1663149599999,7276234.00368,15218,62707.484,3730781.37385,0
+1663149600000,59.48,59.63,59.27,59.38,81157.448,1663153199999,4822734.14688,10469,40117.172,2383885.84653,0
+1663153200000,59.38,59.43,58.72,59.23,143679.989,1663156799999,8499153.06706,15489,65929.312,3900273.59469,0
+1663156800000,59.24,60.05,58.74,59.74,261301.541,1663160399999,15517508.03501,27664,139176.545,8267311.90556,0
+1663160400000,59.74,60.66,59.64,60.34,311809.819,1663163999999,18764790.25352,35730,158666.783,9550753.49920,0
+1663164000000,60.34,61.14,59.92,60.62,258889.217,1663167599999,15655577.76410,30755,134586.137,8139786.12550,0
+1663167600000,60.61,60.69,60.25,60.36,125193.341,1663171199999,7574228.52331,15666,60457.951,3658275.38042,0
+1663171200000,60.36,60.42,59.62,60.10,135519.210,1663174799999,8139100.61507,18414,67032.534,4026829.66608,0
+1663174800000,60.09,60.75,60.03,60.09,116683.075,1663178399999,7049942.21218,14199,60744.774,3670866.76997,0
+1663178400000,60.09,60.22,58.53,59.25,401167.527,1663181999999,23773614.67601,42995,197427.070,11697083.62042,0
+1663182000000,59.26,59.86,59.01,59.78,132373.589,1663185599999,7868387.80742,16518,68905.611,4096616.83002,0
+1663185600000,59.77,59.91,59.46,59.54,62708.293,1663189199999,3740965.83270,9251,29415.053,1754875.40540,0
+1663189200000,59.54,60.02,59.38,59.98,59861.842,1663192799999,3573543.74821,9301,32834.383,1960917.88747,0
+1663192800000,59.97,60.50,59.79,60.15,112526.673,1663196399999,6764990.89683,14511,63550.892,3821526.10322,0
+1663196400000,60.15,60.30,59.69,60.15,95309.309,1663199999999,5717602.09111,11597,47580.300,2854840.81876,0
+1663200000000,60.14,60.30,59.33,59.75,130543.224,1663203599999,7811565.15672,16602,61487.170,3679309.93733,0
+1663203600000,59.75,59.84,58.93,59.61,132146.991,1663207199999,7856409.05531,15702,60660.578,3605534.03548,0
+1663207200000,59.61,59.86,58.88,59.09,188741.047,1663210799999,11188342.50563,20229,86217.470,5110789.09552,0
+1663210800000,59.09,59.32,58.03,58.99,195665.201,1663214399999,11507817.22892,23030,92006.801,5411813.95576,0
+1663214400000,58.99,59.26,58.75,59.08,102387.747,1663217999999,6039793.79799,12875,47293.563,2790031.11100,0
+1663218000000,59.09,59.65,58.90,59.56,84077.941,1663221599999,4984849.50819,11234,42825.608,2539466.40714,0
+1663221600000,59.57,60.27,58.52,59.73,439147.043,1663225199999,26067987.98453,39382,217715.877,12929667.64652,0
+1663225200000,59.73,60.79,59.62,60.21,237906.147,1663228799999,14326597.27824,26219,117781.734,7094005.55111,0
+1663228800000,60.21,60.25,59.54,59.93,138859.111,1663232399999,8315111.08388,15917,71511.369,4283403.01641,0
+1663232400000,59.92,60.31,59.79,60.17,136296.142,1663235999999,8191066.64746,14736,72052.783,4331259.05702,0
+1663236000000,60.17,60.30,59.47,59.63,127362.883,1663239599999,7624239.81639,14084,65736.141,3935511.25151,0
+1663239600000,59.62,59.82,59.40,59.63,90379.439,1663243199999,5389348.21677,11338,43432.181,2589908.68763,0
+1663243200000,59.64,59.93,59.33,59.87,151524.532,1663246799999,9036389.42964,16355,73177.962,4364249.54419,0
+1663246800000,59.88,59.91,59.20,59.85,146689.009,1663250399999,8740642.48748,16301,76577.465,4563795.33846,0
+1663250400000,59.86,60.12,58.15,58.43,380093.020,1663253999999,22425162.10383,36962,170326.520,10057203.85783,0
+1663254000000,58.43,58.48,56.79,57.62,600900.078,1663257599999,34634017.07813,56562,273877.243,15789907.91231,0
+1663257600000,57.62,57.64,56.28,57.09,290573.456,1663261199999,16519681.46429,35538,135938.378,7726553.06565,0
+1663261200000,57.08,57.53,57.00,57.11,149350.711,1663264799999,8556916.51845,17267,67492.343,3867678.40321,0
+1663264800000,57.11,57.23,56.59,56.65,125032.027,1663268399999,7114850.68611,14248,60167.236,3425169.24969,0
+1663268400000,56.65,56.95,56.33,56.84,114518.570,1663271999999,6481469.31995,14882,58262.413,3298436.92469,0
+1663272000000,56.84,57.12,56.61,57.05,79861.119,1663275599999,4542643.45020,10451,37328.529,2123314.60758,0
+1663275600000,57.04,57.04,56.52,56.71,57168.015,1663279199999,3247267.14844,7586,24450.483,1389164.11275,0
+1663279200000,56.71,56.77,55.78,56.27,185885.432,1663282799999,10452278.02182,18648,88033.205,4950965.67384,0
+1663282800000,56.27,56.40,55.79,56.31,115713.527,1663286399999,6494373.80580,13355,52876.560,2967417.08626,0
+1663286400000,56.31,56.89,55.60,56.72,258017.516,1663289999999,14541301.34011,26174,121880.421,6869804.83703,0
+1663290000000,56.71,56.75,56.08,56.22,95139.834,1663293599999,5367373.81981,11008,45894.751,2588945.81434,0
+1663293600000,56.22,56.31,55.23,55.88,171083.046,1663297199999,9529531.96631,19520,79148.000,4410646.81386,0
+1663297200000,55.88,56.00,55.68,55.80,85115.038,1663300799999,4753027.28895,10388,41594.921,2322664.60902,0
+1663300800000,55.79,56.12,55.77,55.97,73056.464,1663304399999,4092478.27038,8526,36737.323,2057751.89217,0
+1663304400000,55.97,56.17,55.72,55.76,48769.527,1663307999999,2730683.19801,7407,23756.541,1330356.92175,0
+1663308000000,55.76,55.95,55.49,55.58,78950.575,1663311599999,4398415.95063,9603,40625.574,2263615.97211,0
+1663311600000,55.57,55.83,55.19,55.28,129023.056,1663315199999,7155130.11576,11814,58777.670,3261517.96131,0
+1663315200000,55.28,55.47,54.78,54.92,174904.559,1663318799999,9639946.68275,18483,82780.143,4563303.75872,0
+1663318800000,54.93,55.62,54.88,55.56,116671.572,1663322399999,6457467.33930,13926,60117.629,3327632.14002,0
+1663322400000,55.56,56.08,55.50,55.83,126232.259,1663325999999,7039554.78623,15006,65531.158,3655175.83367,0
+1663326000000,55.83,56.21,55.72,56.11,99894.059,1663329599999,5584621.60436,12853,52282.754,2923730.22421,0
+1663329600000,56.10,56.15,55.52,55.58,124154.323,1663333199999,6924736.34143,12729,51730.069,2885358.94668,0
+1663333200000,55.59,55.79,54.74,54.99,235307.753,1663336799999,13019990.67350,23151,116029.391,6422243.69525,0
+1663336800000,54.99,56.16,54.89,55.87,377174.314,1663340399999,21027495.61941,27453,174965.328,9752070.86419,0
+1663340400000,55.87,55.97,55.44,55.73,573679.346,1663343999999,31981690.81080,16825,301234.332,16791162.44415,0
+1663344000000,55.73,55.73,54.70,55.25,177877.397,1663347599999,9824158.08790,19671,81730.840,4514989.94651,0
+1663347600000,55.25,55.32,54.54,55.02,167337.584,1663351199999,9193993.89727,19752,73837.693,4057475.27409,0
+1663351200000,55.02,55.42,54.73,55.13,126696.205,1663354799999,6984435.55920,14090,67361.127,3713175.15679,0
+1663354800000,55.14,55.67,55.14,55.57,89142.674,1663358399999,4941479.61460,11792,51528.041,2856453.00493,0
+1663358400000,55.57,55.94,55.56,55.91,62047.095,1663361999999,3459231.75265,8996,27237.725,1518454.62980,0
+1663362000000,55.90,55.90,55.54,55.62,38283.785,1663365599999,2134472.43813,6569,17235.536,960716.55808,0
+1663365600000,55.62,55.73,55.46,55.54,54296.604,1663369199999,3018814.85090,7430,27494.858,1528780.30760,0
+1663369200000,55.54,55.92,55.41,55.91,46504.267,1663372799999,2588606.31188,6296,24150.092,1344617.96569,0
+1663372800000,55.91,56.44,55.77,56.09,144953.132,1663376399999,8135746.99936,16300,71908.593,4035500.16399,0
+1663376400000,56.09,56.53,56.00,56.49,71199.771,1663379999999,4004704.70116,10004,35034.384,1970578.90096,0
+1663380000000,56.49,56.65,56.09,56.12,87820.427,1663383599999,4953484.97114,9772,39320.140,2218144.42561,0
+1663383600000,56.12,56.34,56.06,56.30,36801.864,1663387199999,2067441.87164,5789,16992.386,954740.03738,0
+1663387200000,56.30,56.42,56.12,56.32,37525.942,1663390799999,2112489.76820,5764,19404.217,1092431.60159,0
+1663390800000,56.31,56.36,56.03,56.24,63763.061,1663394399999,3582362.21979,7593,30509.466,1714251.13173,0
+1663394400000,56.24,56.33,55.92,56.09,50077.011,1663397999999,2810254.44257,7763,21501.563,1206774.10860,0
+1663398000000,56.08,56.20,56.02,56.07,42125.562,1663401599999,2363618.97175,6455,17128.990,961064.87412,0
+1663401600000,56.07,56.54,56.07,56.45,70505.564,1663405199999,3971009.79182,9749,39544.975,2227163.06423,0
+1663405200000,56.45,56.69,56.37,56.48,72335.596,1663408799999,4089796.71821,10834,35300.382,1995926.87393,0
+1663408800000,56.49,56.60,56.16,56.41,63014.681,1663412399999,3550572.52447,8910,32767.437,1845953.32375,0
+1663412400000,56.40,56.87,56.36,56.68,84139.542,1663415999999,4764440.51039,10102,41069.010,2325308.69522,0
+1663416000000,56.68,57.22,56.48,57.19,114958.456,1663419599999,6533059.18657,14160,60251.617,3424932.57179,0
+1663419600000,57.19,57.38,56.84,57.11,134338.872,1663423199999,7674247.32636,16971,67102.302,3833980.55191,0
+1663423200000,57.11,57.67,57.08,57.54,161122.908,1663426799999,9263057.07152,17176,82509.836,4743642.37526,0
+1663426800000,57.55,57.68,57.23,57.58,118170.861,1663430399999,6791332.56974,11823,56385.812,3241571.68168,0
+1663430400000,57.58,57.96,57.57,57.95,166935.451,1663433999999,9641669.27215,16988,89853.023,5190360.97815,0
+1663434000000,57.94,58.17,57.79,58.01,122043.238,1663437599999,7075187.12520,12894,60446.437,3504742.49682,0
+1663437600000,58.01,58.39,57.97,58.12,128734.648,1663441199999,7491238.89773,13269,65376.018,3804570.12695,0
+1663441200000,58.12,58.16,57.84,58.10,76535.536,1663444799999,4438992.34055,10676,35995.688,2087583.31188,0
+1663444800000,58.10,58.25,58.03,58.23,55672.107,1663448399999,3237051.27795,7558,28825.916,1676170.32650,0
+1663448400000,58.22,58.25,57.59,57.68,67210.025,1663451999999,3893707.56290,9391,29616.835,1716166.78008,0
+1663452000000,57.68,57.79,57.35,57.53,76574.790,1663455599999,4407686.48851,10943,36314.202,2090550.37901,0
+1663455600000,57.53,57.82,57.35,57.79,45624.594,1663459199999,2627915.55163,7271,23495.311,1353510.84473,0
+1663459200000,57.79,57.82,56.93,57.05,103210.643,1663462799999,5908889.42675,13331,49252.076,2820246.31954,0
+1663462800000,57.05,57.19,56.96,57.08,60745.725,1663466399999,3467785.36015,8295,27884.228,1592030.56119,0
+1663466400000,57.09,57.56,57.08,57.31,72820.595,1663469999999,4173880.25974,9573,36683.840,2102424.29527,0
+1663470000000,57.30,57.31,56.96,57.27,55558.644,1663473599999,3176949.83275,7805,26824.684,1534273.99323,0
+1663473600000,57.27,57.39,57.18,57.25,41274.886,1663477199999,2364500.97467,6141,19414.983,1112360.43207,0
+1663477200000,57.26,57.46,57.23,57.35,41810.967,1663480799999,2398045.53012,6677,24264.198,1391669.51118,0
+1663480800000,57.36,57.36,56.69,56.80,98795.668,1663484399999,5633383.32779,11522,43052.699,2455597.77845,0
+1663484400000,56.81,57.33,56.80,57.11,73867.537,1663487999999,4217793.65149,9919,36503.127,2084085.35524,0
+1663488000000,57.12,57.32,56.94,57.16,47010.348,1663491599999,2687839.48034,6771,23895.636,1366388.83811,0
+1663491600000,57.17,57.39,56.09,56.13,141316.256,1663495199999,8002398.93922,16959,64665.368,3661434.78390,0
+1663495200000,56.13,56.80,56.00,56.39,121923.894,1663498799999,6876884.30020,16190,61392.439,3463460.55002,0
+1663498800000,56.40,56.62,56.36,56.46,122807.139,1663502399999,6941326.45536,8583,58896.670,3329347.98588,0
+1663502400000,56.45,56.95,56.17,56.93,110615.415,1663505999999,6258595.82073,11917,57341.452,3243329.49451,0
+1663506000000,56.93,57.00,56.73,56.90,57972.095,1663509599999,3296523.45765,8112,30191.599,1717001.85561,0
+1663509600000,56.89,56.94,56.07,56.26,122229.598,1663513199999,6898224.75651,15014,57862.184,3265332.89123,0
+1663513200000,56.25,56.60,56.18,56.39,65999.332,1663516799999,3724708.06127,9534,35811.482,2020898.04777,0
+1663516800000,56.40,56.60,55.59,56.02,219896.028,1663520399999,12295314.19403,24545,101631.213,5682035.93360,0
+1663520400000,56.05,56.14,55.46,55.82,129309.566,1663523999999,7222192.14157,14676,55313.960,3089697.62663,0
+1663524000000,55.81,56.17,55.53,55.91,115256.001,1663527599999,6444187.70597,13378,55705.692,3114394.35942,0
+1663527600000,55.92,56.54,55.70,56.47,90087.248,1663531199999,5068150.41100,10765,50311.523,2829541.17599,0
+1663531200000,56.46,56.50,55.92,56.24,80956.012,1663534799999,4554432.65166,10781,43532.837,2449066.27519,0
+1663534800000,56.23,56.24,51.98,53.67,652118.420,1663538399999,35004634.91870,66157,286758.161,15377709.97580,0
+1663538400000,53.67,53.75,52.87,53.29,187325.234,1663541999999,9984336.79191,24124,85245.840,4545208.72331,0
+1663542000000,53.29,53.55,52.31,52.60,183153.850,1663545599999,9689715.98364,20247,77687.565,4112010.99955,0
+1663545600000,52.61,53.70,52.55,53.53,185836.313,1663549199999,9875743.85534,20241,90830.151,4824687.05833,0
+1663549200000,53.54,53.61,53.00,53.20,103783.019,1663552799999,5532306.93791,11325,52264.687,2786056.58954,0
+1663552800000,53.20,53.23,51.43,52.17,368723.838,1663556399999,19232948.73857,38191,161275.923,8408551.33834,0
+1663556400000,52.16,52.29,49.96,51.10,572996.782,1663559999999,29094931.02264,53397,276834.697,14044297.11951,0
+1663560000000,51.10,51.44,50.99,51.33,132978.983,1663563599999,6811229.48379,15315,60039.448,3075521.44465,0
+1663563600000,51.33,51.56,50.33,50.75,195776.888,1663567199999,9998102.69162,20521,85317.967,4357119.52931,0
+1663567200000,50.76,51.20,50.22,50.62,229496.288,1663570799999,11642926.45827,24079,116792.845,5926839.68716,0
+1663570800000,50.62,50.87,50.14,50.71,188221.403,1663574399999,9490923.96677,18325,97606.778,4923615.18778,0
+1663574400000,50.71,50.81,50.30,50.31,99573.814,1663577999999,5035623.86844,12527,53245.549,2693100.74938,0
+1663578000000,50.31,50.89,50.26,50.81,117674.456,1663581599999,5945923.57971,13892,62505.957,3158471.55461,0
+1663581600000,50.81,51.61,50.67,51.60,141355.228,1663585199999,7233278.87066,18081,72812.165,3725960.09565,0
+1663585200000,51.60,51.64,50.83,51.17,166004.985,1663588799999,8495434.49440,16611,83495.926,4271613.28246,0
+1663588800000,51.18,51.47,51.00,51.46,112132.379,1663592399999,5744659.68195,14574,65350.173,3348290.56742,0
+1663592400000,51.46,52.20,50.93,52.13,228865.705,1663595999999,11798471.94193,23562,116676.985,6018470.67319,0
+1663596000000,52.14,52.77,51.72,52.31,269582.008,1663599599999,14119134.88919,30564,127870.126,6699391.04855,0
+1663599600000,52.31,52.47,51.76,51.91,103126.642,1663603199999,5373666.31927,14338,47357.834,2468882.89158,0
+1663603200000,51.92,52.19,51.73,52.11,127658.088,1663606799999,6632829.99218,14011,63824.039,3316467.39208,0
+1663606800000,52.10,52.20,51.44,51.61,135956.999,1663610399999,7052515.96675,15496,65296.307,3387654.39004,0
+1663610400000,51.60,51.84,51.22,51.81,108125.152,1663613999999,5573116.08248,13140,51671.537,2663976.44845,0
+1663614000000,51.82,52.62,51.81,52.51,140414.118,1663617599999,7341110.58026,15581,70172.769,3670495.43812,0
+1663617600000,52.50,52.76,52.15,52.18,93048.479,1663621199999,4871954.48194,11169,44565.964,2333595.33979,0
+1663621200000,52.19,52.64,52.16,52.38,83056.656,1663624799999,4347543.50169,10171,49667.035,2600235.49351,0
+1663624800000,52.38,52.83,52.20,52.54,74488.214,1663628399999,3908051.93556,9464,39872.488,2092672.12100,0
+1663628400000,52.54,52.91,52.35,52.84,166633.056,1663631999999,8772021.78754,14298,86912.779,4575781.11924,0
+1663632000000,52.83,53.17,52.20,52.44,248611.123,1663635599999,13092135.11602,22398,116784.441,6155746.21924,0
+1663635600000,52.43,52.68,52.15,52.36,99435.893,1663639199999,5213413.92475,9995,44835.504,2350969.32539,0
+1663639200000,52.36,52.61,52.20,52.40,72058.129,1663642799999,3774048.60326,7295,38203.344,2000926.58003,0
+1663642800000,52.39,52.47,51.23,52.05,282256.742,1663646399999,14613095.98823,23461,118765.224,6145401.17444,0
+1663646400000,52.05,52.07,51.80,51.95,57939.725,1663649999999,3009200.29232,7595,29343.238,1524004.27719,0
+1663650000000,51.95,52.24,51.91,51.98,83278.784,1663653599999,4336494.35437,8709,41093.474,2140214.59872,0
+1663653600000,51.98,52.12,51.71,52.04,127072.951,1663657199999,6592017.64809,9121,73401.273,3807923.96357,0
+1663657200000,52.04,52.61,51.63,51.95,173569.161,1663660799999,9058668.18360,15250,87083.807,4545038.38644,0
+1663660800000,51.95,52.15,51.80,51.85,95086.089,1663664399999,4942691.31046,9502,53651.182,2788788.22035,0
+1663664400000,51.84,51.90,51.42,51.68,121320.276,1663667999999,6270769.00211,12541,58221.871,3009497.98147,0
+1663668000000,51.69,51.90,51.53,51.88,80264.778,1663671599999,4149798.80668,7884,46272.017,2392607.05849,0
+1663671600000,51.88,51.98,51.63,51.69,89528.243,1663675199999,4639794.15722,9279,46139.953,2391087.90540,0
+1663675200000,51.70,51.80,51.36,51.55,120261.627,1663678799999,6201852.62256,11950,62953.957,3246560.76522,0
+1663678800000,51.54,51.64,50.80,51.25,270332.861,1663682399999,13830528.11074,26418,123430.196,6315581.21441,0
+1663682400000,51.25,51.85,51.08,51.81,196176.790,1663685999999,10084792.63104,17096,109358.229,5622498.92325,0
+1663686000000,51.81,52.59,51.67,52.49,266951.504,1663689599999,13907845.58270,21800,147623.309,7692375.56392,0
+1663689600000,52.50,53.80,52.46,52.72,658866.068,1663693199999,34988913.44190,55375,330067.457,17528927.23250,0
+1663693200000,52.72,52.82,51.56,51.68,273525.162,1663696799999,14279773.63840,23197,117299.103,6125861.51514,0
+1663696800000,51.68,52.12,51.27,51.98,192575.899,1663700399999,9974137.45800,20056,97633.249,5057102.27108,0
+1663700400000,51.99,52.49,51.76,52.24,142158.363,1663703999999,7414286.88729,15573,74059.679,3862618.15562,0
+1663704000000,52.25,52.51,51.96,52.24,127355.908,1663707599999,6649190.76887,12542,58795.609,3069929.13714,0
+1663707600000,52.23,52.78,51.88,52.20,110141.757,1663711199999,5760627.65936,13261,54050.846,2826927.14802,0
+1663711200000,52.20,52.69,51.81,52.45,130298.952,1663714799999,6800189.62960,15871,66299.981,3460064.65049,0
+1663714800000,52.46,52.49,51.92,52.29,100803.579,1663718399999,5264317.84231,11230,50456.097,2634925.29641,0
+1663718400000,52.29,52.76,51.99,52.68,125208.019,1663721999999,6553923.45701,13454,67457.173,3531347.31750,0
+1663722000000,52.68,52.76,52.16,52.24,93388.744,1663725599999,4899360.84342,11272,43829.304,2299362.42781,0
+1663725600000,52.24,52.69,52.17,52.57,99778.273,1663729199999,5240979.30306,11077,48936.483,2570451.93123,0
+1663729200000,52.58,52.63,52.22,52.37,70213.437,1663732799999,3680388.11453,8760,34814.801,1824693.28973,0
+1663732800000,52.37,52.44,52.01,52.25,74590.313,1663736399999,3894420.18675,9107,33048.275,1725780.14600,0
+1663736400000,52.26,52.57,51.75,51.89,76754.407,1663739999999,4008850.97097,10279,38047.663,1988240.06311,0
+1663740000000,51.88,52.16,50.89,51.34,200807.758,1663743599999,10333678.22612,23904,94341.292,4855739.66363,0
+1663743600000,51.35,51.72,51.05,51.70,103050.163,1663747199999,5293855.26497,12608,51068.975,2623857.12039,0
+1663747200000,51.69,51.77,51.37,51.66,120971.631,1663750799999,6237116.83562,9659,58991.303,3041752.57612,0
+1663750800000,51.65,52.32,51.55,52.22,102327.809,1663754399999,5316313.99385,11869,48643.415,2527006.07841,0
+1663754400000,52.21,52.59,51.87,52.52,111622.660,1663757999999,5823368.60446,14824,56461.549,2946863.03923,0
+1663758000000,52.52,53.28,52.26,53.28,149749.754,1663761599999,7887239.14755,17383,79618.211,4194571.10525,0
+1663761600000,53.28,54.50,52.97,53.98,380446.987,1663765199999,20409047.59678,34832,213476.027,11464829.15495,0
+1663765200000,53.97,54.31,53.47,53.60,337781.013,1663768799999,18183382.11755,30465,162354.447,8742681.60871,0
+1663768800000,53.60,54.05,53.12,53.28,344410.988,1663772399999,18462334.06433,22710,162693.002,8724200.94397,0
+1663772400000,53.28,53.41,52.71,53.20,227773.028,1663775999999,12089347.63984,22875,117160.960,6219293.98189,0
+1663776000000,53.20,53.53,53.05,53.08,194290.744,1663779599999,10359619.64062,18274,100654.701,5367124.52103,0
+1663779600000,53.08,54.30,53.04,54.12,281662.850,1663783199999,15147610.44398,26846,156898.385,8434972.05351,0
+1663783200000,54.23,55.50,52.24,55.25,1311118.483,1663786799999,70556132.31824,112235,644137.220,34697168.67535,0
+1663786800000,55.24,55.49,52.96,53.05,511109.597,1663790399999,27711080.21791,46569,244335.118,13249528.40690,0
+1663790400000,53.03,53.38,52.33,52.91,242581.424,1663793999999,12784675.99835,24064,114447.010,6032335.76248,0
+1663794000000,52.91,52.91,50.85,51.09,330624.826,1663797599999,17078951.47830,34493,151398.346,7819530.92307,0
+1663797600000,51.09,51.26,50.20,50.69,312361.379,1663801199999,15812717.58076,28477,135903.831,6880350.89992,0
+1663801200000,50.68,51.23,50.58,51.02,127327.081,1663804799999,6484071.46789,14304,62372.613,3175703.82926,0
+1663804800000,51.01,51.26,50.56,50.65,126605.485,1663808399999,6447136.95979,13875,57684.794,2937596.15999,0
+1663808400000,50.66,51.38,50.62,51.36,90059.883,1663811999999,4594873.50029,10202,49147.906,2507718.95167,0
+1663812000000,51.36,52.12,51.31,52.02,117086.248,1663815599999,6044889.89986,14320,65142.711,3363953.60492,0
+1663815600000,52.02,52.06,51.56,51.60,69229.403,1663819199999,3586647.94133,9144,28986.498,1501947.25517,0
+1663819200000,51.60,51.98,51.60,51.86,67605.019,1663822799999,3503767.02527,7608,32704.587,1694845.93560,0
+1663822800000,51.86,52.07,51.69,51.93,80807.698,1663826399999,4193898.12806,8038,42290.318,2195086.93942,0
+1663826400000,51.93,52.54,51.88,52.21,161696.546,1663829999999,8446222.99890,15270,80278.661,4194169.61814,0
+1663830000000,52.21,52.80,52.16,52.77,87428.334,1663833599999,4589184.29757,11592,45493.753,2388693.62511,0
+1663833600000,52.76,53.58,52.72,53.21,221941.003,1663837199999,11795860.88542,23386,112272.795,5967780.61267,0
+1663837200000,53.20,53.64,53.17,53.23,144196.350,1663840799999,7697468.95309,16408,73772.999,3938586.86116,0
+1663840800000,53.24,53.42,52.85,52.90,133290.314,1663844399999,7079416.24931,15746,63526.124,3374664.22778,0
+1663844400000,52.90,53.46,52.72,53.42,136978.384,1663847999999,7260471.07801,15643,77143.209,4089724.28814,0
+1663848000000,53.42,53.73,53.11,53.54,145837.722,1663851599999,7792518.28775,15187,69377.623,3708805.75575,0
+1663851600000,53.53,53.57,52.30,52.47,190315.435,1663855199999,10071828.41588,21141,92033.235,4871008.40898,0
+1663855200000,52.46,52.98,52.23,52.29,201226.649,1663858799999,10578554.50595,16678,103647.964,5449579.70990,0
+1663858800000,52.29,52.82,52.11,52.73,129622.946,1663862399999,6806449.22799,12830,67196.093,3528612.43146,0
+1663862400000,52.73,52.95,52.12,52.83,146443.820,1663865999999,7703276.38254,15011,70416.881,3704583.90786,0
+1663866000000,52.82,53.19,52.53,52.95,109823.375,1663869599999,5809682.71962,11913,55292.920,2925769.13139,0
+1663869600000,52.95,53.28,52.63,53.07,119682.030,1663873199999,6338405.04629,11886,60785.838,3219887.02356,0
+1663873200000,53.07,54.07,53.06,53.49,191666.694,1663876799999,10258332.08313,18350,99470.839,5323326.98896,0
+1663876800000,53.48,53.58,53.18,53.20,97497.802,1663880399999,5209249.55656,10119,51765.438,2766201.48099,0
+1663880400000,53.19,53.26,52.81,52.86,67735.630,1663883999999,3595010.75758,8933,35675.293,1893807.71932,0
+1663884000000,52.87,53.57,52.87,53.39,80668.998,1663887599999,4296992.47282,10860,42890.616,2284407.05495,0
+1663887600000,53.40,53.98,53.17,53.52,125389.399,1663891199999,6711537.42957,12125,67133.970,3593821.08991,0
+1663891200000,53.52,53.72,52.97,53.00,120472.613,1663894799999,6425531.19401,13004,54454.486,2905853.50242,0
+1663894800000,53.01,53.46,52.84,53.42,81504.329,1663898399999,4332467.65915,9581,38527.949,2047912.58133,0
+1663898400000,53.42,53.49,53.02,53.27,77603.754,1663901999999,4135297.79443,8433,37880.805,2018660.92877,0
+1663902000000,53.26,54.44,53.26,54.04,191688.611,1663905599999,10356398.34029,19113,105619.454,5706701.93079,0
+1663905600000,54.03,54.59,53.87,54.21,197984.243,1663909199999,10743246.58788,17582,98219.899,5332378.64821,0
+1663909200000,54.21,54.74,54.17,54.20,123071.471,1663912799999,6695134.93029,12003,59846.368,3256554.93933,0
+1663912800000,54.20,54.56,54.13,54.18,83576.957,1663916399999,4539221.11121,9771,37275.268,2024782.73348,0
+1663916400000,54.17,54.17,53.28,53.54,162672.400,1663919999999,8735018.95257,16571,72756.404,3905813.73160,0
+1663920000000,53.53,53.64,52.36,52.58,267104.088,1663923599999,14144364.94255,23093,118373.474,6270636.28637,0
+1663923600000,52.58,52.96,52.26,52.91,168942.020,1663927199999,8894816.96002,19462,84160.264,4430830.68243,0
+1663927200000,52.90,52.94,52.15,52.39,142082.402,1663930799999,7473039.07938,15092,61098.788,3214307.85668,0
+1663930800000,52.38,52.66,52.02,52.53,174951.353,1663934399999,9149528.66207,18609,85515.100,4473592.74788,0
+1663934400000,52.53,52.90,52.28,52.66,155255.170,1663937999999,8175019.51518,16381,71566.092,3769109.19687,0
+1663938000000,52.67,53.26,51.62,51.76,327834.609,1663941599999,17224920.97982,29709,155384.338,8164453.87395,0
+1663941600000,51.77,52.34,51.31,52.14,286489.469,1663945199999,14865955.60035,28532,141095.220,7322832.36673,0
+1663945200000,52.13,52.79,51.97,52.28,174326.844,1663948799999,9133995.82575,19594,81968.830,4294898.04791,0
+1663948800000,52.27,52.46,51.73,52.41,147620.695,1663952399999,7692881.38977,16495,72123.013,3759015.30257,0
+1663952400000,52.42,54.22,52.32,53.70,611603.675,1663955999999,32768835.42643,58937,366354.691,19622264.22001,0
+1663956000000,53.70,53.83,52.87,53.04,299764.000,1663959599999,15979851.49307,31552,157549.942,8399560.05200,0
+1663959600000,53.03,53.76,52.96,53.70,252055.903,1663963199999,13451379.27389,22652,131546.658,7022731.74141,0
+1663963200000,53.70,54.40,53.69,54.06,186656.546,1663966799999,10086753.45627,21257,97733.916,5280863.39480,0
+1663966800000,54.07,54.37,53.88,54.21,82012.881,1663970399999,4439695.89307,11645,40564.297,2196745.82811,0
+1663970400000,54.21,55.20,54.21,54.76,203171.464,1663973999999,11123841.99323,20940,124402.505,6814102.88396,0
+1663974000000,54.75,55.31,54.75,55.20,139537.810,1663977599999,7682058.78549,16186,72357.648,3983406.41775,0
+1663977600000,55.21,55.26,54.52,54.96,177494.449,1663981199999,9751112.12741,17279,94107.173,5170172.10339,0
+1663981200000,54.96,55.34,54.65,54.82,128159.766,1663984799999,7047383.62421,13245,67566.631,3715419.98573,0
+1663984800000,54.83,55.59,54.75,55.01,140016.122,1663988399999,7727541.22230,16566,77692.386,4288368.54355,0
+1663988400000,55.00,55.15,54.58,54.71,96968.612,1663991999999,5319185.23428,11530,47116.899,2585162.41488,0
+1663992000000,54.72,54.97,54.50,54.90,78851.866,1663995599999,4313264.82290,9060,37079.559,2028388.88625,0
+1663995600000,54.89,55.26,54.69,55.06,79358.530,1663999199999,4362023.89154,8940,44199.926,2430048.98651,0
+1663999200000,55.06,55.17,54.75,55.01,92919.402,1664002799999,5108625.89978,9991,45627.681,2508758.83596,0
+1664002800000,55.02,55.94,54.37,55.34,313200.377,1664006399999,17322575.95031,29845,164229.982,9087855.86657,0
+1664006400000,55.35,55.44,54.90,55.24,173387.742,1664009999999,9564360.35019,16324,84353.408,4652542.90364,0
+1664010000000,55.24,55.38,54.68,54.80,108777.563,1664013599999,5980451.83192,13528,49721.295,2734336.64989,0
+1664013600000,54.80,55.17,54.62,54.92,106186.636,1664017199999,5829177.16703,12456,58131.761,3191019.63394,0
+1664017200000,54.92,55.15,54.71,54.81,82587.266,1664020799999,4537416.06265,9871,42667.390,2344019.93184,0
+1664020800000,54.82,55.17,54.74,54.99,88792.856,1664024399999,4882275.71909,11066,46744.170,2570593.01751,0
+1664024400000,54.99,55.27,54.80,54.81,131348.304,1664027999999,7230591.21001,12816,67126.079,3695788.85316,0
+1664028000000,54.82,55.03,54.67,54.88,91807.343,1664031599999,5036721.44395,11197,43242.916,2372603.97220,0
+1664031600000,54.89,55.10,54.72,55.08,91243.611,1664035199999,5009011.66936,12259,42176.203,2315799.86736,0
+1664035200000,55.09,55.21,54.87,54.90,92489.830,1664038799999,5090700.27688,12449,48681.350,2679475.64131,0
+1664038800000,54.91,55.17,54.74,54.83,66468.245,1664042399999,3652957.89801,8328,32426.195,1782081.92884,0
+1664042400000,54.83,55.24,54.62,55.11,109112.237,1664045999999,5997436.94745,11366,58659.917,3224692.45009,0
+1664046000000,55.11,55.25,54.94,55.10,48773.160,1664049599999,2687367.64048,6787,25003.101,1377573.48737,0
+1664049600000,55.09,55.27,54.91,55.04,50008.600,1664053199999,2756636.37082,7098,23555.461,1298415.13139,0
+1664053200000,55.04,55.12,54.30,54.42,111969.187,1664056799999,6115731.95970,13968,52225.708,2853501.34669,0
+1664056800000,54.42,54.42,53.37,53.65,237011.587,1664060399999,12747448.55816,22462,98028.904,5273698.66125,0
+1664060400000,53.64,53.64,53.13,53.37,151193.605,1664063999999,8075239.48138,15418,74221.052,3964245.14444,0
+1664064000000,53.37,53.70,53.32,53.56,132560.718,1664067599999,7092099.53387,12662,69541.290,3720611.12147,0
+1664067600000,53.55,53.74,53.37,53.73,65661.476,1664071199999,3517503.45439,6980,35721.281,1913615.01594,0
+1664071200000,53.73,53.84,53.62,53.72,54032.202,1664074799999,2903046.60496,6200,25233.682,1356069.08933,0
+1664074800000,53.72,54.39,53.57,54.21,138467.527,1664078399999,7482837.01027,11656,69859.042,3775173.78757,0
+1664078400000,54.21,54.29,53.96,54.04,96282.808,1664081999999,5213367.18293,8059,43938.060,2379815.72886,0
+1664082000000,54.05,54.21,53.81,54.04,53269.358,1664085599999,2876687.06816,6680,25587.732,1382058.52967,0
+1664085600000,54.05,54.28,53.86,54.08,61969.828,1664089199999,3351323.52699,6650,34780.508,1880744.02993,0
+1664089200000,54.09,54.35,53.89,54.20,81169.163,1664092799999,4395810.68999,8742,39712.531,2150761.92561,0
+1664092800000,54.20,54.28,54.00,54.12,42804.490,1664096399999,2318264.01386,5878,18001.456,974984.49304,0
+1664096400000,54.12,54.23,53.71,53.88,69554.190,1664099999999,3752439.76356,8942,30197.674,1629756.99127,0
+1664100000000,53.87,54.10,53.55,54.07,71882.748,1664103599999,3870962.28906,9726,37444.569,2016702.38656,0
+1664103600000,54.07,54.28,53.90,54.06,60039.721,1664107199999,3249125.59198,7978,28156.851,1523719.95668,0
+1664107200000,54.06,54.30,53.80,53.94,92032.635,1664110799999,4975935.59156,10100,52413.095,2833844.52097,0
+1664110800000,53.93,53.97,53.24,53.66,149037.574,1664114399999,7985832.12335,16325,66043.694,3538154.84977,0
+1664114400000,53.67,53.79,53.23,53.63,73487.761,1664117999999,3935566.53586,10054,35873.329,1921143.24980,0
+1664118000000,53.63,54.13,53.59,53.94,60616.946,1664121599999,3266598.44624,8826,32433.183,1747899.72247,0
+1664121600000,53.93,54.29,53.51,53.60,80216.658,1664125199999,4327680.54017,9464,40659.929,2193815.04491,0
+1664125200000,53.60,53.79,53.00,53.77,166123.439,1664128799999,8855503.13053,16281,82360.638,4389898.97818,0
+1664128800000,53.76,53.94,53.41,53.78,91292.765,1664132399999,4896760.01555,9178,42094.969,2257858.92314,0
+1664132400000,53.78,54.03,53.61,53.68,73493.520,1664135999999,3954838.70655,8366,37566.447,2021382.61760,0
+1664136000000,53.68,53.74,53.29,53.46,67441.241,1664139599999,3610057.64596,7785,28421.441,1520687.30067,0
+1664139600000,53.45,53.50,52.61,52.67,104144.929,1664143199999,5524004.70571,13713,44847.623,2379729.21553,0
+1664143200000,52.67,53.21,52.19,52.79,190851.546,1664146799999,10063658.06111,22958,83785.729,4418836.44690,0
+1664146800000,52.79,52.94,52.26,52.49,125664.857,1664150399999,6612258.95444,14654,63026.227,3316646.70709,0
+1664150400000,52.48,53.10,52.33,52.39,156778.762,1664153999999,8263105.66171,16165,72900.491,3842055.90210,0
+1664154000000,52.38,52.99,52.18,52.99,120534.771,1664157599999,6337494.79391,13364,60104.446,3160055.23522,0
+1664157600000,52.98,53.16,52.77,52.80,81819.946,1664161199999,4334515.24763,8634,37013.832,1961038.20137,0
+1664161200000,52.80,53.11,52.62,52.86,71610.560,1664164799999,3783833.41817,7998,33464.320,1768327.29030,0
+1664164800000,52.86,53.02,52.63,52.66,56389.170,1664168399999,2979386.15927,7041,26963.978,1424541.80323,0
+1664168400000,52.65,52.97,52.42,52.75,85082.977,1664171999999,4485981.95244,9719,36956.678,1948533.18642,0
+1664172000000,52.75,53.00,51.83,51.88,232782.057,1664175599999,12200148.79728,23911,93161.623,4885405.73487,0
+1664175600000,51.89,52.54,51.83,52.26,228270.939,1664179199999,11936252.80423,23737,95289.120,4981584.32138,0
+1664179200000,52.26,53.67,52.21,53.54,261287.831,1664182799999,13835093.61994,27264,123392.040,6533550.87321,0
+1664182800000,53.55,53.70,52.88,53.14,201163.969,1664186399999,10709628.56751,18767,95207.183,5068203.37663,0
+1664186400000,53.14,53.27,52.83,52.98,99364.228,1664189999999,5274772.97677,11516,44985.545,2388237.95470,0
+1664190000000,52.98,53.12,52.09,52.66,199597.189,1664193599999,10486108.61421,21126,92272.680,4847471.04259,0
+1664193600000,52.66,53.45,52.45,53.31,153680.996,1664197199999,8145654.24113,16241,75693.506,4012457.53152,0
+1664197200000,53.31,53.59,53.01,53.37,150974.364,1664200799999,8046886.71019,14504,77149.530,4112303.58743,0
+1664200800000,53.36,53.61,53.06,53.14,128406.191,1664204399999,6848011.38261,12836,66088.274,3525634.89363,0
+1664204400000,53.15,53.24,52.75,53.06,130383.478,1664207999999,6908353.12465,14567,67467.968,3575573.86047,0
+1664208000000,53.05,53.07,52.55,52.91,112158.935,1664211599999,5923228.26657,12939,58161.337,3071887.42007,0
+1664211600000,52.92,52.96,52.65,52.80,84514.799,1664215199999,4464137.78063,9419,46227.752,2441928.90582,0
+1664215200000,52.81,53.19,52.79,53.03,97222.779,1664218799999,5152766.65774,10583,55562.053,2944509.35324,0
+1664218800000,53.04,53.36,52.93,53.11,134023.870,1664222399999,7120806.91835,13138,69915.185,3714913.28362,0
+1664222400000,53.10,53.17,52.92,53.01,60210.555,1664225999999,3192905.56294,7239,31657.220,1679043.45029,0
+1664226000000,53.02,53.07,52.89,52.90,26272.074,1664229599999,1391842.23043,4488,14140.666,749243.19748,0
+1664229600000,52.90,53.38,52.85,53.15,62269.200,1664233199999,3306412.37574,7366,31359.371,1665045.22524,0
+1664233200000,53.15,53.63,53.14,53.40,79450.881,1664236799999,4240758.58443,9654,42823.021,2285628.19518,0
+1664236800000,53.40,53.93,53.28,53.88,124176.423,1664240399999,6666839.43128,14094,71682.237,3848893.75453,0
+1664240400000,53.87,55.30,53.83,54.99,299367.586,1664243999999,16363279.41941,30864,161022.662,8800662.11573,0
+1664244000000,54.99,55.07,54.57,54.93,139816.846,1664247599999,7662376.62972,15733,72385.231,3966785.89604,0
+1664247600000,54.93,55.39,54.79,54.94,175810.004,1664251199999,9684974.38669,17437,83426.750,4596078.09633,0
+1664251200000,54.95,55.13,54.77,54.81,84413.155,1664254799999,4638733.03245,8636,41939.297,2304884.84562,0
+1664254800000,54.81,55.14,54.60,55.11,88695.073,1664258399999,4866377.64098,9625,45796.143,2512685.01161,0
+1664258400000,55.11,55.31,54.91,54.95,99589.449,1664261999999,5488841.60042,10462,54486.607,3002959.11589,0
+1664262000000,54.96,55.12,54.77,54.80,64874.968,1664265599999,3566129.01123,8718,31758.316,1745890.93442,0
+1664265600000,54.79,54.90,54.48,54.54,106800.844,1664269199999,5842206.63698,13319,50288.642,2752395.47786,0
+1664269200000,54.53,54.67,54.37,54.50,83183.933,1664272799999,4534373.57308,9404,41189.208,2245533.33040,0
+1664272800000,54.49,54.85,54.48,54.74,68198.393,1664276399999,3730719.01865,8825,37576.896,2055552.14907,0
+1664276400000,54.74,55.20,54.51,54.93,118704.533,1664279999999,6519011.05995,13401,60104.058,3301948.50118,0
+1664280000000,54.92,55.23,54.74,54.75,100594.584,1664283599999,5535994.38460,12352,51759.923,2848835.43080,0
+1664283600000,54.75,55.22,54.51,54.75,183356.748,1664287199999,10046832.86785,16945,95169.420,5214219.09317,0
+1664287200000,54.76,55.05,54.31,54.95,197157.107,1664290799999,10778700.94458,20598,106248.993,5809214.49620,0
+1664290800000,54.93,55.61,54.25,54.31,299114.047,1664294399999,16416980.08037,25484,150290.283,8251947.72367,0
+1664294400000,54.31,54.48,52.18,52.77,632654.420,1664297999999,33661409.26359,51982,289430.273,15399779.51165,0
+1664298000000,52.76,52.78,51.79,51.93,393002.276,1664301599999,20554839.40929,32536,176947.598,9255299.69806,0
+1664301600000,51.93,52.66,51.76,52.53,220003.781,1664305199999,11468100.37144,20371,111175.037,5795936.30557,0
+1664305200000,52.52,52.52,51.99,52.29,123421.859,1664308799999,6455300.50845,13596,59448.459,3109608.38760,0
+1664308800000,52.30,52.48,52.01,52.46,96290.843,1664312399999,5024483.59450,9673,48792.797,2546106.90776,0
+1664312400000,52.46,52.46,52.13,52.21,50483.878,1664315999999,2641080.42392,6716,22548.605,1179539.27504,0
+1664316000000,52.21,52.78,52.05,52.71,96903.396,1664319599999,5083965.23204,10266,51141.272,2683862.58545,0
+1664319600000,52.71,52.82,52.46,52.60,77798.142,1664323199999,4097312.02682,8752,39421.792,2076255.95051,0
+1664323200000,52.61,52.94,52.44,52.48,107164.441,1664326799999,5645785.92697,11419,51713.500,2724876.66247,0
+1664326800000,52.49,52.73,51.42,51.80,259434.430,1664330399999,13474191.35711,23173,114977.172,5970306.87737,0
+1664330400000,51.79,52.11,50.89,51.53,339857.754,1664333999999,17509442.83917,32464,162355.199,8365893.37533,0
+1664334000000,51.54,51.94,51.43,51.86,102442.907,1664337599999,5296320.03175,11250,54087.458,2795644.56632,0
+1664337600000,51.86,52.16,51.70,51.96,92747.637,1664341199999,4817782.32342,8659,45041.261,2339647.57603,0
+1664341200000,51.95,52.22,51.75,52.18,83222.623,1664344799999,4327775.63451,7958,43957.065,2285868.18730,0
+1664344800000,52.18,52.34,51.62,51.65,95230.033,1664348399999,4946899.72794,10120,44361.908,2304612.80701,0
+1664348400000,51.66,52.06,51.19,52.00,133603.542,1664351999999,6898976.54789,13266,72620.583,3750957.07637,0
+1664352000000,52.00,52.06,51.60,51.91,102646.291,1664355599999,5319249.72748,10537,52317.789,2711583.44636,0
+1664355600000,51.91,52.11,51.42,51.97,135341.884,1664359199999,7013167.44923,14022,66088.629,3424985.30668,0
+1664359200000,51.97,53.01,51.71,52.72,337622.768,1664362799999,17731863.06242,31904,173449.206,9111421.41792,0
+1664362800000,52.72,52.94,52.41,52.74,150311.505,1664366399999,7915305.11079,15441,73296.594,3860444.71936,0
+1664366400000,52.75,53.17,52.59,52.88,145694.898,1664369999999,7702084.09142,15582,73146.062,3867500.52101,0
+1664370000000,52.89,53.19,52.74,52.97,175125.038,1664373599999,9278319.79114,17226,84863.631,4496287.64632,0
+1664373600000,52.96,53.67,52.77,53.32,205023.691,1664377199999,10924500.08787,21433,94877.461,5056434.82627,0
+1664377200000,53.31,53.53,53.06,53.47,117809.162,1664380799999,6275749.03802,14372,57378.684,3057307.73791,0
+1664380800000,53.47,53.78,53.25,53.27,133371.905,1664384399999,7134613.78933,14121,65061.617,3481130.29062,0
+1664384400000,53.27,53.48,52.79,53.13,160353.816,1664387999999,8529079.87267,16301,79246.294,4215254.78195,0
+1664388000000,53.13,53.62,53.11,53.52,111096.821,1664391599999,5927723.17485,11472,51686.795,2758188.13241,0
+1664391600000,53.51,53.81,53.36,53.49,86224.099,1664395199999,4616961.58786,14919,48390.910,2591614.82613,0
+1664395200000,53.50,53.73,53.44,53.48,91966.626,1664398799999,4926768.92497,9330,45751.642,2451153.41002,0
+1664398800000,53.47,53.57,53.21,53.26,59890.483,1664402399999,3200324.37067,8388,26489.985,1415770.38957,0
+1664402400000,53.27,53.42,53.00,53.22,74262.434,1664405999999,3952831.48737,8674,33838.758,1801282.94929,0
+1664406000000,53.22,53.46,53.17,53.25,53242.756,1664409599999,2838075.33556,7159,24409.882,1301213.58300,0
+1664409600000,53.25,53.61,53.07,53.13,99083.670,1664413199999,5285209.63484,10671,49457.086,2638622.36832,0
+1664413200000,53.13,53.72,53.10,53.42,85361.798,1664416799999,4568353.71145,8797,46874.820,2508831.72577,0
+1664416800000,53.43,53.50,53.00,53.23,100847.196,1664420399999,5366840.17750,11022,50864.950,2706900.57497,0
+1664420400000,53.23,53.48,53.10,53.39,62427.076,1664423999999,3327058.42735,7232,29183.864,1555316.17781,0
+1664424000000,53.40,54.15,53.30,53.71,156476.847,1664427599999,8412835.25695,15047,92257.935,4961299.77791,0
+1664427600000,53.71,53.78,53.18,53.34,98539.461,1664431199999,5266043.33393,10415,49082.454,2623313.18576,0
+1664431200000,53.34,53.39,53.00,53.23,139302.921,1664434799999,7406484.48307,12517,69705.455,3706570.50810,0
+1664434800000,53.23,53.29,52.85,53.19,130707.183,1664438399999,6935343.54194,12816,62227.307,3302524.21686,0
+1664438400000,53.19,53.40,52.96,53.26,98792.834,1664441999999,5256761.14219,9649,51724.648,2752882.32474,0
+1664442000000,53.26,53.90,53.21,53.58,150597.484,1664445599999,8070626.22614,14515,74452.726,3990056.68006,0
+1664445600000,53.58,53.83,53.41,53.67,84202.705,1664449199999,4511530.61726,8960,48927.170,2621685.62172,0
+1664449200000,53.67,53.99,53.51,53.55,135768.577,1664452799999,7295807.81591,13288,71287.279,3831463.70486,0
+1664452800000,53.55,53.60,52.90,53.18,241235.666,1664456399999,12841217.49765,23134,122454.863,6518268.28616,0
+1664456400000,53.18,53.46,52.26,52.58,236829.388,1664459999999,12506229.26602,24055,108603.358,5735622.25536,0
+1664460000000,52.57,53.33,52.20,53.27,242722.271,1664463599999,12780433.33429,25274,124385.931,6549774.94862,0
+1664463600000,53.27,53.43,53.07,53.32,127594.574,1664467199999,6796725.60154,15078,59727.780,3182038.59607,0
+1664467200000,53.32,53.86,52.83,53.41,184514.028,1664470799999,9859205.56163,20637,85408.085,4564208.68365,0
+1664470800000,53.41,53.57,52.96,52.99,116108.746,1664474399999,6189718.54955,13130,55715.798,2970590.78073,0
+1664474400000,52.98,53.58,52.91,53.35,116059.866,1664477999999,6176055.73490,13440,56677.489,3015726.86282,0
+1664478000000,53.35,53.84,53.31,53.74,103738.894,1664481599999,5559513.85485,12746,50261.073,2693795.14645,0
+1664481600000,53.75,53.87,53.68,53.79,93432.574,1664485199999,5024266.99383,10284,46815.422,2517640.57230,0
+1664485200000,53.80,53.96,53.62,53.63,56198.171,1664488799999,3022629.62982,8308,24728.745,1330294.61484,0
+1664488800000,53.64,53.92,53.39,53.47,71876.049,1664492399999,3854809.03313,9394,36319.790,1947888.53806,0
+1664492400000,53.48,53.99,53.46,53.92,75299.333,1664495999999,4047137.45919,8959,42192.458,2268172.21347,0
+1664496000000,53.93,54.18,53.42,54.07,172019.014,1664499599999,9252574.99727,19042,90879.231,4888361.88315,0
+1664499600000,54.06,54.09,53.54,53.84,93913.508,1664503199999,5051107.04934,11789,45131.777,2427419.89730,0
+1664503200000,53.85,53.99,53.59,53.64,86854.163,1664506799999,4668852.98049,10332,41371.394,2224200.45690,0
+1664506800000,53.64,53.73,53.35,53.59,82205.738,1664510399999,4403062.59407,9938,34757.876,1861623.18596,0
+1664510400000,53.59,53.73,53.53,53.67,52858.170,1664513999999,2834831.00705,6900,25487.655,1367188.60666,0
+1664514000000,53.67,53.94,53.62,53.68,61950.112,1664517599999,3332224.11724,8124,32633.146,1755428.81047,0
+1664517600000,53.68,53.85,53.65,53.80,46896.770,1664521199999,2521131.92367,6804,23148.565,1244344.39528,0
+1664521200000,53.81,54.19,53.71,53.93,119905.721,1664524799999,6476749.30492,12499,57951.354,3130258.68864,0
+1664524800000,53.94,54.12,53.73,54.06,68558.579,1664528399999,3695809.54700,8117,37522.951,2022897.36539,0
+1664528400000,54.06,54.07,53.64,53.75,69975.783,1664531999999,3765499.87849,9141,34668.057,1865148.80286,0
+1664532000000,53.74,53.79,53.32,53.50,67993.644,1664535599999,3643688.47121,9784,32837.905,1759869.71225,0
+1664535600000,53.50,53.60,53.17,53.36,78321.091,1664539199999,4181382.22490,10543,37667.971,2011043.47833,0
+1664539200000,53.36,53.84,53.00,53.28,241115.408,1664542799999,12851379.07660,26462,119759.773,6383133.79835,0
+1664542800000,53.28,53.74,53.05,53.64,145425.895,1664546399999,7753386.08881,16508,70141.289,3738214.61549,0
+1664546400000,53.64,54.71,53.58,54.67,251169.843,1664549999999,13605957.34383,27243,126117.974,6832205.25305,0
+1664550000000,54.67,55.08,54.25,54.43,286609.935,1664553599999,15698014.67236,30153,152448.693,8349394.43467,0
+1664553600000,54.42,54.76,54.20,54.40,147777.099,1664557199999,8041456.25855,16218,80970.653,4406155.31899,0
+1664557200000,54.39,54.54,53.84,54.09,120532.895,1664560799999,6537644.85762,13214,59154.535,3207522.90027,0
+1664560800000,54.09,54.31,53.90,54.05,93669.710,1664564399999,5069290.52760,10139,43060.257,2330422.47755,0
+1664564400000,54.06,54.39,53.67,53.84,113673.176,1664567999999,6144486.61899,13493,52782.495,2853458.94982,0
+1664568000000,53.84,53.99,53.30,53.41,112801.351,1664571599999,6054828.92343,12680,56495.508,3033213.00078,0
+1664571600000,53.40,53.40,53.06,53.12,82838.676,1664575199999,4410291.30027,10381,37477.076,1995564.67816,0
+1664575200000,53.12,53.36,52.82,53.29,112744.326,1664578799999,5985998.51918,13572,55562.575,2950356.14864,0
+1664578800000,53.29,53.53,53.17,53.46,75221.553,1664582399999,4014386.37337,8622,35486.305,1893802.19569,0
+1664582400000,53.45,53.64,53.21,53.28,80364.263,1664585999999,4293396.33517,8849,42138.634,2250857.98217,0
+1664586000000,53.28,53.40,53.21,53.35,43968.686,1664589599999,2343821.49815,5556,22383.281,1193122.19612,0
+1664589600000,53.36,53.52,53.29,53.43,53236.451,1664593199999,2843609.19084,6127,30539.556,1631054.57845,0
+1664593200000,53.44,53.58,53.34,53.53,37711.891,1664596799999,2016250.25551,4718,20055.841,1072202.51901,0
+1664596800000,53.53,53.54,53.31,53.34,56087.310,1664600399999,2995286.80757,5234,31189.266,1665599.45035,0
+1664600400000,53.34,53.45,53.07,53.36,48958.750,1664603999999,2607115.68949,6320,22159.094,1180221.77066,0
+1664604000000,53.35,53.35,53.06,53.12,45685.938,1664607599999,2431527.15398,6232,19966.958,1062760.81004,0
+1664607600000,53.11,53.41,53.04,53.35,45609.394,1664611199999,2428838.41599,5784,22260.128,1185356.42341,0
+1664611200000,53.35,53.63,53.34,53.45,74280.210,1664614799999,3974500.44845,7749,35846.100,1918108.13246,0
+1664614800000,53.45,53.60,53.40,53.55,41261.658,1664618399999,2207693.40117,6267,20434.092,1093356.11349,0
+1664618400000,53.55,53.64,53.43,53.50,33630.960,1664621999999,1800634.54965,5456,16763.451,897613.88033,0
+1664622000000,53.49,53.58,53.15,53.48,70468.610,1664625599999,3760301.52558,9066,35355.310,1886361.85443,0
+1664625600000,53.48,53.51,53.16,53.42,67821.593,1664629199999,3618908.39182,7267,35204.818,1878884.62513,0
+1664629200000,53.42,53.81,53.34,53.48,96987.817,1664632799999,5196199.52397,10468,53963.201,2891175.82053,0
+1664632800000,53.47,53.64,53.41,53.49,49168.280,1664636399999,2631619.23706,6862,25636.909,1372266.91916,0
+1664636400000,53.49,53.58,53.32,53.45,58087.282,1664639999999,3105799.15491,8141,30056.359,1607160.67856,0
+1664640000000,53.44,53.48,52.89,53.05,130307.342,1664643599999,6924285.42535,14043,59075.519,3138831.99821,0
+1664643600000,53.04,53.10,52.75,52.79,97825.367,1664647199999,5176751.41990,11380,43659.361,2310801.09048,0
+1664647200000,52.79,52.96,52.42,52.94,104817.091,1664650799999,5522016.15002,13006,46471.485,2448123.97272,0
+1664650800000,52.94,52.96,52.73,52.85,51427.692,1664654399999,2719410.29440,6634,25944.393,1371854.29999,0
+1664654400000,52.84,52.84,52.51,52.67,76307.081,1664657999999,4017177.63866,7910,36116.815,1901060.65811,0
+1664658000000,52.66,52.90,52.62,52.84,34223.351,1664661599999,1805806.16472,5168,19666.806,1037753.53193,0
+1664661600000,52.83,52.92,52.71,52.90,39000.959,1664665199999,2060347.31680,5109,21396.685,1130318.91020,0
+1664665200000,52.91,52.92,52.72,52.87,37357.997,1664668799999,1973992.88141,5039,18262.331,964973.42842,0
+1664668800000,52.87,52.88,52.64,52.78,57566.361,1664672399999,3038549.77967,6631,31913.156,1684549.32846,0
+1664672400000,52.77,53.02,52.70,53.01,42064.292,1664675999999,2224604.71751,5417,25635.425,1355736.93433,0
+1664676000000,53.02,53.13,52.85,52.87,41626.753,1664679599999,2204836.78105,5737,21769.122,1153110.12961,0
+1664679600000,52.86,53.00,52.85,52.98,40771.681,1664683199999,2158177.64751,4496,20232.354,1070840.87720,0
+1664683200000,52.98,53.32,52.93,53.31,57480.746,1664686799999,3051669.05912,6032,26851.707,1425963.63130,0
+1664686800000,53.31,53.41,52.93,53.01,70901.693,1664690399999,3771111.11743,7913,29620.385,1574751.22938,0
+1664690400000,53.02,53.18,52.62,52.66,73307.246,1664693999999,3882736.29306,8228,35741.293,1893483.72217,0
+1664694000000,52.66,52.98,52.61,52.93,70469.660,1664697599999,3720745.82674,7754,34423.331,1817881.80146,0
+1664697600000,52.93,53.03,52.83,53.01,60317.888,1664701199999,3192484.33594,6428,32145.622,1701404.64145,0
+1664701200000,53.01,53.09,52.80,52.94,42034.729,1664704799999,2225555.55645,8031,16805.832,890057.98376,0
+1664704800000,52.93,52.96,51.98,52.27,189087.066,1664708399999,9903938.81235,18902,81748.741,4281218.08482,0
+1664708400000,52.27,52.68,52.17,52.48,72889.052,1664711999999,3824503.63968,11345,36126.433,1895678.27566,0
+1664712000000,52.47,52.63,52.28,52.45,57086.668,1664715599999,2995459.32545,9014,24733.550,1297921.16434,0
+1664715600000,52.45,52.64,52.33,52.54,47401.098,1664719199999,2488340.49347,7479,23031.686,1208919.63290,0
+1664719200000,52.54,52.63,52.25,52.45,62479.428,1664722799999,3278288.36551,8715,28264.961,1483110.86115,0
+1664722800000,52.45,52.67,52.36,52.58,52936.939,1664726399999,2779349.27221,8225,25212.152,1323655.79626,0
+1664726400000,52.59,52.84,52.52,52.76,58718.740,1664729999999,3094976.41826,8672,24691.097,1301502.22534,0
+1664730000000,52.76,52.83,52.62,52.75,40555.937,1664733599999,2139038.04949,4998,18997.033,1002040.38003,0
+1664733600000,52.75,52.77,52.56,52.68,45068.417,1664737199999,2373624.92538,5908,21908.005,1153782.57086,0
+1664737200000,52.69,53.11,52.68,52.92,116209.930,1664740799999,6154806.51581,12250,65476.623,3467624.53628,0
+1664740800000,52.91,52.98,52.53,52.61,82934.387,1664744399999,4374134.49592,8468,38939.575,2054203.85619,0
+1664744400000,52.60,52.65,52.31,52.59,67528.733,1664747999999,3542426.62642,8908,30863.236,1619095.50968,0
+1664748000000,52.59,52.96,52.40,52.54,107388.505,1664751599999,5655550.57483,13013,53713.917,2828759.78355,0
+1664751600000,52.55,52.57,51.63,51.77,242405.428,1664755199999,12585530.37205,24757,117819.692,6116591.79908,0
+1664755200000,51.77,52.14,51.42,52.10,164192.212,1664758799999,8503134.15425,15943,79519.858,4118720.09502,0
+1664758800000,52.10,52.59,52.07,52.52,101712.362,1664762399999,5327995.53788,9603,53413.512,2798439.53305,0
+1664762400000,52.53,52.62,52.37,52.40,71626.820,1664765999999,3761832.61546,7499,39889.309,2095139.18342,0
+1664766000000,52.41,52.50,52.27,52.40,75366.134,1664769599999,3948566.09328,8435,36331.241,1903483.03869,0
+1664769600000,52.39,52.45,52.05,52.07,76458.599,1664773199999,3993750.43930,8056,36799.191,1922008.42375,0
+1664773200000,52.06,52.95,51.92,52.78,123161.472,1664776799999,6454161.38740,14363,62388.956,3269416.06135,0
+1664776800000,52.78,53.00,52.34,52.36,113123.417,1664780399999,5955809.14564,12086,52309.870,2754315.24092,0
+1664780400000,52.36,52.87,52.27,52.63,111391.188,1664783999999,5857833.81586,12459,54057.049,2842328.71834,0
+1664784000000,52.63,52.81,52.41,52.66,65205.660,1664787599999,3433605.85055,8163,30480.781,1604859.78482,0
+1664787600000,52.67,52.81,52.47,52.77,77371.424,1664791199999,4072750.58375,10436,40920.129,2153997.70141,0
+1664791200000,52.77,52.94,52.59,52.91,69159.569,1664794799999,3650186.27509,8806,35123.416,1853985.13256,0
+1664794800000,52.90,52.98,52.66,52.97,70333.267,1664798399999,3714924.84282,9704,35675.975,1884555.70778,0
+1664798400000,52.98,53.15,52.83,53.06,110558.134,1664801999999,5856626.61100,12015,53301.280,2823472.82199,0
+1664802000000,53.06,53.39,52.71,52.92,190838.882,1664805599999,10134523.27656,20509,99687.974,5294206.04245,0
+1664805600000,52.92,53.77,52.92,53.55,272880.491,1664809199999,14588033.36093,25780,145046.191,7754265.88219,0
+1664809200000,53.55,53.84,53.36,53.41,126461.510,1664812799999,6777284.52733,14686,65368.135,3503330.53567,0
+1664812800000,53.42,53.63,53.28,53.61,112875.157,1664816399999,6036303.79920,13068,57224.496,3060181.56603,0
+1664816400000,53.61,53.89,53.59,53.68,107692.474,1664819999999,5789684.10597,11449,49344.397,2653104.59418,0
+1664820000000,53.69,53.85,53.66,53.78,66419.665,1664823599999,3570379.95591,8543,32204.159,1731298.02957,0
+1664823600000,53.79,53.83,53.30,53.56,130610.353,1664827199999,6992703.60675,13461,65780.678,3521807.28502,0
+1664827200000,53.57,53.98,53.57,53.86,80951.697,1664830799999,4350286.25720,8656,35825.921,1925631.40881,0
+1664830800000,53.86,53.86,53.59,53.61,35717.309,1664834399999,1918131.26482,5933,18453.689,990922.23166,0
+1664834400000,53.61,53.76,53.53,53.76,57034.126,1664837999999,3060824.12153,6354,30699.760,1647662.80167,0
+1664838000000,53.76,54.32,53.76,54.13,130139.798,1664841599999,7037720.19356,13659,71232.840,3852256.95641,0
+1664841600000,54.13,54.50,54.01,54.28,189254.156,1664845199999,10277624.59750,17602,107772.816,5853262.17877,0
+1664845200000,54.28,54.38,54.21,54.26,65289.703,1664848799999,3544702.10646,7536,31979.240,1736232.78151,0
+1664848800000,54.26,54.29,53.98,54.14,73884.986,1664852399999,3998347.03152,10246,36695.403,1985906.26673,0
+1664852400000,54.13,54.35,54.08,54.32,48536.555,1664855999999,2631704.12955,7684,23148.342,1255270.11364,0
+1664856000000,54.32,54.41,54.05,54.09,68068.526,1664859599999,3689864.83712,7904,33862.488,1835966.97999,0
+1664859600000,54.09,54.14,53.84,53.94,73466.942,1664863199999,3967145.03681,8202,40629.145,2194017.02834,0
+1664863200000,53.94,54.53,53.86,54.51,163483.944,1664866799999,8877111.19817,13060,93844.531,5096203.43915,0
+1664866800000,54.51,54.90,54.48,54.67,185049.639,1664870399999,10119934.09789,15901,94533.895,5170452.47965,0
+1664870400000,54.67,54.97,54.48,54.57,141590.974,1664873999999,7746044.61937,13701,61930.034,3388951.54818,0
+1664874000000,54.57,54.92,54.28,54.74,110819.408,1664877599999,6053256.31961,13705,56019.487,3060487.63739,0
+1664877600000,54.74,54.95,54.66,54.77,70211.408,1664881199999,3848232.91244,10486,36261.709,1987724.48221,0
+1664881200000,54.76,54.87,54.63,54.72,54159.098,1664884799999,2964483.96988,8222,25050.693,1371131.07129,0
+1664884800000,54.71,54.84,54.57,54.80,70232.987,1664888399999,3840925.70449,10125,35538.957,1943818.30915,0
+1664888400000,54.81,55.16,54.68,54.86,147723.907,1664891999999,8113068.80516,16443,79047.674,4341939.52357,0
+1664892000000,54.87,55.33,54.62,54.70,178003.382,1664895599999,9787491.69259,18473,93192.376,5124900.83117,0
+1664895600000,54.69,54.72,54.51,54.56,84366.739,1664899199999,4606966.15804,11689,44161.661,2411518.69833,0
+1664899200000,54.56,54.75,54.38,54.47,117290.877,1664902799999,6398957.38032,13108,61944.188,3379577.58866,0
+1664902800000,54.47,54.72,54.12,54.69,126536.486,1664906399999,6885025.84581,13705,59678.165,3247095.00777,0
+1664906400000,54.69,54.86,54.56,54.78,99285.911,1664909999999,5434716.38502,9842,53371.396,2921837.74878,0
+1664910000000,54.78,55.08,54.54,55.00,83762.704,1664913599999,4588774.47193,9238,41105.118,2252049.93650,0
+1664913600000,55.00,55.72,54.87,55.45,147955.524,1664917199999,8189522.77805,15895,79348.139,4392680.74845,0
+1664917200000,55.45,55.55,55.36,55.44,54616.196,1664920799999,3028362.94092,6978,26533.502,1471293.73829,0
+1664920800000,55.44,55.56,55.08,55.31,78840.333,1664924399999,4363452.75739,8691,40296.290,2230653.03713,0
+1664924400000,55.31,55.46,55.04,55.24,78307.805,1664927999999,4325207.71926,8237,42613.525,2353620.27842,0
+1664928000000,55.24,55.27,54.63,54.69,98955.468,1664931599999,5437425.94540,11927,43448.151,2388053.65794,0
+1664931600000,54.69,54.95,54.67,54.76,70937.490,1664935199999,3888428.49361,7355,32373.389,1774227.63302,0
+1664935200000,54.77,54.96,54.64,54.65,54100.056,1664938799999,2966520.38958,6593,24251.005,1329665.51234,0
+1664938800000,54.65,55.07,54.59,54.89,57354.845,1664942399999,3147048.75553,6937,29855.994,1638391.93793,0
+1664942400000,54.89,54.99,54.64,54.81,58691.161,1664945999999,3215366.73026,7223,30834.242,1688867.81595,0
+1664946000000,54.80,55.04,54.77,54.93,54782.148,1664949599999,3009074.63634,7057,26157.109,1436797.74479,0
+1664949600000,54.93,55.21,54.79,55.04,109184.302,1664953199999,6006758.95484,10465,57060.297,3138718.95062,0
+1664953200000,55.04,55.07,54.73,54.73,93517.336,1664956799999,5131477.45379,9623,42593.653,2337315.16811,0
+1664956800000,54.74,54.82,54.18,54.30,220352.261,1664960399999,11986120.94440,18220,116584.937,6341438.18920,0
+1664960400000,54.31,54.42,54.00,54.14,128730.875,1664963999999,6978936.69295,13343,68640.513,3722326.88427,0
+1664964000000,54.13,54.34,54.10,54.27,74555.689,1664967599999,4041821.93546,10860,37827.011,2050747.33591,0
+1664967600000,54.27,54.28,53.74,53.97,115697.267,1664971199999,6246766.98379,14485,53945.291,2912801.76952,0
+1664971200000,53.97,54.14,53.83,53.99,97998.486,1664974799999,5290580.39118,13266,44976.824,2428116.42425,0
+1664974800000,53.99,54.11,53.41,53.73,222321.372,1664978399999,11954693.53831,21096,105762.072,5687306.79881,0
+1664978400000,53.72,53.80,53.25,53.56,167739.083,1664981999999,8973290.61110,19525,76615.693,4099330.13198,0
+1664982000000,53.56,53.97,53.51,53.95,143757.416,1664985599999,7721125.63822,15744,81253.792,4364378.49583,0
+1664985600000,53.94,54.54,53.81,54.27,226866.654,1664989199999,12288978.70065,27141,114125.442,6180642.21469,0
+1664989200000,54.26,54.62,54.16,54.26,165168.261,1664992799999,8976948.40798,18434,80626.704,4382260.41808,0
+1664992800000,54.26,54.73,54.17,54.71,101434.585,1664996399999,5524350.73012,11603,52958.401,2884332.52271,0
+1664996400000,54.71,54.96,54.34,54.41,154514.530,1664999999999,8452682.08634,15617,85295.007,4666845.63421,0
+1665000000000,54.40,54.63,54.13,54.16,121953.257,1665003599999,6633295.08487,12287,50931.653,2770721.91712,0
+1665003600000,54.15,54.35,54.06,54.27,46687.331,1665007199999,2531357.41138,6653,26195.677,1420164.88985,0
+1665007200000,54.26,54.54,54.07,54.51,52219.421,1665010799999,2836539.36500,6352,26718.325,1451258.04216,0
+1665010800000,54.51,54.59,54.32,54.59,47219.109,1665014399999,2571786.16832,6205,22978.248,1251414.61818,0
+1665014400000,54.59,54.97,54.53,54.78,134664.218,1665017999999,7370824.47798,14457,63400.150,3470085.55780,0
+1665018000000,54.78,55.02,54.66,54.93,100333.944,1665021599999,5502323.74719,11446,49203.281,2698526.79709,0
+1665021600000,54.93,55.03,54.70,54.77,77724.638,1665025199999,4263406.87911,7863,39610.164,2172835.62997,0
+1665025200000,54.77,54.94,54.63,54.72,52412.996,1665028799999,2872307.65621,5876,25416.510,1392640.40326,0
+1665028800000,54.73,54.90,54.59,54.64,79252.884,1665032399999,4340549.48505,7939,37784.849,2069742.24849,0
+1665032400000,54.64,54.87,54.54,54.66,65522.923,1665035999999,3585144.42328,7703,32254.923,1764704.99079,0
+1665036000000,54.66,54.66,54.17,54.17,86876.036,1665039599999,4727161.57629,10602,39647.661,2157054.85043,0
+1665039600000,54.16,54.49,54.14,54.40,79011.284,1665043199999,4289820.68079,9424,37763.960,2050287.38800,0
+1665043200000,54.39,54.46,54.05,54.31,85063.910,1665046799999,4615438.89493,9815,42277.640,2294040.12061,0
+1665046800000,54.32,54.57,54.23,54.33,83233.589,1665050399999,4528208.82635,10307,44495.853,2421100.97711,0
+1665050400000,54.33,54.52,54.27,54.40,46686.746,1665053999999,2538768.33214,7612,22100.149,1201695.77108,0
+1665054000000,54.40,54.57,54.31,54.55,66589.641,1665057599999,3627101.73221,7673,32589.802,1774849.82548,0
+1665057600000,54.54,54.90,54.38,54.51,125980.648,1665061199999,6882933.45982,15097,63743.322,3483249.80918,0
+1665061200000,54.52,54.90,54.08,54.40,216763.408,1665064799999,11811070.32694,21624,95074.241,5181663.46468,0
+1665064800000,54.40,54.42,53.85,54.38,236341.921,1665068399999,12786241.39355,23942,115479.657,6246741.29767,0
+1665068400000,54.38,54.72,54.13,54.33,167370.521,1665071999999,9114321.07045,17929,87460.799,4762894.20465,0
+1665072000000,54.33,54.34,53.89,54.23,130592.891,1665075599999,7066505.42363,16703,65054.040,3519965.07334,0
+1665075600000,54.24,54.56,54.07,54.34,118737.494,1665079199999,6448880.47599,12845,58137.880,3157955.27406,0
+1665079200000,54.34,54.37,53.82,54.02,102772.449,1665082799999,5556041.93012,11263,54050.540,2921766.29376,0
+1665082800000,54.02,54.11,53.82,53.83,84043.011,1665086399999,4537040.72775,9046,42588.660,2299475.60967,0
+1665086400000,53.84,53.90,53.62,53.82,87842.336,1665089999999,4721242.45790,9636,47203.831,2537062.93690,0
+1665090000000,53.82,53.83,53.40,53.47,60022.195,1665093599999,3217705.01707,8163,25145.545,1348530.54301,0
+1665093600000,53.46,53.68,53.30,53.45,89993.510,1665097199999,4813613.65848,11708,40503.398,2166326.01829,0
+1665097200000,53.44,53.59,53.32,53.52,71018.438,1665100799999,3796527.03120,8225,34008.049,1818277.83413,0
+1665100800000,53.51,53.72,53.38,53.41,86560.059,1665104399999,4634039.05751,10251,47418.140,2538438.19750,0
+1665104400000,53.41,53.43,53.15,53.29,95322.387,1665107999999,5079074.18371,10519,45547.225,2427159.09142,0
+1665108000000,53.29,53.70,53.22,53.63,86334.932,1665111599999,4614821.41499,9404,46372.292,2479045.71408,0
+1665111600000,53.63,53.66,53.42,53.48,54301.399,1665115199999,2907078.73773,7048,25360.454,1357726.48819,0
+1665115200000,53.47,53.69,53.34,53.35,55557.715,1665118799999,2972929.40239,6738,25500.910,1364946.84874,0
+1665118800000,53.35,53.81,53.33,53.69,58880.296,1665122399999,3156613.24078,7767,23766.761,1273649.60580,0
+1665122400000,53.69,53.71,52.88,53.08,173632.866,1665125999999,9231731.84228,18068,82393.268,4381875.06337,0
+1665126000000,53.08,53.56,53.08,53.49,94725.103,1665129599999,5056227.09273,12219,42389.580,2262782.39290,0
+1665129600000,53.48,53.68,53.38,53.57,76472.781,1665133199999,4095402.65005,8967,35636.711,1908268.89400,0
+1665133200000,53.56,53.67,53.37,53.47,66631.566,1665136799999,3565348.74750,9353,36862.737,1972355.98185,0
+1665136800000,53.47,53.52,53.17,53.46,78352.010,1665140399999,4178706.04923,10044,40175.054,2142079.14384,0
+1665140400000,53.46,53.52,53.33,53.44,52567.190,1665143999999,2808216.23221,8014,25831.007,1379848.42198,0
+1665144000000,53.44,53.70,52.26,52.69,418024.461,1665147599999,22136752.56783,42289,205263.562,10868507.25601,0
+1665147600000,52.69,52.96,52.41,52.58,224168.910,1665151199999,11803358.71433,23447,110114.551,5798189.70273,0
+1665151200000,52.58,52.92,52.51,52.70,142787.297,1665154799999,7528255.88370,15132,70075.598,3694613.33776,0
+1665154800000,52.70,52.75,52.50,52.67,68276.845,1665158399999,3594494.86262,10596,31427.373,1654625.63899,0
+1665158400000,52.66,52.81,52.25,52.48,139312.587,1665161999999,7313469.41599,15327,58738.316,3083427.45390,0
+1665162000000,52.48,52.79,52.36,52.60,86372.033,1665165599999,4544581.20218,9999,41174.468,2166330.13004,0
+1665165600000,52.59,52.70,52.40,52.70,61932.412,1665169199999,3255233.66169,7883,33060.250,1737674.35617,0
+1665169200000,52.69,52.78,52.48,52.65,66104.693,1665172799999,3478532.02336,8044,27097.304,1425876.74038,0
+1665172800000,52.66,52.88,52.55,52.86,48144.180,1665176399999,2537839.83757,6669,24783.997,1306396.53294,0
+1665176400000,52.85,52.97,52.74,52.91,45231.432,1665179999999,2390499.08133,6614,25637.498,1355204.18541,0
+1665180000000,52.91,53.01,52.84,52.90,35802.838,1665183599999,1894638.29200,5995,17611.869,931958.12240,0
+1665183600000,52.90,52.95,52.67,52.82,47494.433,1665187199999,2508254.13243,6234,18030.533,952458.91543,0
+1665187200000,52.82,53.26,52.69,53.22,74248.151,1665190799999,3935231.71259,11699,37603.926,1992490.36447,0
+1665190800000,53.21,53.23,52.98,53.14,52378.504,1665194399999,2781862.75027,7857,24741.179,1314198.95680,0
+1665194400000,53.14,53.28,53.02,53.14,38004.688,1665197999999,2020251.17004,6210,21150.874,1124384.69247,0
+1665198000000,53.14,53.24,53.06,53.17,27696.227,1665201599999,1472073.37423,4638,16972.393,902125.75785,0
+1665201600000,53.17,53.20,52.89,52.93,52555.772,1665205199999,2787509.36968,5885,23292.004,1235437.72884,0
+1665205200000,52.93,53.19,52.92,53.15,43776.297,1665208799999,2323770.68466,5315,23008.475,1221296.17059,0
+1665208800000,53.15,53.34,53.05,53.33,47550.236,1665212399999,2528261.39968,7012,21390.769,1137333.40482,0
+1665212400000,53.34,53.53,53.14,53.27,130217.895,1665215999999,6947679.11168,12415,73996.551,3948949.70401,0
+1665216000000,53.27,53.47,53.11,53.12,90730.695,1665219599999,4837737.90193,8842,39614.186,2112477.47018,0
+1665219600000,53.13,53.34,53.13,53.27,48904.800,1665223199999,2604055.88038,8965,24685.095,1314372.64408,0
+1665223200000,53.27,53.43,53.24,53.40,63543.232,1665226799999,3390383.88244,8973,28744.803,1533707.22367,0
+1665226800000,53.41,53.50,53.34,53.34,52151.555,1665230399999,2785605.10372,7875,22117.023,1181300.01835,0
+1665230400000,53.34,53.41,53.27,53.39,49167.846,1665233999999,2622213.85438,8232,23500.357,1253431.08346,0
+1665234000000,53.39,53.41,53.20,53.28,47397.725,1665237599999,2525370.03367,8745,21398.334,1140095.57881,0
+1665237600000,53.28,53.33,53.02,53.16,98095.230,1665241199999,5216280.64002,11627,42545.384,2262653.74584,0
+1665241200000,53.17,53.31,53.13,53.16,48848.422,1665244799999,2600643.49575,8213,24417.912,1300169.82265,0
+1665244800000,53.16,53.30,53.14,53.28,38163.484,1665248399999,2030905.63949,7558,22963.987,1222114.62539,0
+1665248400000,53.28,53.29,53.15,53.23,34775.837,1665251999999,1850619.62931,5306,17458.543,929084.02212,0
+1665252000000,53.23,53.25,53.08,53.11,30390.743,1665255599999,1615759.68333,5340,16315.340,867433.05649,0
+1665255600000,53.10,53.11,52.76,52.81,75799.328,1665259199999,4011524.91609,8704,36096.488,1910074.44876,0
+1665259200000,52.81,53.00,52.78,52.89,53446.633,1665262799999,2826336.88342,6629,31233.660,1651643.74016,0
+1665262800000,52.89,52.92,52.47,52.53,81498.168,1665266399999,4291735.94355,10495,38110.936,2007263.78697,0
+1665266400000,52.54,52.64,52.37,52.59,95706.234,1665269999999,5024690.54733,11946,43459.138,2281795.28167,0
+1665270000000,52.59,52.85,52.58,52.76,60042.674,1665273599999,3167364.20759,7315,30100.963,1587771.92130,0
+1665273600000,52.75,52.95,52.67,52.68,51355.326,1665277199999,2711248.44453,7618,26686.990,1409107.55629,0
+1665277200000,52.67,52.94,52.66,52.92,42664.192,1665280799999,2254475.10947,5805,23023.955,1216552.02160,0
+1665280800000,52.91,52.98,52.85,52.85,46753.535,1665284399999,2473900.81085,6955,28584.674,1512521.59302,0
+1665284400000,52.84,52.93,52.71,52.89,36364.796,1665287999999,1921487.12532,4961,16882.747,891930.24475,0
+1665288000000,52.88,53.07,52.73,53.06,45455.718,1665291599999,2404411.50410,5795,23387.097,1237052.29391,0
+1665291600000,53.07,53.34,53.05,53.28,75633.949,1665295199999,4024371.42754,7899,36676.855,1951668.41839,0
+1665295200000,53.27,53.40,53.21,53.36,63459.612,1665298799999,3382050.25775,7286,31104.863,1657771.34572,0
+1665298800000,53.36,53.47,53.29,53.33,64956.021,1665302399999,3467730.43842,7928,32674.967,1744516.16345,0
+1665302400000,53.33,53.49,53.22,53.30,84770.548,1665305999999,4521636.47965,8679,36849.441,1965654.07208,0
+1665306000000,53.30,53.45,53.25,53.40,45543.642,1665309599999,2429458.69460,7446,26243.492,1399968.33597,0
+1665309600000,53.40,53.63,53.35,53.54,94002.965,1665313199999,5027069.25279,12321,52567.544,2811894.12887,0
+1665313200000,53.54,53.67,53.47,53.54,72128.342,1665316799999,3865813.30011,9918,34368.037,1842187.39681,0
+1665316800000,53.54,53.79,53.52,53.67,98426.315,1665320399999,5282238.22478,10562,51746.941,2777014.50635,0
+1665320400000,53.67,53.70,53.42,53.52,56232.521,1665323999999,3013004.71861,8449,28860.532,1546347.99106,0
+1665324000000,53.51,53.68,53.41,53.58,54333.003,1665327599999,2909851.09206,8059,29139.023,1560518.90737,0
+1665327600000,53.57,53.70,53.53,53.61,42384.849,1665331199999,2272893.63749,7569,21374.416,1146375.58537,0
+1665331200000,53.62,53.74,53.43,53.58,63342.174,1665334799999,3393797.37257,8668,32054.147,1717248.42443,0
+1665334800000,53.57,53.64,53.49,53.57,29441.513,1665338399999,1577103.62090,4761,13795.634,739021.08856,0
+1665338400000,53.57,53.66,53.44,53.60,34077.030,1665341999999,1824759.82032,5109,16885.256,904456.58525,0
+1665342000000,53.61,53.65,53.28,53.56,78616.585,1665345599999,4203933.29830,8811,37346.744,1997222.98324,0
+1665345600000,53.57,53.61,53.45,53.60,28806.174,1665349199999,1541782.46851,4599,15158.082,811321.76915,0
+1665349200000,53.60,53.66,53.46,53.65,35909.641,1665352799999,1922584.24253,4679,15667.390,838808.48523,0
+1665352800000,53.64,53.67,53.33,53.43,95493.576,1665356399999,5110771.07441,11037,47890.577,2562870.02541,0
+1665356400000,53.43,53.98,53.30,53.88,151904.553,1665359999999,8159013.08881,13432,80115.724,4303102.26057,0
+1665360000000,53.87,54.18,53.60,54.17,145881.900,1665363599999,7858258.71589,13968,79989.791,4309297.34018,0
+1665363600000,54.17,54.45,54.15,54.21,133508.108,1665367199999,7247903.08662,15397,66204.468,3594250.41342,0
+1665367200000,54.22,54.23,53.89,54.06,84014.185,1665370799999,4541749.30954,9714,40342.935,2180791.90631,0
+1665370800000,54.05,54.23,53.89,54.09,72518.036,1665374399999,3918729.24575,8864,38931.385,2103458.04690,0
+1665374400000,54.08,54.41,54.01,54.34,94364.032,1665377999999,5112667.10713,10784,42060.993,2278680.66825,0
+1665378000000,54.33,54.33,53.77,53.90,112851.825,1665381599999,6097551.75852,11431,62061.403,3352859.93577,0
+1665381600000,53.90,54.28,53.76,53.98,150553.618,1665385199999,8142680.72860,13317,74767.466,4043335.42849,0
+1665385200000,54.00,54.29,53.92,53.97,94844.690,1665388799999,5132562.81656,10130,48342.732,2616082.22613,0
+1665388800000,53.97,53.99,52.60,52.93,386655.894,1665392399999,20543947.06527,37890,184354.402,9793253.54916,0
+1665392400000,52.93,53.33,52.89,53.21,141875.853,1665395999999,7538133.26572,18278,68551.115,3642272.98356,0
+1665396000000,53.21,53.30,52.88,52.98,94649.774,1665399599999,5026509.83579,11893,45500.189,2416127.59684,0
+1665399600000,52.98,53.42,52.98,53.25,110202.728,1665403199999,5867675.45935,13634,52204.732,2779718.85110,0
+1665403200000,53.24,53.55,52.98,53.51,123803.500,1665406799999,6594849.58684,14145,63148.456,3364292.34845,0
+1665406800000,53.51,53.61,53.13,53.17,134727.822,1665410399999,7183583.90839,14758,61313.842,3268869.56093,0
+1665410400000,53.17,53.53,53.02,53.20,138481.510,1665413999999,7373141.23935,14919,68563.786,3650562.53855,0
+1665414000000,53.19,53.46,53.08,53.35,78318.931,1665417599999,4172460.11174,9152,35184.094,1874304.75435,0
+1665417600000,53.35,53.47,52.73,53.01,221498.027,1665421199999,11752438.22155,19071,103325.052,5482430.86983,0
+1665421200000,53.01,53.53,52.87,53.40,152409.864,1665424799999,8100901.35725,13666,64147.289,3409546.47866,0
+1665424800000,53.41,53.50,53.20,53.26,87332.752,1665428399999,4661172.12568,8466,47622.874,2541651.32133,0
+1665428400000,53.26,53.42,53.14,53.15,80225.711,1665431999999,4272417.59831,8940,44971.783,2394899.12600,0
+1665432000000,53.15,53.26,53.05,53.20,42198.139,1665435599999,2243518.37003,5631,20543.704,1092347.82689,0
+1665435600000,53.21,53.33,53.15,53.25,31621.380,1665439199999,1682823.25016,4994,16706.533,889100.28823,0
+1665439200000,53.24,53.25,52.40,52.75,204693.881,1665442799999,10793277.90885,21193,96605.067,5092007.70069,0
+1665442800000,52.74,53.10,52.55,52.60,143911.634,1665446399999,7606737.17139,13831,78379.689,4144388.75134,0
+1665446400000,52.61,52.67,51.18,51.87,377918.067,1665449999999,19588754.25627,39324,187248.257,9708923.29685,0
+1665450000000,51.86,51.86,51.46,51.52,100019.028,1665453599999,5167062.35398,12001,44236.613,2285652.52370,0
+1665453600000,51.52,51.73,51.36,51.71,98450.423,1665457199999,5075084.22494,10317,44373.451,2287186.67831,0
+1665457200000,51.71,51.77,51.59,51.60,65404.516,1665460799999,3380981.94409,7639,33323.923,1722686.50734,0
+1665460800000,51.60,51.78,51.47,51.66,61011.581,1665464399999,3148391.30563,7618,26448.723,1364737.98431,0
+1665464400000,51.67,51.78,51.53,51.67,48732.419,1665467999999,2517935.52109,7300,23705.368,1224821.19369,0
+1665468000000,51.67,52.03,51.56,51.73,92430.795,1665471599999,4790842.67899,10538,44615.517,2311965.46529,0
+1665471600000,51.73,52.05,51.65,51.91,85353.497,1665475199999,4424650.62878,10436,41150.686,2133052.70221,0
+1665475200000,51.91,52.12,51.84,51.88,76489.509,1665478799999,3974933.83549,11893,38114.672,1980628.92270,0
+1665478800000,51.89,51.95,51.60,51.75,75738.826,1665482399999,3920266.73031,11847,33901.197,1754707.52813,0
+1665482400000,51.76,51.97,51.64,51.91,74213.452,1665485999999,3847912.20254,10222,36000.188,1866597.27719,0
+1665486000000,51.91,52.07,51.82,52.04,80166.196,1665489599999,4164698.39393,10646,48164.102,2501966.85671,0
+1665489600000,52.05,52.33,51.84,51.93,155701.674,1665493199999,8117001.85810,17116,70923.668,3697132.18231,0
+1665493200000,51.92,52.01,51.54,51.59,138301.466,1665496799999,7160671.21104,16206,73179.509,3789703.77248,0
+1665496800000,51.60,52.04,51.33,51.92,174815.366,1665500399999,9033476.18352,20608,84839.505,4383209.25345,0
+1665500400000,51.91,52.48,51.89,52.41,151638.046,1665503999999,7919854.66341,18878,70785.402,3696313.31098,0
+1665504000000,52.42,52.57,52.23,52.46,110483.242,1665507599999,5788916.96038,13335,57205.905,2997729.76969,0
+1665507600000,52.46,52.47,52.15,52.21,74269.893,1665511199999,3885639.03085,9479,33480.867,1751691.05001,0
+1665511200000,52.20,52.21,51.56,51.61,124670.104,1665514799999,6472412.83326,13644,63451.357,3294818.21295,0
+1665514800000,51.61,51.91,51.48,51.81,101168.550,1665518399999,5230029.79640,12980,56331.138,2912286.37256,0
+1665518400000,51.81,52.02,51.75,51.90,61225.255,1665521999999,3177276.67550,7050,29133.494,1511753.87368,0
+1665522000000,51.90,52.02,51.84,51.92,35381.363,1665525599999,1837740.22836,5735,15068.054,782730.37271,0
+1665525600000,51.91,52.12,51.86,51.99,45204.363,1665529199999,2351580.89529,6565,19568.107,1017842.64676,0
+1665529200000,51.99,52.05,51.73,51.99,59733.260,1665532799999,3100991.17104,7109,28286.385,1468504.10133,0
+1665532800000,51.99,52.40,51.82,52.33,97584.228,1665536399999,5085289.96251,12474,52463.920,2733477.72150,0
+1665536400000,52.32,52.37,51.96,52.10,69160.000,1665539999999,3605235.11464,8701,33438.105,1742734.77093,0
+1665540000000,52.09,52.24,51.92,52.23,62831.436,1665543599999,3272707.19081,8562,37480.060,1952384.27086,0
+1665543600000,52.23,52.27,52.10,52.14,35878.279,1665547199999,1872782.96600,6087,18316.346,956076.62938,0
+1665547200000,52.13,52.46,52.12,52.32,68955.758,1665550799999,3608650.70981,8247,34974.498,1830031.16524,0
+1665550800000,52.32,52.42,52.08,52.28,124472.837,1665554399999,6504524.92240,10745,68864.617,3598995.73298,0
+1665554400000,52.28,52.80,52.24,52.57,132588.210,1665557999999,6969360.29049,13799,67272.914,3536383.95790,0
+1665558000000,52.56,52.63,52.32,52.46,79432.103,1665561599999,4167992.98632,9183,41583.474,2182003.38421,0
+1665561600000,52.45,52.66,52.41,52.62,61377.991,1665565199999,3225632.30575,8376,29595.082,1555470.47106,0
+1665565200000,52.63,52.96,52.57,52.68,99389.780,1665568799999,5246496.13413,13007,49629.072,2620061.13840,0
+1665568800000,52.67,52.81,52.20,52.26,151068.370,1665572399999,7927376.90767,17600,79120.328,4151992.73296,0
+1665572400000,52.25,52.39,52.14,52.16,109056.722,1665575999999,5700155.78835,12869,52019.105,2718808.42767,0
+1665576000000,52.15,52.32,51.56,52.01,221017.830,1665579599999,11485570.79270,24928,107230.983,5572333.54906,0
+1665579600000,52.02,52.30,51.78,52.17,117298.772,1665583199999,6104383.21794,15583,63708.054,3314861.48777,0
+1665583200000,52.18,52.29,51.91,52.06,85916.053,1665586799999,4474521.53093,12107,40203.172,2094081.57498,0
+1665586800000,52.05,52.32,52.05,52.23,103597.819,1665590399999,5412356.15221,11681,51772.747,2704981.59902,0
+1665590400000,52.22,52.28,51.91,52.04,69199.242,1665593999999,3602911.67167,8666,30838.918,1605254.47609,0
+1665594000000,52.05,52.10,51.89,52.00,55298.099,1665597599999,2875909.50058,7078,23715.711,1233404.00106,0
+1665597600000,51.99,52.30,51.79,52.02,140220.556,1665601199999,7304271.93925,13322,72321.206,3766278.90340,0
+1665601200000,52.02,52.39,51.94,52.11,79606.686,1665604799999,4154451.97321,7838,42808.284,2234121.22393,0
+1665604800000,52.10,52.23,52.00,52.21,39111.293,1665608399999,2038464.61139,5222,23381.503,1218499.96571,0
+1665608400000,52.21,52.34,52.10,52.15,38314.157,1665611999999,2001462.56570,5807,19132.944,999375.19640,0
+1665612000000,52.15,52.33,52.08,52.08,45399.798,1665615599999,2369944.54518,5706,22673.997,1183610.41261,0
+1665615600000,52.08,52.22,52.02,52.18,26779.047,1665619199999,1396243.66631,3767,13758.703,717401.85994,0
+1665619200000,52.18,52.38,52.10,52.35,67046.858,1665622799999,3503432.50622,8002,33168.597,1733158.11569,0
+1665622800000,52.36,52.47,51.87,51.95,106930.763,1665626399999,5577458.61462,10775,50844.055,2651432.84197,0
+1665626400000,51.95,51.98,51.45,51.80,159372.836,1665629999999,8241921.30604,15960,78010.211,4034086.48082,0
+1665630000000,51.81,51.94,51.74,51.87,64815.082,1665633599999,3360366.15279,7785,30400.964,1576150.41628,0
+1665633600000,51.87,51.92,51.77,51.92,41622.107,1665637199999,2158510.05466,6451,21388.720,1109188.92139,0
+1665637200000,51.92,52.10,51.63,51.93,96009.916,1665640799999,4981190.60028,11358,51663.519,2680639.80449,0
+1665640800000,51.93,52.10,51.32,51.44,205096.128,1665644399999,10602992.50107,18270,99090.571,5123074.66617,0
+1665644400000,51.44,51.44,50.32,50.81,509830.345,1665647999999,25906632.63180,43727,231955.445,11786012.20974,0
+1665648000000,50.82,51.13,50.40,51.02,181468.998,1665651599999,9213792.36178,18399,87634.650,4449682.08151,0
+1665651600000,51.02,51.16,50.86,50.91,97825.762,1665655199999,4990155.89068,12681,43202.047,2204201.40864,0
+1665655200000,50.90,50.91,48.64,49.67,588337.462,1665658799999,29255579.66235,56246,263922.445,13122714.17719,0
+1665658800000,49.67,50.40,49.58,50.06,177514.758,1665662399999,8870786.73405,19196,84359.314,4214688.99180,0
+1665662400000,50.06,51.12,48.26,49.19,596343.803,1665665999999,29338135.40565,64810,293953.990,14468497.13553,0
+1665666000000,49.19,49.34,48.60,49.21,263492.174,1665669599999,12900495.02530,26097,128299.201,6281599.37860,0
+1665669600000,49.20,49.44,48.99,49.25,166813.171,1665673199999,8204576.01943,18247,87107.240,4284331.23613,0
+1665673200000,49.25,50.49,49.15,50.30,323170.691,1665676799999,16156135.75139,31512,159341.520,7967639.12981,0
+1665676800000,50.30,50.80,50.18,50.66,172348.248,1665680399999,8701423.47591,19720,83605.768,4221854.85523,0
+1665680400000,50.67,50.96,50.58,50.78,124192.339,1665683999999,6307359.19790,13499,62767.073,3188055.63414,0
+1665684000000,50.77,51.41,50.73,51.29,146424.081,1665687599999,7475876.92079,14937,72499.135,3701961.22414,0
+1665687600000,51.30,51.56,51.13,51.26,130496.110,1665691199999,6696684.47214,13324,65120.979,3341787.13146,0
+1665691200000,51.26,51.56,51.22,51.44,78635.107,1665694799999,4045072.42652,7989,36362.508,1870558.36346,0
+1665694800000,51.43,51.51,51.31,51.45,40719.075,1665698399999,2094783.30985,5653,20831.400,1071804.68225,0
+1665698400000,51.44,51.57,51.40,51.46,46963.434,1665701999999,2417620.82033,6176,24453.651,1258855.60200,0
+1665702000000,51.45,51.48,51.06,51.06,66388.683,1665705599999,3403263.28972,7775,29880.860,1531929.52082,0
+1665705600000,51.05,51.21,50.87,51.18,103842.190,1665709199999,5300731.26115,11413,45333.911,2314302.51038,0
+1665709200000,51.19,52.50,51.17,52.37,224838.970,1665712799999,11688834.16527,23204,119728.909,6224400.51475,0
+1665712800000,52.36,52.55,52.13,52.28,115651.991,1665716399999,6052710.46711,12223,57241.870,2995746.38724,0
+1665716400000,52.28,52.53,52.27,52.37,62684.885,1665719999999,3283558.24377,7141,32425.276,1698551.01803,0
+1665720000000,52.37,52.40,52.09,52.13,57423.856,1665723599999,3000018.81329,7272,22537.617,1177629.59727,0
+1665723600000,52.13,52.27,51.94,52.11,60981.892,1665727199999,3178309.13100,7228,29447.528,1534934.08968,0
+1665727200000,52.12,52.26,52.01,52.07,47284.454,1665730799999,2465942.62782,6224,25194.536,1313956.73232,0
+1665730800000,52.08,52.14,51.68,51.87,92284.557,1665734399999,4787015.56682,10023,39799.382,2064265.02462,0
+1665734400000,51.87,51.91,51.58,51.64,88790.424,1665737999999,4593955.82648,9648,43180.065,2234138.37402,0
+1665738000000,51.64,52.10,51.53,52.06,100125.780,1665741599999,5184042.46750,11786,53749.665,2783253.73421,0
+1665741600000,52.07,52.30,51.90,52.12,122798.263,1665745199999,6393379.84055,14663,56608.603,2947678.68510,0
+1665745200000,52.12,52.28,51.85,51.88,79068.282,1665748799999,4118111.19725,11227,34885.344,1817352.36052,0
+1665748800000,51.87,52.43,51.70,52.34,128294.919,1665752399999,6680937.84971,15760,66321.037,3453776.09979,0
+1665752400000,52.34,52.38,51.84,51.93,137273.006,1665755999999,7158220.37099,17159,64182.605,3347287.52699,0
+1665756000000,51.92,51.92,51.10,51.43,290089.027,1665759599999,14925160.77600,29162,140370.508,7221264.83448,0
+1665759600000,51.42,51.57,51.15,51.21,114832.721,1665763199999,5894843.55651,12798,58909.185,3024362.03579,0
+1665763200000,51.22,51.37,50.87,51.14,137490.581,1665766799999,7026067.38437,14071,64263.679,3284170.98251,0
+1665766800000,51.15,51.34,51.08,51.33,73654.091,1665770399999,3773280.30464,7023,36045.062,1846739.50995,0
+1665770400000,51.33,51.33,50.90,51.16,77820.133,1665773999999,3977826.53388,8736,34666.599,1771835.65424,0
+1665774000000,51.15,51.42,51.03,51.22,80086.451,1665777599999,4104031.49652,8756,39241.094,2011075.89187,0
+1665777600000,51.22,51.36,51.16,51.30,31899.380,1665781199999,1635747.81686,5302,16572.498,849784.07494,0
+1665781200000,51.30,51.37,50.94,51.05,40696.915,1665784799999,2083592.39851,5989,15625.608,800008.33377,0
+1665784800000,51.04,51.35,50.96,51.34,35826.991,1665788399999,1831897.61821,5136,17163.731,877751.79711,0
+1665788400000,51.34,51.37,51.12,51.26,51779.661,1665791999999,2654343.92835,6052,19333.267,990947.27444,0
+1665792000000,51.26,51.39,51.13,51.21,38359.060,1665795599999,1967118.22891,6202,23684.342,1214650.42396,0
+1665795600000,51.21,51.32,51.11,51.23,29126.142,1665799199999,1491716.69160,4978,14264.225,730646.36779,0
+1665799200000,51.23,51.37,51.10,51.35,32730.176,1665802799999,1677312.79292,4764,16976.402,869828.84522,0
+1665802800000,51.34,51.38,51.20,51.30,28731.847,1665806399999,1473556.88677,4884,13443.783,689468.52583,0
+1665806400000,51.30,51.39,51.24,51.30,36123.931,1665809999999,1853993.28783,4486,20133.885,1033422.26620,0
+1665810000000,51.30,51.62,51.14,51.57,77898.674,1665813599999,4004189.69990,7863,40941.163,2104118.30407,0
+1665813600000,51.57,51.58,51.30,51.36,47049.757,1665817199999,2420196.32003,5660,21877.356,1125419.57662,0
+1665817200000,51.36,51.47,51.26,51.42,25697.884,1665820799999,1319800.19434,4670,11277.654,579219.53496,0
+1665820800000,51.42,51.48,51.00,51.10,89767.392,1665824399999,4599874.77860,9098,40394.106,2069812.21548,0
+1665824400000,51.11,51.26,51.06,51.12,51831.032,1665827999999,2651310.39237,7150,24544.665,1255627.00645,0
+1665828000000,51.12,51.33,51.05,51.28,38064.927,1665831599999,1949873.09817,7106,16945.784,868064.93848,0
+1665831600000,51.27,51.50,51.23,51.42,62064.245,1665835199999,3189268.46754,7432,31750.887,1631536.41985,0
+1665835200000,51.43,51.64,51.38,51.48,56245.659,1665838799999,2898571.53804,7277,31331.663,1614690.15868,0
+1665838800000,51.47,51.56,51.23,51.49,59597.561,1665842399999,3061021.57963,9438,30980.953,1591116.06233,0
+1665842400000,51.49,51.60,51.34,51.41,49066.142,1665845999999,2524251.69390,7549,21125.500,1086978.63415,0
+1665846000000,51.41,51.48,51.36,51.41,36058.511,1665849599999,1854149.67271,6221,18704.417,961768.53840,0
+1665849600000,51.40,51.52,51.24,51.32,57294.533,1665853199999,2943868.84711,6671,35438.342,1821078.71329,0
+1665853200000,51.32,51.32,50.95,51.03,113637.035,1665856799999,5808730.52597,10649,46233.458,2363614.92745,0
+1665856800000,51.02,51.12,50.91,51.04,50610.337,1665860399999,2581914.44943,6854,28803.457,1469443.46258,0
+1665860400000,51.04,51.07,50.91,50.96,38178.158,1665863999999,1947143.93738,4810,21096.883,1075986.34825,0
+1665864000000,50.95,50.95,50.53,50.77,98169.294,1665867599999,4981557.56851,11462,42135.500,2137866.05598,0
+1665867600000,50.78,50.78,50.52,50.63,45359.978,1665871199999,2297582.70013,6682,21308.159,1079341.01531,0
+1665871200000,50.63,50.65,50.48,50.48,48384.568,1665874799999,2446215.01726,7017,24229.525,1225211.55263,0
+1665874800000,50.49,50.67,50.23,50.36,107198.115,1665878399999,5406246.10154,12929,49476.132,2495101.36323,0
+1665878400000,50.36,50.84,50.25,50.82,97084.786,1665881999999,4907335.72023,11489,49680.714,2511293.87626,0
+1665882000000,50.81,50.93,50.68,50.69,47887.379,1665885599999,2432715.63107,6171,26907.850,1367128.03411,0
+1665885600000,50.70,50.81,50.53,50.56,38835.089,1665889199999,1967693.28715,6278,23336.648,1182601.56923,0
+1665889200000,50.57,50.65,50.46,50.52,42991.884,1665892799999,2173656.07621,6031,21784.759,1101539.40504,0
+1665892800000,50.52,50.70,50.50,50.63,39536.901,1665896399999,2000439.82432,5131,18794.795,950998.86767,0
+1665896400000,50.63,50.78,50.58,50.64,39918.399,1665899999999,2022538.38303,6017,20790.134,1053374.95440,0
+1665900000000,50.63,50.72,50.53,50.58,32994.313,1665903599999,1669518.14896,5374,15024.535,760214.37178,0
+1665903600000,50.57,50.69,50.53,50.65,26648.597,1665907199999,1348605.91816,5196,13589.697,687795.15979,0
+1665907200000,50.65,50.89,50.65,50.79,82243.457,1665910799999,4176979.61377,8677,44111.644,2240360.96514,0
+1665910800000,50.79,50.88,50.61,50.73,138510.353,1665914399999,7028345.49105,11845,67479.042,3424203.71819,0
+1665914400000,50.72,50.88,50.63,50.78,40058.768,1665917999999,2033942.17461,7604,20402.919,1035933.83809,0
+1665918000000,50.78,50.98,50.74,50.97,44072.678,1665921599999,2241980.50003,7650,23286.936,1184860.77091,0
+1665921600000,50.97,50.97,50.82,50.88,35512.843,1665925199999,1807277.64795,7483,15270.071,777195.73471,0
+1665925200000,50.88,51.03,50.87,50.98,41227.255,1665928799999,2100296.93682,7386,20184.526,1028297.59908,0
+1665928800000,50.97,50.99,50.75,50.87,54623.571,1665932399999,2777878.58459,7918,25149.040,1279029.48417,0
+1665932400000,50.87,51.04,50.86,50.93,47889.689,1665935999999,2439675.01648,8680,22613.057,1151946.18227,0
+1665936000000,50.93,51.02,50.71,50.94,47774.088,1665939599999,2430807.51782,7512,24023.048,1222423.61060,0
+1665939600000,50.93,51.08,50.88,50.89,51172.223,1665943199999,2608752.48836,6093,20653.229,1052929.97623,0
+1665943200000,50.89,50.96,50.81,50.88,28829.457,1665946799999,1467136.12441,4775,14678.621,746980.64999,0
+1665946800000,50.88,51.68,50.87,51.61,138097.584,1665950399999,7094469.75976,14170,74878.643,3846340.37543,0
+1665950400000,51.62,51.77,51.35,51.39,95120.248,1665953999999,4902117.52354,11773,45753.512,2357540.70666,0
+1665954000000,51.39,51.47,50.80,50.93,64888.445,1665957599999,3319507.65229,9876,31201.674,1595316.15566,0
+1665957600000,50.93,51.79,50.85,51.60,141389.415,1665961199999,7270082.69409,15939,72137.857,3707930.76515,0
+1665961200000,51.60,51.64,51.29,51.39,80546.064,1665964799999,4144859.32091,8550,35966.248,1850762.36292,0
+1665964800000,51.38,51.52,51.11,51.24,79420.433,1665968399999,4073575.56897,9328,44526.058,2284119.45025,0
+1665968400000,51.24,51.41,51.10,51.13,56977.272,1665971999999,2920737.65698,7119,26022.518,1334011.30059,0
+1665972000000,51.13,51.30,51.01,51.20,58813.322,1665975599999,3009491.36241,8357,30939.801,1583069.26411,0
+1665975600000,51.19,51.30,51.06,51.17,41318.317,1665979199999,2114158.42157,5260,21465.284,1098228.16986,0
+1665979200000,51.16,51.49,51.05,51.40,48494.288,1665982799999,2486338.66532,6607,22525.551,1154454.64817,0
+1665982800000,51.40,51.55,51.40,51.48,63066.600,1665986399999,3246392.43181,6816,33693.758,1734526.52647,0
+1665986400000,51.49,51.61,51.09,51.15,85637.714,1665989999999,4398422.96736,9780,40256.756,2067246.84558,0
+1665990000000,51.15,51.50,51.15,51.41,70345.682,1665993599999,3609231.95027,9199,35382.458,1815244.88632,0
+1665993600000,51.41,51.45,51.11,51.20,62047.866,1665997199999,3180705.65600,8538,30396.557,1558031.45148,0
+1665997200000,51.19,51.65,51.17,51.43,89610.891,1666000799999,4610720.30192,10580,49041.750,2523445.28188,0
+1666000800000,51.43,51.68,51.40,51.54,78873.912,1666004399999,4064235.43821,10420,43219.682,2227376.35884,0
+1666004400000,51.54,51.78,51.44,51.56,96495.203,1666007999999,4980388.18112,11791,49514.290,2555479.75015,0
+1666008000000,51.55,51.80,51.45,51.67,75414.239,1666011599999,3893491.43632,10790,41712.395,2153829.13624,0
+1666011600000,51.67,52.14,51.63,51.93,165548.013,1666015199999,8592219.68586,17436,86482.309,4487627.44770,0
+1666015200000,51.94,52.10,51.62,51.69,97731.411,1666018799999,5069696.05948,13739,44205.592,2293650.48511,0
+1666018800000,51.68,51.89,51.55,51.80,76390.510,1666022399999,3951132.61799,10827,37273.301,1927506.40446,0
+1666022400000,51.81,51.89,51.54,51.62,61059.204,1666025999999,3157299.95193,9877,30436.530,1573688.39838,0
+1666026000000,51.62,51.76,51.55,51.72,46486.602,1666029599999,2400307.43871,6003,23129.042,1194274.69247,0
+1666029600000,51.72,51.74,51.45,51.62,72272.029,1666033199999,3726712.13794,8131,31923.262,1645920.41262,0
+1666033200000,51.62,51.71,51.53,51.64,35533.943,1666036799999,1834283.81607,5671,19391.673,1001024.39587,0
+1666036800000,51.63,51.72,51.56,51.64,37573.141,1666040399999,1940651.51574,6437,21136.565,1091775.30735,0
+1666040400000,51.64,51.72,51.52,51.65,30200.263,1666043999999,1559260.09775,5321,15818.632,816767.80133,0
+1666044000000,51.65,51.89,51.62,51.71,60214.343,1666047599999,3117199.28297,7611,29921.579,1548946.98468,0
+1666047600000,51.72,51.99,51.70,51.80,54688.970,1666051199999,2835860.94803,6483,26467.212,1372462.24908,0
+1666051200000,51.80,52.03,51.71,51.92,83448.854,1666054799999,4329616.02434,9813,41321.903,2144017.43980,0
+1666054800000,51.92,52.00,51.40,51.53,112162.810,1666058399999,5788941.84028,9983,52615.214,2714970.45418,0
+1666058400000,51.54,51.62,51.44,51.46,39757.486,1666061999999,2048952.07459,4985,17342.647,893932.67269,0
+1666062000000,51.46,51.88,51.42,51.75,74292.141,1666065599999,3835711.97252,8151,31501.391,1626485.17047,0
+1666065600000,51.75,51.98,51.73,51.82,52329.149,1666069199999,2713879.25224,6596,23404.584,1213919.88528,0
+1666069200000,51.82,51.89,51.68,51.77,34545.974,1666072799999,1788562.89148,4962,16410.321,849635.11428,0
+1666072800000,51.78,52.09,51.70,51.99,80801.706,1666076399999,4195462.34680,8929,43581.850,2263182.59255,0
+1666076400000,52.00,52.18,51.80,52.12,77899.313,1666079999999,4052021.49651,9587,42790.333,2225945.53926,0
+1666080000000,52.13,52.16,51.67,51.69,92905.713,1666083599999,4824223.67739,9839,46079.587,2392333.17811,0
+1666083600000,51.68,51.74,51.34,51.56,116261.762,1666087199999,5990998.58140,12791,56392.806,2906355.51829,0
+1666087200000,51.57,51.80,51.54,51.57,59362.762,1666090799999,3066161.01546,9213,27192.776,1404481.99572,0
+1666090800000,51.58,51.84,51.56,51.71,55133.668,1666094399999,2850925.85020,7581,28727.933,1485535.34745,0
+1666094400000,51.71,52.06,51.70,52.05,66653.127,1666097999999,3460323.49930,9114,35175.539,1826236.67208,0
+1666098000000,52.06,52.13,51.62,51.65,129999.042,1666101599999,6751539.35275,14308,62900.010,3266768.62833,0
+1666101600000,51.65,51.88,51.27,51.39,173789.885,1666105199999,8952901.10346,18724,84724.620,4365608.66767,0
+1666105200000,51.39,51.46,51.08,51.35,134318.534,1666108799999,6885298.45344,15700,62895.573,3224602.56919,0
+1666108800000,51.34,51.51,51.18,51.42,84198.484,1666112399999,4326776.34558,11488,37201.783,1911796.50758,0
+1666112400000,51.42,51.61,51.21,51.53,101907.533,1666115999999,5242682.30408,9926,42220.021,2172086.08780,0
+1666116000000,51.53,51.54,50.77,50.91,166905.411,1666119599999,8530624.22648,14448,76645.662,3916626.68984,0
+1666119600000,50.90,51.25,50.70,51.24,120288.082,1666123199999,6127732.02944,12378,62817.439,3200523.50028,0
+1666123200000,51.24,51.85,51.17,51.70,117376.368,1666126799999,6047507.19919,11867,56508.678,2911712.47199,0
+1666126800000,51.71,51.76,51.55,51.60,57072.244,1666130399999,2948089.50322,6334,29949.329,1546997.01159,0
+1666130400000,51.60,51.75,51.54,51.74,42943.941,1666133999999,2218380.79011,5339,21885.124,1130391.41513,0
+1666134000000,51.75,51.98,51.73,51.84,80663.024,1666137599999,4184678.06983,8525,41005.287,2127083.72469,0
+1666137600000,51.83,51.96,51.55,51.59,98366.515,1666141199999,5088820.03006,10812,60157.494,3111786.57532,0
+1666141200000,51.59,51.99,51.51,51.83,75455.447,1666144799999,3905201.46677,9173,41242.202,2135006.29916,0
+1666144800000,51.84,51.91,51.52,51.70,70231.570,1666148399999,3630501.51125,8662,33122.638,1712410.96786,0
+1666148400000,51.70,51.80,51.57,51.60,59756.284,1666151999999,3087446.81312,7271,24125.823,1246705.83908,0
+1666152000000,51.59,51.70,51.32,51.54,85437.727,1666155599999,4401031.74827,9100,34030.381,1752976.45226,0
+1666155600000,51.55,51.68,51.42,51.47,56284.481,1666159199999,2899992.55110,7123,30588.232,1576068.76041,0
+1666159200000,51.47,51.53,51.11,51.23,82528.923,1666162799999,4236119.48643,10081,41096.125,2109788.93928,0
+1666162800000,51.22,51.53,51.13,51.45,65140.572,1666166399999,3342854.54363,8076,35066.690,1799545.34406,0
+1666166400000,51.45,51.47,51.09,51.30,66976.581,1666169999999,3432745.73458,8601,31878.314,1633916.28268,0
+1666170000000,51.29,51.50,51.22,51.47,54494.850,1666173599999,2799827.43227,8658,28686.998,1473801.00022,0
+1666173600000,51.46,51.49,51.20,51.30,39747.145,1666177199999,2040082.22662,7081,21598.832,1108355.43077,0
+1666177200000,51.30,51.33,51.08,51.29,53779.164,1666180799999,2752292.56779,9179,27259.378,1395223.44888,0
+1666180800000,51.28,51.37,51.06,51.35,69614.169,1666184399999,3564394.45351,9297,34967.532,1790442.41246,0
+1666184400000,51.34,51.50,51.02,51.10,105455.599,1666187999999,5404069.81624,13449,50629.237,2594360.52626,0
+1666188000000,51.09,51.61,51.02,51.35,102028.704,1666191599999,5241434.37246,12193,45260.922,2325265.06342,0
+1666191600000,51.36,51.66,51.32,51.55,81127.399,1666195199999,4177392.56908,11437,44004.998,2265923.65725,0
+1666195200000,51.56,51.62,51.26,51.37,72066.093,1666198799999,3703688.65095,9908,31220.660,1604679.97315,0
+1666198800000,51.38,51.40,51.19,51.38,61315.078,1666202399999,3144665.72371,8571,27007.646,1385365.26204,0
+1666202400000,51.38,51.46,51.20,51.27,39737.093,1666205999999,2039285.91914,5894,22388.231,1148936.99857,0
+1666206000000,51.26,51.49,51.21,51.49,50787.162,1666209599999,2607696.26280,8171,27817.477,1428326.27862,0
+1666209600000,51.49,51.62,51.25,51.53,68446.408,1666213199999,3521413.83004,9862,32814.136,1688238.23895,0
+1666213200000,51.53,51.58,51.41,51.51,27324.348,1666216799999,1406780.20745,5179,14957.908,770125.99697,0
+1666216800000,51.51,51.51,50.69,50.93,161047.587,1666220399999,8218273.44137,15378,76580.372,3907956.15570,0
+1666220400000,50.92,51.06,50.71,50.89,89987.450,1666223999999,4582577.19449,10186,42914.996,2185494.96129,0
+1666224000000,50.89,51.23,50.54,50.72,183936.157,1666227599999,9354459.36056,16472,87795.624,4465325.72351,0
+1666227600000,50.71,50.88,50.54,50.70,86772.234,1666231199999,4399933.09039,9913,38461.293,1950359.22005,0
+1666231200000,50.71,50.96,50.66,50.94,53085.935,1666234799999,2698289.06095,6071,27740.613,1409930.05909,0
+1666234800000,50.94,50.95,50.73,50.91,43030.087,1666238399999,2187922.07728,5144,22735.216,1155913.09987,0
+1666238400000,50.92,51.49,50.87,51.43,121465.604,1666241999999,6225866.50527,11669,57529.577,2948172.09563,0
+1666242000000,51.43,51.79,51.37,51.65,110936.275,1666245599999,5729654.87996,13560,56445.555,2915431.04260,0
+1666245600000,51.66,51.71,51.47,51.55,66624.245,1666249199999,3436249.91237,8771,34326.410,1770647.80367,0
+1666249200000,51.55,51.65,51.39,51.52,71867.090,1666252799999,3702254.45902,9356,37356.021,1924329.64991,0
+1666252800000,51.53,51.57,51.34,51.39,43433.464,1666256399999,2234880.28521,7134,21603.279,1111673.83890,0
+1666256400000,51.38,51.78,51.33,51.77,76579.667,1666259999999,3951171.73823,10410,41674.088,2150495.08702,0
+1666260000000,51.77,51.88,51.58,51.69,88020.153,1666263599999,4552521.60841,11542,44796.680,2317050.16084,0
+1666263600000,51.70,51.80,51.63,51.72,93496.513,1666267199999,4835419.95737,10146,52808.670,2731254.81292,0
+1666267200000,51.72,51.86,51.41,51.42,119670.056,1666270799999,6176519.55873,14058,57814.523,2984845.67385,0
+1666270800000,51.43,51.79,51.40,51.64,76238.484,1666274399999,3932169.62339,10791,37212.894,1918959.71196,0
+1666274400000,51.63,51.99,51.62,51.92,137367.190,1666277999999,7124156.69692,15041,82310.217,4269541.30581,0
+1666278000000,51.93,52.08,51.73,51.78,87538.762,1666281599999,4542597.83583,12453,45977.838,2386499.74361,0
+1666281600000,51.78,51.79,51.56,51.69,100769.873,1666285199999,5206877.61402,12510,49611.366,2563519.41936,0
+1666285200000,51.69,51.70,51.15,51.29,128332.488,1666288799999,6598571.27527,14332,61325.606,3152957.35994,0
+1666288800000,51.28,51.28,50.64,50.94,227000.417,1666292399999,11550446.29440,23724,106767.803,5432380.96125,0
+1666292400000,50.93,51.09,50.81,51.06,89812.136,1666295999999,4576955.67468,11050,44431.816,2264223.86759,0
+1666296000000,51.06,51.10,50.68,51.02,91248.750,1666299599999,4646354.88066,10878,40344.315,2054428.15489,0
+1666299600000,51.02,51.26,50.91,51.15,46025.719,1666303199999,2351478.63632,7125,19947.478,1019087.62577,0
+1666303200000,51.15,51.26,51.00,51.19,53752.161,1666306799999,2747861.13402,7523,28051.655,1434084.96688,0
+1666306800000,51.18,51.21,50.91,51.19,58666.038,1666310399999,2996901.20315,8405,32662.845,1668179.13635,0
+1666310400000,51.19,51.25,50.71,51.18,124581.736,1666313999999,6352435.82259,14266,66805.119,3406775.16694,0
+1666314000000,51.19,51.24,50.96,51.12,71711.095,1666317599999,3663816.06320,8491,31735.438,1621132.85858,0
+1666317600000,51.11,51.27,51.04,51.18,49189.633,1666321199999,2517232.37495,6585,29672.562,1518412.28280,0
+1666321200000,51.19,51.24,50.88,50.90,45719.394,1666324799999,2335337.42579,6346,23867.571,1219385.87135,0
+1666324800000,50.89,51.04,50.71,50.80,66379.295,1666328399999,3376495.61181,7783,37808.791,1923755.62547,0
+1666328400000,50.79,51.12,50.74,51.02,50572.136,1666331999999,2574586.37258,7087,27180.147,1383168.07737,0
+1666332000000,51.02,51.20,50.91,50.98,53107.620,1666335599999,2710579.49972,7143,29136.399,1487021.67113,0
+1666335600000,50.98,51.25,50.79,50.86,89058.791,1666339199999,4543356.57003,10438,43508.723,2218765.52996,0
+1666339200000,50.86,50.88,50.25,50.37,209591.236,1666342799999,10590404.90471,19310,105077.282,5310716.90494,0
+1666342800000,50.37,50.67,50.19,50.65,130443.073,1666346399999,6574366.76885,15384,69829.736,3519702.50749,0
+1666346400000,50.64,50.65,50.27,50.47,65352.575,1666349999999,3296733.54275,10353,30651.778,1546052.15810,0
+1666350000000,50.46,50.54,50.15,50.24,92889.234,1666353599999,4677222.69538,12325,43739.849,2202380.27165,0
+1666353600000,50.24,50.50,49.50,50.43,288712.325,1666357199999,14428240.50773,29453,135933.547,6793879.46318,0
+1666357200000,50.42,51.08,50.39,51.05,253411.714,1666360799999,12842927.94092,26759,117729.715,5967009.44741,0
+1666360800000,51.06,51.29,50.81,50.99,200177.511,1666364399999,10225528.15601,21277,101159.325,5168768.85035,0
+1666364400000,50.99,51.48,50.90,51.48,125305.490,1666367999999,6409217.15789,16807,58109.104,2973706.10590,0
+1666368000000,51.48,51.69,51.26,51.39,136008.950,1666371599999,7000124.04952,16701,69137.522,3558339.90221,0
+1666371600000,51.38,51.53,51.30,51.49,78807.317,1666375199999,4052147.79027,9419,36829.225,1893663.77690,0
+1666375200000,51.48,51.61,51.36,51.45,59768.141,1666378799999,3076093.96261,9756,29795.534,1533488.44015,0
+1666378800000,51.45,51.77,51.44,51.58,89064.140,1666382399999,4598931.53719,10395,49426.230,2552247.55429,0
+1666382400000,51.58,51.78,51.46,51.53,59470.222,1666385999999,3071304.37923,7643,33008.162,1704961.32039,0
+1666386000000,51.53,51.57,51.41,51.46,25504.184,1666389599999,1313207.49530,5235,14122.353,727205.09755,0
+1666389600000,51.46,51.60,51.46,51.59,26893.988,1666393199999,1386148.98807,4656,13623.435,702121.63785,0
+1666393200000,51.60,51.66,51.48,51.60,55859.495,1666396799999,2881516.12829,6275,25178.988,1298892.14426,0
+1666396800000,51.61,51.71,51.51,51.65,42993.107,1666400399999,2219156.36066,6181,20466.157,1056435.33283,0
+1666400400000,51.64,51.69,51.42,51.45,36751.875,1666403999999,1894047.22046,5599,18684.995,962843.33973,0
+1666404000000,51.45,51.53,51.35,51.40,37076.246,1666407599999,1907370.82020,5353,15236.983,783832.11591,0
+1666407600000,51.40,51.53,51.32,51.51,30822.353,1666411199999,1585379.68928,5276,13773.211,708485.58183,0
+1666411200000,51.52,51.59,51.46,51.48,23489.217,1666414799999,1209765.24019,4372,11678.254,601469.19680,0
+1666414800000,51.48,51.57,51.43,51.54,29972.115,1666418399999,1543830.10942,4598,15851.629,816554.59526,0
+1666418400000,51.54,51.68,51.54,51.58,36526.058,1666421999999,1884954.10106,5235,22922.860,1183032.78306,0
+1666422000000,51.59,51.84,51.58,51.73,49382.881,1666425599999,2553627.20418,7427,28453.344,1471529.04350,0
+1666425600000,51.73,51.85,51.72,51.83,36097.532,1666429199999,1870048.46403,5712,17991.977,932153.07945,0
+1666429200000,51.83,52.10,51.78,51.81,98540.452,1666432799999,5118724.39058,13503,53729.737,2791444.33261,0
+1666432800000,51.80,51.93,51.79,51.89,49418.744,1666436399999,2562794.61306,7968,28666.391,1486584.99949,0
+1666436400000,51.90,52.00,51.87,51.91,46036.254,1666439999999,2390723.72490,8406,26569.549,1379899.41732,0
+1666440000000,51.91,51.95,51.71,51.93,72042.898,1666443599999,3734547.93174,12325,37823.500,1960795.02691,0
+1666443600000,51.93,52.47,51.93,52.10,217387.555,1666447199999,11354498.04357,22388,109920.120,5743135.51739,0
+1666447200000,52.09,52.32,52.08,52.26,60333.484,1666450799999,3150434.86934,10832,34858.773,1820284.22517,0
+1666450800000,52.26,52.32,52.11,52.19,54890.751,1666454399999,2866628.81775,9105,26767.809,1398115.78956,0
+1666454400000,52.20,52.29,52.01,52.12,55379.663,1666457999999,2886667.04557,10489,32481.176,1693169.09970,0
+1666458000000,52.12,52.19,52.03,52.11,34899.950,1666461599999,1818257.04408,4894,18048.571,940411.42866,0
+1666461600000,52.11,52.20,52.01,52.16,36901.426,1666465199999,1923104.45207,4842,20215.284,1053515.71662,0
+1666465200000,52.15,52.33,52.12,52.31,44453.527,1666468799999,2322793.82853,6115,23704.567,1238585.16204,0
+1666468800000,52.31,52.44,52.22,52.42,44691.652,1666472399999,2339425.69687,5739,21193.570,1109557.15899,0
+1666472400000,52.42,52.46,52.26,52.26,33032.949,1666475999999,1729059.55528,4899,14965.867,783373.73453,0
+1666476000000,52.26,52.27,52.05,52.12,49654.799,1666479599999,2590402.38389,6581,21359.629,1114318.74523,0
+1666479600000,52.13,52.28,52.07,52.14,40594.667,1666483199999,2118004.38681,4968,19601.773,1022728.53064,0
+1666483200000,52.14,52.24,52.06,52.08,40450.374,1666486799999,2109589.93902,6541,22346.916,1165486.12419,0
+1666486800000,52.09,52.12,51.81,51.96,76246.483,1666490399999,3959561.56716,8457,38380.350,1993064.45690,0
+1666490400000,51.95,52.28,51.95,52.17,72033.369,1666493999999,3755059.14041,8231,37134.244,1935912.60481,0
+1666494000000,52.18,52.24,52.13,52.18,42725.562,1666497599999,2229596.41092,5127,20490.504,1069242.39529,0
+1666497600000,52.19,52.30,52.12,52.16,40380.541,1666501199999,2109038.00855,5374,20043.587,1046874.43534,0
+1666501200000,52.16,52.19,52.03,52.09,36743.061,1666504799999,1915366.02295,4909,18983.830,989624.89817,0
+1666504800000,52.09,52.15,51.88,52.05,56451.836,1666508399999,2937077.01521,7017,28003.342,1457043.96101,0
+1666508400000,52.06,52.06,51.91,52.03,39870.206,1666511999999,2072377.77756,5940,19634.930,1020544.01759,0
+1666512000000,52.04,52.16,51.98,52.12,43713.964,1666515599999,2276435.15565,6197,20065.203,1044963.92728,0
+1666515600000,52.11,52.17,52.05,52.14,30025.554,1666519199999,1564534.51576,6992,14256.844,742858.02626,0
+1666519200000,52.14,52.26,52.13,52.22,43114.648,1666522799999,2250715.28242,6982,21135.255,1103340.85236,0
+1666522800000,52.23,52.28,51.88,51.96,115047.025,1666526399999,5988690.81440,11970,49895.203,2596824.91428,0
+1666526400000,51.95,52.15,51.80,52.13,66389.519,1666529999999,3452587.75631,9502,32841.970,1708056.63719,0
+1666530000000,52.12,52.28,52.04,52.20,65742.079,1666533599999,3429555.04163,7444,28548.589,1489213.92514,0
+1666533600000,52.20,52.33,52.15,52.31,54870.634,1666537199999,2867093.95963,8646,29696.067,1551809.13856,0
+1666537200000,52.31,52.40,52.24,52.29,61025.530,1666540799999,3193056.41525,9084,29254.918,1530853.69379,0
+1666540800000,52.28,52.39,52.21,52.27,49005.863,1666544399999,2562097.87931,7127,22860.158,1195285.45441,0
+1666544400000,52.27,53.18,52.25,53.06,257850.596,1666547999999,13611457.12823,22628,147843.369,7802416.58832,0
+1666548000000,53.07,53.46,52.93,53.06,236128.749,1666551599999,12564228.61101,22387,121031.090,6440268.29513,0
+1666551600000,53.06,53.22,53.01,53.10,71596.806,1666555199999,3802833.98177,8383,34758.038,1846233.52159,0
+1666555200000,53.11,53.28,53.04,53.09,57168.206,1666558799999,3037807.99936,8012,27684.898,1471104.74498,0
+1666558800000,53.09,53.30,53.06,53.21,46977.290,1666562399999,2497799.33851,5812,27213.040,1446947.65389,0
+1666562400000,53.22,53.91,53.22,53.67,166399.557,1666565999999,8924862.36303,20799,94044.860,5044227.47472,0
+1666566000000,53.67,54.00,53.64,53.99,98218.624,1666569599999,5287099.92647,10701,52685.745,2836183.88207,0
+1666569600000,54.00,54.18,53.79,53.89,135165.826,1666573199999,7300645.06437,15004,62721.374,3387508.75171,0
+1666573200000,53.89,53.92,53.43,53.54,102472.745,1666576799999,5497433.44276,10931,50404.675,2703605.93584,0
+1666576800000,53.55,53.78,53.48,53.63,74487.272,1666580399999,3997995.90988,7628,38612.046,2072282.81863,0
+1666580400000,53.63,53.68,53.16,53.38,157562.266,1666583999999,8416528.91759,13229,70124.663,3746436.40451,0
+1666584000000,53.38,53.50,53.12,53.46,70037.641,1666587599999,3732889.33281,8216,37283.731,1987252.94057,0
+1666587600000,53.46,53.47,53.19,53.23,50314.714,1666591199999,2682796.02092,6603,24544.283,1308573.71640,0
+1666591200000,53.23,53.50,53.00,53.07,83908.883,1666594799999,4468249.28278,9962,37665.386,2006301.56746,0
+1666594800000,53.07,53.35,52.69,52.94,141106.648,1666598399999,7471150.64659,14945,68538.747,3629233.92059,0
+1666598400000,52.94,53.12,52.82,53.11,51006.904,1666601999999,2701388.57356,7837,23024.583,1219615.44237,0
+1666602000000,53.11,53.27,52.91,53.18,68073.385,1666605599999,3612968.87848,10120,36356.033,1930182.53748,0
+1666605600000,53.18,53.32,53.02,53.21,73987.986,1666609199999,3936482.19620,11581,34494.251,1835329.53155,0
+1666609200000,53.21,53.34,53.05,53.26,55666.712,1666612799999,2961328.55044,8572,26877.612,1429794.58449,0
+1666612800000,53.26,53.39,52.85,53.08,90237.398,1666616399999,4788986.19022,12424,44173.304,2344293.44138,0
+1666616400000,53.08,53.13,52.72,52.96,154769.374,1666619999999,8197741.81349,16643,75223.355,3984134.43619,0
+1666620000000,52.96,52.96,52.23,52.48,261679.327,1666623599999,13727183.83899,25426,126784.730,6652082.54249,0
+1666623600000,52.48,52.56,52.27,52.54,112257.186,1666627199999,5886902.98774,13352,56492.022,2962590.31535,0
+1666627200000,52.55,52.58,52.26,52.36,86422.732,1666630799999,4530973.06993,12127,41627.228,2182319.59297,0
+1666630800000,52.37,52.42,52.07,52.35,107404.301,1666634399999,5611864.52776,12807,44415.158,2320474.86181,0
+1666634400000,52.34,52.62,52.31,52.62,68948.317,1666637999999,3617409.31144,9280,38382.550,2013587.25708,0
+1666638000000,52.62,52.84,52.51,52.59,102639.121,1666641599999,5405984.59167,9927,50687.014,2669698.46187,0
+1666641600000,52.59,52.67,52.50,52.58,51520.391,1666645199999,2709144.23333,5744,27467.833,1444319.89323,0
+1666645200000,52.58,52.71,52.38,52.43,50370.191,1666648799999,2645978.08810,6468,26836.732,1409808.50764,0
+1666648800000,52.44,52.73,52.27,52.64,68486.440,1666652399999,3594645.48851,8655,34557.843,1813807.35355,0
+1666652400000,52.63,52.66,52.45,52.49,39661.633,1666655999999,2083550.80655,5794,18249.800,958656.39644,0
+1666656000000,52.50,52.84,52.40,52.64,83328.214,1666659599999,4387880.21518,10226,44091.949,2321776.06592,0
+1666659600000,52.64,52.71,52.35,52.66,76286.243,1666663199999,4008388.67134,9476,34517.708,1814102.00777,0
+1666663200000,52.66,52.72,52.49,52.67,38085.736,1666666799999,2003368.51072,6005,16376.330,861454.59037,0
+1666666800000,52.68,52.93,52.64,52.80,67367.593,1666670399999,3557293.02184,8653,34151.335,1803128.97631,0
+1666670400000,52.80,52.90,52.69,52.74,43337.714,1666673999999,2287548.24215,5855,20849.140,1100580.51278,0
+1666674000000,52.73,52.85,52.61,52.83,41305.631,1666677599999,2178367.04984,6130,21816.783,1150791.23898,0
+1666677600000,52.84,53.07,52.76,52.76,84904.946,1666681199999,4492551.33821,9512,38400.998,2031860.78175,0
+1666681200000,52.77,52.83,52.45,52.68,92250.386,1666684799999,4853096.29225,10269,48959.488,2576006.21908,0
+1666684800000,52.67,52.72,52.34,52.39,68629.389,1666688399999,3605943.56403,8857,31452.772,1652756.49708,0
+1666688400000,52.39,52.51,52.25,52.39,90449.670,1666691999999,4737634.01307,11539,50588.228,2649736.49554,0
+1666692000000,52.38,52.54,52.26,52.47,58169.038,1666695599999,3047845.01367,9938,31738.670,1662958.32958,0
+1666695600000,52.47,52.59,52.36,52.48,65867.386,1666699199999,3456293.48814,9630,31515.163,1653492.43880,0
+1666699200000,52.48,52.67,52.36,52.56,75685.939,1666702799999,3973610.58130,10754,35991.509,1889318.22568,0
+1666702800000,52.56,53.31,52.56,53.15,243948.684,1666706399999,12926814.38035,24095,123586.256,6549221.47008,0
+1666706400000,53.15,53.42,53.06,53.30,140714.068,1666709999999,7496779.69408,14470,65314.631,3480110.86167,0
+1666710000000,53.30,53.94,53.29,53.74,228436.949,1666713599999,12243784.59345,23435,121958.680,6537746.76455,0
+1666713600000,53.75,53.97,53.66,53.92,162738.043,1666717199999,8762687.03074,18613,79032.004,4255824.40482,0
+1666717200000,53.92,55.25,53.92,55.17,571870.645,1666720799999,31279110.90195,53233,301396.886,16488085.29511,0
+1666720800000,55.16,56.16,55.03,55.97,363974.746,1666724399999,20236600.29642,37278,193115.661,10742368.75464,0
+1666724400000,55.97,56.78,55.97,56.77,273888.223,1666727999999,15449149.94825,30550,134710.565,7598772.69787,0
+1666728000000,56.76,56.79,55.78,56.00,271069.933,1666731599999,15206091.86103,27517,133008.873,7459921.56086,0
+1666731600000,56.00,56.35,55.74,56.29,112412.599,1666735199999,6287164.78701,13585,57779.328,3233370.98830,0
+1666735200000,56.29,56.29,55.48,55.76,118449.219,1666738799999,6610635.09409,13814,54224.469,3026011.63506,0
+1666738800000,55.76,56.17,55.63,55.91,105463.150,1666742399999,5898722.07136,13635,50525.495,2826185.61514,0
+1666742400000,55.91,56.16,55.64,55.91,113848.915,1666745999999,6363668.49112,14795,58062.370,3245663.87736,0
+1666746000000,55.92,56.37,55.74,56.22,110115.028,1666749599999,6177620.38757,11775,65072.143,3651504.16336,0
+1666749600000,56.23,56.56,56.11,56.45,106125.870,1666753199999,5982627.16555,11889,62680.941,3534056.47114,0
+1666753200000,56.46,56.65,56.25,56.34,105748.813,1666756799999,5964199.43315,10897,47383.514,2673444.17217,0
+1666756800000,56.35,56.48,56.11,56.20,56866.777,1666760399999,3201888.86196,7583,25898.934,1458469.09413,0
+1666760400000,56.20,56.26,55.97,56.14,83238.986,1666763999999,4669154.52993,9306,40894.301,2294061.19415,0
+1666764000000,56.14,56.29,55.91,56.16,86132.200,1666767599999,4831452.49489,11126,43450.971,2437730.27066,0
+1666767600000,56.17,56.51,56.08,56.36,131465.983,1666771199999,7403821.31291,13885,72686.795,4094047.30995,0
+1666771200000,56.38,57.37,56.13,57.03,266001.444,1666774799999,15090111.49532,27040,146533.798,8314715.87903,0
+1666774800000,57.04,57.33,56.87,57.22,177086.364,1666778399999,10116502.42954,20150,90109.528,5148948.08982,0
+1666778400000,57.23,57.58,57.10,57.33,164218.604,1666781999999,9415189.03499,17378,75824.636,4348426.06750,0
+1666782000000,57.34,57.48,57.01,57.11,110085.832,1666785599999,6300563.17688,13165,43085.026,2466320.09336,0
+1666785600000,57.11,57.12,56.50,56.64,156840.782,1666789199999,8896562.85631,21181,74467.659,4223294.53648,0
+1666789200000,56.63,56.86,56.10,56.60,200229.899,1666792799999,11319989.89444,23338,103177.464,5834333.70551,0
+1666792800000,56.60,57.62,56.55,56.94,338907.804,1666796399999,19341550.21655,32599,182910.056,10440235.56565,0
+1666796400000,56.95,57.19,56.66,56.71,130077.912,1666799999999,7411116.43316,16134,55450.548,3159886.46239,0
+1666800000000,56.72,56.85,56.17,56.28,161711.651,1666803599999,9137384.70775,21237,72154.305,4077438.26296,0
+1666803600000,56.28,56.49,56.04,56.30,104274.781,1666807199999,5866082.90453,13786,52516.774,2954689.68921,0
+1666807200000,56.31,56.37,55.71,55.84,91663.810,1666810799999,5134664.61710,12781,46603.873,2610820.04189,0
+1666810800000,55.85,56.11,55.71,56.05,67389.398,1666814399999,3768242.41550,12625,35399.245,1979719.63655,0
+1666814400000,56.06,56.37,55.78,56.00,120370.444,1666817999999,6744111.87505,14608,59190.735,3316958.52206,0
+1666818000000,56.00,56.22,55.95,56.05,43796.345,1666821599999,2454813.00337,7457,21700.817,1216448.29864,0
+1666821600000,56.06,56.39,55.86,56.32,94746.381,1666825199999,5321291.09448,12489,52599.125,2954323.60945,0
+1666825200000,56.33,56.58,56.26,56.34,70433.057,1666828799999,3972220.38562,10192,34727.412,1958560.55333,0
+1666828800000,56.34,56.66,56.15,56.32,77307.827,1666832399999,4360793.77032,10880,37336.135,2105863.28826,0
+1666832400000,56.32,56.48,56.17,56.31,71426.484,1666835999999,4022033.52234,8232,37092.883,2088851.58483,0
+1666836000000,56.31,56.47,55.77,55.80,79837.304,1666839599999,4480860.51614,10526,34455.899,1933466.76981,0
+1666839600000,55.81,56.27,55.57,56.22,115205.799,1666843199999,6447033.46239,14127,55278.977,3094929.30702,0
+1666843200000,56.23,56.42,56.13,56.30,81584.052,1666846799999,4591507.45749,8547,39284.394,2210926.52858,0
+1666846800000,56.31,56.59,56.25,56.49,72410.252,1666850399999,4086198.87593,9617,40824.514,2304002.46919,0
+1666850400000,56.49,56.65,56.22,56.25,97299.480,1666853999999,5492499.06395,13119,48786.143,2754802.93648,0
+1666854000000,56.25,56.37,55.91,56.14,122306.843,1666857599999,6865126.15490,14192,61175.934,3433618.18357,0
+1666857600000,56.14,56.34,56.02,56.10,74319.124,1666861199999,4175463.37191,10123,34354.744,1930245.35699,0
+1666861200000,56.11,56.11,55.62,55.83,179983.361,1666864799999,10045462.06079,19364,88289.120,4927812.58573,0
+1666864800000,55.82,55.89,55.39,55.68,162760.463,1666868399999,9064614.11921,19461,75150.504,4185960.08692,0
+1666868400000,55.67,56.10,55.64,55.83,112576.619,1666871999999,6289734.12901,15925,57050.854,3188183.69771,0
+1666872000000,55.83,56.36,55.55,56.33,284928.301,1666875599999,15936260.55782,32712,142458.877,7968584.00820,0
+1666875600000,56.33,56.45,55.14,55.44,259154.855,1666879199999,14487090.58881,31345,119975.295,6709076.54641,0
+1666879200000,55.44,56.00,55.33,55.43,219253.108,1666882799999,12210783.09453,25891,105482.142,5874838.22935,0
+1666882800000,55.43,55.65,55.18,55.33,157449.918,1666886399999,8728859.97807,19964,76563.295,4245197.24196,0
+1666886400000,55.34,55.48,55.14,55.46,98899.581,1666889999999,5473585.67726,14355,49367.724,2732198.52486,0
+1666890000000,55.46,55.70,55.37,55.49,97847.161,1666893599999,5437935.78812,10980,48318.801,2685464.47091,0
+1666893600000,55.50,55.53,55.35,55.50,50342.080,1666897199999,2791120.78381,6955,26231.562,1454478.25005,0
+1666897200000,55.51,55.85,55.50,55.76,88848.390,1666900799999,4948464.44709,10218,45441.646,2531146.37252,0
+1666900800000,55.77,55.78,54.43,54.97,429316.385,1666904399999,23593947.71772,41782,196585.788,10805337.99868,0
+1666904400000,54.97,55.01,54.79,54.98,66604.531,1666907999999,3655775.13044,8267,34177.748,1876165.13253,0
+1666908000000,54.98,55.19,54.49,54.79,101937.202,1666911599999,5593047.65223,13147,50088.958,2748484.19538,0
+1666911600000,54.78,54.90,54.49,54.73,110442.778,1666915199999,6043701.04959,11740,51191.496,2801125.00292,0
+1666915200000,54.73,54.85,54.04,54.64,193374.078,1666918799999,10545207.39618,22820,85435.346,4658674.73522,0
+1666918800000,54.64,54.89,54.50,54.87,77807.332,1666922399999,4257228.29520,9338,38620.662,2113134.44619,0
+1666922400000,54.86,54.90,54.20,54.34,143189.563,1666925999999,7800838.26538,16613,65185.390,3551691.05595,0
+1666926000000,54.34,54.55,54.30,54.55,49599.762,1666929599999,2700188.11963,7198,26444.161,1439699.67009,0
+1666929600000,54.55,54.63,54.46,54.55,54469.929,1666933199999,2971640.80387,6922,27306.877,1489776.91031,0
+1666933200000,54.55,54.61,54.34,54.58,63592.613,1666936799999,3463756.62560,8691,34159.845,1860611.06499,0
+1666936800000,54.58,54.68,54.28,54.32,51577.970,1666940399999,2809695.93073,6610,24941.828,1358941.45657,0
+1666940400000,54.33,54.46,53.44,53.72,257600.343,1666943999999,13871702.68749,23058,108101.970,5819892.09838,0
+1666944000000,53.72,54.15,53.66,54.07,112940.316,1666947599999,6087936.86192,13410,57523.481,3100736.90587,0
+1666947600000,54.07,54.17,53.91,54.16,43703.133,1666951199999,2362472.60529,8047,21944.284,1186322.69423,0
+1666951200000,54.16,54.20,53.85,53.98,77586.126,1666954799999,4194191.41138,9597,41613.387,2249811.47309,0
+1666954800000,53.98,54.15,53.78,54.02,64215.293,1666958399999,3468006.86685,9603,29982.525,1619133.64794,0
+1666958400000,54.03,54.40,53.53,54.18,177468.700,1666961999999,9587582.20761,20565,94231.800,5090780.27312,0
+1666962000000,54.18,55.10,54.15,54.81,232437.108,1666965599999,12733881.71434,27127,118129.809,6471889.85838,0
+1666965600000,54.81,54.94,54.23,54.69,149619.715,1666969199999,8177673.78837,18108,67282.227,3677214.59842,0
+1666969200000,54.70,54.75,54.44,54.67,73790.067,1666972799999,4029628.27000,11989,36139.015,1973567.87364,0
+1666972800000,54.67,55.45,54.62,55.30,191254.418,1666976399999,10549837.04459,21740,100626.212,5551492.96546,0
+1666976400000,55.31,55.38,55.03,55.05,81112.202,1666979999999,4481718.26553,10676,36100.957,1995083.61932,0
+1666980000000,55.05,55.24,54.95,55.15,72055.060,1666983599999,3969164.83032,9477,35912.266,1978303.29422,0
+1666983600000,55.14,55.18,54.74,55.15,81122.372,1666987199999,4457689.29437,11255,39793.775,2187396.96014,0
+1666987200000,55.15,55.57,55.09,55.11,84205.493,1666990799999,4655406.93882,11158,43976.102,2431598.98389,0
+1666990800000,55.11,55.22,54.80,54.83,38662.559,1666994399999,2127403.92107,7038,19305.090,1062420.46367,0
+1666994400000,54.82,55.01,54.72,55.00,46262.231,1666997999999,2537705.40645,7429,27972.728,1534364.59734,0
+1666998000000,55.00,55.07,54.88,54.89,44574.094,1667001599999,2450316.30223,6083,22100.256,1214962.27749,0
+1667001600000,54.88,55.07,54.78,54.96,55428.878,1667005199999,3043830.07765,8345,20864.292,1145748.31990,0
+1667005200000,54.97,54.98,54.58,54.76,72463.086,1667008799999,3968947.68350,8292,27831.372,1523911.46565,0
+1667008800000,54.77,55.20,54.71,55.13,76178.221,1667012399999,4182800.65701,8790,40263.717,2211230.79297,0
+1667012400000,55.13,55.48,55.07,55.47,112235.154,1667015999999,6205827.55081,12209,60790.071,3361554.10108,0
+1667016000000,55.46,55.68,54.94,55.01,83463.076,1667019599999,4617809.51570,10270,37520.153,2076328.36403,0
+1667019600000,55.01,55.25,54.87,54.94,117422.860,1667023199999,6468232.66423,9266,60546.422,3334801.99682,0
+1667023200000,54.94,55.11,54.92,55.07,41596.313,1667026799999,2288453.93442,6304,20388.010,1121585.18733,0
+1667026800000,55.07,55.44,55.01,55.39,56487.934,1667030399999,3119823.18357,8696,25356.677,1400561.70723,0
+1667030400000,55.39,56.80,55.27,56.12,287034.172,1667033999999,16080017.29518,30905,155163.909,8700682.02589,0
+1667034000000,56.13,56.41,55.97,56.15,107096.703,1667037599999,6012428.00157,13852,52088.441,2925305.29332,0
+1667037600000,56.16,56.55,55.44,55.58,182545.288,1667041199999,10218459.38821,19666,87518.114,4902344.56933,0
+1667041200000,55.59,55.69,55.25,55.53,107090.277,1667044799999,5941931.85094,13665,59388.831,3295540.23779,0
+1667044800000,55.52,55.68,55.46,55.64,56517.730,1667048399999,3143482.36786,10065,31243.405,1737705.33939,0
+1667048400000,55.65,55.68,55.05,55.62,107554.232,1667051999999,5949579.97110,14683,48499.566,2683387.24892,0
+1667052000000,55.62,55.95,55.51,55.76,138332.593,1667055599999,7707526.79449,15548,72427.344,4035953.02365,0
+1667055600000,55.77,56.58,55.76,56.20,240770.400,1667059199999,13533034.22281,22878,123131.976,6922553.44858,0
+1667059200000,56.20,57.59,56.11,56.89,312168.292,1667062799999,17780657.32399,35898,170921.678,9738124.73903,0
+1667062800000,56.89,57.24,56.12,56.42,169270.608,1667066399999,9613304.16638,19444,80740.585,4586748.74155,0
+1667066400000,56.42,56.63,56.00,56.40,155669.462,1667069999999,8762821.28814,19193,73479.573,4136158.79053,0
+1667070000000,56.40,56.53,56.15,56.46,78976.114,1667073599999,4447846.82690,10458,39124.895,2203124.69266,0
+1667073600000,56.45,56.88,56.36,56.77,69417.591,1667077199999,3932281.39438,10927,38491.958,2180229.86126,0
+1667077200000,56.77,56.94,56.52,56.55,42371.049,1667080799999,2406451.03493,7103,18713.730,1063092.28043,0
+1667080800000,56.56,56.69,56.11,56.30,85884.098,1667084399999,4844207.16534,11889,41849.283,2360679.15451,0
+1667084400000,56.30,56.60,56.11,56.55,52080.402,1667087999999,2934826.84567,7527,26603.777,1499739.66401,0
+1667088000000,56.55,56.68,55.70,55.90,110506.153,1667091599999,6197682.58302,13846,42819.408,2403277.42925,0
+1667091600000,55.91,57.44,55.84,57.43,144743.647,1667095199999,8195408.92479,15479,80984.185,4587306.39535,0
+1667095200000,57.42,57.48,56.54,56.63,138058.574,1667098799999,7850751.68505,15840,60537.761,3443078.20939,0
+1667098800000,56.63,56.92,56.56,56.63,64038.637,1667102399999,3631038.16031,7809,25066.217,1421385.06394,0
+1667102400000,56.62,56.65,56.29,56.35,50459.904,1667105999999,2849696.02930,6839,20813.973,1175954.91024,0
+1667106000000,56.35,56.58,56.28,56.38,69678.633,1667109599999,3931105.56484,7573,31681.216,1787660.34847,0
+1667109600000,56.39,56.81,56.04,56.73,114766.665,1667113199999,6479666.00135,12648,61009.825,3445783.98550,0
+1667113200000,56.73,57.29,56.60,57.19,113801.829,1667116799999,6479197.94816,13881,54718.249,3115923.54128,0
+1667116800000,57.19,57.22,56.12,56.50,109260.447,1667120399999,6192468.81506,15390,49613.115,2809753.62479,0
+1667120400000,56.49,56.72,55.65,56.03,110869.753,1667123999999,6221283.85847,18741,53172.408,2985259.67889,0
+1667124000000,56.02,56.33,55.86,56.25,71082.253,1667127599999,3986294.66351,12792,35935.304,2015617.07700,0
+1667127600000,56.26,56.39,55.86,56.23,68681.776,1667131199999,3857478.05509,11835,27844.168,1564215.52083,0
+1667131200000,56.22,56.31,55.50,55.86,106468.351,1667134799999,5946027.82326,14633,45029.437,2515990.82515,0
+1667134800000,55.86,55.96,55.13,55.25,133197.341,1667138399999,7391859.31083,20789,67399.574,3740482.51048,0
+1667138400000,55.26,55.73,55.21,55.73,79381.457,1667141999999,4405886.24867,12552,41086.221,2280160.71861,0
+1667142000000,55.72,55.80,55.19,55.45,84944.179,1667145599999,4715916.91420,12205,41495.609,2303609.06398,0
+1667145600000,55.45,55.67,55.11,55.29,110140.301,1667149199999,6103746.05377,15006,48305.629,2677024.55758,0
+1667149200000,55.29,55.39,55.11,55.32,65705.102,1667152799999,3631482.92028,8603,29448.998,1627715.00301,0
+1667152800000,55.33,55.65,55.28,55.57,47026.239,1667156399999,2609353.78483,6793,23365.107,1296500.39398,0
+1667156400000,55.57,55.80,55.53,55.68,38411.513,1667159999999,2138107.83356,6996,20133.679,1120885.68127,0
+1667160000000,55.68,55.96,55.68,55.73,41689.716,1667163599999,2326623.45369,6750,20549.501,1146919.79633,0
+1667163600000,55.73,55.80,55.55,55.67,25874.576,1667167199999,1441225.09636,6134,10964.954,610932.64752,0
+1667167200000,55.67,55.68,54.67,55.26,141216.757,1667170799999,7773226.67293,18588,68748.900,3784297.17605,0
+1667170800000,55.25,55.46,55.08,55.33,50381.869,1667174399999,2785048.70795,7724,25594.817,1415094.95401,0
+1667174400000,55.34,55.65,54.85,54.86,101202.949,1667177999999,5595562.36499,13190,47093.636,2604837.11992,0
+1667178000000,54.86,55.07,54.35,54.57,111832.674,1667181599999,6117005.85380,13497,55383.077,3030063.69862,0
+1667181600000,54.56,54.81,54.17,54.77,99044.800,1667185199999,5395216.91936,11987,46268.805,2521330.90912,0
+1667185200000,54.76,55.38,54.61,55.33,84159.040,1667188799999,4632352.91721,9295,40518.840,2231127.64424,0
+1667188800000,55.34,55.45,55.12,55.23,60035.046,1667192399999,3319694.58225,7725,23998.460,1327524.62823,0
+1667192400000,55.23,55.51,55.03,55.11,57824.846,1667195999999,3197032.22793,7564,28173.260,1557982.84392,0
+1667196000000,55.12,55.20,54.72,55.01,53196.049,1667199599999,2920758.22974,8426,30475.765,1673098.36369,0
+1667199600000,55.01,55.14,54.72,55.14,37629.953,1667203199999,2067701.21678,6467,18576.807,1020824.55854,0
+1667203200000,55.14,55.15,54.64,54.82,74001.323,1667206799999,4056616.27858,8947,37664.880,2064484.78305,0
+1667206800000,54.82,56.02,54.71,55.87,141511.862,1667210399999,7853614.40256,15567,73322.351,4070096.84672,0
+1667210400000,55.87,56.24,55.59,56.14,154023.333,1667213999999,8616408.36042,18321,87818.204,4913158.18113,0
+1667214000000,56.15,56.37,55.93,55.98,111335.834,1667217599999,6250669.63256,15906,54158.588,3040447.38834,0
+1667217600000,55.98,56.21,55.72,55.81,109262.666,1667221199999,6115069.18544,14348,51589.108,2887897.88287,0
+1667221200000,55.81,56.14,54.30,54.37,239223.961,1667224799999,13243805.43811,27724,105464.879,5844850.60050,0
+1667224800000,54.37,54.70,53.94,54.23,335431.586,1667228399999,18232821.60193,35667,163048.003,8864296.10415,0
+1667228400000,54.23,54.73,54.15,54.44,112131.437,1667231999999,6100163.91722,15542,50297.573,2735872.56544,0
+1667232000000,54.43,54.74,54.07,54.21,114332.311,1667235599999,6217238.39530,14462,54951.887,2988213.62514,0
+1667235600000,54.20,54.57,54.15,54.40,70751.679,1667239199999,3848760.08457,9421,30497.089,1658563.94870,0
+1667239200000,54.40,54.69,54.37,54.58,51391.712,1667242799999,2802282.69884,6765,23295.721,1270140.64472,0
+1667242800000,54.57,55.02,54.31,54.90,118463.285,1667246399999,6480155.03956,12461,62966.706,3444843.83800,0
+1667246400000,54.90,54.94,54.69,54.75,68165.727,1667249999999,3735633.11066,9290,35616.072,1951991.98660,0
+1667250000000,54.75,54.88,54.68,54.75,31361.483,1667253599999,1717138.23055,7430,15340.628,840012.59808,0
+1667253600000,54.74,55.26,54.69,55.07,89569.203,1667257199999,4930642.71808,10723,44319.472,2439567.29836,0
+1667257200000,55.07,55.23,54.98,54.99,54497.656,1667260799999,3002015.90852,7052,27322.842,1505038.48354,0
+1667260800000,54.98,55.35,54.93,54.94,90604.188,1667264399999,4993718.32758,11261,49247.011,2714378.88828,0
+1667264400000,54.94,55.27,54.90,55.12,55584.426,1667267999999,3061969.63557,7582,27566.817,1518457.03947,0
+1667268000000,55.11,55.23,54.98,55.20,44114.243,1667271599999,2431466.25529,5765,23020.977,1268892.93408,0
+1667271600000,55.20,55.27,54.88,54.93,41751.834,1667275199999,2298636.93734,5665,20092.263,1106319.72710,0
+1667275200000,54.93,55.02,54.76,54.80,51503.409,1667278799999,2827552.38644,6448,25320.161,1390316.30790,0
+1667278800000,54.81,55.12,54.75,54.95,111617.020,1667282399999,6130732.19097,9280,59172.744,3251024.79143,0
+1667282400000,54.96,55.60,54.96,55.59,111865.606,1667285999999,6190924.47954,12538,69163.789,3827110.60366,0
+1667286000000,55.58,55.74,55.30,55.57,71372.848,1667289599999,3962009.14607,8988,32894.266,1826638.02890,0
+1667289600000,55.57,55.78,55.37,55.46,61095.859,1667293199999,3393920.17250,10239,27126.954,1506919.81845,0
+1667293200000,55.46,55.89,55.42,55.61,76172.942,1667296799999,4235651.15164,11080,39384.490,2190062.87587,0
+1667296800000,55.60,55.88,55.46,55.72,75159.683,1667300399999,4187716.43729,12105,36692.027,2044421.79860,0
+1667300400000,55.72,55.75,55.24,55.45,95100.055,1667303999999,5273986.70238,12806,41471.701,2299952.74610,0
+1667304000000,55.46,55.56,55.06,55.37,103310.399,1667307599999,5714429.81390,13111,43061.993,2382513.17477,0
+1667307600000,55.37,55.40,54.44,54.83,184304.672,1667311199999,10121876.76391,21766,94407.352,5185395.98491,0
+1667311200000,54.83,54.91,54.46,54.65,145728.424,1667314799999,7969908.97123,19143,67373.439,3684421.88822,0
+1667314800000,54.65,54.90,54.60,54.79,61233.045,1667318399999,3352651.99040,9354,29114.443,1594256.13358,0
+1667318400000,54.80,54.92,54.63,54.76,79051.919,1667321999999,4330241.89215,11237,37021.027,2027735.19362,0
+1667322000000,54.76,55.11,54.73,55.10,62108.926,1667325599999,3411641.76013,7086,29814.308,1637809.58985,0
+1667325600000,55.10,55.37,55.10,55.34,70757.346,1667329199999,3909262.65671,8228,34381.026,1899724.88776,0
+1667329200000,55.33,55.43,55.06,55.12,49625.756,1667332799999,2740803.46693,6001,23961.081,1323242.84345,0
+1667332800000,55.12,55.13,54.95,55.06,42518.620,1667336399999,2340373.48305,5937,23234.960,1278887.78658,0
+1667336400000,55.06,55.08,54.90,54.94,21073.633,1667339999999,1159708.22599,3757,9962.022,548311.40457,0
+1667340000000,54.95,55.15,54.90,55.14,32630.812,1667343599999,1795403.10007,5199,16309.267,897431.48592,0
+1667343600000,55.13,55.21,55.05,55.06,34056.827,1667347199999,1877796.32843,5105,16151.783,890571.31191,0
+1667347200000,55.06,55.21,54.67,55.07,110746.591,1667350799999,6079944.04524,11828,61718.955,3387526.31536,0
+1667350800000,55.07,55.22,54.99,55.02,42548.054,1667354399999,2345348.44141,5012,21643.549,1193201.02790,0
+1667354400000,55.02,55.20,54.79,55.17,53649.576,1667357999999,2949400.18166,7108,22050.806,1212086.63540,0
+1667358000000,55.17,55.72,55.10,55.38,127381.291,1667361599999,7062078.19461,11461,62710.240,3476433.33272,0
+1667361600000,55.37,55.49,55.08,55.12,87812.446,1667365199999,4855653.63960,9020,39804.376,2200715.42720,0
+1667365200000,55.13,55.32,54.93,54.95,57895.415,1667368799999,3188800.09357,7322,30153.529,1660958.08375,0
+1667368800000,54.96,55.06,54.84,55.00,58925.676,1667372399999,3236584.64375,7407,31001.273,1702852.73159,0
+1667372400000,54.99,55.11,54.57,55.09,134039.063,1667375999999,7351804.95102,13821,57969.838,3180025.99425,0
+1667376000000,55.09,61.47,54.86,61.34,1678406.429,1667379599999,98959672.09371,139771,891111.811,52472760.81524,0
+1667379600000,61.33,62.50,58.42,58.88,2917253.837,1667383199999,177839978.12695,213984,1449604.333,88448316.52795,0
+1667383200000,58.88,59.22,57.70,58.69,1033430.815,1667386799999,60505210.59350,87058,539482.319,31592443.29819,0
+1667386800000,58.68,59.65,58.62,59.15,438049.431,1667390399999,25910045.45035,36935,208833.598,12354716.50072,0
+1667390400000,59.15,60.10,58.78,59.82,441692.554,1667393999999,26209052.94955,39022,223083.127,13247112.64967,0
+1667394000000,59.82,62.22,59.53,60.91,1451819.667,1667397599999,88493859.00842,117043,748354.380,45623519.63946,0
+1667397600000,60.91,62.96,60.66,60.92,1272122.625,1667401199999,78200766.68180,108306,668999.502,41162628.18205,0
+1667401200000,60.92,61.30,60.32,60.82,657769.990,1667404799999,39932413.76152,56157,332964.611,20223497.83752,0
+1667404800000,60.82,61.29,60.00,61.02,551705.324,1667408399999,33471080.20206,50099,285941.963,17356938.84758,0
+1667408400000,61.03,61.05,60.20,60.62,293251.534,1667411999999,17760506.43873,30165,149655.474,9065066.23775,0
+1667412000000,60.62,62.00,60.16,60.67,963443.259,1667415599999,58764174.47035,101693,500361.175,30543314.93032,0
+1667415600000,60.66,61.28,59.20,59.46,645620.575,1667419199999,38744551.66245,65345,317735.673,19072211.25427,0
+1667419200000,59.46,59.65,58.43,59.09,472688.888,1667422799999,27833460.25704,46550,233221.637,13729821.45120,0
+1667422800000,59.09,60.43,59.01,60.20,291037.736,1667426399999,17343808.71152,32146,169401.671,10099614.96312,0
+1667426400000,60.20,60.20,58.89,59.48,270427.366,1667429999999,16084677.21880,25301,126419.039,7516978.29982,0
+1667430000000,59.47,61.00,59.32,60.91,357140.663,1667433599999,21499815.99432,28757,219292.733,13202884.69614,0
+1667433600000,60.90,63.83,60.19,63.46,1038287.211,1667437199999,64436074.22148,83515,569087.014,35323912.35124,0
+1667437200000,63.45,64.32,63.09,63.48,1093755.643,1667440799999,69685593.32679,82665,538910.090,34348621.88014,0
+1667440800000,63.48,64.41,63.13,63.78,610867.123,1667444399999,38889733.14160,48110,316252.961,20137389.34187,0
+1667444400000,63.79,64.74,63.18,63.36,655971.882,1667447999999,41890049.26365,55286,313396.741,20025351.88811,0
+1667448000000,63.37,63.45,62.14,62.57,401941.228,1667451599999,25228439.02552,36211,194931.087,12235581.85890,0
+1667451600000,62.56,62.95,62.23,62.57,264955.948,1667455199999,16573084.86974,25854,143711.667,8992425.65971,0
+1667455200000,62.57,62.69,62.03,62.46,262328.841,1667458799999,16351186.82150,27216,133067.018,8296612.93871,0
+1667458800000,62.46,62.73,61.35,61.37,378024.303,1667462399999,23467425.63765,34725,149177.220,9266145.81153,0
+1667462400000,61.38,62.16,61.22,61.38,300567.464,1667465999999,18521395.84534,28942,151753.551,9352494.63282,0
+1667466000000,61.37,61.85,61.32,61.77,242579.993,1667469599999,14938961.88436,24906,129339.384,7966382.80618,0
+1667469600000,61.78,62.14,61.50,62.11,248148.015,1667473199999,15355776.05618,27002,129275.744,8000778.25900,0
+1667473200000,62.11,62.14,60.29,60.81,462662.093,1667476799999,28289686.45407,42664,203694.301,12446257.39112,0
+1667476800000,60.81,61.13,60.03,60.50,315583.622,1667480399999,19111495.52354,33681,141064.203,8545096.44998,0
+1667480400000,60.50,61.26,60.38,60.47,279001.999,1667483999999,16974432.97005,31524,144047.801,8765528.43853,0
+1667484000000,60.46,61.54,60.39,61.33,306358.430,1667487599999,18717602.69312,33688,156835.394,9584582.47334,0
+1667487600000,61.32,61.43,60.80,61.26,168116.240,1667491199999,10273238.42051,20226,86602.441,5293159.25197,0
+1667491200000,61.26,61.96,61.19,61.75,185157.456,1667494799999,11402283.08323,22418,104886.790,6460346.06860,0
+1667494800000,61.75,61.96,61.60,61.74,117959.587,1667498399999,7285720.06587,13060,53477.724,3303552.57705,0
+1667498400000,61.75,62.40,61.53,62.23,175208.988,1667501999999,10871604.38744,19683,88482.231,5492723.30582,0
+1667502000000,62.22,63.63,62.00,63.27,364213.875,1667505599999,22950593.90252,39348,195782.096,12335330.63934,0
+1667505600000,63.28,63.35,61.90,62.03,275467.936,1667509199999,17230053.75645,32325,117413.890,7342805.31857,0
+1667509200000,62.03,62.48,62.01,62.40,67555.571,1667512799999,4207855.06790,9746,39657.787,2470131.12062,0
+1667512800000,62.41,62.43,61.56,61.77,198017.025,1667516399999,12278573.90565,21319,88889.666,5514587.98493,0
+1667516400000,61.78,62.18,61.47,61.80,125819.505,1667519999999,7772560.18304,14394,59593.445,3682126.97256,0
+1667520000000,61.80,62.49,61.62,62.10,227435.926,1667523599999,14118689.41325,23870,116532.629,7235236.65076,0
+1667523600000,62.09,62.39,61.63,61.98,144297.786,1667527199999,8938139.86461,15789,68196.302,4226197.81968,0
+1667527200000,61.98,62.45,61.87,62.09,176282.743,1667530799999,10962155.88382,19014,88922.700,5529476.01268,0
+1667530800000,62.08,62.46,61.67,62.45,111377.802,1667534399999,6920543.13501,12212,55668.799,3460008.26283,0
+1667534400000,62.44,63.44,62.29,63.34,336912.673,1667537999999,21157611.68640,30682,187537.689,11779416.21995,0
+1667538000000,63.35,64.69,63.11,63.53,513906.926,1667541599999,32796101.81366,49168,260712.997,16642112.51342,0
+1667541600000,63.52,65.04,63.50,64.44,402494.644,1667545199999,25876571.00487,39301,222177.620,14288772.81874,0
+1667545200000,64.45,64.54,63.89,64.18,202595.723,1667548799999,13005222.06892,23635,96433.326,6191452.59835,0
+1667548800000,64.18,67.66,64.08,66.33,980300.131,1667552399999,65030738.03001,94551,526911.874,34922783.55461,0
+1667552400000,66.33,66.50,65.47,66.15,387393.491,1667555999999,25594463.54305,39088,182825.726,12080913.54101,0
+1667556000000,66.15,66.45,65.28,65.59,189926.491,1667559599999,12501805.72797,23787,94943.929,6249902.79677,0
+1667559600000,65.58,65.76,64.69,65.00,241147.821,1667563199999,15734246.60526,27355,115323.150,7527813.17139,0
+1667563200000,65.00,66.42,64.60,66.27,445459.018,1667566799999,29211283.06026,52212,241860.522,15870279.68459,0
+1667566800000,66.28,67.13,65.94,66.19,363422.236,1667570399999,24144801.98950,40471,176130.106,11704088.26825,0
+1667570400000,66.19,70.48,66.05,68.68,862614.469,1667573999999,58908336.79515,88734,453533.761,30956387.57630,0
+1667574000000,68.67,69.99,67.60,67.79,584260.110,1667577599999,40161134.87777,64445,270631.071,18611105.12296,0
+1667577600000,67.78,68.41,67.37,68.02,450090.263,1667581199999,30519950.67626,49584,241166.464,16358941.98010,0
+1667581200000,68.02,68.25,67.62,67.98,173392.095,1667584799999,11777512.26955,21440,92162.317,6261483.44320,0
+1667584800000,67.98,69.09,67.88,68.87,218945.486,1667588399999,15010546.09988,27269,119847.478,8217041.17245,0
+1667588400000,68.88,69.18,68.47,69.14,183200.060,1667591999999,12616556.06785,23448,85957.236,5921214.24501,0
+1667592000000,69.14,69.15,67.26,68.09,268459.369,1667595599999,18273332.52852,33648,120976.339,8231336.82988,0
+1667595600000,68.08,68.34,67.58,67.82,87227.848,1667599199999,5922188.36463,13095,48381.389,3285406.62041,0
+1667599200000,67.83,68.11,67.44,67.82,116327.540,1667602799999,7881615.74305,14001,65069.123,4409978.53519,0
+1667602800000,67.82,67.89,67.01,67.55,152049.878,1667606399999,10254336.81587,16375,68101.926,4593798.56248,0
+1667606400000,67.56,68.04,67.03,67.69,249174.470,1667609999999,16810122.86838,26418,117319.477,7916109.02838,0
+1667610000000,67.68,67.90,67.27,67.49,128966.675,1667613599999,8717449.04448,14778,65718.155,4442211.26768,0
+1667613600000,67.49,68.73,67.43,68.10,259722.877,1667617199999,17702156.44418,26393,129774.555,8845687.84719,0
+1667617200000,68.10,68.48,67.51,68.28,163720.546,1667620799999,11122602.76008,19082,82685.373,5620199.78028,0
+1667620800000,68.28,69.71,67.73,67.84,387159.521,1667624399999,26587579.50203,41146,181897.736,12498670.50551,0
+1667624400000,67.84,68.83,67.78,68.75,159906.261,1667627999999,10927355.73601,18122,83868.882,5730918.96484,0
+1667628000000,68.74,69.40,68.58,69.33,204593.884,1667631599999,14118286.30729,22209,104921.338,7241841.52054,0
+1667631600000,69.33,69.42,68.41,68.91,205667.643,1667635199999,14160249.74213,22648,95935.205,6605752.66792,0
+1667635200000,68.93,69.11,68.01,68.23,350239.725,1667638799999,24016860.70988,32967,170661.392,11704015.78801,0
+1667638800000,68.22,68.80,67.70,68.80,287899.112,1667642399999,19636239.50363,30048,146312.465,9981391.10549,0
+1667642400000,68.79,70.32,68.30,69.24,587072.808,1667645999999,40703738.36927,59236,300743.534,20856452.18021,0
+1667646000000,69.23,70.97,68.99,69.98,661659.687,1667649599999,46395305.44384,70345,348884.989,24470474.44592,0
+1667649600000,69.99,70.45,69.28,70.07,335788.185,1667653199999,23463856.25198,38699,162264.315,11339061.53780,0
+1667653200000,70.06,70.16,68.94,69.26,227221.232,1667656799999,15779087.95548,27919,107131.123,7437831.43097,0
+1667656800000,69.26,69.84,68.67,69.35,247448.776,1667660399999,17138393.76547,29013,118199.761,8187117.98434,0
+1667660400000,69.35,71.50,69.32,70.83,491720.671,1667663999999,34615543.79114,51389,265849.389,18719666.23135,0
+1667664000000,70.84,71.98,70.28,70.65,425590.353,1667667599999,30176632.98906,50294,221117.043,15682978.20501,0
+1667667600000,70.65,70.65,69.89,69.92,190789.376,1667671199999,13395123.82126,21592,92861.223,6520237.75477,0
+1667671200000,69.92,70.38,69.54,69.92,170925.151,1667674799999,11946194.61506,19139,88494.970,6186763.17833,0
+1667674800000,69.91,69.98,69.40,69.82,101054.581,1667678399999,7042164.16111,13202,52668.371,3670651.49665,0
+1667678400000,69.81,70.91,69.76,70.22,190881.562,1667681999999,13422605.58531,19731,97969.441,6890394.67928,0
+1667682000000,70.21,70.41,69.88,70.36,100323.914,1667685599999,7043247.82219,11485,51434.396,3611642.12539,0
+1667685600000,70.37,70.58,70.04,70.24,101584.263,1667689199999,7146421.81301,12465,48212.427,3391966.71999,0
+1667689200000,70.24,70.33,69.10,69.21,313021.981,1667692799999,21815966.57818,30071,144291.223,10058100.68211,0
+1667692800000,69.21,69.40,68.11,68.96,396963.099,1667696399999,27314087.30812,39655,189396.540,13032144.69022,0
+1667696400000,68.95,69.23,68.20,68.22,193356.306,1667699999999,13295212.63067,21163,85264.994,5865022.37422,0
+1667700000000,68.23,68.87,68.10,68.83,205809.960,1667703599999,14083103.20155,21691,111868.747,7657320.61916,0
+1667703600000,68.82,69.13,68.50,69.11,173835.097,1667707199999,11965756.20310,18833,82586.888,5685684.11424,0
+1667707200000,69.11,69.11,68.63,68.92,91368.596,1667710799999,6293837.33837,11423,37662.816,2595080.71105,0
+1667710800000,68.92,69.20,68.50,68.54,198089.413,1667714399999,13639822.34442,17771,91875.793,6329352.49011,0
+1667714400000,68.53,69.84,68.53,69.77,275612.944,1667717999999,19094264.65633,25440,151514.862,10498022.71404,0
+1667718000000,69.77,70.13,69.44,69.89,211632.225,1667721599999,14763168.68797,22644,103270.483,7205495.58907,0
+1667721600000,69.90,70.63,69.65,70.08,276304.032,1667725199999,19370412.53036,27581,146650.925,10284886.80648,0
+1667725200000,70.08,70.12,69.06,69.07,219923.349,1667728799999,15307525.40216,23401,101469.628,7063023.42335,0
+1667728800000,69.07,69.43,68.88,69.31,125616.307,1667732399999,8694366.99556,15990,62762.186,4345389.56276,0
+1667732400000,69.31,69.32,68.68,69.20,139914.148,1667735999999,9657484.64656,16855,66205.808,4571622.68441,0
+1667736000000,69.20,69.50,69.00,69.15,102479.408,1667739599999,7094805.57866,14082,54918.395,3802506.81915,0
+1667739600000,69.15,69.48,68.82,68.94,96746.040,1667743199999,6683797.97351,12921,44396.444,3068381.62901,0
+1667743200000,68.93,69.37,68.71,69.25,119503.587,1667746799999,8248031.75627,15287,67494.551,4658968.86496,0
+1667746800000,69.24,69.57,69.04,69.07,136572.281,1667750399999,9470151.79049,14331,65242.345,4525955.99429,0
+1667750400000,69.06,70.48,68.45,69.80,440409.193,1667753999999,30687718.79503,43036,221883.629,15460978.68172,0
+1667754000000,69.79,69.88,69.33,69.65,136140.716,1667757599999,9480680.72136,14692,67674.032,4713348.35341,0
+1667757600000,69.65,70.40,69.31,69.63,201809.031,1667761199999,14092513.82361,21056,108397.050,7570035.67469,0
+1667761200000,69.63,70.09,69.53,70.03,120286.499,1667764799999,8400934.72491,13897,61579.773,4300769.57956,0
+1667764800000,70.04,70.84,69.81,69.98,231748.761,1667768399999,16279006.10906,24230,119836.489,8421747.04411,0
+1667768400000,69.97,70.05,69.18,69.32,116420.063,1667771999999,8117215.71995,14729,57272.210,3995067.58802,0
+1667772000000,69.32,69.59,68.95,69.29,171740.546,1667775599999,11903919.39067,21659,102608.366,7112672.51790,0
+1667775600000,69.28,69.33,67.44,68.19,490510.656,1667779199999,33449559.85816,45986,239437.527,16327106.79753,0
+1667779200000,68.19,70.87,68.08,69.94,813422.506,1667782799999,56657395.98623,82557,424792.361,29597776.86334,0
+1667782800000,69.94,73.31,69.57,72.37,1230538.145,1667786399999,88143108.96241,118158,687870.256,49254545.92397,0
+1667786400000,72.36,72.63,71.69,72.33,442584.623,1667789999999,31928766.54726,46607,215194.102,15528556.01516,0
+1667790000000,72.33,72.40,71.44,71.51,273493.438,1667793599999,19648914.75255,28950,129520.262,9305647.71638,0
+1667793600000,71.50,72.00,71.00,71.98,305585.791,1667797199999,21836882.17896,31800,163180.890,11664265.86242,0
+1667797200000,71.98,72.00,71.12,71.18,252446.219,1667800799999,18077979.90427,25388,116679.229,8359138.71118,0
+1667800800000,71.18,71.57,70.56,70.89,354826.109,1667804399999,25218822.66521,35045,174440.526,12401637.47697,0
+1667804400000,70.90,70.93,68.63,68.94,757147.557,1667807999999,52928232.98212,68558,343305.761,24020847.55854,0
+1667808000000,68.94,70.79,68.91,70.57,541482.616,1667811599999,37901864.05561,50027,287556.971,20123623.59881,0
+1667811600000,70.58,71.35,70.00,70.15,387814.664,1667815199999,27410134.24505,38840,198065.691,14004644.06169,0
+1667815200000,70.14,71.44,70.12,70.73,532756.311,1667818799999,37755625.31445,43430,283637.603,20103957.60974,0
+1667818800000,70.73,71.08,70.46,70.75,302457.986,1667822399999,21377792.61913,25762,157483.544,11130720.33685,0
+1667822400000,70.75,70.94,69.58,70.22,406067.653,1667825999999,28522919.49957,39614,210830.650,14808220.67658,0
+1667826000000,70.23,70.28,68.40,68.75,543722.010,1667829599999,37611624.25072,50685,266470.891,18437176.51062,0
+1667829600000,68.75,69.64,68.29,69.25,572928.310,1667833199999,39500744.09568,52217,303730.082,20939982.92570,0
+1667833200000,69.25,69.74,68.84,69.49,324160.089,1667836799999,22476098.61450,34727,164486.911,11406252.53413,0
+1667836800000,69.49,69.60,68.40,68.44,290195.304,1667840399999,20057870.12887,30124,141745.418,9799955.07624,0
+1667840400000,68.45,68.67,68.20,68.65,203166.649,1667843999999,13904606.42766,21972,107999.957,7393023.84242,0
+1667844000000,68.66,68.91,67.67,67.92,368091.655,1667847599999,25152049.43107,33795,174197.522,11907860.93677,0
+1667847600000,67.92,69.11,67.86,68.95,226645.306,1667851199999,15518810.59361,24916,128659.357,8811358.48154,0
+1667851200000,68.96,69.48,68.70,69.05,202260.685,1667854799999,13979830.19241,21497,92304.295,6381915.97963,0
+1667854800000,69.05,69.25,68.32,68.67,156573.381,1667858399999,10758584.73075,16851,78063.390,5363856.45028,0
+1667858400000,68.68,68.70,66.13,67.45,447382.758,1667861999999,30108570.36052,46427,199130.554,13405689.77288,0
+1667862000000,67.45,67.81,67.30,67.38,183254.184,1667865599999,12380157.85703,21215,93753.990,6334232.02938,0
+1667865600000,67.39,68.33,67.21,67.67,302901.216,1667869199999,20561017.95201,30371,155903.636,10584320.62783,0
+1667869200000,67.66,68.40,67.20,67.68,179451.175,1667872799999,12162390.27499,19583,79663.780,5403956.19806,0
+1667872800000,67.68,68.15,66.12,66.21,270646.210,1667876399999,18184706.48550,26382,129726.229,8724307.23264,0
+1667876400000,66.20,66.35,64.25,64.55,716981.258,1667879999999,46880206.85659,71205,329265.527,21524454.14591,0
+1667880000000,64.54,65.47,63.37,63.83,758446.249,1667883599999,48754041.26690,73183,386378.377,24841789.85187,0
+1667883600000,63.83,64.21,61.77,63.29,778602.687,1667887199999,49032991.73184,72684,364198.700,22946580.78655,0
+1667887200000,63.29,64.69,62.85,64.19,544321.204,1667890799999,34792433.67215,50417,274626.134,17552043.23009,0
+1667890800000,64.20,64.66,63.65,64.49,246132.121,1667894399999,15800970.72445,28078,119641.113,7682263.18600,0
+1667894400000,64.49,64.50,63.95,63.97,191768.394,1667897999999,12313080.11590,21842,90423.193,5806497.86658,0
+1667898000000,63.98,64.97,63.90,64.66,354302.647,1667901599999,22848093.55913,34189,186177.255,12005649.58589,0
+1667901600000,64.65,64.77,63.96,64.23,178515.236,1667905199999,11479486.64320,22663,82794.956,5325144.95479,0
+1667905200000,64.22,64.70,63.66,63.82,295690.751,1667908799999,18979411.55157,29658,151781.064,9742933.96618,0
+1667908800000,63.82,64.40,63.67,64.38,186137.949,1667912399999,11919235.29439,22801,93225.031,5970475.25472,0
+1667912400000,64.38,64.66,63.74,63.86,232875.760,1667915999999,14976015.30742,28585,113507.457,7300103.58973,0
+1667916000000,63.86,64.99,62.86,64.69,515285.640,1667919599999,32955595.24133,57379,251092.907,16062202.33623,0
+1667919600000,64.68,66.50,64.51,66.47,694160.849,1667923199999,45447575.76027,69458,350300.314,22940529.09629,0
+1667923200000,66.46,68.80,66.11,66.87,1283745.836,1667926799999,86913663.26953,121283,626134.805,42414472.00747,0
+1667926800000,66.87,67.08,64.20,64.55,656296.548,1667930399999,43334654.07088,68408,304112.100,20088255.59664,0
+1667930400000,64.55,65.31,59.57,61.36,1349574.802,1667933999999,84256811.33994,146110,663254.634,41400062.01609,0
+1667934000000,61.36,61.77,53.45,56.78,1247218.888,1667937599999,71814593.62322,168961,582778.316,33591428.70741,0
+1667937600000,56.77,58.07,54.92,56.87,680782.667,1667941199999,38629675.02335,94259,342886.798,19461863.49519,0
+1667941200000,56.87,57.60,56.10,57.06,402397.857,1667944799999,22886226.58704,53234,196839.338,11193799.73778,0
+1667944800000,57.06,57.43,56.08,56.26,227346.622,1667948399999,12880592.20221,33764,112994.452,6403369.84053,0
+1667948400000,56.25,58.22,55.92,57.74,407272.741,1667951999999,23277526.95873,48063,199412.584,11402542.56119,0
+1667952000000,57.74,58.64,56.84,57.25,335137.414,1667955599999,19333500.89781,46279,172951.627,9980573.62383,0
+1667955600000,57.23,58.53,56.86,58.12,287877.242,1667959199999,16631518.48521,37105,139673.837,8071934.23485,0
+1667959200000,58.13,59.77,57.42,57.64,459609.331,1667962799999,26932005.27691,54116,215542.743,12639878.91592,0
+1667962800000,57.65,59.53,57.51,59.36,326088.665,1667966399999,19128969.81643,42773,164015.481,9624779.71603,0
+1667966400000,59.35,59.59,58.77,59.27,246949.902,1667969999999,14599431.74491,32405,131611.507,7780843.91519,0
+1667970000000,59.27,59.62,57.88,58.29,372779.467,1667973599999,21948232.80674,47650,179654.006,10578522.71655,0
+1667973600000,58.29,58.87,58.15,58.35,223119.999,1667977199999,13053282.50645,29537,113598.118,6646752.40861,0
+1667977200000,58.36,58.50,57.50,57.64,281118.875,1667980799999,16310098.54660,30952,140026.170,8124898.47243,0
+1667980800000,57.65,57.78,56.08,56.75,463660.452,1667984399999,26392366.12318,55833,215326.054,12253281.69378,0
+1667984400000,56.75,56.89,54.81,55.47,558353.284,1667987999999,31245323.89491,66549,269666.264,15093920.27497,0
+1667988000000,55.46,56.65,54.08,56.39,742326.732,1667991599999,41133306.36952,89725,375125.787,20798101.83132,0
+1667991600000,56.40,57.45,55.85,57.25,366705.729,1667995199999,20794750.97044,44481,175270.118,9943289.55432,0
+1667995200000,57.24,57.80,56.22,56.76,405976.688,1667998799999,23160807.11809,49374,197511.477,11270519.68809,0
+1667998800000,56.76,57.11,56.02,56.57,371716.559,1668002399999,21040979.48465,46908,173353.452,9812205.69204,0
+1668002400000,56.57,57.30,55.55,56.33,389161.873,1668005999999,21974290.08075,53457,172654.395,9749512.85444,0
+1668006000000,56.32,57.01,53.81,54.40,651414.722,1668009599999,36166790.44131,82380,315931.032,17543883.66863,0
+1668009600000,54.40,55.32,52.25,54.00,757141.218,1668013199999,40798496.03989,103907,347252.730,18711943.39895,0
+1668013200000,53.99,54.63,53.33,53.73,321805.579,1668016799999,17379319.19399,43519,157396.655,8500996.09352,0
+1668016800000,53.72,53.91,51.63,52.43,436678.182,1668020399999,23062318.13212,58938,203016.084,10725975.30519,0
+1668020400000,52.43,54.19,52.42,53.51,323854.679,1668023999999,17296999.18379,41384,175531.713,9373592.79253,0
+1668024000000,53.50,54.47,52.50,53.03,369810.755,1668027599999,19754092.95041,46490,183056.528,9778518.55855,0
+1668027600000,53.02,53.08,47.38,49.10,900091.423,1668031199999,44840829.08342,114922,422390.753,21052494.32126,0
+1668031200000,49.10,50.42,48.56,49.47,281451.414,1668034799999,13916806.29291,45065,138029.949,6827535.04708,0
+1668034800000,49.48,51.11,48.75,50.64,565430.241,1668038399999,28293127.66443,67386,291660.593,14602624.93649,0
+1668038400000,50.64,52.84,49.61,52.80,555561.870,1668041999999,28684414.33599,78232,284171.298,14671195.64015,0
+1668042000000,52.79,53.76,51.40,51.76,373133.000,1668045599999,19594103.36899,49655,176462.975,9270654.41337,0
+1668045600000,51.76,52.48,51.57,52.34,184483.456,1668049199999,9596506.87320,24647,93952.058,4887064.78532,0
+1668049200000,52.35,54.15,52.30,53.23,331501.996,1668052799999,17668115.81895,44495,165869.877,8840219.48881,0
+1668052800000,53.24,54.39,52.66,54.36,309771.251,1668056399999,16586940.30721,41842,157168.933,8419138.37331,0
+1668056400000,54.37,54.91,53.70,54.42,278158.815,1668059999999,15102214.67583,35918,138154.983,7503397.73117,0
+1668060000000,54.40,54.72,53.47,53.57,274671.434,1668063599999,14855743.86669,37619,132913.454,7191645.71138,0
+1668063600000,53.57,54.82,53.45,54.09,229116.616,1668067199999,12405167.51857,30959,110742.141,5996023.73760,0
+1668067200000,54.08,54.65,52.67,54.32,396020.995,1668070799999,21260826.92800,47894,210476.668,11306013.68810,0
+1668070800000,54.33,54.78,53.60,53.82,226978.688,1668074399999,12317346.97364,28964,110069.497,5974970.46989,0
+1668074400000,53.82,54.27,52.46,52.96,367164.569,1668077999999,19545678.71491,42075,180318.520,9601638.22321,0
+1668078000000,52.94,54.01,52.69,53.86,255860.542,1668081599999,13650505.74942,35055,143647.581,7669464.16155,0
+1668081600000,53.83,55.22,53.61,55.16,393687.454,1668085199999,21428230.12110,56346,207156.484,11280930.09630,0
+1668085200000,55.17,60.03,54.98,59.48,807819.232,1668088799999,46498272.14541,114139,422667.157,24293995.06279,0
+1668088800000,59.48,60.49,58.23,59.73,516352.566,1668092399999,30686245.68138,63552,269829.579,16039217.85578,0
+1668092400000,59.73,60.79,58.70,59.26,426693.755,1668095999999,25553749.17171,53373,198351.637,11884492.59943,0
+1668096000000,59.26,60.67,58.71,59.41,328396.119,1668099599999,19636403.93122,48964,151009.240,9034397.24192,0
+1668099600000,59.39,59.77,57.20,58.16,346630.358,1668103199999,20307902.57461,44447,170023.651,9968100.40383,0
+1668103200000,58.16,58.89,57.90,58.38,149321.629,1668106799999,8718770.38448,22280,74394.968,4345064.12617,0
+1668106800000,58.38,58.69,57.79,58.63,159060.204,1668110399999,9272474.95529,19625,78995.067,4601656.25948,0
+1668110400000,58.62,59.88,58.10,59.43,197708.853,1668113999999,11647923.31145,27386,105052.574,6192814.34846,0
+1668114000000,59.42,59.98,59.20,59.55,173001.808,1668117599999,10311240.13836,26017,87866.474,5238956.59884,0
+1668117600000,59.53,61.10,59.30,60.42,212062.162,1668121199999,12780276.14236,30474,118816.249,7161608.24205,0
+1668121200000,60.42,61.32,59.87,60.53,208753.395,1668124799999,12631024.19617,32830,97579.253,5906272.44496,0
+1668124800000,60.53,62.94,60.15,62.60,421883.524,1668128399999,25909149.45733,60877,226034.352,13884420.02919,0
+1668128400000,62.60,63.83,60.73,60.93,469824.003,1668131999999,29360601.05143,60721,216456.421,13524196.06479,0
+1668132000000,60.93,61.70,59.53,60.65,447160.509,1668135599999,27148278.12155,55177,229045.138,13910071.19224,0
+1668135600000,60.64,60.90,59.30,60.28,284627.619,1668139199999,17106437.82995,39862,133733.738,8040458.20458,0
+1668139200000,60.29,61.71,59.94,61.24,276421.808,1668142799999,16851915.79641,36729,139056.149,8480961.72202,0
+1668142800000,61.25,62.54,61.06,62.05,263806.751,1668146399999,16335318.60595,37129,138363.497,8568656.65796,0
+1668146400000,62.05,62.40,61.39,61.43,228626.004,1668149999999,14133092.16862,31224,102614.237,6346341.10757,0
+1668150000000,61.42,63.22,61.32,62.29,239519.018,1668153599999,14933262.74694,35630,122795.173,7657016.37789,0
+1668153600000,62.28,64.30,61.62,63.67,519948.321,1668157199999,32872771.90364,78676,262659.303,16609402.82297,0
+1668157200000,63.68,63.79,62.31,62.95,345774.931,1668160799999,21764103.20195,45759,168433.746,10605145.34174,0
+1668160800000,62.96,63.18,62.10,62.43,197537.199,1668164399999,12343948.57356,29218,108084.781,6753473.56386,0
+1668164400000,62.43,63.11,61.82,62.26,198571.945,1668167999999,12392850.90532,29930,95814.218,5984703.76530,0
+1668168000000,62.26,63.38,62.13,62.99,240051.536,1668171599999,15048333.14879,35869,125053.665,7840931.96957,0
+1668171600000,62.99,63.72,61.26,61.60,356410.034,1668175199999,22400028.88533,46955,164184.090,10332682.28272,0
+1668175200000,61.60,62.26,58.41,60.71,936126.963,1668178799999,56459390.27371,136517,467646.064,28232500.66930,0
+1668178800000,60.71,61.18,59.52,60.12,368740.679,1668182399999,22257065.17719,56691,176769.213,10674991.81068,0
+1668182400000,60.12,61.30,58.73,60.87,422310.467,1668185999999,25213557.84607,61795,217993.730,13022767.72894,0
+1668186000000,60.86,61.79,60.43,61.27,301713.652,1668189599999,18415663.61392,41488,142983.102,8728853.13254,0
+1668189600000,61.27,62.04,60.21,60.27,234419.611,1668193199999,14347344.30486,34282,107061.894,6556661.04665,0
+1668193200000,60.27,60.87,59.85,60.55,171492.987,1668196799999,10356842.94622,24283,93335.647,5639713.14475,0
+1668196800000,60.55,60.74,59.68,59.77,143872.944,1668200399999,8652147.00618,25384,61527.003,3700547.63874,0
+1668200400000,59.77,61.04,59.71,60.27,145764.627,1668203999999,8781737.66614,23187,76032.571,4580934.22172,0
+1668204000000,60.27,61.18,60.18,61.07,105859.655,1668207599999,6424139.52958,15600,53277.522,3234317.05273,0
+1668207600000,61.08,61.61,60.63,61.43,108800.741,1668211199999,6642136.00618,18727,50002.560,3055841.48308,0
+1668211200000,61.45,61.69,60.71,60.87,157105.350,1668214799999,9611979.67764,25042,82175.943,5028006.32385,0
+1668214800000,60.87,61.00,60.24,60.76,83349.348,1668218399999,5053437.69025,15504,44328.421,2687921.17916,0
+1668218400000,60.76,61.74,60.54,60.81,115949.070,1668221999999,7094225.23261,17763,58060.267,3551920.92763,0
+1668222000000,60.81,60.95,59.84,60.22,117851.438,1668225599999,7108216.31925,21064,59239.866,3573567.75985,0
+1668225600000,60.22,60.36,58.65,58.84,218064.950,1668229199999,12949009.45756,30388,94439.376,5606923.80035,0
+1668229200000,58.85,59.26,58.10,58.64,246569.074,1668232799999,14486494.14949,35987,114690.981,6739490.67330,0
+1668232800000,58.63,59.28,58.37,59.05,132219.464,1668236399999,7796794.30394,22008,71008.940,4187294.44115,0
+1668236400000,59.05,60.30,59.01,59.60,180800.706,1668239999999,10769626.47857,25580,98916.906,5892954.18462,0
+1668240000000,59.61,59.92,58.74,59.19,193513.433,1668243599999,11475753.74955,26348,101014.617,5990115.38210,0
+1668243600000,59.18,59.51,58.78,59.21,128613.468,1668247199999,7606408.58594,19561,70512.590,4171010.19163,0
+1668247200000,59.22,60.13,58.91,59.45,188364.832,1668250799999,11210040.65797,27606,87797.558,5226430.97446,0
+1668250800000,59.45,60.17,59.29,59.82,114538.179,1668254399999,6838389.80513,17425,59534.482,3555640.75190,0
+1668254400000,59.81,60.79,59.74,60.54,241308.861,1668257999999,14528345.53328,33052,121278.726,7305311.61006,0
+1668258000000,60.54,60.63,59.83,60.08,157846.820,1668261599999,9504659.91682,23598,65479.795,3942840.94330,0
+1668261600000,60.08,60.96,59.65,60.39,201004.966,1668265199999,12125499.74799,28306,102089.389,6159953.93984,0
+1668265200000,60.38,60.69,59.85,59.93,110637.702,1668268799999,6662416.96199,18850,50844.895,3062905.84107,0
+1668268800000,59.93,60.89,59.52,59.88,209634.635,1668272399999,12597771.45048,28604,112199.637,6746287.18359,0
+1668272400000,59.88,60.11,59.59,60.09,86661.260,1668275999999,5183767.82115,12499,48935.675,2927769.69131,0
+1668276000000,60.09,60.63,59.80,60.58,86433.236,1668279599999,5203259.80614,13476,46501.860,2799763.08509,0
+1668279600000,60.58,60.99,60.26,60.79,129850.398,1668283199999,7876896.37855,18601,69756.892,4233135.89146,0
+1668283200000,60.79,60.96,60.39,60.71,67145.539,1668286799999,4072756.98593,12090,34900.378,2116975.42744,0
+1668286800000,60.70,60.71,60.12,60.41,61166.195,1668290399999,3695652.94056,10188,33013.113,1994805.16307,0
+1668290400000,60.42,60.46,60.04,60.06,37088.696,1668293999999,2235286.26966,5823,18177.720,1095637.96307,0
+1668294000000,60.06,60.10,59.31,59.91,108472.750,1668297599999,6479445.46807,14847,53215.809,3179480.93839,0
+1668297600000,59.91,60.29,59.60,59.99,97147.635,1668301199999,5831240.00231,13636,49588.270,2976836.34308,0
+1668301200000,59.99,60.00,59.47,59.62,70494.130,1668304799999,4213856.12696,9175,35988.995,2151834.93907,0
+1668304800000,59.61,60.13,59.48,59.98,76454.918,1668308399999,4574486.45939,9838,36729.285,2197732.97075,0
+1668308400000,59.98,60.24,59.61,59.92,78180.694,1668311999999,4683489.72061,10783,39924.333,2392040.03436,0
+1668312000000,59.91,60.01,59.36,59.40,57949.663,1668315599999,3458012.64661,9429,26337.134,1571283.43297,0
+1668315600000,59.40,59.77,59.31,59.41,72148.795,1668319199999,4292230.79258,9630,37916.004,2256280.88861,0
+1668319200000,59.40,59.41,58.52,58.55,152670.533,1668322799999,8989416.02005,20978,68627.586,4039669.13158,0
+1668322800000,58.56,58.89,58.10,58.60,151367.182,1668326399999,8858918.17190,20840,77763.412,4552654.59561,0
+1668326400000,58.60,58.65,57.49,57.77,152144.142,1668329999999,8838481.86622,21206,59526.910,3459486.50842,0
+1668330000000,57.77,57.91,57.04,57.15,215524.289,1668333599999,12378542.28049,31726,100927.580,5797243.41318,0
+1668333600000,57.15,57.63,56.81,57.11,138336.999,1668337199999,7917186.47126,19267,66048.028,3780368.36907,0
+1668337200000,57.11,58.07,56.73,57.65,211459.341,1668340799999,12144012.30594,28449,103900.065,5970238.81607,0
+1668340800000,57.65,58.17,57.56,57.78,97718.685,1668344399999,5649844.42721,17124,52781.574,3052438.70835,0
+1668344400000,57.79,58.45,57.52,58.13,134858.156,1668347999999,7825791.92683,21143,66113.702,3837423.47023,0
+1668348000000,58.12,58.44,57.88,58.17,106101.462,1668351599999,6169345.42291,16734,51156.051,2974599.35740,0
+1668351600000,58.16,58.54,57.83,58.15,116898.990,1668355199999,6801291.72088,19938,55890.050,3251908.17614,0
+1668355200000,58.16,58.32,57.73,57.85,164775.692,1668358799999,9550157.10994,19472,98175.865,5688762.14294,0
+1668358800000,57.85,57.90,57.12,57.70,141362.229,1668362399999,8130611.77878,19581,62770.149,3610153.31725,0
+1668362400000,57.69,57.77,57.03,57.45,68899.309,1668365999999,3951056.34523,11271,32088.172,1840516.93306,0
+1668366000000,57.45,57.57,57.24,57.50,49746.812,1668369599999,2858374.91226,8733,23004.371,1322020.82362,0
+1668369600000,57.51,57.67,56.81,57.02,99340.056,1668373199999,5697201.13243,13915,52670.289,3020864.46601,0
+1668373200000,57.02,57.36,56.12,56.83,166451.495,1668376799999,9446142.13371,26962,76291.831,4331694.11212,0
+1668376800000,56.83,57.55,56.70,57.40,81908.463,1668380399999,4690282.99477,12818,41846.607,2396407.21262,0
+1668380400000,57.39,57.71,56.85,57.32,87635.943,1668383999999,5015866.99747,14648,44206.985,2530567.98269,0
+1668384000000,57.33,57.77,55.89,57.44,276570.762,1668387599999,15790440.23517,43419,132671.207,7573780.99590,0
+1668387600000,57.44,57.49,55.52,56.37,248001.785,1668391199999,13982658.44052,38944,120579.992,6801041.10752,0
+1668391200000,56.36,56.61,55.35,56.27,203343.608,1668394799999,11373736.26686,29182,101885.885,5698972.65564,0
+1668394800000,56.27,56.36,55.86,56.05,157026.685,1668398399999,8807722.47858,17410,73863.775,4143425.56367,0
+1668398400000,56.05,56.07,54.50,54.98,261655.641,1668401999999,14420414.02524,36900,117422.556,6473076.03092,0
+1668402000000,54.97,55.14,53.40,54.03,326425.687,1668405599999,17669161.22737,39711,137766.762,7460105.13755,0
+1668405600000,54.03,56.67,54.00,56.48,449289.431,1668409199999,24841656.03663,56440,239152.682,13216548.16826,0
+1668409200000,56.47,57.69,55.76,57.46,401536.631,1668412799999,22816912.68570,55795,216276.236,12291001.75338,0
+1668412800000,57.45,57.76,57.20,57.54,226562.590,1668416399999,13026810.92130,31053,106388.905,6118802.30016,0
+1668416400000,57.54,58.60,57.19,58.17,289510.333,1668419999999,16765329.47578,33693,158156.252,9159311.57252,0
+1668420000000,58.18,58.51,57.60,57.91,168763.694,1668423599999,9796694.10923,23019,75874.795,4404775.09901,0
+1668423600000,57.91,58.26,57.48,57.49,143425.079,1668427199999,8296073.76971,21464,74388.895,4304062.13019,0
+1668427200000,57.49,58.16,57.04,58.05,137208.179,1668430799999,7894615.26775,19687,66990.874,3855565.32970,0
+1668430800000,58.05,59.24,57.06,57.74,510866.924,1668434399999,29787585.91923,67458,259421.716,15131783.92196,0
+1668434400000,57.73,58.02,56.50,57.09,296062.924,1668437999999,16948017.47858,45053,152099.405,8708496.94458,0
+1668438000000,57.09,57.20,56.35,56.89,162187.993,1668441599999,9205892.68674,24029,82190.390,4665810.54167,0
+1668441600000,56.88,56.98,55.55,56.21,198184.370,1668445199999,11135725.80937,26315,98509.017,5537857.09909,0
+1668445200000,56.21,56.99,56.11,56.76,111974.701,1668448799999,6337567.76553,17307,59881.890,3389577.43703,0
+1668448800000,56.77,56.96,56.61,56.79,80534.328,1668452399999,4573032.67938,10970,38653.906,2195363.56550,0
+1668452400000,56.79,56.94,55.27,55.56,190008.001,1668455999999,10651036.86794,26221,79218.342,4440506.16390,0
+1668456000000,55.54,55.95,54.81,55.20,170193.271,1668459599999,9414701.99450,25662,77439.444,4286408.93026,0
+1668459600000,55.20,55.44,54.86,55.35,104838.778,1668463199999,5782606.82128,15601,49241.710,2716492.17792,0
+1668463200000,55.34,55.87,55.31,55.83,64490.239,1668466799999,3582447.09466,8934,31723.299,1762923.43211,0
+1668466800000,55.83,56.85,55.82,56.64,164921.084,1668470399999,9304748.76738,21642,87006.865,4908533.78679,0
+1668470400000,56.64,57.27,56.42,56.74,202118.842,1668473999999,11482465.30649,24236,107769.989,6124511.64318,0
+1668474000000,56.74,57.72,56.51,57.57,130000.270,1668477599999,7443068.71141,18717,67508.247,3865435.38032,0
+1668477600000,57.58,58.08,57.40,58.03,105702.856,1668481199999,6105642.85001,14066,56504.041,3264353.97274,0
+1668481200000,58.04,58.50,57.88,57.98,139357.835,1668484799999,8108091.08933,16857,62238.761,3621880.15823,0
+1668484800000,57.97,58.24,57.75,57.84,163050.045,1668488399999,9450752.64490,17010,78551.275,4555106.82359,0
+1668488400000,57.84,58.04,57.40,57.57,115320.601,1668491999999,6651622.26050,14613,51575.717,2975603.19807,0
+1668492000000,57.56,57.65,57.20,57.45,165753.799,1668495599999,9519615.61751,15797,80142.521,4604209.48443,0
+1668495600000,57.44,58.23,57.34,58.13,143746.491,1668499199999,8323698.48572,17256,73411.539,4250333.10645,0
+1668499200000,58.12,58.73,57.85,58.70,131292.117,1668502799999,7665068.55970,17189,72805.433,4252174.85579,0
+1668502800000,58.69,58.85,57.94,58.31,183320.005,1668506399999,10698093.17700,22796,85471.921,4988493.37855,0
+1668506400000,58.30,58.63,58.00,58.62,114757.607,1668509999999,6691801.70950,13559,58969.990,3439774.38004,0
+1668510000000,58.61,58.95,58.09,58.30,148039.384,1668513599999,8651616.71174,17353,69724.068,4075739.63609,0
+1668513600000,58.31,58.72,58.11,58.44,95364.298,1668517199999,5574021.58134,11966,46952.517,2744924.59444,0
+1668517200000,58.44,59.17,58.05,58.97,224932.575,1668520799999,13195205.58614,29666,116547.876,6839689.58581,0
+1668520800000,58.98,59.02,58.13,58.54,142933.669,1668524399999,8380968.78838,19875,65623.660,3848942.55573,0
+1668524400000,58.55,59.32,58.38,58.94,187192.836,1668527999999,11031554.48545,22048,95840.266,5650605.38225,0
+1668528000000,58.94,59.21,58.66,59.08,115352.029,1668531599999,6800503.98686,16549,52577.273,3100775.90869,0
+1668531600000,59.07,59.51,58.74,59.30,100470.873,1668535199999,5951910.71227,15187,51389.661,3044933.15422,0
+1668535200000,59.29,59.32,57.65,58.02,194524.821,1668538799999,11357049.99087,28037,93758.423,5473567.75660,0
+1668538800000,58.01,58.55,57.61,58.50,106227.146,1668542399999,6170332.82223,17744,55120.993,3202389.44103,0
+1668542400000,58.50,58.62,57.93,58.07,73915.126,1668545999999,4311333.51954,12795,32320.935,1885718.46316,0
+1668546000000,58.06,58.20,57.62,57.84,86365.994,1668549599999,4996115.35200,11648,42378.100,2451717.97836,0
+1668549600000,57.84,58.08,57.68,57.98,48849.280,1668553199999,2827858.22876,7232,26573.454,1538523.16561,0
+1668553200000,57.99,58.17,57.71,57.98,73172.364,1668556799999,4240490.63911,10223,37157.011,2153720.03744,0
+1668556800000,57.98,58.11,57.63,57.69,99877.161,1668560399999,5779616.14760,13675,47806.592,2766850.19142,0
+1668560400000,57.69,58.46,57.67,58.45,70729.437,1668563999999,4113994.84008,10952,37859.542,2202152.97851,0
+1668564000000,58.46,59.47,58.27,59.42,138185.716,1668567599999,8150549.67490,18189,75634.653,4461494.29974,0
+1668567600000,59.42,59.45,58.99,59.13,94018.303,1668571199999,5568667.05044,11715,41465.720,2456149.29993,0
+1668571200000,59.13,59.54,59.06,59.50,115855.775,1668574799999,6868566.54383,10766,61398.950,3639496.14573,0
+1668574800000,59.49,59.94,59.34,59.90,150792.003,1668578399999,8995893.62341,15546,81700.613,4875387.15658,0
+1668578400000,59.90,60.14,59.30,59.61,211264.503,1668581999999,12607734.04012,22864,101505.573,6058708.68733,0
+1668582000000,59.62,59.89,59.36,59.37,110574.909,1668585599999,6600081.53490,11960,44993.976,2685843.74671,0
+1668585600000,59.37,59.40,57.96,58.07,315671.749,1668589199999,18499260.73072,32198,139467.998,8176322.97768,0
+1668589200000,58.06,58.12,57.40,57.92,207687.286,1668592799999,12002972.03122,21557,92402.750,5341432.02925,0
+1668592800000,57.91,58.02,57.36,57.80,118313.004,1668596399999,6828436.58346,13902,51500.187,2973365.87574,0
+1668596400000,57.80,58.46,57.57,57.74,218685.489,1668599999999,12696423.53219,19969,120288.804,6987765.69420,0
+1668600000000,57.75,58.11,57.21,57.93,151891.816,1668603599999,8762059.71057,18489,70603.214,4074594.09507,0
+1668603600000,57.93,58.46,57.38,57.85,249882.534,1668607199999,14469619.78167,29771,120967.806,7005583.19820,0
+1668607200000,57.86,58.16,57.04,57.32,436288.543,1668610799999,25069280.16812,39784,212840.115,12230699.99943,0
+1668610800000,57.32,57.82,56.90,57.05,217250.471,1668614399999,12470544.88004,25457,98476.050,5652720.96914,0
+1668614400000,57.06,57.82,56.66,57.67,158517.849,1668617999999,9078290.60748,21059,80182.157,4592928.25575,0
+1668618000000,57.68,57.93,57.50,57.73,93955.395,1668621599999,5422066.19499,12148,46290.580,2671798.40005,0
+1668621600000,57.73,57.85,57.31,57.39,77982.505,1668625199999,4487919.68109,9227,36132.185,2079625.57244,0
+1668625200000,57.39,57.52,57.04,57.47,68949.267,1668628799999,3952823.01894,9143,36119.720,2071251.64813,0
+1668628800000,57.46,57.50,57.19,57.33,50226.979,1668632399999,2879973.53459,6623,24936.425,1429866.99278,0
+1668632400000,57.34,57.55,57.04,57.05,53707.584,1668635999999,3074321.97413,7041,28025.551,1604284.19592,0
+1668636000000,57.05,57.31,56.84,57.26,68041.819,1668639599999,3881215.42050,8365,34776.150,1983875.32622,0
+1668639600000,57.25,57.63,57.13,57.45,103056.764,1668643199999,5917548.92540,13146,51095.337,2934608.15859,0
+1668643200000,57.44,57.91,57.40,57.69,118871.656,1668646799999,6854809.59739,14214,59112.929,3408752.77376,0
+1668646800000,57.69,58.44,57.67,58.01,138847.172,1668650399999,8068893.88417,13728,72042.125,4186417.45181,0
+1668650400000,58.00,58.27,57.84,57.96,69392.163,1668653999999,4026565.70624,9093,28656.898,1662886.23648,0
+1668654000000,57.96,58.00,57.53,57.66,91399.811,1668657599999,5282487.23334,9371,33393.122,1929925.52379,0
+1668657600000,57.67,57.72,56.95,57.44,154943.604,1668661199999,8882487.58528,15926,76304.447,4373004.61106,0
+1668661200000,57.44,57.86,57.43,57.77,66339.331,1668664799999,3827817.11378,7677,34740.647,2004389.79977,0
+1668664800000,57.77,57.99,57.36,57.50,88220.626,1668668399999,5092744.44621,9777,45582.523,2631497.42134,0
+1668668400000,57.50,59.62,57.32,59.14,468868.703,1668671999999,27523034.74309,47903,252044.823,14790460.52756,0
+1668672000000,59.13,60.10,59.03,59.11,393027.453,1668675599999,23384909.78711,43051,204936.150,12196885.97222,0
+1668675600000,59.12,59.16,58.22,59.04,279534.648,1668679199999,16413495.31950,31904,134406.109,7892841.93456,0
+1668679200000,59.05,59.19,58.83,58.96,153442.800,1668682799999,9050758.00990,19441,71337.001,4208508.39112,0
+1668682800000,58.96,59.53,58.92,59.49,132767.793,1668686399999,7858504.43642,15482,73482.263,4350457.04542,0
+1668686400000,59.50,59.55,58.79,59.28,209205.102,1668689999999,12378415.46728,22118,98353.873,5819980.85119,0
+1668690000000,59.29,59.38,58.51,58.88,285689.675,1668693599999,16821179.93748,31602,137490.683,8094571.63920,0
+1668693600000,58.88,59.06,58.41,58.54,174999.554,1668697199999,10282780.10304,20310,86206.150,5065772.96093,0
+1668697200000,58.55,60.07,58.47,59.06,373985.410,1668700799999,22179865.91280,43435,204877.380,12155213.68187,0
+1668700800000,59.06,60.65,58.83,60.36,630089.917,1668704399999,37862643.84372,68445,332245.076,19965458.02042,0
+1668704400000,60.37,60.96,60.14,60.79,366154.896,1668707999999,22149021.22576,35264,199738.650,12086253.98797,0
+1668708000000,60.79,61.22,60.57,60.67,331065.137,1668711599999,20147443.14591,32354,162740.980,9906502.50218,0
+1668711600000,60.67,60.81,60.38,60.42,164948.627,1668715199999,9991520.36803,17538,88041.493,5333737.45650,0
+1668715200000,60.42,62.97,60.40,62.36,591242.141,1668718799999,36439795.54393,62976,343201.603,21157849.91795,0
+1668718800000,62.36,63.33,61.93,62.20,736176.260,1668722399999,45997961.00009,78547,372758.692,23296210.25273,0
+1668722400000,62.20,62.40,61.90,62.13,273540.037,1668725999999,16994782.54510,27373,141352.679,8783985.12042,0
+1668726000000,62.14,62.75,61.52,62.50,379986.590,1668729599999,23607927.88426,35499,193726.086,12039862.49524,0
+1668729600000,62.50,63.76,62.14,63.28,658466.481,1668733199999,41442588.02854,60632,358076.415,22542570.52593,0
+1668733200000,63.27,63.65,62.27,62.44,504857.007,1668736799999,31754444.23970,40616,244417.078,15375531.06300,0
+1668736800000,62.43,63.19,62.18,62.85,288224.994,1668740399999,18064011.69881,27792,158924.376,9961085.82968,0
+1668740400000,62.85,63.48,62.52,62.64,249653.421,1668743999999,15709125.61130,25399,120227.306,7568408.19312,0
+1668744000000,62.64,62.92,62.40,62.65,201238.032,1668747599999,12611712.75535,19362,86940.920,5449849.23158,0
+1668747600000,62.66,62.99,62.56,62.59,178480.991,1668751199999,11198244.46960,14994,93653.655,5877244.42570,0
+1668751200000,62.59,62.65,61.93,62.21,281324.184,1668754799999,17507278.13614,28559,134592.739,8375485.29152,0
+1668754800000,62.22,62.36,61.65,61.81,230849.309,1668758399999,14311977.75507,21363,101884.761,6318428.70890,0
+1668758400000,61.82,62.62,61.63,62.23,330864.838,1668761999999,20576129.10786,30430,177943.291,11066504.86095,0
+1668762000000,62.23,62.68,62.20,62.56,199281.119,1668765599999,12436830.64250,18199,107283.774,6696698.90999,0
+1668765600000,62.57,63.12,62.49,62.76,324561.125,1668769199999,20383493.92574,29951,174593.518,10968711.41489,0
+1668769200000,62.75,63.60,62.71,63.52,477245.055,1668772799999,30186289.68203,44560,250137.357,15825246.83915,0
+1668772800000,63.53,63.89,63.11,63.20,435992.562,1668776399999,27659658.53620,42242,208863.193,13255502.28116,0
+1668776400000,63.20,63.81,63.03,63.14,403044.192,1668779999999,25552297.16269,34470,209795.223,13303784.75776,0
+1668780000000,63.15,63.32,62.36,62.75,492024.895,1668783599999,30897833.58443,44754,226415.953,14220151.49806,0
+1668783600000,62.75,63.12,62.35,62.64,282649.122,1668787199999,17720542.24123,28485,143024.715,8968524.31563,0
+1668787200000,62.64,62.99,62.50,62.80,190814.642,1668790799999,11972531.02562,19829,103519.976,6497204.99976,0
+1668790800000,62.81,63.00,61.60,61.74,460470.579,1668794399999,28626815.04188,43155,231196.324,14374720.35995,0
+1668794400000,61.73,61.93,61.53,61.85,206287.450,1668797999999,12744850.60018,22772,103080.636,6369342.84022,0
+1668798000000,61.85,62.57,61.80,62.55,175407.309,1668801599999,10903779.88601,19072,100419.103,6243941.44023,0
+1668801600000,62.56,62.57,62.19,62.36,127547.970,1668805199999,7951340.23864,14834,63856.285,3981230.80683,0
+1668805200000,62.37,63.27,62.30,62.90,215498.654,1668808799999,13547135.95755,20945,115644.693,7269804.21074,0
+1668808800000,62.89,62.90,62.50,62.55,77447.023,1668812399999,4853885.32310,9107,34299.611,2150196.74499,0
+1668812400000,62.55,62.72,62.12,62.60,151066.518,1668815999999,9434054.43411,14612,74975.770,4682361.35307,0
+1668816000000,62.60,62.89,61.72,61.76,247404.928,1668819599999,15409971.46157,21772,122973.320,7665814.59405,0
+1668819600000,61.77,62.15,61.67,62.11,107945.817,1668823199999,6682121.17774,11984,54973.366,3403763.27865,0
+1668823200000,62.11,62.15,61.25,62.00,221167.774,1668826799999,13654226.61304,20208,101332.303,6260529.67983,0
+1668826800000,62.00,62.24,61.83,62.17,94640.139,1668830399999,5871235.82487,10245,48110.530,2985696.49334,0
+1668830400000,62.18,62.44,61.93,62.31,112052.991,1668833999999,6974610.56830,11364,55646.804,3464436.35331,0
+1668834000000,62.32,62.40,61.63,62.11,311553.716,1668837599999,19311031.70321,19982,145333.016,9007828.17332,0
+1668837600000,62.11,62.74,61.94,62.37,197347.848,1668841199999,12313098.77016,16606,115723.224,7222126.55139,0
+1668841200000,62.37,63.70,62.35,63.61,472628.084,1668844799999,29892013.47575,38042,281134.775,17781771.47268,0
+1668844800000,63.62,64.59,63.22,63.59,789238.935,1668848399999,50396692.75781,65897,413179.389,26394973.12176,0
+1668848400000,63.59,63.97,63.32,63.34,272321.476,1668851999999,17322747.77641,20904,134081.692,8533158.78046,0
+1668852000000,63.34,63.62,63.04,63.45,279097.583,1668855599999,17657661.94376,23231,136571.286,8642473.31496,0
+1668855600000,63.45,63.55,62.95,63.28,188642.813,1668859199999,11922483.87577,18053,90457.924,5717584.03218,0
+1668859200000,63.28,63.41,62.82,63.02,200912.490,1668862799999,12671618.27619,18813,101670.455,6414442.09479,0
+1668862800000,63.03,63.63,62.71,63.47,253880.602,1668866399999,16028467.94960,23568,139499.026,8809573.13967,0
+1668866400000,63.47,63.81,63.27,63.45,308239.977,1668869999999,19585447.23152,26652,150401.823,9558695.91438,0
+1668870000000,63.45,63.81,62.95,63.13,327814.747,1668873599999,20763647.92522,25331,165512.091,10486395.33504,0
+1668873600000,63.13,63.47,63.04,63.21,162931.535,1668877199999,10309746.68487,15514,82426.529,5215796.53310,0
+1668877200000,63.21,63.30,62.48,62.65,281689.731,1668880799999,17694029.56250,21096,128182.694,8051821.47757,0
+1668880800000,62.65,63.43,62.60,63.40,208309.248,1668884399999,13124744.62425,18718,128322.805,8084816.11223,0
+1668884400000,63.39,63.42,63.07,63.09,118691.577,1668887999999,7502346.02847,10698,52238.794,3301583.62511,0
+1668888000000,63.10,63.65,63.02,63.40,148881.607,1668891599999,9436845.10512,13014,81683.330,5177858.47519,0
+1668891600000,63.40,63.62,63.29,63.49,96039.259,1668895199999,6095090.04185,9883,48978.235,3108839.67376,0
+1668895200000,63.50,64.39,63.27,63.92,341387.237,1668898799999,21826320.39425,30674,185247.360,11846459.30697,0
+1668898800000,63.92,64.25,63.67,63.93,151925.655,1668902399999,9710260.99072,14835,80697.852,5157995.68297,0
+1668902400000,63.93,64.90,63.77,64.39,472925.139,1668905999999,30400008.55548,36527,252280.517,16220900.41927,0
+1668906000000,64.38,64.65,63.91,63.98,268695.164,1668909599999,17279833.01518,22158,132206.354,8503041.71567,0
+1668909600000,63.99,64.04,63.46,63.66,196657.397,1668913199999,12531189.37805,17449,95730.907,6099392.66253,0
+1668913200000,63.67,63.67,63.28,63.56,152827.782,1668916799999,9700717.57111,13652,78820.900,5004366.02808,0
+1668916800000,63.55,63.97,63.42,63.74,125668.140,1668920399999,8003953.54911,12155,66393.653,4229762.48617,0
+1668920400000,63.74,63.85,63.51,63.51,97027.060,1668923999999,6177383.94745,9614,43430.742,2765653.74292,0
+1668924000000,63.51,63.58,63.12,63.40,166516.031,1668927599999,10542387.70362,14874,86007.513,5445565.33084,0
+1668927600000,63.40,63.65,63.21,63.33,158554.624,1668931199999,10059912.66612,13041,73895.449,4689506.05202,0
+1668931200000,63.33,63.38,62.10,62.37,468306.722,1668934799999,29347462.68439,38924,221492.826,13881239.84711,0
+1668934800000,62.37,62.83,62.28,62.61,234604.046,1668938399999,14682106.49147,20390,118774.000,7434165.25344,0
+1668938400000,62.61,62.80,62.06,62.18,255019.706,1668941999999,15911949.10577,21192,125681.228,7843490.45732,0
+1668942000000,62.18,62.36,61.14,61.21,498057.691,1668945599999,30705412.74266,43299,233854.260,14419694.99908,0
+1668945600000,61.20,61.74,60.88,61.59,401105.459,1668949199999,24607882.28014,33911,217851.460,13368966.90832,0
+1668949200000,61.58,61.92,61.51,61.81,170444.773,1668952799999,10514440.97844,16766,88288.430,5447021.29154,0
+1668952800000,61.82,61.88,61.43,61.54,132869.157,1668956399999,8191543.70795,13454,65155.617,4017831.25240,0
+1668956400000,61.54,61.92,61.44,61.86,126763.061,1668959999999,7821769.76694,13081,75922.932,4684979.45883,0
+1668960000000,61.87,62.33,61.71,61.88,304137.867,1668963599999,18870580.79327,25027,148484.395,9212860.48566,0
+1668963600000,61.88,61.90,61.19,61.24,210333.245,1668967199999,12948771.87417,18205,107476.908,6617440.65999,0
+1668967200000,61.24,61.96,61.11,61.76,204552.755,1668970799999,12600580.91888,17463,100004.023,6161116.24044,0
+1668970800000,61.76,62.47,61.61,62.14,180966.895,1668974399999,11218992.96685,15866,106312.557,6592293.29723,0
+1668974400000,62.13,62.35,61.84,62.15,200963.169,1668977999999,12475326.52300,17413,89619.286,5563843.00879,0
+1668978000000,62.14,62.27,60.60,60.89,314628.161,1668981599999,19343603.48271,30134,144328.402,8876252.50797,0
+1668981600000,60.89,62.35,60.33,61.88,556028.858,1668985199999,34238062.35988,51976,277982.210,17119068.30754,0
+1668985200000,61.88,62.30,61.31,62.06,452418.453,1668988799999,28001742.45176,40005,238602.860,14768496.13914,0
+1668988800000,62.06,63.49,61.08,62.97,795331.225,1668992399999,49578672.81075,74627,433043.707,27002630.37470,0
+1668992400000,62.96,63.34,62.43,63.05,470922.725,1668995999999,29639909.63961,40700,249986.354,15742298.01134,0
+1668996000000,63.05,63.43,61.87,63.04,831681.063,1668999599999,52174248.17651,71308,445749.906,27974307.29651,0
+1668999600000,63.02,63.09,59.17,60.37,1363321.693,1669003199999,82823283.34808,114690,646841.941,39296721.00942,0
+1669003200000,60.37,60.56,59.62,59.98,560860.131,1669006799999,33702320.84623,46624,267517.175,16079065.15606,0
+1669006800000,59.98,60.79,59.98,60.79,302010.487,1669010399999,18255194.25657,25137,163736.926,9898022.28289,0
+1669010400000,60.79,61.20,60.46,60.59,307035.375,1669013999999,18666140.57224,27692,144750.322,8801810.30493,0
+1669014000000,60.59,61.43,60.56,60.74,389274.880,1669017599999,23730180.78517,31453,188113.123,11470715.69900,0
+1669017600000,60.75,60.97,60.20,60.33,274641.074,1669021199999,16634089.23238,23698,128910.471,7807401.78564,0
+1669021200000,60.33,60.69,59.65,60.66,413201.202,1669024799999,24869553.49145,36106,208330.365,12542974.84323,0
+1669024800000,60.66,60.84,59.94,60.50,260049.012,1669028399999,15671572.67136,24127,134181.580,8087760.63685,0
+1669028400000,60.49,60.59,59.78,59.99,211388.713,1669031999999,12701744.92175,17914,108164.067,6499852.97601,0
+1669032000000,59.98,60.27,59.53,60.18,289927.963,1669035599999,17377111.80918,24025,144427.750,8659593.73325,0
+1669035600000,60.18,61.19,60.00,61.00,474560.712,1669039199999,28825877.35402,40278,239258.298,14532375.44666,0
+1669039200000,61.00,62.19,60.82,61.61,618169.682,1669042799999,38070586.81401,48590,312317.624,19231430.66436,0
+1669042800000,61.61,62.30,61.42,61.56,458621.624,1669046399999,28369259.33168,37473,226980.106,14045734.26647,0
+1669046400000,61.57,62.10,60.76,61.53,646105.441,1669049999999,39674937.30963,58781,330638.943,20305093.98052,0
+1669050000000,61.52,62.14,61.27,61.45,405637.156,1669053599999,25019824.83436,35866,208893.492,12887039.61718,0
+1669053600000,61.45,61.88,60.70,61.28,521912.196,1669057199999,31994915.69108,44833,256955.565,15754055.40586,0
+1669057200000,61.27,61.78,60.15,60.60,552289.388,1669060799999,33624337.87926,50623,275277.250,16752888.83726,0
+1669060800000,60.59,61.31,60.44,60.60,365803.995,1669064399999,22255202.78855,38746,187157.206,11388005.24050,0
+1669064400000,60.59,60.74,59.52,60.35,405486.875,1669067999999,24372553.49731,41593,193914.256,11658196.08647,0
+1669068000000,60.33,61.56,60.20,61.20,354954.811,1669071599999,21612838.21203,35951,189866.979,11560748.25801,0
+1669071600000,61.21,62.15,61.05,61.29,429231.597,1669075199999,26439464.70114,36275,216821.592,13357338.58291,0
+1669075200000,61.29,62.03,61.18,61.28,365864.336,1669078799999,22546630.83199,27943,169886.512,10471588.63272,0
+1669078800000,61.28,61.62,61.20,61.50,185609.527,1669082399999,11390055.01528,15090,94974.057,5828911.12616,0
+1669082400000,61.50,61.93,61.14,61.78,217238.367,1669085999999,13359908.96558,17615,112741.940,6936766.94030,0
+1669086000000,61.78,62.91,61.78,62.53,517375.379,1669089599999,32305333.85763,39640,280589.806,17524716.16171,0
+1669089600000,62.53,62.72,62.19,62.33,248058.828,1669093199999,15486848.34220,20098,116475.624,7273905.33115,0
+1669093200000,62.34,62.36,61.76,61.93,251492.067,1669096799999,15604463.06008,20409,128106.089,7948712.20339,0
+1669096800000,61.92,62.27,61.51,61.66,359496.301,1669100399999,22225007.50373,29626,168574.030,10425398.83783,0
+1669100400000,61.66,62.47,61.31,61.73,434133.816,1669103999999,26854124.72390,35025,233683.182,14455815.97998,0
+1669104000000,61.73,62.11,61.38,61.82,342227.882,1669107599999,21148998.80293,29792,184084.730,11377659.41350,0
+1669107600000,61.81,62.11,61.39,61.41,257627.885,1669111199999,15925845.44234,23035,133712.606,8269008.35418,0
+1669111200000,61.40,61.96,61.02,61.94,310938.189,1669114799999,19145956.83355,27065,148621.795,9154571.84536,0
+1669114800000,61.94,62.44,61.75,62.14,349873.243,1669118399999,21723763.35468,28791,187241.139,11627262.95505,0
+1669118400000,62.14,63.39,61.95,63.20,910685.003,1669121999999,57224327.92469,69210,502107.415,31555577.89980,0
+1669122000000,63.20,69.50,63.20,68.77,4083455.395,1669125599999,275596174.36752,319874,2233809.547,150573252.58903,0
+1669125600000,68.77,70.40,68.40,69.84,2220566.652,1669129199999,154155097.79260,189211,1209553.986,83991010.42405,0
+1669129200000,69.83,70.86,69.37,70.33,1602274.131,1669132799999,112301685.87850,136860,839272.220,58848703.95547,0
+1669132800000,70.32,71.30,69.30,69.39,1195677.070,1669136399999,83735838.08544,94845,600000.325,42056432.00721,0
+1669136400000,69.39,69.96,68.70,68.80,756185.007,1669139999999,52442577.94095,59879,393371.140,27294072.80730,0
+1669140000000,68.81,69.33,68.40,68.96,581660.714,1669143599999,40096198.31705,49951,315603.758,21761467.44883,0
+1669143600000,68.95,69.67,68.73,69.04,457045.497,1669147199999,31622257.63339,40239,232274.103,16075850.04519,0
+1669147200000,69.04,69.40,68.56,68.87,435674.607,1669150799999,30076504.47354,36472,213382.553,14737205.53996,0
+1669150800000,68.86,69.22,68.40,69.08,402329.059,1669154399999,27651955.12213,34711,221804.349,15249101.72311,0
+1669154400000,69.08,70.58,69.08,69.69,503711.362,1669157999999,35054476.98785,40872,286763.034,19972218.48069,0
+1669158000000,69.69,70.72,69.41,70.60,648974.600,1669161599999,45515187.72222,56918,346668.264,24317602.40784,0
+1669161600000,70.60,71.15,69.67,69.93,914406.932,1669165199999,64217384.12169,82473,449169.153,31560466.61937,0
+1669165200000,69.94,70.38,69.57,69.99,449805.295,1669168799999,31481413.75295,40209,243516.406,17046596.57210,0
+1669168800000,69.98,79.91,69.76,77.78,3313912.958,1669172399999,251485997.81334,324700,1839610.138,139300087.20943,0
+1669172400000,77.79,84.90,76.61,81.73,2125244.428,1669175999999,169053421.86374,232333,1142789.521,90977866.87722,0
+1669176000000,81.73,81.80,80.21,81.35,1030894.122,1669179599999,83475944.10956,113044,530119.420,42933778.32495,0
+1669179600000,81.34,81.85,79.00,79.25,874618.948,1669183199999,70236711.90080,97062,405646.395,32599180.62264,0
+1669183200000,79.25,80.73,78.89,80.19,831395.247,1669186799999,66256333.29088,88099,482071.786,38431885.92000,0
+1669186800000,80.18,80.74,79.50,79.64,605963.581,1669190399999,48562869.26850,67420,297639.706,23860801.71038,0
+1669190400000,79.64,79.98,78.35,78.73,683628.641,1669193999999,53953952.50624,78144,343405.793,27108963.90110,0
+1669194000000,78.73,79.22,77.55,78.77,762668.154,1669197599999,59790159.26175,80582,380034.184,29806907.60554,0
+1669197600000,78.77,79.77,78.26,78.63,660003.282,1669201199999,52062290.32350,74673,348301.926,27485309.79568,0
+1669201200000,78.64,79.37,78.46,78.80,417027.653,1669204799999,32881200.53163,48780,203188.693,16025231.04802,0
+1669204800000,78.81,80.00,77.15,77.49,849055.760,1669208399999,66811477.11743,88740,385137.929,30335756.97783,0
+1669208400000,77.50,78.58,77.31,78.10,609383.902,1669211999999,47512209.04373,69803,302959.299,23627681.63670,0
+1669212000000,78.10,81.69,75.50,78.77,2037624.972,1669215599999,159821480.80328,220161,1034660.471,81275573.79329,0
+1669215600000,78.77,79.34,78.23,78.68,611637.902,1669219199999,48220887.83545,70408,295089.039,23271600.60030,0
+1669219200000,78.68,79.38,75.55,75.98,970217.710,1669222799999,75339269.12248,104528,435428.373,33835627.96317,0
+1669222800000,75.98,77.33,75.79,77.03,608700.349,1669226399999,46696480.54851,71616,321082.177,24633933.32988,0
+1669226400000,77.03,78.80,76.87,78.38,556775.229,1669229999999,43364920.51623,69440,297357.686,23169843.72120,0
+1669230000000,78.37,80.18,76.77,78.17,840376.759,1669233599999,65825596.82513,111015,435313.201,34121642.20688,0
+1669233600000,78.18,78.85,77.91,78.57,328925.614,1669237199999,25789802.12922,41671,173633.665,13616337.27071,0
+1669237200000,78.57,78.63,77.56,78.20,301409.724,1669240799999,23542436.49075,38346,153017.085,11953366.14228,0
+1669240800000,78.21,79.72,77.83,79.57,300487.053,1669244399999,23672388.31080,40886,172804.610,13616187.25070,0
+1669244400000,79.58,79.81,78.66,78.96,549624.511,1669247999999,43594311.24440,60661,271558.229,21545174.46996,0
+1669248000000,78.96,79.04,76.70,76.87,544543.398,1669251599999,42292873.39597,67424,254320.587,19759854.74136,0
+1669251600000,76.88,78.25,76.26,77.84,593430.564,1669255199999,45866665.01787,67887,317884.826,24575032.55505,0
+1669255200000,77.85,78.05,76.64,77.11,419378.343,1669258799999,32456222.29213,50214,203025.633,15715795.28411,0
+1669258800000,77.11,77.25,76.01,76.46,403932.151,1669262399999,30986258.36188,43596,188105.131,14431299.98571,0
+1669262400000,76.46,77.71,76.39,77.42,355636.156,1669265999999,27414987.26360,38409,181191.109,13966623.06497,0
+1669266000000,77.41,77.47,74.90,76.28,773950.795,1669269599999,58921143.68099,83703,362570.270,27607503.49551,0
+1669269600000,76.29,77.22,76.29,76.83,321267.956,1669273199999,24688790.16364,40315,168810.270,12975458.78424,0
+1669273200000,76.83,79.00,76.59,77.62,675861.614,1669276799999,52636434.77585,78800,347815.228,27083841.92135,0
+1669276800000,77.62,79.48,76.88,78.50,933748.122,1669280399999,73102838.87297,103502,468147.042,36663045.17224,0
+1669280400000,78.50,78.88,77.69,78.14,514715.891,1669283999999,40300681.64482,55440,245558.937,19231932.63462,0
+1669284000000,78.15,79.00,77.36,78.27,581630.611,1669287599999,45457564.53893,66239,284513.058,22238859.57194,0
+1669287600000,78.26,78.46,77.10,77.72,346846.449,1669291199999,26928325.37076,45051,173777.536,13491180.65927,0
+1669291200000,77.72,78.04,76.82,76.98,415001.353,1669294799999,32128515.06250,53462,205178.789,15886228.46133,0
+1669294800000,76.98,77.49,76.65,77.01,361877.927,1669298399999,27901112.54592,43428,182138.009,14044586.69185,0
+1669298400000,77.01,77.87,76.33,77.40,566663.964,1669301999999,43728000.21650,58039,299110.858,23087148.27171,0
+1669302000000,77.41,78.91,76.99,78.73,603679.326,1669305599999,47258035.05379,68669,308950.002,24187469.27152,0
+1669305600000,78.73,79.13,77.06,77.58,685293.166,1669309199999,53477704.78469,72981,346438.164,27036694.90151,0
+1669309200000,77.58,77.78,77.06,77.58,332741.204,1669312799999,25772718.43168,37672,171603.890,13294116.93399,0
+1669312800000,77.58,78.37,77.37,78.20,330011.193,1669316399999,25703117.83467,33618,169327.155,13188520.34815,0
+1669316400000,78.19,78.50,77.88,78.38,228200.279,1669319999999,17840392.13393,28072,119969.037,9379534.07382,0
+1669320000000,78.37,78.70,77.87,78.46,224738.843,1669323599999,17600586.12165,30248,117429.519,9198041.94861,0
+1669323600000,78.47,79.50,77.29,77.73,531414.912,1669327199999,41581509.38287,62386,271948.795,21293237.45735,0
+1669327200000,77.73,77.91,77.32,77.90,149853.590,1669330799999,11638496.18865,20632,76041.438,5906581.10232,0
+1669330800000,77.90,79.33,77.75,78.64,534088.882,1669334399999,42022823.68223,59707,294761.001,23193808.10970,0
+1669334400000,78.63,79.99,77.00,77.32,939724.142,1669337999999,73208726.49013,104551,460127.290,35887982.56636,0
+1669338000000,77.32,77.88,76.76,76.90,389515.389,1669341599999,30088373.56273,38680,182419.894,14097522.66345,0
+1669341600000,76.90,77.47,76.00,77.32,466215.484,1669345199999,35775798.28265,54376,233103.382,17891647.86194,0
+1669345200000,77.32,78.03,76.92,77.77,325326.881,1669348799999,25211167.70075,34155,162995.936,12630415.47756,0
+1669348800000,77.77,78.00,76.72,76.97,371404.484,1669352399999,28751251.39389,42078,166318.124,12875521.11351,0
+1669352400000,76.97,77.88,75.03,75.67,633191.366,1669355999999,48596246.69014,60922,265630.158,20407029.52950,0
+1669356000000,75.68,76.00,74.15,75.28,810521.497,1669359599999,61106431.49085,89786,405648.544,30598798.86376,0
+1669359600000,75.28,75.63,74.77,75.43,398548.645,1669363199999,29982939.78696,43691,201404.193,15155081.37543,0
+1669363200000,75.43,75.70,74.50,75.18,522381.894,1669366799999,39232905.84761,47161,263582.959,19798675.87779,0
+1669366800000,75.17,75.53,74.63,74.83,326678.522,1669370399999,24540313.82068,33162,148696.027,11172258.63155,0
+1669370400000,74.84,75.12,73.55,75.12,728250.479,1669373999999,54345897.50785,66743,360369.478,26912098.24941,0
+1669374000000,75.12,76.64,75.12,76.27,781618.062,1669377599999,59391909.27124,75201,406267.390,30874246.51020,0
+1669377600000,76.27,76.85,75.84,76.02,428016.559,1669381199999,32659751.15698,47068,214930.100,16405617.39438,0
+1669381200000,76.01,76.34,75.70,76.07,231930.986,1669384799999,17645113.27579,26880,114291.826,8696678.31302,0
+1669384800000,76.08,76.68,75.55,76.57,323702.579,1669388399999,24600479.98428,35368,166965.396,12692102.00618,0
+1669388400000,76.57,76.95,75.83,76.13,244827.301,1669391999999,18687051.56281,32632,119442.146,9117671.11778,0
+1669392000000,76.13,76.16,73.60,74.36,1027467.003,1669395599999,76626929.09268,102149,468726.743,34960585.46853,0
+1669395600000,74.35,75.12,74.32,74.77,294852.710,1669399199999,22023500.23634,33799,144542.828,10798333.29719,0
+1669399200000,74.77,75.06,74.55,74.84,207410.747,1669402799999,15516311.78690,22636,93785.679,7016658.12111,0
+1669402800000,74.84,75.47,74.72,75.17,212303.024,1669406399999,15959153.46481,23774,107871.771,8109384.01740,0
+1669406400000,75.18,75.60,74.28,74.53,215819.401,1669409999999,16182201.34926,29274,99208.748,7441931.51982,0
+1669410000000,74.52,74.80,74.20,74.59,164256.807,1669413599999,12236601.38645,18917,90205.317,6720865.44588,0
+1669413600000,74.58,74.60,73.12,73.56,308188.292,1669417199999,22746237.55265,34259,135812.990,10027637.71158,0
+1669417200000,73.57,74.29,73.30,74.04,287013.586,1669420799999,21184970.15676,31409,155307.746,11465195.36527,0
+1669420800000,74.05,74.75,73.83,74.69,333264.687,1669424399999,24775671.28402,33921,163231.223,12134417.73339,0
+1669424400000,74.68,75.86,74.60,75.49,494788.355,1669427999999,37290223.37699,54239,251635.042,18962766.36079,0
+1669428000000,75.49,76.50,75.43,75.79,315796.678,1669431599999,23997039.93580,36090,162199.226,12326153.40532,0
+1669431600000,75.79,75.80,74.73,75.01,289163.691,1669435199999,21763790.57702,28376,130583.421,9831354.38286,0
+1669435200000,75.02,78.50,74.69,77.68,880170.283,1669438799999,67656645.58424,77194,483045.177,37108332.66664,0
+1669438800000,77.68,77.76,76.86,77.16,378349.126,1669442399999,29257698.46260,38980,179679.885,13896395.68597,0
+1669442400000,77.17,77.50,76.57,77.00,391387.219,1669445999999,30136073.59324,39836,184271.804,14193533.79550,0
+1669446000000,77.00,78.99,76.77,78.38,512833.705,1669449599999,39931264.68613,51267,271073.974,21109242.82510,0
+1669449600000,78.38,78.97,77.69,77.80,567349.782,1669453199999,44375644.78691,55573,274307.642,21465433.06045,0
+1669453200000,77.81,78.00,77.41,77.56,278025.200,1669456799999,21602134.07880,31724,138083.833,10730652.04964,0
+1669456800000,77.56,78.44,77.24,77.88,339783.008,1669460399999,26484332.07843,37672,175733.132,13702936.38762,0
+1669460400000,77.89,78.24,77.31,77.70,283407.804,1669463999999,22013112.49373,32029,145993.764,11343071.08635,0
+1669464000000,77.70,78.00,77.30,77.81,212628.099,1669467599999,16502360.65598,24104,102971.823,7993629.01707,0
+1669467600000,77.80,78.50,77.72,77.95,288254.705,1669471199999,22512557.94426,31900,142657.631,11143485.94777,0
+1669471200000,77.96,79.66,76.89,77.28,1223273.948,1669474799999,95876255.52191,106085,601434.928,47175028.33725,0
+1669474800000,77.28,77.45,75.82,76.35,796237.444,1669478399999,60960937.38644,80903,367762.930,28160729.83722,0
+1669478400000,76.35,76.81,75.66,75.90,333329.819,1669481999999,25444185.38662,37977,159055.790,12144792.81232,0
+1669482000000,75.90,76.35,75.67,75.89,171129.606,1669485599999,13015255.47264,22228,88439.344,6726795.15614,0
+1669485600000,75.89,76.10,75.52,75.76,212894.276,1669489199999,16141849.60387,21990,101804.294,7719929.00848,0
+1669489200000,75.76,76.67,75.54,76.48,255982.926,1669492799999,19516393.64569,27610,131888.407,10056194.28492,0
+1669492800000,76.47,77.19,76.44,76.92,193919.284,1669496399999,14899061.90716,22145,100941.839,7756653.71220,0
+1669496400000,76.92,77.24,76.62,76.76,180357.143,1669499999999,13876375.78218,19748,89936.121,6920553.51318,0
+1669500000000,76.77,76.92,75.58,76.22,199284.964,1669503599999,15194123.32827,25019,93146.077,7099110.97162,0
+1669503600000,76.21,76.57,76.09,76.43,155285.898,1669507199999,11857239.96042,20342,82305.746,6284828.63501,0
+1669507200000,76.43,77.97,76.33,77.41,657436.294,1669510799999,50945456.12506,59093,383122.168,29697138.22389,0
+1669510800000,77.41,77.83,76.93,77.66,275857.667,1669514399999,21362844.98978,30340,142586.371,11044972.89411,0
+1669514400000,77.66,77.84,77.22,77.70,184041.508,1669517999999,14260199.20745,22068,95873.354,7428804.36536,0
+1669518000000,77.70,77.86,77.15,77.64,169654.705,1669521599999,13142255.46906,21176,84293.192,6531070.10998,0
+1669521600000,77.63,78.25,76.18,76.36,671562.242,1669525199999,51930046.84771,53936,300395.702,23247243.63866,0
+1669525200000,76.36,76.81,76.00,76.23,270281.199,1669528799999,20644761.51588,30738,133486.263,10196037.40266,0
+1669528800000,76.23,77.18,76.09,76.45,270036.054,1669532399999,20694560.09214,31730,130642.775,10011488.13848,0
+1669532400000,76.45,76.94,76.44,76.80,113139.883,1669535999999,8680767.00531,15377,57602.947,4419803.57821,0
+1669536000000,76.81,77.21,76.45,77.03,176768.130,1669539599999,13590861.50632,23396,77470.504,5957689.08906,0
+1669539600000,77.02,77.94,77.01,77.32,317230.101,1669543199999,24576773.56922,37164,157963.208,12236952.70207,0
+1669543200000,77.33,79.21,77.16,78.03,764393.815,1669546799999,59882973.65363,75088,402848.003,31562118.50054,0
+1669546800000,78.03,78.35,77.06,77.39,388005.398,1669550399999,30132128.35480,42933,177973.338,13822853.03305,0
+1669550400000,77.38,77.99,77.01,77.61,274004.781,1669553999999,21243599.03075,31947,140185.488,10870907.96396,0
+1669554000000,77.60,77.76,76.70,76.92,279692.493,1669557599999,21597119.96440,31670,123819.284,9562388.54411,0
+1669557600000,76.93,77.43,76.74,77.05,212941.324,1669561199999,16419749.93640,24197,108226.751,8344730.47236,0
+1669561200000,77.05,77.14,76.13,76.33,370715.939,1669564799999,28403409.15991,43796,153342.304,11752762.56105,0
+1669564800000,76.33,76.84,76.02,76.20,280660.852,1669568399999,21442486.89202,31684,118438.008,9050519.47547,0
+1669568400000,76.21,76.53,76.11,76.45,137915.408,1669571999999,10523740.26390,16870,75125.987,5733177.06453,0
+1669572000000,76.45,76.63,76.28,76.46,97425.964,1669575599999,7450903.14821,13666,51661.762,3951332.36251,0
+1669575600000,76.46,76.54,74.20,75.15,555884.539,1669579199999,41829051.78587,55376,247264.523,18595499.72436,0
+1669579200000,75.14,75.61,74.89,75.43,161872.109,1669582799999,12195991.02381,20973,88398.088,6661059.97075,0
+1669582800000,75.43,75.90,75.22,75.78,128639.312,1669586399999,9722748.16059,16433,65755.254,4970622.06878,0
+1669586400000,75.79,76.26,75.72,76.17,130764.963,1669589999999,9938219.96848,16303,66314.135,5040276.64767,0
+1669590000000,76.16,76.16,74.02,74.88,561366.858,1669593599999,42103371.41471,64410,260150.619,19510289.01895,0
+1669593600000,74.88,75.30,74.75,74.89,261154.448,1669597199999,19606969.30704,30741,130688.627,9811833.94579,0
+1669597200000,74.89,75.24,71.37,72.27,1388195.486,1669600799999,101406098.99991,140628,607329.618,44342490.37390,0
+1669600800000,72.26,72.42,71.20,71.93,726674.465,1669604399999,52240144.33524,71211,355893.688,25595319.25274,0
+1669604400000,71.93,72.61,71.85,72.44,323208.455,1669607999999,23358572.10307,36654,171127.576,12367583.72312,0
+1669608000000,72.43,72.59,71.75,71.97,271422.984,1669611599999,19591653.07728,29667,111606.397,8056735.99041,0
+1669611600000,71.96,72.08,70.80,70.97,470400.565,1669615199999,33551261.68713,50501,226555.502,16162418.68661,0
+1669615200000,70.96,71.80,70.60,71.76,409539.141,1669618799999,29190968.14400,46317,211810.914,15100706.20678,0
+1669618800000,71.77,72.16,71.43,72.04,206150.318,1669622399999,14793068.80564,23673,109793.406,7879502.32027,0
+1669622400000,72.04,72.28,71.67,72.20,179895.445,1669625999999,12956348.48366,23353,84968.456,6120033.16846,0
+1669626000000,72.20,72.36,71.75,71.83,167058.623,1669629599999,12024766.52856,19385,76677.619,5519281.27777,0
+1669629600000,71.85,72.45,71.32,72.38,292742.178,1669633199999,21063756.15078,30826,142062.815,10224428.55902,0
+1669633200000,72.38,72.74,72.22,72.38,193541.874,1669636799999,14028941.27986,25128,90936.926,6592403.61703,0
+1669636800000,72.38,72.81,72.02,72.29,234998.534,1669640399999,17010988.07244,27788,109588.562,7934582.36140,0
+1669640400000,72.28,72.41,71.54,71.79,307988.944,1669643999999,22147989.73267,33898,139013.136,9996477.66746,0
+1669644000000,71.78,72.66,71.42,71.68,384798.068,1669647599999,27715834.38956,41124,183525.553,13220704.90471,0
+1669647600000,71.68,72.02,70.70,71.15,545215.803,1669651199999,38795591.10452,60165,261406.128,18602889.35936,0
+1669651200000,71.15,75.00,70.49,74.29,1389218.558,1669654799999,101188230.32265,130844,755503.872,55085055.91522,0
+1669654800000,74.30,74.76,73.56,74.07,711471.451,1669658399999,52678652.27886,71864,345686.292,25596800.82681,0
+1669658400000,74.08,74.33,73.38,73.38,430127.146,1669661999999,31777115.64415,42432,191599.325,14162001.72133,0
+1669662000000,73.38,74.07,72.92,73.98,329072.668,1669665599999,24179771.46135,38640,163950.955,12050522.16335,0
+1669665600000,73.99,74.04,73.33,73.82,220347.257,1669669199999,16245662.51716,27144,115406.141,8509902.99059,0
+1669669200000,73.81,73.87,73.06,73.18,184185.473,1669672799999,13511031.09752,22395,93857.573,6884799.08076,0
+1669672800000,73.18,73.47,72.93,73.09,131143.591,1669676399999,9599956.60600,15778,60087.669,4399096.00091,0
+1669676400000,73.10,74.50,72.70,73.90,384982.734,1669679999999,28400871.94612,40426,205717.413,15179279.53445,0
+1669680000000,73.90,76.40,73.35,75.72,1060969.768,1669683599999,79677023.17498,109494,561452.354,42174820.01003,0
+1669683600000,75.74,75.75,74.83,75.00,428738.730,1669687199999,32302039.47117,46994,227069.606,17113719.14280,0
+1669687200000,75.02,76.50,74.96,75.42,358034.319,1669690799999,27131911.45141,41599,197638.823,14979631.51557,0
+1669690800000,75.41,75.77,75.21,75.72,167680.363,1669694399999,12656092.66486,17852,92419.378,6974695.25852,0
+1669694400000,75.72,77.56,75.42,77.10,640936.345,1669697999999,49118958.99684,68456,360289.684,27613563.57670,0
+1669698000000,77.11,77.58,76.38,76.50,535381.253,1669701599999,41162022.29263,50896,244519.358,18799763.66358,0
+1669701600000,76.51,76.73,76.15,76.21,247655.128,1669705199999,18926067.83741,28069,113762.742,8695167.98929,0
+1669705200000,76.21,76.66,76.04,76.09,253141.798,1669708799999,19342998.59160,24911,117419.250,8974324.64163,0
+1669708800000,76.10,77.09,75.86,76.70,290966.349,1669712399999,22249033.66057,35027,135612.571,10375391.06961,0
+1669712400000,76.70,76.98,76.37,76.64,229968.570,1669715999999,17643531.05213,25267,100095.460,7681604.53920,0
+1669716000000,76.65,76.93,76.04,76.45,233042.908,1669719599999,17814455.86413,23910,105082.994,8034222.49718,0
+1669719600000,76.45,77.24,76.31,76.74,269257.695,1669723199999,20662021.70524,29736,132387.518,10161680.41472,0
+1669723200000,76.74,76.84,76.16,76.73,200897.353,1669726799999,15373597.49507,23018,95766.599,7329338.77149,0
+1669726800000,76.72,78.00,75.20,75.85,917075.495,1669730399999,70072577.33134,85621,445704.855,34083905.41437,0
+1669730400000,75.87,76.23,75.30,75.64,407668.217,1669733999999,30909149.67325,44932,199954.921,15162500.69492,0
+1669734000000,75.64,76.24,75.25,75.44,295157.532,1669737599999,22364476.46358,34528,142491.981,10801504.69260,0
+1669737600000,75.45,76.12,74.55,75.85,556379.151,1669741199999,41958477.58006,57033,275149.726,20765544.91730,0
+1669741200000,75.86,76.22,75.41,75.95,217477.374,1669744799999,16493610.86055,26703,107696.356,8169374.62141,0
+1669744800000,75.95,77.42,75.86,77.39,344565.018,1669748399999,26403985.39009,38186,183749.056,14088056.82613,0
+1669748400000,77.39,77.69,76.44,76.59,356202.606,1669751999999,27460386.64063,38313,170983.092,13188353.77956,0
+1669752000000,76.59,77.33,76.26,76.71,236631.733,1669755599999,18152326.21850,28473,124686.632,9567601.71408,0
+1669755600000,76.71,76.93,76.51,76.70,107116.404,1669759199999,8214093.11495,14331,50988.280,3910268.74314,0
+1669759200000,76.71,76.80,76.21,76.59,130641.459,1669762799999,9990173.00821,16078,67356.451,5151075.36044,0
+1669762800000,76.58,76.76,75.57,75.76,197415.718,1669766399999,15026481.70467,24806,83261.854,6340125.33068,0
+1669766400000,75.76,79.63,75.36,79.00,984484.680,1669769999999,76495501.78605,112138,545561.400,42398667.42798,0
+1669770000000,79.01,80.90,78.91,79.29,676977.003,1669773599999,53821202.98499,79693,351938.419,27993152.98026,0
+1669773600000,79.28,79.50,78.36,78.73,445670.271,1669777199999,35175095.07520,49697,211225.783,16673411.85604,0
+1669777200000,78.73,79.14,78.27,78.33,275476.152,1669780799999,21667089.55122,31237,123000.225,9677177.98975,0
+1669780800000,78.34,78.78,78.28,78.55,181714.842,1669784399999,14267340.44213,23125,82816.414,6502918.22953,0
+1669784400000,78.54,78.57,78.14,78.28,155225.490,1669787999999,12162067.42275,19478,66335.855,5197451.16748,0
+1669788000000,78.29,78.64,78.13,78.35,143344.090,1669791599999,11233445.52545,20215,70768.181,5546056.85808,0
+1669791600000,78.35,78.48,77.71,78.05,289647.709,1669795199999,22610979.46798,30143,122629.686,9575114.76722,0
+1669795200000,78.06,78.36,77.56,77.78,231999.785,1669798799999,18086077.94494,26860,100213.530,7813458.15892,0
+1669798800000,77.77,78.24,77.13,78.16,299838.708,1669802399999,23306996.78595,31268,148486.501,11547571.66832,0
+1669802400000,78.17,78.69,77.79,77.84,255332.010,1669805999999,19975015.60281,28058,129036.277,10096695.79882,0
+1669806000000,77.83,78.50,77.80,78.50,172726.692,1669809599999,13518314.11437,21644,90117.127,7053115.59296,0
+1669809600000,78.49,78.55,77.64,77.67,304068.059,1669813199999,23752999.13623,28395,122630.785,9577981.62277,0
+1669813200000,77.66,78.67,77.61,77.88,347570.248,1669816799999,27121905.83145,41447,177133.309,13823332.67115,0
+1669816800000,77.89,78.22,77.41,77.46,225310.737,1669820399999,17540573.39604,28364,98167.647,7646172.99763,0
+1669820400000,77.46,77.79,77.04,77.61,241532.565,1669823999999,18713307.12057,28466,116587.360,9034704.57318,0
+1669824000000,77.60,77.94,77.21,77.76,202015.080,1669827599999,15659860.92275,25126,104797.066,8124436.35796,0
+1669827600000,77.76,77.91,76.00,77.16,373875.746,1669831199999,28766539.99342,45821,173919.737,13390636.13261,0
+1669831200000,77.16,78.59,77.05,78.16,495950.328,1669834799999,38626263.94509,59780,258802.822,20157816.28969,0
+1669834800000,78.15,79.18,77.96,78.08,492273.526,1669838399999,38671826.64538,60433,259079.070,20356983.01666,0
+1669838400000,78.08,78.43,77.52,78.20,219191.820,1669841999999,17105464.29926,28861,104885.945,8186899.45619,0
+1669842000000,78.21,78.49,77.81,78.45,167553.574,1669845599999,13094547.83251,20990,91838.773,7177326.34033,0
+1669845600000,78.44,79.14,78.09,78.89,138567.961,1669849199999,10873543.78067,18081,76630.669,6017621.29149,0
+1669849200000,78.89,80.17,78.29,79.11,557740.527,1669852799999,44242310.25042,63067,304089.593,24127561.89746,0
+1669852800000,79.10,80.62,77.03,77.88,711375.107,1669856399999,56033711.89681,75862,328480.496,25907305.84330,0
+1669856400000,77.88,77.96,77.23,77.94,218078.543,1669859999999,16926102.71778,29796,109054.224,8466474.09948,0
+1669860000000,77.94,78.05,76.40,77.12,390755.168,1669863599999,30116011.76798,43744,163154.234,12570740.31190,0
+1669863600000,77.12,77.44,76.89,77.42,173288.794,1669867199999,13381012.40550,21343,71581.244,5528395.33267,0
+1669867200000,77.42,77.63,76.70,76.76,196518.483,1669870799999,15168933.32952,23042,78212.624,6039304.51626,0
+1669870800000,76.76,77.18,76.25,76.96,233393.071,1669874399999,17904049.81028,27200,122336.651,9387296.33198,0
+1669874400000,76.96,77.43,76.89,77.11,154555.793,1669877999999,11920445.57290,19860,82658.495,6376073.63158,0
+1669878000000,77.12,77.32,76.82,76.83,118027.846,1669881599999,9091964.23514,15007,53444.292,4117960.59264,0
+1669881600000,76.84,77.36,76.71,77.00,126008.726,1669885199999,9710166.91531,17907,60615.478,4671910.66773,0
+1669885200000,77.00,77.24,76.73,77.23,161398.408,1669888799999,12419922.96992,17700,79006.351,6080793.38711,0
+1669888800000,77.23,77.48,77.06,77.33,128757.342,1669892399999,9947433.53474,16890,62734.991,4847165.95791,0
+1669892400000,77.33,77.42,76.83,77.32,158216.142,1669895999999,12209683.88642,20458,74547.725,5753484.83660,0
+1669896000000,77.32,77.60,77.01,77.14,235469.254,1669899599999,18208388.41838,26860,118043.143,9130534.71223,0
+1669899600000,77.14,77.90,76.23,77.08,564450.470,1669903199999,43483592.65499,63816,269387.088,20763083.63248,0
+1669903200000,77.08,79.17,76.85,78.30,962872.054,1669906799999,75195172.29135,106157,503714.650,39337345.81718,0
+1669906800000,78.31,78.59,76.19,77.02,795132.443,1669910399999,61228506.26274,87352,381637.690,29382498.51347,0
+1669910400000,77.03,77.59,76.45,77.13,275064.466,1669913999999,21210820.47937,34416,137868.629,10635982.88812,0
+1669914000000,77.13,77.60,76.82,77.36,167870.633,1669917599999,12966541.30706,23012,82412.812,6366393.47312,0
+1669917600000,77.36,77.95,77.32,77.65,163556.131,1669921199999,12694942.03949,22055,86904.912,6746796.90937,0
+1669921200000,77.65,77.74,77.35,77.63,94085.975,1669924799999,7296213.74846,14895,46461.652,3603187.97392,0
+1669924800000,77.62,77.72,77.29,77.36,89986.706,1669928399999,6973048.36341,13492,42595.628,3300676.30922,0
+1669928400000,77.35,77.91,77.10,77.83,123918.657,1669931999999,9607304.18312,17827,62879.654,4876367.38281,0
+1669932000000,77.83,78.47,77.74,77.82,147899.528,1669935599999,11549862.55057,22310,82576.043,6449568.59517,0
+1669935600000,77.82,78.08,77.32,77.55,114607.313,1669939199999,8892672.52276,17980,58800.518,4562369.97611,0
+1669939200000,77.55,77.65,77.06,77.50,174124.934,1669942799999,13472966.34144,24028,85080.213,6583227.61789,0
+1669942800000,77.50,77.55,76.30,76.76,199384.483,1669946399999,15328848.70203,27692,95054.337,7308559.72692,0
+1669946400000,76.76,76.80,75.22,76.00,512814.677,1669949999999,38893802.40001,55312,216111.677,16390334.74210,0
+1669950000000,76.00,76.23,75.76,75.92,142190.513,1669953599999,10808285.81505,19339,65387.757,4970255.34246,0
+1669953600000,75.93,76.33,75.50,76.28,150581.819,1669957199999,11436448.99763,19264,78114.228,5934194.12265,0
+1669957200000,76.28,76.53,76.21,76.45,83831.786,1669960799999,6403884.76246,11643,43007.722,3285454.60826,0
+1669960800000,76.45,76.65,76.27,76.40,95749.589,1669964399999,7321178.00984,12127,44992.787,3439565.69532,0
+1669964400000,76.40,76.84,76.34,76.47,147351.224,1669967999999,11289390.29415,17665,78248.873,5995746.97020,0
+1669968000000,76.47,76.61,76.13,76.44,129861.622,1669971599999,9915210.47221,14839,57041.521,4356667.08680,0
+1669971600000,76.44,76.73,76.36,76.59,85387.164,1669975199999,6537990.04644,11529,41458.336,3174641.28704,0
+1669975200000,76.59,76.80,76.51,76.77,85593.837,1669978799999,6562167.99193,11461,43387.496,3326356.03222,0
+1669978800000,76.78,77.00,76.57,76.76,139816.286,1669982399999,10738737.32173,16821,69890.086,5368993.66562,0
+1669982400000,76.76,77.05,76.57,76.72,139514.288,1669985999999,10707689.51618,17952,64944.657,4984824.97470,0
+1669986000000,76.71,76.98,75.31,76.16,558496.827,1669989599999,42463861.74720,64448,273857.747,20817996.22526,0
+1669989600000,76.15,76.44,75.80,76.16,220658.155,1669993199999,16795976.67918,25468,108368.464,8249875.54087,0
+1669993200000,76.16,76.57,76.01,76.19,128089.103,1669996799999,9775054.40135,18426,57906.196,4419526.37751,0
+1669996800000,76.19,76.63,76.16,76.52,152392.080,1670000399999,11642994.72734,18938,80240.007,6130762.96914,0
+1670000400000,76.52,76.95,76.24,76.40,189304.202,1670003999999,14509873.55544,23183,83082.396,6370549.73991,0
+1670004000000,76.41,76.81,76.35,76.69,86484.204,1670007599999,6623759.48940,11858,41192.708,3154764.10125,0
+1670007600000,76.70,77.05,76.58,76.97,92479.412,1670011199999,7103988.67214,11982,47084.382,3617310.83928,0
+1670011200000,76.97,77.15,76.77,76.97,107756.613,1670014799999,8294335.52195,13693,48297.620,3717842.58208,0
+1670014800000,76.98,77.39,76.93,77.25,100254.952,1670018399999,7735058.04626,14389,55777.374,4303874.89664,0
+1670018400000,77.26,77.54,77.20,77.43,64338.725,1670021999999,4979393.63131,11363,35540.678,2750972.92449,0
+1670022000000,77.44,78.12,77.39,77.86,146858.337,1670025599999,11420070.17401,20170,82476.828,6414819.51813,0
+1670025600000,77.87,78.05,77.13,77.22,213336.832,1670029199999,16546391.22583,24641,92829.009,7200486.44679,0
+1670029200000,77.22,77.31,76.77,77.24,149101.542,1670032799999,11488768.45156,17154,68749.181,5298184.57439,0
+1670032800000,77.24,77.30,76.64,77.08,84199.206,1670036399999,6484028.93153,12089,35583.116,2740768.30578,0
+1670036400000,77.07,77.15,76.78,77.07,68982.735,1670039999999,5309499.77363,9798,33091.113,2547246.08036,0
+1670040000000,77.07,77.48,76.97,76.99,97919.672,1670043599999,7564042.11993,12630,51025.403,3942168.34369,0
+1670043600000,76.98,77.20,76.97,77.03,44124.870,1670047199999,3401394.20705,6980,22133.584,1706107.00815,0
+1670047200000,77.02,77.26,76.60,76.94,143459.710,1670050799999,11031876.89914,17499,70991.244,5459578.74869,0
+1670050800000,76.93,76.99,76.64,76.87,97491.027,1670054399999,7487193.30015,11540,48949.100,3759423.42749,0
+1670054400000,76.88,77.03,76.16,76.20,199890.379,1670057999999,15299162.51440,20270,82180.098,6294425.07819,0
+1670058000000,76.22,76.65,75.79,76.59,164980.232,1670061599999,12591730.74473,20441,81174.363,6196826.83376,0
+1670061600000,76.59,76.69,76.43,76.60,60745.578,1670065199999,4651650.38641,9423,29713.627,2275408.24272,0
+1670065200000,76.60,77.04,76.23,76.97,142146.215,1670068799999,10901018.36269,17379,70230.662,5388422.00723,0
+1670068800000,76.97,77.06,76.59,76.86,86552.733,1670072399999,6650329.25676,12155,36408.519,2797360.50514,0
+1670072400000,76.87,76.88,76.52,76.77,71405.620,1670075999999,5478790.78667,10199,35209.248,2701702.20336,0
+1670076000000,76.77,76.81,76.43,76.51,88772.273,1670079599999,6803483.91377,11614,42279.865,3240934.51132,0
+1670079600000,76.52,76.75,76.34,76.41,91520.533,1670083199999,7006406.92054,11029,43262.324,3312512.64771,0
+1670083200000,76.40,76.49,75.89,76.15,137284.251,1670086799999,10458565.95724,16781,61712.297,4702110.55047,0
+1670086800000,76.14,76.49,75.97,76.33,99576.828,1670090399999,7591729.53948,12785,54515.826,4156647.69446,0
+1670090400000,76.33,76.41,76.10,76.13,47010.959,1670093999999,3585048.74114,7001,21839.977,1665845.34114,0
+1670094000000,76.13,76.17,75.53,75.96,118788.859,1670097599999,9013069.92629,14808,49791.499,3779078.50760,0
+1670097600000,75.95,76.06,75.77,75.88,54852.032,1670101199999,4164246.11935,9210,30440.476,2311119.96528,0
+1670101200000,75.87,76.13,75.50,76.08,108127.384,1670104799999,8201335.96456,13489,64525.512,4895975.81520,0
+1670104800000,76.08,76.40,75.40,76.25,159887.268,1670108399999,12122931.42556,21375,85658.227,6497657.01905,0
+1670108400000,76.24,76.97,76.15,76.42,232790.139,1670111999999,17832635.49132,29942,116300.752,8909011.00629,0
+1670112000000,76.42,77.18,76.35,76.91,181816.607,1670115599999,13961972.50767,24233,91573.084,7032489.22180,0
+1670115600000,76.90,77.19,76.59,76.88,126971.021,1670119199999,9761887.98994,18877,62695.906,4820508.67081,0
+1670119200000,76.89,77.30,76.76,77.01,110911.260,1670122799999,8542764.21958,15344,61653.461,4749793.34821,0
+1670122800000,77.01,77.10,76.50,76.55,79394.443,1670126399999,6096890.67278,12371,32691.528,2510973.63015,0
+1670126400000,76.55,76.92,76.31,76.92,97633.075,1670129999999,7476538.47639,13644,48907.208,3746459.03252,0
+1670130000000,76.91,77.05,76.64,76.81,81164.320,1670133599999,6238930.76402,11345,41244.458,3170457.16311,0
+1670133600000,76.80,76.86,76.42,76.55,67007.751,1670137199999,5131946.37720,10121,30429.927,2330701.73617,0
+1670137200000,76.55,76.65,76.34,76.39,66468.805,1670140799999,5083534.68641,9504,33949.002,2596584.71431,0
+1670140800000,76.39,76.56,76.12,76.42,107247.672,1670144399999,8190062.54182,15705,49230.500,3759919.30756,0
+1670144400000,76.41,76.69,75.92,76.08,180627.705,1670147999999,13779855.28061,18797,88193.984,6729207.25877,0
+1670148000000,76.07,76.28,75.81,76.16,172228.154,1670151599999,13098086.71391,17029,78150.971,5943945.57461,0
+1670151600000,76.17,76.36,75.85,76.09,141877.520,1670155199999,10793313.43140,15322,67712.907,5150970.81368,0
+1670155200000,76.08,76.30,75.81,76.11,114917.966,1670158799999,8739453.43084,14396,53707.427,4084448.37448,0
+1670158800000,76.12,76.23,75.82,76.03,100186.883,1670162399999,7616991.03326,11069,47683.418,3626043.23768,0
+1670162400000,76.04,76.33,75.73,76.29,128965.919,1670165999999,9803454.08526,15618,66351.873,5044142.31650,0
+1670166000000,76.29,76.55,76.15,76.34,291596.182,1670169599999,22269278.05612,23157,143420.962,10954354.25412,0
+1670169600000,76.34,76.57,76.07,76.15,171970.419,1670173199999,13131841.51203,16050,76310.400,5829132.49902,0
+1670173200000,76.15,76.34,75.87,76.28,100209.162,1670176799999,7619116.31718,13203,49063.109,3730667.20257,0
+1670176800000,76.28,76.82,76.24,76.76,238283.312,1670180399999,18246559.31295,25384,125000.946,9573620.13135,0
+1670180400000,76.77,76.96,76.62,76.88,141383.456,1670183999999,10862001.72299,16993,73282.470,5630703.52103,0
+1670184000000,76.89,77.13,76.80,76.93,92601.621,1670187599999,7125094.00569,12817,52689.326,4054547.97579,0
+1670187600000,76.93,76.98,76.67,76.68,64881.130,1670191199999,4983256.84092,9362,26992.356,2073435.35564,0
+1670191200000,76.68,76.76,76.55,76.67,69797.477,1670194799999,5350824.75571,9017,34456.113,2641580.00664,0
+1670194800000,76.67,77.60,76.64,77.04,179976.752,1670198399999,13871383.99005,22052,101199.279,7801236.94092,0
+1670198400000,77.03,78.61,76.77,77.99,410456.375,1670201999999,31924173.79742,46957,229352.633,17841238.31637,0
+1670202000000,77.99,78.22,77.64,77.92,148896.134,1670205599999,11599366.11700,19797,76362.958,5949180.81469,0
+1670205600000,77.93,78.12,77.44,77.65,194814.085,1670209199999,15135374.95710,20984,90817.830,7056771.46610,0
+1670209200000,77.66,78.06,77.54,77.81,137855.791,1670212799999,10729646.25867,16732,66643.866,5187578.82622,0
+1670212800000,77.81,84.40,77.80,82.99,1927464.729,1670216399999,157156758.25662,207458,1072870.303,87384419.65268,0
+1670216400000,82.98,83.93,82.65,83.34,921648.816,1670219999999,76690653.09141,105883,494170.552,41118925.42213,0
+1670220000000,83.33,85.00,82.52,83.12,956686.792,1670223599999,79775126.86683,110873,496541.001,41436017.83233,0
+1670223600000,83.12,83.84,82.63,83.27,397995.273,1670227199999,33144847.09890,51362,201411.398,16778319.53840,0
+1670227200000,83.29,83.98,82.89,83.04,515254.445,1670230799999,43017407.29972,67442,238779.281,19947624.74211,0
+1670230800000,83.04,83.27,82.69,82.72,280984.516,1670234399999,23297267.27421,36919,139649.047,11578588.96139,0
+1670234400000,82.71,83.20,82.55,83.04,211012.165,1670237999999,17499494.07231,28138,116138.343,9632226.14705,0
+1670238000000,83.05,83.70,82.96,83.24,309862.052,1670241599999,25795942.93288,34076,145308.925,12101034.15672,0
+1670241600000,83.23,83.90,82.76,83.18,432861.585,1670245199999,36012213.62738,46746,223580.466,18606764.03489,0
+1670245200000,83.18,84.80,82.95,83.32,722165.062,1670248799999,60348054.81258,74880,372135.851,31117495.85501,0
+1670248800000,83.31,83.88,82.63,82.84,477971.949,1670252399999,39815679.20732,51616,243930.695,20329890.94400,0
+1670252400000,82.83,82.83,81.00,81.72,1110621.016,1670255999999,90827453.36672,123795,530563.548,43399429.09309,0
+1670256000000,81.72,81.96,80.60,80.80,643284.613,1670259599999,52239764.70108,70943,319286.086,25933035.33704,0
+1670259600000,80.80,81.70,80.55,81.15,411501.964,1670263199999,33371496.48894,44479,207780.641,16852973.97779,0
+1670263200000,81.16,81.86,81.06,81.18,285838.073,1670266799999,23275427.00403,32504,154113.206,12551349.56130,0
+1670266800000,81.17,81.19,79.67,80.15,509919.992,1670270399999,40897297.74509,57750,243297.467,19511447.78752,0
+1670270400000,80.15,80.22,79.34,79.87,236377.124,1670273999999,18851823.45574,31666,119336.866,9519824.70772,0
+1670274000000,79.87,80.06,79.71,80.02,145269.632,1670277599999,11605067.25461,20292,77179.306,6165931.13509,0
+1670277600000,80.02,80.48,79.81,80.38,145408.003,1670281199999,11646663.53466,20085,85205.535,6825580.68472,0
+1670281200000,80.38,80.59,79.75,80.15,184917.714,1670284799999,14825286.00001,25757,83216.319,6672650.92502,0
+1670284800000,80.16,81.45,80.02,81.25,388262.380,1670288399999,31366615.84256,42875,204125.480,16488783.10471,0
+1670288400000,81.25,81.42,80.59,80.63,190855.427,1670291999999,15467988.47981,23388,80593.973,6534761.44386,0
+1670292000000,80.64,81.54,80.58,81.09,202715.982,1670295599999,16443722.46578,25062,114162.918,9259538.68285,0
+1670295600000,81.09,81.75,80.99,81.19,210806.084,1670299199999,17161910.98561,26042,105472.482,8586736.76037,0
+1670299200000,81.20,81.31,80.08,80.70,287858.465,1670302799999,23222002.46858,33706,127010.829,10246539.44741,0
+1670302800000,80.69,80.73,80.11,80.22,171892.880,1670306399999,13826139.29358,21337,73386.746,5902841.72384,0
+1670306400000,80.23,80.69,79.91,80.38,180938.526,1670309999999,14543084.54126,23787,89444.424,7191218.61905,0
+1670310000000,80.38,80.70,80.19,80.32,118056.520,1670313599999,9498275.44013,17878,59139.606,4758678.11418,0
+1670313600000,80.33,80.63,79.81,80.28,210456.901,1670317199999,16885028.50505,28598,99652.371,7997308.37562,0
+1670317200000,80.29,80.29,78.50,79.12,405273.779,1670320799999,32226442.42513,42689,166329.091,13234830.76718,0
+1670320800000,79.12,79.30,78.85,79.13,276149.793,1670324399999,21835893.84228,32846,143477.889,11346381.29977,0
+1670324400000,79.13,79.64,78.72,79.56,290477.788,1670327999999,23013844.47243,30430,157311.260,12466343.11717,0
+1670328000000,79.56,79.72,79.30,79.38,170623.375,1670331599999,13564053.42277,21142,80430.322,6395350.54103,0
+1670331600000,79.39,79.59,79.02,79.14,138469.479,1670335199999,10983858.86913,18581,65717.215,5213631.50122,0
+1670335200000,79.13,79.66,78.96,79.23,226706.345,1670338799999,17994366.35273,28259,121812.294,9669802.39102,0
+1670338800000,79.23,79.87,78.22,79.42,506271.603,1670342399999,40049826.62587,55034,243869.746,19302925.03951,0
+1670342400000,79.43,79.76,79.17,79.22,159276.249,1670345999999,12652485.81088,21074,82011.872,6515366.48555,0
+1670346000000,79.23,79.38,78.32,78.92,210997.160,1670349599999,16632791.12047,25345,100515.441,7925649.87598,0
+1670349600000,78.92,79.02,78.46,78.46,164422.690,1670353199999,12935198.59452,22165,82612.954,6499370.02768,0
+1670353200000,78.46,78.53,77.62,77.86,317230.516,1670356799999,24737438.86066,36806,135030.732,10532145.09118,0
+1670356800000,77.85,78.46,77.80,78.22,155926.869,1670360399999,12180846.52507,20440,74768.041,5841100.74986,0
+1670360400000,78.22,78.79,78.18,78.69,127137.915,1670363999999,9977207.95735,15800,68346.197,5363961.07049,0
+1670364000000,78.70,78.80,78.45,78.51,74814.703,1670367599999,5885595.84411,10834,36768.323,2892857.99130,0
+1670367600000,78.51,80.11,78.48,79.84,326227.779,1670371199999,25924737.36857,37365,183086.651,14549072.36543,0
+1670371200000,79.84,80.21,79.41,79.56,238759.109,1670374799999,19042316.94961,27766,111972.400,8932952.96352,0
+1670374800000,79.56,80.03,79.12,79.60,175628.042,1670378399999,13969975.26599,21869,90183.059,7175837.62925,0
+1670378400000,79.61,79.93,79.41,79.67,101489.977,1670381999999,8085570.19334,13563,47967.037,3822122.87335,0
+1670382000000,79.68,79.68,79.01,79.17,128750.057,1670385599999,10208458.22957,16763,57790.664,4581495.76526,0
+1670385600000,79.18,79.84,78.61,79.71,273819.433,1670389199999,21668682.58923,32767,142936.007,11316780.71062,0
+1670389200000,79.71,80.36,79.60,79.98,316219.659,1670392799999,25299834.27541,33526,171130.645,13694795.13362,0
+1670392800000,79.98,80.22,78.64,78.86,331589.511,1670396399999,26370487.49834,36008,158332.559,12592207.21192,0
+1670396400000,78.86,79.14,75.60,76.61,999899.807,1670399999999,76908174.94087,115044,428176.005,32928905.66086,0
+1670400000000,76.60,77.07,76.25,76.83,392176.994,1670403599999,30107688.13641,44207,176020.680,13514730.99655,0
+1670403600000,76.83,77.26,76.35,76.90,304753.303,1670407199999,23414780.00753,31242,139351.083,10709678.11997,0
+1670407200000,76.90,76.90,76.36,76.83,161269.800,1670410799999,12356591.49846,18061,72415.927,5549466.78191,0
+1670410800000,76.84,76.85,75.41,76.06,275760.272,1670414399999,21019342.20229,30132,108415.644,8268134.95834,0
+1670414400000,76.06,76.45,75.82,76.36,250215.047,1670417999999,19064745.70640,27486,124747.585,9506189.10753,0
+1670418000000,76.36,76.94,76.15,76.76,286857.582,1670421599999,21992276.23020,30049,146538.214,11235810.77613,0
+1670421600000,76.75,77.18,76.42,76.77,245821.377,1670425199999,18881958.42670,28835,120509.889,9258811.06146,0
+1670425200000,76.76,77.08,76.56,76.69,193918.239,1670428799999,14891711.21517,22683,92947.375,7138243.75413,0
+1670428800000,76.69,76.76,76.15,76.55,186155.559,1670432399999,14230315.30233,21384,88081.819,6733035.16459,0
+1670432400000,76.55,76.85,76.35,76.64,96447.915,1670435999999,7389499.79775,13796,49291.756,3776858.69862,0
+1670436000000,76.64,76.98,76.49,76.49,97135.622,1670439599999,7453776.05869,13200,45260.563,3473095.51720,0
+1670439600000,76.50,77.34,76.50,76.93,184435.142,1670443199999,14189170.66932,19892,99255.829,7637089.59971,0
+1670443200000,76.94,77.18,76.68,76.82,123444.103,1670446799999,9504642.21305,15360,60075.783,4625951.45619,0
+1670446800000,76.83,76.98,76.58,76.85,78065.012,1670450399999,5990254.54209,10588,36479.963,2799340.76480,0
+1670450400000,76.84,77.14,76.52,77.02,82232.567,1670453999999,6316410.17307,11438,41523.574,3190126.35292,0
+1670454000000,77.02,77.28,76.75,76.85,129329.346,1670457599999,9962752.49516,15561,63602.352,4900584.56484,0
+1670457600000,76.86,77.24,76.02,76.04,237583.314,1670461199999,18232980.63243,25829,117768.546,9044766.57685,0
+1670461200000,76.03,76.56,76.02,76.29,181953.808,1670464799999,13879796.17317,20452,94284.318,7192718.33028,0
+1670464800000,76.29,76.89,75.66,76.55,259880.310,1670468399999,19824935.79286,24704,122580.656,9362044.20653,0
+1670468400000,76.56,76.89,76.41,76.46,115860.390,1670471999999,8885917.58226,14223,59366.626,4553631.54576,0
+1670472000000,76.47,76.69,74.10,75.08,446354.365,1670475599999,33749292.23721,46320,172383.094,13055796.14487,0
+1670475600000,75.08,75.34,74.45,75.00,454202.566,1670479199999,34056352.55921,45955,221465.201,16609882.65611,0
+1670479200000,75.00,75.04,74.30,74.74,216424.938,1670482799999,16174419.64573,25036,99800.451,7460231.92361,0
+1670482800000,74.74,75.83,74.73,75.62,342802.067,1670486399999,25852289.77437,36295,195696.319,14756856.06553,0
+1670486400000,75.63,75.84,75.28,75.54,158579.313,1670489999999,11977421.33223,20090,77136.715,5827126.72757,0
+1670490000000,75.53,75.73,74.62,74.76,237909.987,1670493599999,17859330.11232,25926,105192.343,7897422.20239,0
+1670493600000,74.76,75.42,74.67,75.26,163085.255,1670497199999,12250733.03727,19404,94966.229,7133533.16761,0
+1670497200000,75.26,75.80,74.51,75.77,360636.614,1670500799999,27125465.71074,36648,200254.407,15069444.11673,0
+1670500800000,75.77,76.09,75.36,75.66,282630.981,1670504399999,21405820.50170,32386,140441.993,10640542.57714,0
+1670504400000,75.65,75.96,75.27,75.89,199238.616,1670507999999,15061446.58870,22193,97559.510,7377111.69376,0
+1670508000000,75.89,76.37,75.55,76.17,255328.940,1670511599999,19379388.63155,27585,135022.389,10249979.40018,0
+1670511600000,76.16,76.50,75.90,76.01,340985.704,1670515199999,25976804.18553,34911,167160.930,12738453.46994,0
+1670515200000,76.00,76.13,75.80,75.83,150873.547,1670518799999,11458075.58812,17706,74324.908,5645121.82807,0
+1670518800000,75.84,75.88,75.14,75.35,254162.325,1670522399999,19178661.85579,27659,118227.089,8919815.26826,0
+1670522400000,75.35,77.83,75.27,77.06,715981.870,1670525999999,54944981.50282,72312,388310.066,29781805.70544,0
+1670526000000,77.06,77.58,76.67,77.41,306790.353,1670529599999,23636038.52349,33851,156144.587,12035012.60694,0
+1670529600000,77.40,77.54,77.00,77.22,152847.204,1670533199999,11804815.07557,18473,76818.801,5933275.45801,0
+1670533200000,77.21,77.74,77.15,77.55,136386.249,1670536799999,10564936.63880,18586,74846.429,5798100.74777,0
+1670536800000,77.55,78.44,77.50,77.94,230540.534,1670540399999,17994644.39069,30866,127427.997,9947202.93514,0
+1670540400000,77.94,78.69,77.94,78.22,186783.511,1670543999999,14639608.32309,24307,100336.619,7864589.04854,0
+1670544000000,78.23,78.40,77.55,77.88,254184.768,1670547599999,19813640.65133,29700,103286.119,8049358.23863,0
+1670547600000,77.88,78.83,77.86,78.06,238934.862,1670551199999,18709897.14715,27334,119392.473,9353124.83497,0
+1670551200000,78.06,78.16,77.80,77.98,118149.461,1670554799999,9211916.71203,13926,53461.291,4168840.26697,0
+1670554800000,77.98,78.34,77.74,78.00,127923.110,1670558399999,9984678.87163,16278,64933.878,5069171.03329,0
+1670558400000,78.00,78.21,77.75,77.97,117682.476,1670561999999,9175438.18111,14183,63719.238,4968293.35250,0
+1670562000000,77.97,78.12,77.63,77.89,99170.604,1670565599999,7717818.91115,12149,49992.604,3891334.60580,0
+1670565600000,77.88,78.12,77.68,78.08,111983.320,1670569199999,8722593.21350,12759,58648.135,4568481.66287,0
+1670569200000,78.08,78.27,77.88,77.88,111475.277,1670572799999,8708517.94349,13598,53688.840,4194807.85680,0
+1670572800000,77.87,77.96,77.51,77.79,168104.522,1670576399999,13068661.33569,19645,82216.874,6392061.00565,0
+1670576400000,77.80,78.64,77.71,78.40,205199.908,1670579999999,16046882.94137,21121,119678.241,9360197.56838,0
+1670580000000,78.39,78.68,77.95,78.09,206266.355,1670583599999,16136515.56064,25354,102290.063,8002857.54338,0
+1670583600000,78.10,78.30,77.88,78.05,144138.262,1670587199999,11253680.22110,25916,75128.253,5866047.58061,0
+1670587200000,78.05,78.41,76.40,77.68,394885.058,1670590799999,30651655.12478,48860,194004.934,15068712.14545,0
+1670590800000,77.67,77.82,76.26,76.84,498763.332,1670594399999,38371716.70917,54696,247108.254,19008782.52057,0
+1670594400000,76.83,76.98,76.27,76.78,260177.046,1670597999999,19942547.37423,28942,126927.822,9731115.72991,0
+1670598000000,76.79,76.99,76.48,76.80,172548.873,1670601599999,13235453.37617,20708,82990.293,6367406.59153,0
+1670601600000,76.79,76.87,76.26,76.53,190837.068,1670605199999,14603841.20717,22375,86811.849,6644394.19651,0
+1670605200000,76.52,76.69,76.39,76.60,79353.543,1670608799999,6074746.60052,10381,39785.202,3045984.62749,0
+1670608800000,76.60,76.80,76.18,76.37,150284.403,1670612399999,11495977.04140,18077,72104.439,5516603.37590,0
+1670612400000,76.38,76.46,76.03,76.22,120475.148,1670615999999,9183875.97229,15509,52401.346,3995156.87863,0
+1670616000000,76.22,76.33,75.79,76.13,137926.524,1670619599999,10488668.33905,17010,62746.252,4773228.62624,0
+1670619600000,76.13,76.41,75.91,76.17,140407.202,1670623199999,10693898.22178,17885,76155.367,5800927.38149,0
+1670623200000,76.16,76.46,76.15,76.44,68048.588,1670626799999,5193634.28562,9064,36660.915,2798397.36838,0
+1670626800000,76.43,76.48,76.19,76.29,75405.864,1670630399999,5753728.14936,11182,38048.063,2903133.34955,0
+1670630400000,76.29,76.60,75.86,76.53,115276.708,1670633999999,8785166.29966,14316,64490.163,4916118.98113,0
+1670634000000,76.54,76.78,76.46,76.50,92097.020,1670637599999,7056100.66615,10693,44179.204,3384971.34598,0
+1670637600000,76.49,76.62,76.17,76.25,62681.516,1670641199999,4789585.55289,8769,29019.846,2217350.29882,0
+1670641200000,76.25,76.58,76.12,76.49,58343.558,1670644799999,4454763.70746,8453,28187.508,2151994.21220,0
+1670644800000,76.49,76.53,76.28,76.36,37079.692,1670648399999,2833137.59348,5415,16660.661,1273055.60909,0
+1670648400000,76.35,76.41,76.20,76.23,46950.474,1670651999999,3581875.51870,6184,25159.199,1919461.90772,0
+1670652000000,76.24,76.48,76.20,76.35,58514.721,1670655599999,4468266.46669,6708,26862.627,2051164.51298,0
+1670655600000,76.35,76.80,76.34,76.34,112614.805,1670659199999,8620527.36538,12316,58165.118,4452942.08251,0
+1670659200000,76.34,76.57,76.07,76.13,83135.289,1670662799999,6343856.72010,10284,35330.668,2696276.59035,0
+1670662800000,76.13,76.24,75.61,76.06,180579.078,1670666399999,13715152.54370,19197,88443.700,6719655.44498,0
+1670666400000,76.06,76.37,75.99,76.25,84002.254,1670669999999,6400317.77470,10265,42797.763,3260943.11121,0
+1670670000000,76.25,76.50,76.18,76.45,61254.225,1670673599999,4678235.87084,8205,33787.885,2580789.64075,0
+1670673600000,76.46,76.53,76.12,76.28,87318.584,1670677199999,6661745.62735,10482,39044.561,2979023.39471,0
+1670677200000,76.28,76.47,76.10,76.39,92339.884,1670680799999,7041992.61700,11001,49148.413,3748599.76247,0
+1670680800000,76.39,76.73,76.26,76.56,103164.662,1670684399999,7891600.37710,12151,52467.121,4013511.43145,0
+1670684400000,76.56,77.36,76.52,77.22,193217.787,1670687999999,14868686.92724,23047,102548.807,7891913.51979,0
+1670688000000,77.22,77.43,76.77,76.93,132811.970,1670691599999,10228732.50520,16941,60908.917,4691456.86082,0
+1670691600000,76.92,77.08,76.44,76.56,97538.203,1670695199999,7488798.93551,12550,41349.025,3175427.22482,0
+1670695200000,76.56,76.83,76.55,76.71,52140.147,1670698799999,3999257.14826,8239,26479.833,2031028.28503,0
+1670698800000,76.71,76.79,76.54,76.72,38336.182,1670702399999,2939135.83965,6102,21041.361,1613268.69372,0
+1670702400000,76.71,76.73,76.27,76.46,78717.349,1670705999999,6020992.47313,10412,31857.556,2437042.32712,0
+1670706000000,76.45,76.56,76.22,76.28,51481.182,1670709599999,3931853.87278,8438,26422.650,2018164.53711,0
+1670709600000,76.28,76.38,76.10,76.24,46684.160,1670713199999,3559078.30970,8075,24764.515,1888051.12162,0
+1670713200000,76.24,76.52,76.12,76.30,69388.895,1670716799999,5296577.62461,9528,34954.012,2668358.01108,0
+1670716800000,76.30,77.55,76.29,77.36,198206.831,1670720399999,15242894.69236,21560,117118.802,9007872.44034,0
+1670720400000,77.36,77.98,77.03,77.13,259968.473,1670723999999,20148916.19479,29390,137439.237,10653253.53933,0
+1670724000000,77.13,77.25,76.97,77.03,70439.757,1670727599999,5430114.59453,9007,37328.216,2877810.37763,0
+1670727600000,77.03,77.39,76.97,77.37,88445.553,1670731199999,6823546.61909,9317,51270.808,3956248.53739,0
+1670731200000,77.38,77.59,76.97,77.14,87207.043,1670734799999,6736889.30228,9863,41233.271,3186551.83210,0
+1670734800000,77.14,77.53,77.05,77.50,86772.347,1670738399999,6705020.12149,9468,45404.274,3509531.66282,0
+1670738400000,77.51,77.79,77.32,77.32,119194.402,1670741999999,9243647.07535,13226,62377.904,4837818.71945,0
+1670742000000,77.33,77.63,77.15,77.47,95836.929,1670745599999,7415715.90397,11117,46315.601,3583826.70866,0
+1670745600000,77.46,77.53,77.22,77.31,68404.893,1670749199999,5292225.50808,7790,33225.111,2570593.61087,0
+1670749200000,77.31,77.32,77.05,77.12,79923.898,1670752799999,6167449.43200,8286,40521.678,3127085.75751,0
+1670752800000,77.12,77.24,77.04,77.20,43515.144,1670756399999,3356599.97313,5750,21542.909,1661819.48859,0
+1670756400000,77.21,77.28,77.04,77.23,59376.269,1670759999999,4581277.21612,6585,25360.772,1956834.96950,0
+1670760000000,77.24,77.71,77.13,77.40,153273.113,1670763599999,11870545.88745,15485,85713.432,6638720.61352,0
+1670763600000,77.41,77.52,77.14,77.29,114944.725,1670767199999,8887025.31529,11221,51708.948,3998889.25529,0
+1670767200000,77.29,77.31,77.07,77.23,73686.297,1670770799999,5686076.57758,8556,30743.003,2372388.98817,0
+1670770800000,77.22,77.43,77.10,77.39,65122.388,1670774399999,5032704.96961,7949,32106.230,2481163.10039,0
+1670774400000,77.39,77.59,77.17,77.39,97497.198,1670777999999,7547964.56200,11571,43951.017,3402753.90465,0
+1670778000000,77.40,77.60,77.34,77.60,46361.599,1670781599999,3591311.13645,6954,26224.254,2031478.25378,0
+1670781600000,77.59,78.37,77.53,78.13,217984.012,1670785199999,16978100.48828,25163,125034.417,9740984.37890,0
+1670785200000,78.13,78.38,77.62,78.01,219447.318,1670788799999,17128257.21168,28537,112623.556,8789767.31116,0
+1670788800000,78.00,78.08,77.13,77.45,234872.594,1670792399999,18199154.63714,27140,113093.220,8761915.86645,0
+1670792400000,77.45,77.68,77.22,77.30,93280.702,1670795999999,7224440.93207,11385,47904.789,3709735.57278,0
+1670796000000,77.31,77.54,76.27,76.78,208630.351,1670799599999,16037877.10683,26221,98898.698,7602070.51062,0
+1670799600000,76.77,77.10,76.24,76.46,195695.320,1670803199999,15001136.44277,24314,95309.143,7306756.22888,0
+1670803200000,76.46,76.48,75.72,76.16,301742.678,1670806799999,22984316.94986,32756,142564.929,10864443.79020,0
+1670806800000,76.16,76.70,76.00,76.63,129749.957,1670810399999,9906150.93813,16412,74141.601,5663412.96284,0
+1670810400000,76.62,76.63,73.73,74.75,472428.339,1670813999999,35468126.04656,52369,215426.291,16174051.68270,0
+1670814000000,74.75,75.12,74.19,74.42,357064.830,1670817599999,26675723.98983,38807,162338.267,12132331.33616,0
+1670817600000,74.42,74.59,73.50,74.43,292594.534,1670821199999,21691653.91962,35126,142107.766,10538233.66637,0
+1670821200000,74.43,74.44,74.10,74.35,103917.255,1670824799999,7716996.45784,14804,51904.751,3854550.66827,0
+1670824800000,74.34,74.38,73.56,73.93,170266.300,1670828399999,12599058.80811,17709,83181.928,6155072.24937,0
+1670828400000,73.94,74.17,73.69,73.88,159966.563,1670831999999,11829340.78357,18692,85014.185,6286817.77874,0
+1670832000000,73.87,74.15,73.50,74.05,161084.875,1670835599999,11893598.67581,20427,78308.844,5783107.88532,0
+1670835600000,74.05,74.66,74.04,74.50,182488.857,1670839199999,13577338.43124,21836,93004.162,6920098.95050,0
+1670839200000,74.51,74.88,74.48,74.66,123960.642,1670842799999,9259268.92967,16440,59470.564,4442760.30484,0
+1670842800000,74.67,74.79,74.48,74.77,131314.087,1670846399999,9800062.96396,15473,59739.226,4459010.49783,0
+1670846400000,74.76,74.95,74.16,74.53,275210.375,1670849999999,20506515.97540,28968,130365.101,9714145.19763,0
+1670850000000,74.54,74.95,74.48,74.61,158368.140,1670853599999,11831630.99144,16969,74731.210,5583100.79697,0
+1670853600000,74.59,75.18,74.52,74.94,278413.355,1670857199999,20826852.59896,26660,144540.016,10815683.09975,0
+1670857200000,74.94,75.20,74.89,74.98,157584.813,1670860799999,11826083.58926,17588,82225.382,6171025.31998,0
+1670860800000,74.99,75.13,74.66,74.74,122691.065,1670864399999,9189944.36353,13417,48706.454,3648861.25950,0
+1670864400000,74.74,75.00,74.64,74.91,76033.223,1670867999999,5688651.75500,8782,40806.419,3053215.17855,0
+1670868000000,74.91,75.02,74.77,74.90,53835.436,1670871599999,4032560.87516,7057,29762.899,2229382.09237,0
+1670871600000,74.91,74.96,74.66,74.90,53859.833,1670875199999,4027828.36449,7314,27168.989,2031980.71393,0
+1670875200000,74.90,75.53,74.83,75.51,125927.045,1670878799999,9462375.68115,13423,72938.569,5480850.96476,0
+1670878800000,75.51,76.43,75.45,76.28,273372.499,1670882399999,20774342.72959,31918,140858.485,10706978.61342,0
+1670882400000,76.29,76.60,76.10,76.18,118245.282,1670885999999,9024975.20986,16015,57920.289,4421620.83015,0
+1670886000000,76.18,76.32,75.94,76.18,149182.426,1670889599999,11358622.06514,15046,60503.161,4608060.30381,0
+1670889600000,76.19,76.44,75.77,75.89,112451.331,1670893199999,8551971.15078,13179,52780.399,4013460.99350,0
+1670893200000,75.90,76.16,75.81,75.84,77627.749,1670896799999,5897740.27265,8919,37213.938,2827780.58809,0
+1670896800000,75.84,77.29,75.77,77.14,206143.915,1670900399999,15766612.28550,22017,121694.898,9308676.94832,0
+1670900400000,77.14,77.27,76.57,76.84,261192.869,1670903999999,20089167.29591,26341,133524.298,10269825.90678,0
+1670904000000,76.85,77.06,76.33,76.50,166601.773,1670907599999,12775432.74208,18493,80016.023,6136748.14999,0
+1670907600000,76.50,76.75,76.35,76.65,76372.822,1670911199999,5848338.79611,9416,38150.680,2921574.49370,0
+1670911200000,76.65,76.75,75.63,75.77,237311.567,1670914799999,18057985.16908,23636,113023.506,8601745.03500,0
+1670914800000,75.76,75.80,74.29,75.03,589705.919,1670918399999,44209022.67269,61270,285503.980,21402883.98756,0
+1670918400000,75.03,75.60,74.94,75.20,225396.595,1670921999999,16965930.35440,20635,118531.219,8922158.09777,0
+1670922000000,75.20,76.45,75.17,76.11,173147.942,1670925599999,13106380.92225,18794,94686.899,7169524.47438,0
+1670925600000,76.12,76.98,76.05,76.28,328636.773,1670929199999,25138136.22151,37151,157746.507,12067301.55297,0
+1670929200000,76.28,76.96,76.28,76.87,159020.986,1670932799999,12192616.95039,18113,84201.570,6455662.97231,0
+1670932800000,76.87,77.09,76.38,76.46,224303.144,1670936399999,17205947.08320,23414,112388.916,8622698.31369,0
+1670936400000,76.47,79.73,76.25,79.05,1171448.361,1670939999999,91762150.99219,114763,613042.997,47985017.72031,0
+1670940000000,79.05,79.80,78.56,78.67,526744.993,1670943599999,41722748.69536,52082,271219.601,21486016.44004,0
+1670943600000,78.68,78.76,77.93,78.02,299823.854,1670947199999,23457879.76116,29795,140521.970,10994846.81024,0
+1670947200000,78.03,78.43,77.83,78.11,187187.942,1670950799999,14632378.92436,18681,95912.046,7498245.49724,0
+1670950800000,78.12,78.26,76.64,76.88,334223.320,1670954399999,25880713.91837,32848,146057.223,11310393.02007,0
+1670954400000,76.87,77.42,76.77,77.14,140695.711,1670957999999,10854791.16066,16875,72857.864,5621973.63056,0
+1670958000000,77.14,77.65,77.06,77.39,103599.466,1670961599999,8007388.85581,11387,52610.599,4067128.87840,0
+1670961600000,77.39,77.70,77.23,77.60,68866.973,1670965199999,5332521.85516,8869,37255.858,2885105.23301,0
+1670965200000,77.59,77.74,77.48,77.69,66358.886,1670968799999,5150664.72342,8128,32721.292,2539893.21019,0
+1670968800000,77.68,77.70,76.87,77.33,136145.012,1670972399999,10522887.28184,14965,49767.813,3846860.50593,0
+1670972400000,77.33,77.57,77.21,77.37,75659.799,1670975999999,5857537.68923,9781,36882.617,2855362.53425,0
+1670976000000,77.36,78.17,77.34,77.98,159984.174,1670979599999,12439048.08670,18176,88481.488,6880626.79228,0
+1670979600000,77.97,78.01,77.65,77.68,56214.151,1670983199999,4373300.25494,8182,24823.114,1931292.32198,0
+1670983200000,77.67,78.45,77.60,78.38,131708.556,1670986799999,10280939.21492,12450,68612.810,5355722.30618,0
+1670986800000,78.38,78.78,78.28,78.32,135595.348,1670990399999,10646010.71605,13903,68785.452,5401208.42982,0
+1670990400000,78.32,78.41,77.93,78.08,86916.662,1670993999999,6791198.16690,10105,35333.453,2761285.16492,0
+1670994000000,78.08,78.33,77.82,78.29,102430.189,1670997599999,7998497.62305,11235,56580.100,4418744.96826,0
+1670997600000,78.29,78.32,78.04,78.17,74261.973,1671001199999,5805667.20790,8794,37301.309,2916362.54676,0
+1671001200000,78.17,78.49,78.13,78.27,70433.787,1671004799999,5515481.83630,9439,35370.510,2769984.57343,0
+1671004800000,78.28,78.70,78.12,78.50,110563.570,1671008399999,8674162.97567,12332,57736.025,4530113.92205,0
+1671008400000,78.51,78.51,77.90,78.18,110963.786,1671011999999,8677428.73350,12622,50775.402,3971061.38094,0
+1671012000000,78.18,78.44,78.07,78.16,91388.570,1671015599999,7153143.45029,9363,44055.081,3448542.42422,0
+1671015600000,78.16,78.37,77.93,78.12,84365.950,1671019199999,6588562.27171,8689,41461.321,3238710.45125,0
+1671019200000,78.12,78.53,78.03,78.50,111650.698,1671022799999,8748002.42807,12416,60819.497,4765176.53922,0
+1671022800000,78.50,78.81,78.14,78.30,178786.400,1671026399999,14023544.03011,18312,89257.861,7003428.15981,0
+1671026400000,78.31,78.97,78.25,78.84,210813.471,1671029999999,16585562.60565,22862,104772.318,8244448.33871,0
+1671030000000,78.85,79.10,78.39,78.41,201315.354,1671033599999,15858053.98667,20894,104585.218,8240220.87239,0
+1671033600000,78.41,78.58,77.02,77.70,474460.132,1671037199999,36912852.39563,53201,223010.819,17350775.32345,0
+1671037200000,77.70,77.71,76.70,76.89,261142.552,1671040799999,20143967.47597,28989,112721.969,8694967.95962,0
+1671040800000,76.89,77.55,76.21,76.54,537818.834,1671044399999,41303476.11844,59911,262446.865,20158554.25063,0
+1671044400000,76.53,76.73,74.13,75.75,743963.670,1671047999999,56232077.50648,98478,355348.766,26869867.37710,0
+1671048000000,75.74,76.25,75.20,75.54,230075.537,1671051599999,17420303.09021,29865,111168.488,8419746.81354,0
+1671051600000,75.54,75.90,75.44,75.47,83754.422,1671055199999,6339278.33408,11677,41969.357,3177244.16847,0
+1671055200000,75.46,75.51,75.21,75.30,95068.044,1671058799999,7165439.86354,11957,51040.578,3847393.14329,0
+1671058800000,75.31,75.59,75.02,75.32,150810.944,1671062399999,11367946.75933,15471,75546.514,5694332.50145,0
+1671062400000,75.31,75.49,74.81,74.85,198699.191,1671065999999,14936757.76996,21217,93218.589,7008757.00562,0
+1671066000000,74.84,75.10,74.00,74.44,304611.761,1671069599999,22702730.05780,33496,149668.844,11162052.96379,0
+1671069600000,74.44,74.95,73.29,74.88,308407.512,1671073199999,22887753.14600,33720,140668.607,10447699.55181,0
+1671073200000,74.87,75.04,74.63,74.82,98859.775,1671076799999,7397132.02744,12308,50720.630,3795290.82763,0
+1671076800000,74.81,74.98,74.46,74.96,84736.061,1671080399999,6329364.74658,11389,44818.385,3348337.09108,0
+1671080400000,74.97,75.33,74.82,74.97,128808.436,1671083999999,9665414.05886,14095,65396.513,4907676.19469,0
+1671084000000,74.96,75.08,74.67,74.69,110381.528,1671087599999,8270042.73440,12513,52200.627,3910676.68976,0
+1671087600000,74.70,75.10,74.53,74.73,106466.931,1671091199999,7968933.63828,13068,52745.088,3947573.40265,0
+1671091200000,74.74,74.94,74.54,74.61,108203.692,1671094799999,8084548.28151,14399,48784.743,3645230.22156,0
+1671094800000,74.60,74.95,74.53,74.86,99970.898,1671098399999,7477734.55514,11798,46653.049,3489922.36659,0
+1671098400000,74.86,74.86,74.24,74.36,143920.755,1671101999999,10732091.93908,15874,65761.104,4904216.64512,0
+1671102000000,74.36,74.63,74.21,74.63,131903.221,1671105599999,9817259.55286,15628,67775.606,5044400.89825,0
+1671105600000,74.63,74.73,74.30,74.41,92761.974,1671109199999,6911618.09967,11997,43889.777,3270577.13311,0
+1671109200000,74.40,74.54,73.70,74.10,333665.945,1671112799999,24730734.34923,37359,150939.499,11189016.56482,0
+1671112800000,74.10,74.10,72.98,73.69,390922.496,1671116399999,28781213.06295,43971,181690.525,13380691.49684,0
+1671116400000,73.69,74.19,73.60,73.98,206623.678,1671119999999,15271807.08051,22505,108357.010,8009127.50278,0
+1671120000000,73.97,74.03,73.15,73.48,179036.129,1671123599999,13161788.79145,21406,78736.383,5789005.56739,0
+1671123600000,73.49,73.56,73.00,73.09,121686.326,1671127199999,8919529.36505,14500,58369.122,4278585.39255,0
+1671127200000,73.08,73.16,71.96,72.58,426825.256,1671130799999,30992189.32953,44909,192207.044,13958438.64102,0
+1671130800000,72.57,72.93,72.48,72.71,158475.938,1671134399999,11518381.68845,17857,86186.361,6264251.78504,0
+1671134400000,72.71,73.08,72.70,72.93,83235.714,1671137999999,6068022.13902,10993,42955.512,3131743.54509,0
+1671138000000,72.93,73.04,72.07,72.59,155969.342,1671141599999,11320811.35067,18342,68622.615,4979919.89768,0
+1671141600000,72.58,72.69,72.28,72.50,111753.670,1671145199999,8101540.01474,13139,52155.671,3781095.16213,0
+1671145200000,72.49,72.75,71.58,72.41,209765.859,1671148799999,15139486.20860,20647,91512.942,6607933.13937,0
+1671148800000,72.41,73.28,72.20,73.12,207782.321,1671152399999,15131646.93383,20724,113680.874,8280255.89312,0
+1671152400000,73.12,73.14,72.55,72.61,115435.005,1671155999999,8407102.95003,11471,52418.530,3818182.75771,0
+1671156000000,72.62,73.39,72.61,72.97,128493.503,1671159599999,9385003.89456,12312,72997.730,5333193.49114,0
+1671159600000,72.98,73.44,72.98,73.24,100771.648,1671163199999,7379932.75991,10523,51246.224,3753211.73333,0
+1671163200000,73.24,73.31,72.91,72.92,66873.146,1671166799999,4888800.80065,8075,28536.210,2086521.75615,0
+1671166800000,72.91,73.14,72.77,73.11,72801.467,1671170399999,5311810.48464,8468,37123.134,2708536.85655,0
+1671170400000,73.12,73.13,72.70,72.96,57475.157,1671173999999,4189054.58547,8645,27292.035,1989131.93938,0
+1671174000000,72.95,73.56,72.94,73.21,192816.452,1671177599999,14133854.51471,19068,102405.811,7507203.08675,0
+1671177600000,73.21,73.32,71.10,71.39,432074.973,1671181199999,31177024.18609,39756,175411.521,12668397.14504,0
+1671181200000,71.38,71.39,67.24,69.07,1218483.586,1671184799999,84463716.44138,131933,555558.818,38496338.40636,0
+1671184800000,69.08,69.29,68.78,68.92,286345.354,1671188399999,19767267.57814,31058,131350.944,9067551.66687,0
+1671188400000,68.92,69.24,68.85,69.17,167330.459,1671191999999,11558659.26929,15967,82835.976,5722036.13261,0
+1671192000000,69.17,69.39,68.75,69.37,182160.539,1671195599999,12580956.32894,17717,87408.261,6037937.30677,0
+1671195600000,69.37,69.37,68.02,68.09,330276.742,1671199199999,22654252.07316,29628,149260.978,10236815.55595,0
+1671199200000,68.10,69.28,67.49,68.95,623429.840,1671202799999,42786123.78691,52165,319661.192,21947434.62748,0
+1671202800000,68.98,68.98,68.06,68.45,258160.668,1671206399999,17665620.40181,24366,132424.960,9060752.84742,0
+1671206400000,68.44,68.54,66.62,67.01,821583.581,1671209999999,55356507.66847,75387,380013.218,25605516.45964,0
+1671210000000,67.01,67.92,66.96,67.68,271162.154,1671213599999,18301793.72757,25823,148181.533,10001100.99393,0
+1671213600000,67.69,67.91,67.57,67.68,97674.727,1671217199999,6614652.09488,11855,46569.762,3153911.28317,0
+1671217200000,67.67,68.17,67.48,68.06,112838.013,1671220799999,7652398.89772,12836,62830.488,4261954.55336,0
+1671220800000,68.06,68.45,67.82,68.06,152303.358,1671224399999,10381916.57841,17574,78739.648,5367638.35512,0
+1671224400000,68.06,68.11,67.51,67.67,118506.491,1671227999999,8033612.91749,12631,52864.244,3583716.24031,0
+1671228000000,67.67,67.87,64.81,65.74,471528.416,1671231599999,31156172.90206,61545,212230.070,14019435.62977,0
+1671231600000,65.75,66.39,65.22,66.21,445626.053,1671235199999,29289821.57284,53755,225130.413,14801588.09766,0
+1671235200000,66.21,67.68,66.02,66.85,352976.043,1671238799999,23647268.94238,38563,179757.582,12039672.97849,0
+1671238800000,66.85,67.22,65.88,66.46,292879.478,1671242399999,19475173.58445,28119,156073.124,10377597.05871,0
+1671242400000,66.46,66.96,65.66,66.79,391410.983,1671245999999,25947295.05347,39425,208305.074,13809123.62523,0
+1671246000000,66.79,66.94,66.14,66.29,185525.051,1671249599999,12348340.50297,17910,88773.801,5910183.46822,0
+1671249600000,66.30,66.96,66.14,66.69,180544.709,1671253199999,12017185.66546,18492,100341.665,6678905.70262,0
+1671253200000,66.69,66.91,65.29,65.41,319992.384,1671256799999,21177279.92811,28371,139376.934,9229758.56023,0
+1671256800000,65.41,65.54,62.30,64.30,1090901.500,1671260399999,69488727.93901,109766,488738.179,31126296.59433,0
+1671260400000,64.30,65.11,64.15,64.94,262802.073,1671263999999,16977072.35804,27203,140870.390,9103585.78752,0
+1671264000000,64.95,65.19,64.47,64.70,187198.008,1671267599999,12130413.97607,20996,93658.767,6070327.78465,0
+1671267600000,64.69,64.78,63.95,64.00,229315.585,1671271199999,14761600.48358,23074,107750.705,6936341.05580,0
+1671271200000,64.01,64.66,63.67,64.55,229324.965,1671274799999,14722873.54528,23445,117914.779,7572870.97974,0
+1671274800000,64.56,64.74,62.90,63.38,431673.215,1671278399999,27498304.71127,41280,195877.148,12491801.19248,0
+1671278400000,63.38,64.04,63.13,63.70,280154.074,1671281999999,17817753.37948,28479,150220.113,9553255.61020,0
+1671282000000,63.70,63.84,63.26,63.49,174247.408,1671285599999,11072877.94228,16289,88689.514,5637187.30208,0
+1671285600000,63.49,64.35,63.42,63.87,327487.961,1671289199999,20961934.87231,31391,180379.936,11546378.46749,0
+1671289200000,63.86,64.56,63.78,64.21,194428.470,1671292799999,12473669.75187,19670,108354.614,6953515.57214,0
+1671292800000,64.20,64.23,63.65,63.94,179613.883,1671296399999,11483588.15029,18055,85799.797,5486242.17372,0
+1671296400000,63.95,64.01,63.06,63.39,216589.350,1671299999999,13764788.25895,21675,99416.436,6318948.74557,0
+1671300000000,63.40,64.00,63.37,63.85,159447.620,1671303599999,10159614.17544,15577,90046.219,5738909.15630,0
+1671303600000,63.84,63.95,63.52,63.70,93158.160,1671307199999,5932931.34016,10379,44357.804,2824497.37530,0
+1671307200000,63.69,63.85,63.38,63.51,126154.056,1671310799999,8024915.79010,12582,55457.776,3528586.02658,0
+1671310800000,63.51,64.07,63.40,63.79,142525.845,1671314399999,9089402.45821,13390,80235.221,5117344.62966,0
+1671314400000,63.80,64.89,63.61,64.67,175733.151,1671317999999,11282093.78213,19640,110623.330,7104394.42158,0
+1671318000000,64.67,65.12,64.24,64.85,222763.514,1671321599999,14429636.26084,25082,110801.147,7179327.31025,0
+1671321600000,64.85,65.04,64.37,64.63,161041.773,1671325199999,10407282.97968,15799,77492.995,5007050.54587,0
+1671325200000,64.62,64.63,64.18,64.20,112266.463,1671328799999,7226546.13950,10975,53357.360,3434961.80822,0
+1671328800000,64.20,64.66,64.15,64.57,175398.778,1671332399999,11307557.76286,13808,87757.583,5657205.43841,0
+1671332400000,64.57,64.90,64.50,64.88,95889.518,1671335999999,6199357.12405,9065,54159.012,3501580.13435,0
+1671336000000,64.87,65.93,64.81,65.30,391294.809,1671339599999,25587956.69245,34933,206274.715,13491394.25671,0
+1671339600000,65.30,65.43,64.86,65.02,131986.160,1671343199999,8589552.30886,13078,57970.804,3772394.18255,0
+1671343200000,65.03,65.05,64.69,64.93,202538.997,1671346799999,13138380.50593,17381,101153.328,6562064.44389,0
+1671346800000,64.93,64.98,64.40,64.42,139735.249,1671350399999,9042331.64508,13134,60623.068,3923243.71623,0
+1671350400000,64.41,64.67,64.35,64.46,163902.326,1671353999999,10571816.97819,14155,81457.525,5254584.43826,0
+1671354000000,64.45,64.49,63.00,63.30,398111.376,1671357599999,25316316.49481,37892,187264.259,11901601.19657,0
+1671357600000,63.29,63.58,63.19,63.26,177826.456,1671361199999,11267083.60705,16843,90794.053,5753784.94797,0
+1671361200000,63.26,64.00,63.12,63.84,269077.619,1671364799999,17111871.96317,21429,143939.577,9155614.84208,0
+1671364800000,63.84,64.49,63.77,64.22,206383.618,1671368399999,13241852.75483,17204,103285.223,6626429.99343,0
+1671368400000,64.23,64.38,63.74,63.77,172940.264,1671371999999,11072717.82106,14036,69224.902,4433114.87497,0
+1671372000000,63.76,63.87,63.49,63.61,135188.321,1671375599999,8607783.19106,12423,63910.111,4069544.83167,0
+1671375600000,63.61,63.80,63.56,63.57,59686.356,1671379199999,3800398.31658,6707,37519.841,2389150.19116,0
+1671379200000,63.57,63.76,63.52,63.72,56378.993,1671382799999,3587383.64282,5809,28166.471,1792459.57055,0
+1671382800000,63.73,64.32,63.72,64.07,142382.325,1671386399999,9111598.38900,11501,75841.055,4852839.95797,0
+1671386400000,64.07,64.89,64.07,64.55,290704.704,1671389999999,18752502.85406,29244,153273.293,9887246.29113,0
+1671390000000,64.54,64.69,64.29,64.51,92984.134,1671393599999,5994757.35202,9720,45410.364,2927513.19569,0
+1671393600000,64.50,64.78,64.32,64.44,100139.131,1671397199999,6468138.67860,11007,47479.871,3067026.61674,0
+1671397200000,64.44,64.52,64.14,64.24,86231.358,1671400799999,5544975.00331,9351,43048.055,2768465.38270,0
+1671400800000,64.25,65.03,64.22,64.57,109084.773,1671404399999,7046902.14879,13787,59757.987,3861700.03709,0
+1671404400000,64.57,65.19,64.22,64.37,117255.690,1671407999999,7593984.36470,14064,58208.859,3771574.26165,0
+1671408000000,64.37,65.00,63.86,64.63,201433.844,1671411599999,12969738.58388,21695,100747.535,6486451.58020,0
+1671411600000,64.63,64.83,64.37,64.59,81527.886,1671415199999,5268959.09773,9664,43707.099,2824404.60158,0
+1671415200000,64.59,64.64,63.51,63.81,214636.896,1671418799999,13731893.05907,22787,99057.128,6337698.41585,0
+1671418800000,63.80,63.92,61.45,62.62,589755.044,1671422399999,36994917.75850,59232,256197.437,16072092.82438,0
+1671422400000,62.62,62.91,62.31,62.75,256431.244,1671425999999,16063079.12111,22617,133297.790,8351088.99159,0
+1671426000000,62.75,62.80,62.37,62.61,115947.987,1671429599999,7259327.70332,11719,60022.112,3758289.21367,0
+1671429600000,62.61,63.08,62.52,62.99,176564.589,1671433199999,11094722.72217,16238,96814.229,6084789.46203,0
+1671433200000,63.01,63.12,62.73,63.01,124558.617,1671436799999,7839969.56112,12744,64173.668,4039662.73539,0
+1671436800000,63.01,63.45,62.91,63.44,165126.571,1671440399999,10433314.05231,16518,89487.553,5655867.17764,0
+1671440400000,63.44,63.65,63.31,63.43,131225.502,1671443999999,8327989.60502,13294,66926.967,4247623.59654,0
+1671444000000,63.43,63.89,63.40,63.78,123832.985,1671447599999,7884101.22642,13998,68757.315,4377765.10557,0
+1671447600000,63.78,63.84,63.40,63.50,119166.818,1671451199999,7574469.86190,13177,52360.028,3328230.07859,0
+1671451200000,63.51,63.67,63.24,63.61,113516.149,1671454799999,7205650.57629,12699,54038.905,3430783.39517,0
+1671454800000,63.61,63.83,63.20,63.31,164856.609,1671458399999,10465096.28294,14250,82080.362,5210745.15791,0
+1671458400000,63.31,63.75,62.83,63.37,233454.770,1671461999999,14772392.24284,24679,119748.686,7578792.21414,0
+1671462000000,63.38,63.53,63.08,63.11,188416.433,1671465599999,11931194.13087,16613,89229.595,5650583.58975,0
+1671465600000,63.12,63.17,61.89,62.37,470207.727,1671469199999,29390094.07723,39393,216148.124,13512780.48618,0
+1671469200000,62.36,62.48,61.54,62.34,353982.274,1671472799999,21964381.19011,35130,177516.904,11017241.86617,0
+1671472800000,62.33,62.50,61.55,61.73,245905.674,1671476399999,15269214.55590,23757,111695.372,6936758.10816,0
+1671476400000,61.73,62.53,61.63,62.25,189322.089,1671479999999,11759639.03191,18463,97801.249,6074630.81409,0
+1671480000000,62.25,62.85,62.24,62.75,132833.908,1671483599999,8304842.60034,13490,67875.616,4243352.62185,0
+1671483600000,62.75,63.60,62.70,63.01,218229.190,1671487199999,13786694.82048,20491,105611.113,6672391.96526,0
+1671487200000,63.01,63.08,60.92,62.40,467990.736,1671490799999,28963686.96288,50377,216604.376,13407768.80424,0
+1671490800000,62.41,63.79,62.24,63.32,377067.448,1671494399999,23768334.68120,40297,203147.726,12810392.96996,0
+1671494400000,63.32,64.66,63.04,64.03,542274.955,1671497999999,34716457.18678,49507,274814.958,17586124.46318,0
+1671498000000,64.03,65.10,64.00,64.49,350546.036,1671501599999,22577669.09665,34192,188502.686,12144847.93846,0
+1671501600000,64.50,65.63,64.33,65.04,433599.680,1671505199999,28137319.06170,42953,219266.196,14230818.42823,0
+1671505200000,65.04,65.34,64.36,64.81,293137.047,1671508799999,18977272.09731,29469,146076.807,9458054.40673,0
+1671508800000,64.80,65.86,64.62,65.33,352001.489,1671512399999,23000341.79222,35404,190142.290,12424330.84794,0
+1671512400000,65.33,65.47,64.86,65.10,209401.116,1671515999999,13637804.04153,21858,93174.970,6067900.38589,0
+1671516000000,65.10,65.38,64.81,65.05,180285.919,1671519599999,11724886.68333,16793,88053.412,5727156.66941,0
+1671519600000,65.06,65.12,64.64,64.86,128082.071,1671523199999,8300441.59463,14541,65056.772,4215970.64332,0
+1671523200000,64.85,65.13,64.66,64.95,153884.044,1671526799999,9986667.57437,16973,79496.363,5159918.87593,0
+1671526800000,64.94,65.22,64.88,64.98,120958.137,1671530399999,7866389.64960,13041,63271.323,4115066.46785,0
+1671530400000,64.98,65.46,64.86,65.21,200150.856,1671533999999,13046445.62359,18215,105246.035,6860733.22329,0
+1671534000000,65.20,65.65,64.88,64.96,205516.421,1671537599999,13404708.75786,18501,97447.377,6357684.73006,0
+1671537600000,64.95,65.22,64.82,64.94,120560.851,1671541199999,7835778.34560,13126,54647.405,3551908.67560,0
+1671541200000,64.93,64.98,64.66,64.71,121155.762,1671544799999,7854772.44839,14159,56193.808,3643593.19297,0
+1671544800000,64.71,65.49,64.16,65.08,405620.675,1671548399999,26227714.97614,38414,194804.071,12601558.30436,0
+1671548400000,65.09,65.62,64.75,64.97,401061.812,1671551999999,26131973.42578,35419,213647.260,13923139.64082,0
+1671552000000,64.98,65.35,64.45,65.22,266802.146,1671555599999,17297681.97108,26048,129278.800,8383608.22627,0
+1671555600000,65.21,66.30,64.87,65.09,512894.502,1671559199999,33562478.57689,46202,268803.489,17595383.46866,0
+1671559200000,65.09,65.29,64.79,65.10,150489.581,1671562799999,9788726.25320,14331,72999.248,4749689.50194,0
+1671562800000,65.11,65.29,64.98,65.25,85976.387,1671566399999,5598354.35136,9981,42772.291,2785448.03460,0
+1671566400000,65.25,65.68,65.08,65.14,142655.262,1671569999999,9325607.16628,13397,72961.182,4770610.36562,0
+1671570000000,65.13,65.56,65.12,65.36,85752.354,1671573599999,5605861.67313,9117,42310.006,2765939.28559,0
+1671573600000,65.37,65.68,65.21,65.54,76218.536,1671577199999,4988551.86534,8058,35107.350,2298140.60117,0
+1671577200000,65.54,65.98,65.50,65.50,183626.377,1671580799999,12074429.52697,15406,91992.721,6050550.25664,0
+1671580800000,65.51,66.08,65.23,65.61,273985.433,1671584399999,17989077.07034,24484,129600.534,8510944.53516,0
+1671584400000,65.60,66.48,65.46,66.11,232104.059,1671587999999,15304225.30648,22592,117916.865,7776500.58503,0
+1671588000000,66.11,66.80,65.85,66.05,402384.248,1671591599999,26704816.69949,36378,203981.269,13538641.62974,0
+1671591600000,66.04,66.09,65.06,65.49,320889.660,1671595199999,21026067.58953,28997,165907.688,10872423.51530,0
+1671595200000,65.49,65.54,64.68,64.80,259803.113,1671598799999,16876712.08682,24085,116787.216,7586546.72906,0
+1671598800000,64.79,65.29,64.57,65.17,177694.321,1671602399999,11556022.96719,18228,95035.226,6180971.44182,0
+1671602400000,65.17,65.28,64.92,64.98,102167.234,1671605999999,6648149.20073,10419,54086.855,3519633.90435,0
+1671606000000,64.98,65.15,64.89,64.99,106547.028,1671609599999,6928554.92382,9716,49879.523,3243948.85348,0
+1671609600000,65.00,65.47,64.59,65.29,244226.301,1671613199999,15873509.52525,20578,111351.401,7241164.83236,0
+1671613200000,65.29,65.56,65.16,65.26,172440.072,1671616799999,11269499.72573,14552,82156.188,5369610.23883,0
+1671616800000,65.25,65.43,65.11,65.30,101338.920,1671620399999,6613462.92267,9754,49807.518,3250604.09801,0
+1671620400000,65.31,65.67,65.27,65.52,108165.897,1671623999999,7081634.55396,11078,58675.731,3841718.58518,0
+1671624000000,65.52,65.86,65.39,65.41,162444.017,1671627599999,10649321.06500,15849,73549.510,4821823.47106,0
+1671627600000,65.41,65.59,65.22,65.52,153048.774,1671631199999,10015637.65374,12474,72295.506,4731203.41696,0
+1671631200000,65.52,66.02,65.08,65.41,256463.706,1671634799999,16825560.95260,25640,133252.464,8743165.54308,0
+1671634800000,65.42,65.83,65.20,65.78,174833.630,1671638399999,11467383.55454,18960,81302.100,5333236.64200,0
+1671638400000,65.78,65.85,65.20,65.25,165524.505,1671641999999,10839221.98508,16154,73693.475,4825483.31199,0
+1671642000000,65.25,65.74,65.07,65.67,191568.717,1671645599999,12537304.30532,18447,98720.511,6461854.70135,0
+1671645600000,65.67,65.85,65.48,65.58,111662.429,1671649199999,7329561.51257,12575,57362.117,3765968.62812,0
+1671649200000,65.58,65.81,65.39,65.53,96529.280,1671652799999,6332534.26138,10243,51458.750,3375870.59389,0
+1671652800000,65.53,65.76,65.45,65.56,82588.732,1671656399999,5415273.65800,9185,43282.459,2838149.60941,0
+1671656400000,65.56,65.74,65.41,65.58,78485.938,1671659999999,5148504.30411,7949,41778.605,2740720.46018,0
+1671660000000,65.58,65.58,65.28,65.30,48175.951,1671663599999,3150832.40315,5723,23008.085,1504758.45497,0
+1671663600000,65.30,65.57,65.18,65.36,105556.943,1671667199999,6896144.11529,10155,50770.356,3316708.23876,0
+1671667200000,65.36,65.56,64.86,65.56,171631.626,1671670799999,11184029.56781,17374,86964.710,5667453.90857,0
+1671670800000,65.56,65.59,65.24,65.30,62433.046,1671674399999,4082609.21024,7755,26467.196,1730609.45121,0
+1671674400000,65.31,65.46,65.18,65.38,48731.728,1671677999999,3184281.34584,5987,24723.332,1615531.08844,0
+1671678000000,65.39,65.52,65.25,65.46,41952.952,1671681599999,2743019.66992,5190,22628.605,1479596.60153,0
+1671681600000,65.46,65.69,65.38,65.52,71480.105,1671685199999,4685283.05671,7911,37495.966,2457813.59600,0
+1671685200000,65.52,66.04,65.43,65.93,163316.212,1671688799999,10744220.87108,13873,81433.305,5357973.26348,0
+1671688800000,65.92,66.10,65.64,65.86,142784.536,1671692399999,9404772.37586,15104,67874.039,4470891.14467,0
+1671692400000,65.87,66.35,65.70,66.22,197053.137,1671695999999,13017576.10061,17853,106479.641,7034831.31974,0
+1671696000000,66.23,66.67,66.14,66.34,243793.867,1671699599999,16178798.12753,24791,129544.149,8597826.16385,0
+1671699600000,66.33,66.37,65.95,66.13,159912.920,1671703199999,10577928.69482,16474,76282.412,5046748.26617,0
+1671703200000,66.13,66.38,65.99,66.11,125262.997,1671706799999,8290889.81846,12573,58285.551,3858519.55109,0
+1671706800000,66.11,66.35,66.00,66.27,108796.106,1671710399999,7201342.30058,11756,52673.835,3486995.86067,0
+1671710400000,66.27,66.50,66.13,66.16,123965.889,1671713999999,8221252.57961,12799,61222.787,4061026.67937,0
+1671714000000,66.16,66.45,65.81,65.88,251054.905,1671717599999,16602104.67872,22479,114565.184,7576817.34993,0
+1671717600000,65.88,65.98,64.75,64.94,437139.982,1671721199999,28543337.48177,38607,203966.605,13318924.80130,0
+1671721200000,64.94,65.12,64.50,64.63,316048.557,1671724799999,20481835.42874,29441,155330.179,10068710.29526,0
+1671724800000,64.63,64.96,64.30,64.82,241854.817,1671728399999,15642413.43795,22411,118553.573,7669283.99817,0
+1671728400000,64.82,64.96,64.21,64.41,213249.633,1671731999999,13754408.08004,20894,93034.170,6001167.08529,0
+1671732000000,64.41,64.71,64.30,64.66,121900.554,1671735599999,7863898.37958,13271,64480.775,4160154.60070,0
+1671735600000,64.66,65.29,64.59,65.24,115817.537,1671739199999,7521878.70787,13354,65758.805,4270724.60673,0
+1671739200000,65.25,66.21,65.07,65.70,334068.390,1671742799999,21952535.66930,35754,159952.366,10513544.61071,0
+1671742800000,65.71,65.79,65.47,65.54,110888.078,1671746399999,7274791.89340,11460,51911.924,3406295.23621,0
+1671746400000,65.55,65.91,65.53,65.84,81056.306,1671749999999,5330522.47425,8475,38025.991,2501136.68611,0
+1671750000000,65.84,66.17,65.81,66.16,117362.603,1671753599999,7749522.98177,10888,63573.313,4198074.34468,0
+1671753600000,66.16,66.63,66.01,66.05,223733.067,1671757199999,14833545.45296,19983,118598.108,7864509.70830,0
+1671757200000,66.05,66.26,65.92,66.22,100385.074,1671760799999,6631569.07782,9875,53115.922,3509410.33340,0
+1671760800000,66.22,66.49,66.03,66.33,97716.687,1671764399999,6473532.76927,9551,48349.191,3203505.53396,0
+1671764400000,66.32,66.71,66.15,66.18,163766.236,1671767999999,10876154.43959,16641,80963.698,5378653.32632,0
+1671768000000,66.17,66.26,65.92,66.22,104941.378,1671771599999,6938445.23003,10235,52102.483,3445242.70038,0
+1671771600000,66.22,66.33,65.96,66.06,68185.596,1671775199999,4509689.12693,7840,30981.261,2049144.30095,0
+1671775200000,66.06,66.06,65.76,65.84,94488.989,1671778799999,6224967.88894,9181,46013.267,3031546.12634,0
+1671778800000,65.84,66.15,65.71,66.01,120174.089,1671782399999,7919620.63240,10169,67093.827,4422369.74701,0
+1671782400000,66.01,66.08,65.55,65.71,109607.667,1671785999999,7209971.36639,12370,50487.527,3321515.89932,0
+1671786000000,65.72,65.87,65.59,65.74,85940.971,1671789599999,5650355.59207,8473,46003.240,3024886.02773,0
+1671789600000,65.74,66.05,65.71,65.92,91228.751,1671793199999,6012620.79075,9278,50247.793,3311502.66337,0
+1671793200000,65.92,66.03,65.72,65.93,69382.234,1671796799999,4570195.18245,7100,39562.376,2606027.04822,0
+1671796800000,65.93,66.07,65.87,65.97,53351.113,1671800399999,3520187.93170,6540,26980.087,1780288.16716,0
+1671800400000,65.98,66.20,64.67,65.59,431306.283,1671803999999,28293074.41667,46064,206391.680,13545225.33894,0
+1671804000000,65.59,65.72,65.22,65.29,199017.198,1671807599999,13022404.94149,19504,96054.431,6286210.13107,0
+1671807600000,65.30,65.82,65.21,65.58,124976.112,1671811199999,8190332.71487,13399,65742.078,4308424.05502,0
+1671811200000,65.58,65.58,65.34,65.43,85124.228,1671814799999,5572017.77785,9199,35775.322,2341749.06004,0
+1671814800000,65.44,65.62,65.40,65.53,55213.524,1671818399999,3616679.47657,6427,26674.027,1747385.70095,0
+1671818400000,65.53,65.67,65.47,65.54,45644.548,1671821999999,2993763.25174,6468,24169.756,1585382.83779,0
+1671822000000,65.53,65.69,65.47,65.64,37349.058,1671825599999,2449813.34377,5055,20470.369,1342793.35362,0
+1671825600000,65.64,65.81,65.52,65.57,62193.617,1671829199999,4083771.49424,7187,29295.504,1923587.75185,0
+1671829200000,65.57,65.84,65.37,65.75,54151.793,1671832799999,3550664.41909,6525,30421.294,1994355.72619,0
+1671832800000,65.75,65.76,65.45,65.52,34704.817,1671836399999,2275348.02086,4769,16964.727,1112124.41035,0
+1671836400000,65.52,65.80,65.49,65.71,43460.378,1671839999999,2854089.08303,5341,22883.284,1502679.71691,0
+1671840000000,65.71,65.78,65.58,65.69,40841.494,1671843599999,2681844.22860,4954,19778.917,1298794.21822,0
+1671843600000,65.69,65.78,65.32,65.34,49857.637,1671847199999,3267459.82546,5598,17956.507,1177242.66290,0
+1671847200000,65.35,65.65,65.30,65.59,49210.187,1671850799999,3221828.07212,5535,23874.064,1563330.79131,0
+1671850800000,65.59,65.69,65.56,65.66,30182.519,1671854399999,1981155.07647,4045,16555.991,1086795.80672,0
+1671854400000,65.66,65.68,65.47,65.54,39533.403,1671857999999,2592276.08209,4160,20353.873,1334573.00233,0
+1671858000000,65.54,65.54,65.23,65.30,78931.798,1671861599999,5158456.96191,7259,39450.258,2578394.59594,0
+1671861600000,65.30,65.31,65.01,65.22,96247.897,1671865199999,6270634.36187,9273,44484.502,2898264.90866,0
+1671865200000,65.21,65.53,65.18,65.49,82704.963,1671868799999,5410823.83023,7597,47525.964,3109027.02919,0
+1671868800000,65.50,65.56,65.30,65.35,52413.928,1671872399999,3428058.24212,5627,27158.554,1776261.05178,0
+1671872400000,65.35,65.44,65.19,65.36,65960.418,1671875999999,4307729.53527,6332,31682.643,2069270.74610,0
+1671876000000,65.35,65.49,65.35,65.48,32297.922,1671879599999,2113272.58522,4541,18353.841,1200967.66544,0
+1671879600000,65.48,65.60,65.42,65.49,50913.027,1671883199999,3335346.69382,5717,27739.235,1817409.27320,0
+1671883200000,65.50,65.63,65.47,65.49,43506.235,1671886799999,2851412.01876,5529,19257.495,1262275.37327,0
+1671886800000,65.50,65.75,65.49,65.58,70380.092,1671890399999,4619420.00021,7647,35511.099,2330960.11560,0
+1671890400000,65.57,65.67,65.48,65.66,33096.523,1671893999999,2169718.29695,4441,16018.748,1050242.02643,0
+1671894000000,65.65,65.75,65.61,65.73,58894.105,1671897599999,3868293.04315,6443,31049.556,2039596.73921,0
+1671897600000,65.74,65.90,65.70,65.77,55665.014,1671901199999,3661217.63276,7885,27175.333,1787581.80219,0
+1671901200000,65.76,65.83,65.71,65.76,31247.614,1671904799999,2055043.91010,4432,13630.780,896545.35759,0
+1671904800000,65.77,65.99,65.74,65.85,58773.338,1671908399999,3872720.12062,7214,30880.329,2034860.52428,0
+1671908400000,65.85,66.00,65.77,65.79,64962.905,1671911999999,4280952.06702,7303,31893.018,2102025.05287,0
+1671912000000,65.79,65.84,65.69,65.74,39154.742,1671915599999,2574071.09381,5441,17046.076,1120735.58594,0
+1671915600000,65.74,65.89,65.64,65.67,38131.245,1671919199999,2507009.55062,5317,19433.204,1277704.33283,0
+1671919200000,65.67,65.75,65.55,65.61,54688.581,1671922799999,3590822.36827,6109,27721.873,1820407.89571,0
+1671922800000,65.61,65.79,65.53,65.73,37992.410,1671926399999,2496111.62058,4636,20665.902,1357675.74798,0
+1671926400000,65.73,65.98,65.65,65.91,51711.373,1671929999999,3402843.77606,6223,30823.214,2028398.38598,0
+1671930000000,65.91,65.96,65.84,65.88,30384.639,1671933599999,2002532.90937,4271,14129.091,931248.91020,0
+1671933600000,65.87,65.90,65.67,65.69,30947.331,1671937199999,2035669.98991,4869,14689.415,966325.11178,0
+1671937200000,65.69,65.87,65.68,65.78,23588.750,1671940799999,1551578.13064,3474,12373.329,813889.60337,0
+1671940800000,65.78,65.85,65.67,65.67,33845.402,1671944399999,2225760.27768,3901,17679.406,1162733.09876,0
+1671944400000,65.67,65.72,65.44,65.64,69306.910,1671947999999,4545234.92270,7453,33857.505,2220809.13042,0
+1671948000000,65.65,65.72,65.56,65.72,23533.292,1671951599999,1544501.96043,3511,12985.948,852368.79362,0
+1671951600000,65.72,65.80,65.64,65.65,27048.677,1671955199999,1777553.12357,3621,14805.296,973098.74170,0
+1671955200000,65.66,65.87,65.65,65.80,35664.069,1671958799999,2345523.17921,4339,19756.448,1299411.92784,0
+1671958800000,65.80,65.86,65.78,65.81,46344.195,1671962399999,3050533.63855,4625,22326.076,1469588.95252,0
+1671962400000,65.81,65.84,65.65,65.76,42476.497,1671965999999,2792151.93055,5039,21340.433,1402814.38989,0
+1671966000000,65.76,65.99,65.69,65.80,89450.420,1671969599999,5892578.69256,8513,44416.365,2926108.39415,0
+1671969600000,65.81,65.95,65.64,65.92,83215.338,1671973199999,5476946.13059,7824,40340.606,2655536.58326,0
+1671973200000,65.92,65.99,65.73,65.82,76854.828,1671976799999,5062976.91790,8097,37686.234,2482847.17400,0
+1671976800000,65.81,66.24,65.24,66.14,301617.316,1671980399999,19809320.93049,26057,156929.263,10308003.57008,0
+1671980400000,66.13,66.47,65.80,65.91,259660.118,1671983999999,17165070.12957,22985,127107.733,8404938.21112,0
+1671984000000,65.91,66.18,65.64,66.17,106166.206,1671987599999,6996838.31965,10082,54908.976,3619466.89475,0
+1671987600000,66.16,66.32,66.10,66.21,108746.525,1671991199999,7200447.37497,10196,54923.039,3637001.74276,0
+1671991200000,66.22,66.32,66.14,66.18,81339.065,1671994799999,5386723.36080,8329,36760.570,2434797.23099,0
+1671994800000,66.18,67.65,65.95,67.28,560044.818,1671998399999,37366524.94959,43722,306207.741,20440441.29281,0
+1671998400000,67.28,67.36,66.83,67.05,284022.701,1672001999999,19046733.27602,26495,137781.081,9240623.15750,0
+1672002000000,67.05,68.48,66.95,67.89,410364.431,1672005599999,27763472.25130,35360,250272.922,16928608.75676,0
+1672005600000,67.88,69.41,67.82,68.62,756428.918,1672009199999,51845622.27792,71306,424414.097,29088964.14624,0
+1672009200000,68.62,69.69,68.50,69.11,512785.193,1672012799999,35405862.42101,45867,265281.081,18321195.52451,0
+1672012800000,69.10,69.18,68.66,68.74,353536.589,1672016399999,24339070.78723,29784,175969.985,12116265.31936,0
+1672016400000,68.74,68.88,68.56,68.78,152496.776,1672019999999,10478522.94228,16057,80767.603,5550215.92579,0
+1672020000000,68.77,69.39,68.77,69.34,247807.820,1672023599999,17118994.23256,21388,133618.802,9230963.27851,0
+1672023600000,69.33,69.39,69.00,69.10,184597.693,1672027199999,12770767.96068,17602,90470.929,6259525.84355,0
+1672027200000,69.09,69.34,68.77,68.91,211072.807,1672030799999,14567443.57417,17922,99530.964,6870376.80562,0
+1672030800000,68.91,69.22,68.83,69.08,157160.245,1672034399999,10847314.54896,15738,86127.437,5945618.63099,0
+1672034400000,69.07,69.57,68.92,68.96,267011.906,1672037999999,18474043.60806,25433,142210.404,9842122.29086,0
+1672038000000,68.95,69.16,68.78,68.87,191924.200,1672041599999,13237345.42049,16935,96834.846,6680243.24382,0
+1672041600000,68.87,69.04,68.55,68.99,271442.469,1672045199999,18665371.99165,24188,145981.250,10040702.20974,0
+1672045200000,68.99,69.43,68.87,69.10,380087.323,1672048799999,26299326.80807,30672,201134.735,13919283.45039,0
+1672048800000,69.10,72.00,69.10,70.51,1383663.793,1672052399999,97457742.31501,115140,810448.714,57083575.96586,0
+1672052400000,70.52,70.95,70.36,70.49,555217.562,1672055999999,39204354.71806,44883,269164.176,19009621.72645,0
+1672056000000,70.49,70.80,70.15,70.53,328192.238,1672059599999,23122920.59131,30294,161042.001,11348002.14778,0
+1672059600000,70.54,70.68,70.27,70.40,218471.427,1672063199999,15399699.64886,21942,96273.317,6787198.38475,0
+1672063200000,70.39,70.41,69.75,70.08,295206.282,1672066799999,20707995.70090,27078,121428.812,8520655.87627,0
+1672066800000,70.07,70.17,69.68,69.89,273323.635,1672070399999,19102048.79169,25767,130758.766,9140074.52092,0
+1672070400000,69.89,70.54,69.67,70.27,309373.703,1672073999999,21710624.15707,29861,171706.322,12050365.54065,0
+1672074000000,70.28,70.28,69.85,70.02,169923.519,1672077599999,11900817.33513,16620,83187.040,5826728.21235,0
+1672077600000,70.03,70.27,69.91,70.15,103673.031,1672081199999,7264060.52927,12252,52815.683,3700259.80982,0
+1672081200000,70.15,70.43,70.10,70.17,98833.875,1672084799999,6941670.04635,11795,51727.244,3633715.67949,0
+1672084800000,70.17,70.29,70.08,70.13,92912.583,1672088399999,6520787.82860,9564,46048.206,3232048.26520,0
+1672088400000,70.14,70.22,69.74,69.91,98458.784,1672091999999,6891852.90146,11508,41054.229,2873957.66249,0
+1672092000000,69.90,70.14,69.82,70.02,68139.611,1672095599999,4767580.29292,9673,37233.076,2605290.30092,0
+1672095600000,70.01,70.83,69.86,70.73,250008.827,1672099199999,17599015.89297,21023,153672.363,10821822.71032,0
+1672099200000,70.73,70.86,70.03,70.45,302943.068,1672102799999,21353110.34184,26277,139877.380,9860817.39516,0
+1672102800000,70.46,70.61,70.23,70.56,92380.805,1672106399999,6505156.13869,10003,46437.097,3270228.56802,0
+1672106400000,70.56,71.13,70.43,70.48,212834.764,1672109999999,15058337.65674,18909,113661.546,8044231.66362,0
+1672110000000,70.48,70.58,70.29,70.42,113654.983,1672113599999,8004260.20239,10297,51144.541,3602389.72695,0
+1672113600000,70.41,70.45,70.27,70.41,98992.538,1672117199999,6965860.81721,8955,49425.381,3477948.74183,0
+1672117200000,70.40,70.48,69.91,70.07,268259.628,1672120799999,18814907.72193,19580,122553.455,8595838.15209,0
+1672120800000,70.08,70.34,70.00,70.33,110323.418,1672124399999,7743501.29633,10263,62998.471,4422407.79025,0
+1672124400000,70.33,70.37,70.17,70.26,123506.405,1672127999999,8676894.37980,8410,60958.133,4282675.51806,0
+1672128000000,70.26,70.27,69.93,69.96,154453.298,1672131599999,10821096.64855,14357,72118.386,5052871.55805,0
+1672131600000,69.97,70.47,69.50,70.45,384190.296,1672135199999,26843596.45622,28192,181424.815,12681032.42003,0
+1672135200000,70.45,70.73,70.17,70.27,271746.533,1672138799999,19119579.87333,20697,135164.417,9509935.84403,0
+1672138800000,70.27,70.37,69.98,70.20,117879.196,1672142399999,8272534.68947,11354,61747.855,4334128.78364,0
+1672142400000,70.19,70.20,69.74,69.86,166753.681,1672145999999,11657291.13266,15104,75146.347,5253330.62358,0
+1672146000000,69.86,70.14,69.73,69.76,140292.531,1672149599999,9808901.61031,13591,70140.633,4904338.95639,0
+1672149600000,69.75,70.07,69.12,69.51,408531.128,1672153199999,28414086.75980,33233,197660.027,13749098.20724,0
+1672153200000,69.51,70.17,69.30,69.87,300779.242,1672156799999,20981037.14041,25575,159678.438,11138846.25137,0
+1672156800000,69.88,70.31,69.55,70.06,307070.211,1672160399999,21483005.27193,26187,158258.572,11072896.79792,0
+1672160400000,70.07,70.14,68.50,68.88,657213.883,1672163999999,45452225.09285,51239,307039.993,21236138.73244,0
+1672164000000,68.87,69.04,67.71,68.15,483526.692,1672167599999,33121462.15961,40450,223819.201,15337413.78869,0
+1672167600000,68.16,68.25,67.71,68.22,336193.711,1672171199999,22851093.86614,29886,166432.342,11312825.59734,0
+1672171200000,68.21,68.31,67.80,67.95,189507.374,1672174799999,12889630.15574,17026,83732.568,5695216.27241,0
+1672174800000,67.95,68.12,67.75,68.08,96001.182,1672178399999,6523539.70033,10898,46548.494,3163590.09966,0
+1672178400000,68.08,68.63,67.99,68.45,123336.252,1672181999999,8422001.14697,13842,67915.063,4638044.09252,0
+1672182000000,68.44,68.85,68.40,68.62,125542.277,1672185599999,8617438.78765,12191,58751.304,4033038.05057,0
+1672185600000,68.62,68.78,67.86,68.06,201778.391,1672189199999,13789621.59097,16609,90763.665,6203979.70154,0
+1672189200000,68.05,68.89,67.70,68.58,349496.279,1672192799999,23889533.77777,26251,183847.645,12564496.66464,0
+1672192800000,68.59,68.88,68.47,68.64,144051.784,1672196399999,9894960.95810,11609,68107.084,4678486.35345,0
+1672196400000,68.64,69.46,68.10,68.42,488262.254,1672199999999,33557662.06749,39479,242778.283,16691356.61445,0
+1672200000000,68.42,68.67,68.25,68.34,166362.792,1672203599999,11383527.24929,13099,81542.825,5580302.50991,0
+1672203600000,68.35,68.68,67.19,67.72,491235.082,1672207199999,33314485.21693,39435,232584.816,15777227.94586,0
+1672207200000,67.72,68.08,67.02,67.17,354979.180,1672210799999,23951327.14490,31279,170787.117,11525768.06181,0
+1672210800000,67.18,67.67,67.13,67.53,217940.762,1672214399999,14704276.82851,16659,120935.587,8158844.10191,0
+1672214400000,67.53,67.72,67.33,67.36,109350.855,1672217999999,7379756.21608,11961,54660.751,3689335.99081,0
+1672218000000,67.37,67.86,67.21,67.62,166724.778,1672221599999,11261452.90243,15027,92460.862,6244275.25518,0
+1672221600000,67.62,67.75,67.28,67.34,125473.529,1672225199999,8469300.96759,11716,65483.592,4420155.56215,0
+1672225200000,67.34,67.53,67.02,67.38,210946.540,1672228799999,14193264.28464,17622,105491.742,7098736.24667,0
+1672228800000,67.39,67.56,67.07,67.12,113196.643,1672232399999,7619040.49422,10855,53485.158,3600585.55532,0
+1672232400000,67.11,67.50,67.08,67.27,101595.792,1672235999999,6835699.27207,10535,54870.285,3692095.77648,0
+1672236000000,67.27,68.37,67.22,67.87,397905.476,1672239599999,26973688.84792,32762,203554.976,13800789.44699,0
+1672239600000,67.87,68.17,67.31,67.36,409863.255,1672243199999,27801983.00993,33272,209893.918,14241286.44656,0
+1672243200000,67.36,67.38,66.56,67.00,396548.183,1672246799999,26569326.24268,35162,174357.366,11683894.28687,0
+1672246800000,67.01,67.47,66.80,67.35,156472.874,1672250399999,10501069.15179,14850,81109.827,5445226.00985,0
+1672250400000,67.36,67.67,67.29,67.45,131258.454,1672253999999,8857379.21278,11839,61108.300,4124276.47430,0
+1672254000000,67.45,67.53,67.02,67.09,116837.895,1672257599999,7861805.00639,9975,57262.493,3853213.28343,0
+1672257600000,67.09,67.37,67.01,67.14,77531.269,1672261199999,5211802.88510,8062,40856.765,2746676.45082,0
+1672261200000,67.14,67.22,66.10,66.43,321093.371,1672264799999,21365220.12679,29718,146529.990,9748407.32308,0
+1672264800000,66.42,66.46,65.61,65.95,243521.344,1672268399999,16067226.74917,21838,101429.337,6695167.28687,0
+1672268400000,65.95,66.33,65.94,66.27,125481.446,1672271999999,8296572.62336,12484,60117.006,3975274.04831,0
+1672272000000,66.28,66.75,66.22,66.68,161203.463,1672275599999,10711348.00900,15657,83896.865,5575904.20129,0
+1672275600000,66.68,66.73,66.27,66.28,97338.700,1672279199999,6466190.41724,9254,41481.497,2755477.95815,0
+1672279200000,66.29,66.42,65.52,66.30,293482.873,1672282799999,19360670.10299,27088,148781.533,9815211.13751,0
+1672282800000,66.31,66.42,66.09,66.36,92693.077,1672286399999,6143920.03491,8081,46871.999,3107035.95902,0
+1672286400000,66.36,66.50,66.14,66.45,101025.498,1672289999999,6699582.98455,9314,53747.705,3564692.37487,0
+1672290000000,66.44,66.56,66.18,66.33,81474.638,1672293599999,5407772.21413,8448,39666.676,2632863.48276,0
+1672293600000,66.34,66.36,66.10,66.17,60669.257,1672297199999,4015984.28755,6650,28959.623,1917124.42062,0
+1672297200000,66.17,66.27,65.78,66.19,150700.464,1672300799999,9948745.67230,13127,71950.763,4750278.36340,0
+1672300800000,66.19,66.21,65.80,65.95,101790.012,1672304399999,6717510.40040,10194,46247.947,3052225.00160,0
+1672304400000,65.94,66.57,65.94,66.50,194541.249,1672307999999,12900611.82657,16285,106631.072,7072136.16464,0
+1672308000000,66.50,66.92,66.34,66.82,184163.841,1672311599999,12271698.95028,15017,101283.061,6750371.58572,0
+1672311600000,66.83,67.06,66.58,66.77,156953.629,1672315199999,10483647.85071,14407,78855.868,5267055.50078,0
+1672315200000,66.77,67.00,66.52,66.76,173587.746,1672318799999,11582909.47136,13750,86120.050,5745873.41750,0
+1672318800000,66.75,67.01,66.58,66.65,166087.627,1672322399999,11094452.19156,15063,79692.768,5324178.93432,0
+1672322400000,66.66,67.25,66.47,66.91,275221.246,1672325999999,18416979.26561,22279,138407.070,9264668.11754,0
+1672326000000,66.92,67.16,66.83,66.97,161152.686,1672329599999,10791656.11568,13626,80119.667,5365782.21998,0
+1672329600000,66.98,67.07,66.75,66.82,93194.473,1672333199999,6233758.22889,10370,45221.170,3025132.53379,0
+1672333200000,66.82,66.93,66.51,66.63,92504.348,1672336799999,6169006.01009,9351,44783.445,2986741.83246,0
+1672336800000,66.62,66.71,66.35,66.70,117763.444,1672340399999,7833448.75604,10868,57936.024,3854592.53456,0
+1672340400000,66.69,66.80,66.18,66.41,148397.297,1672343999999,9860171.62601,13257,74100.346,4924275.51263,0
+1672344000000,66.42,66.50,65.92,66.18,233170.727,1672347599999,15427441.28783,19887,111418.175,7371737.44624,0
+1672347600000,66.17,66.27,65.97,66.04,103923.439,1672351199999,6871554.65313,10167,49050.981,3243979.39209,0
+1672351200000,66.04,66.69,65.98,66.49,127298.699,1672354799999,8444802.83552,12700,72536.866,4811269.51615,0
+1672354800000,66.50,66.94,66.41,66.62,144728.948,1672358399999,9657061.39282,13345,78023.661,5206622.06754,0
+1672358400000,66.62,67.12,66.51,66.97,178895.302,1672361999999,11962846.07964,15815,96938.453,6483671.64794,0
+1672362000000,66.97,67.00,66.40,66.71,128107.407,1672365599999,8543342.08846,11221,60230.238,4016475.35941,0
+1672365600000,66.71,67.24,66.66,67.18,139547.410,1672369199999,9339435.40760,11877,67569.922,4523664.01849,0
+1672369200000,67.18,67.60,67.04,67.12,190844.225,1672372799999,12844337.36660,17229,95444.531,6424299.22839,0
+1672372800000,67.13,67.21,66.75,66.89,149246.172,1672376399999,9987455.97437,11832,66745.921,4466073.38934,0
+1672376400000,66.89,66.89,66.20,66.44,186642.375,1672379999999,12425774.16588,15989,86352.974,5749533.32922,0
+1672380000000,66.44,66.70,66.32,66.55,138850.148,1672383599999,9241507.86569,11415,67963.787,4523697.35212,0
+1672383600000,66.55,66.58,66.00,66.41,250488.083,1672387199999,16599609.26208,21851,126013.990,8352190.94076,0
+1672387200000,66.41,66.59,66.20,66.52,140616.969,1672390799999,9338615.02741,13001,68591.676,4555907.65432,0
+1672390800000,66.52,66.81,66.45,66.73,151043.939,1672394399999,10065552.84124,13027,79961.531,5329524.30848,0
+1672394400000,66.72,66.87,66.51,66.57,115801.081,1672397999999,7725730.74759,10980,57326.790,3825171.40975,0
+1672398000000,66.57,66.75,66.41,66.57,104888.278,1672401599999,6983282.81297,8701,47500.230,3162556.27018,0
+1672401600000,66.56,66.80,66.26,66.69,167921.778,1672405199999,11176182.29799,12205,76072.516,5064237.36822,0
+1672405200000,66.69,66.80,66.45,66.52,89665.107,1672408799999,5975133.71151,8128,40856.751,2722710.52322,0
+1672408800000,66.52,67.07,66.40,66.93,315829.378,1672412399999,21093827.40594,21981,160795.222,10740405.46696,0
+1672412400000,66.94,67.88,66.74,67.80,468433.376,1672415999999,31599540.75007,35111,262749.836,17728158.02480,0
+1672416000000,67.80,68.24,67.50,67.91,349214.121,1672419599999,23699125.48487,30687,179212.448,12164862.62475,0
+1672419600000,67.91,67.95,67.41,67.61,190498.155,1672423199999,12884393.96564,16522,93714.349,6338620.70740,0
+1672423200000,67.61,67.96,67.52,67.89,122764.946,1672426799999,8316366.60139,11645,68218.088,4621947.99951,0
+1672426800000,67.90,68.12,67.76,67.85,111154.871,1672430399999,7551274.43064,10852,57051.512,3876253.28218,0
+1672430400000,67.85,68.23,67.83,68.20,113305.730,1672433999999,7710483.21795,10528,64284.078,4374661.77452,0
+1672434000000,68.21,68.67,67.75,67.77,202019.177,1672437599999,13779071.55965,18651,108208.157,7382682.87929,0
+1672437600000,67.77,67.95,67.66,67.88,81733.813,1672441199999,5541258.43038,9260,42972.090,2913513.01245,0
+1672441200000,67.89,68.12,67.86,67.92,73993.002,1672444799999,5030112.98584,8079,35821.472,2435177.89713,0
+1672444800000,67.92,68.13,67.66,67.84,94858.064,1672448399999,6439438.30761,9338,43027.940,2921602.96530,0
+1672448400000,67.85,67.98,67.60,67.91,102954.707,1672451999999,6978001.13366,8987,50969.484,3454509.14450,0
+1672452000000,67.91,68.31,67.78,68.20,126024.009,1672455599999,8578474.61746,10991,71432.613,4862409.55850,0
+1672455600000,68.21,68.22,67.91,67.96,72360.401,1672459199999,4923576.03972,7450,28848.263,1962859.22892,0
+1672459200000,67.95,68.00,67.74,67.84,80754.817,1672462799999,5480454.19774,6955,35425.498,2404235.82649,0
+1672462800000,67.84,68.03,67.77,67.84,52587.933,1672466399999,3571582.38618,5723,25694.824,1745180.70361,0
+1672466400000,67.84,67.90,67.68,67.79,50729.816,1672469999999,3439232.65246,5335,21832.997,1480055.59232,0
+1672470000000,67.79,67.97,67.68,67.97,74422.114,1672473599999,5047547.79774,7249,42024.807,2850626.24022,0
+1672473600000,67.96,68.13,67.88,68.02,103410.922,1672477199999,7032360.39793,8051,57975.573,3942669.42796,0
+1672477200000,68.02,68.09,67.91,67.99,65993.520,1672480799999,4487317.50478,6690,30289.364,2059687.46638,0
+1672480800000,67.99,68.44,67.97,68.37,167439.809,1672484399999,11426632.33034,13334,95776.722,6536747.00535,0
+1672484400000,68.37,68.46,68.23,68.37,111675.797,1672487999999,7634164.41366,9490,54052.359,3695433.58363,0
+1672488000000,68.37,68.58,68.19,68.53,285340.566,1672491599999,19528792.14941,19247,159971.651,10950001.94646,0
+1672491600000,68.52,71.12,68.47,70.75,1348208.151,1672495199999,94538208.25944,101105,786474.159,55123138.61293,0
+1672495200000,70.75,71.08,70.40,70.43,686107.227,1672498799999,48486767.68153,49592,350092.402,24743286.86391,0
+1672498800000,70.43,70.50,69.92,70.05,400727.761,1672502399999,28140545.74059,30117,184104.410,12930722.05958,0
+1672502400000,70.06,70.43,69.89,70.16,226020.627,1672505999999,15855510.15584,18529,112933.226,7923929.30123,0
+1672506000000,70.17,70.31,69.78,70.13,187067.554,1672509599999,13097649.89825,14876,96874.692,6783181.05270,0
+1672509600000,70.13,70.23,69.86,69.91,79153.336,1672513199999,5544313.59876,8926,37437.426,2622506.58494,0
+1672513200000,69.92,70.33,69.91,70.13,108167.884,1672516799999,7585832.36365,9998,59628.780,4180993.97445,0
+1672516800000,70.13,70.50,70.06,70.36,96239.300,1672520399999,6765505.30785,9046,56540.223,3974553.98168,0
+1672520400000,70.35,70.43,70.17,70.20,70129.146,1672523999999,4930175.95020,7452,32657.293,2295891.05819,0
+1672524000000,70.20,70.20,69.66,70.08,129054.905,1672527599999,9035485.42099,12762,56313.763,3943946.04944,0
+1672527600000,70.07,70.30,69.76,70.15,154558.842,1672531199999,10820436.94061,14239,77284.703,5411323.23367,0
+1672531200000,70.14,70.22,69.10,69.28,324053.428,1672534799999,22569055.75724,24911,145323.306,10123327.67539,0
+1672534800000,69.29,69.62,69.15,69.49,148210.105,1672538399999,10282700.66817,12949,76413.886,5301240.43966,0
+1672538400000,69.49,69.85,69.28,69.49,117624.818,1672541999999,8182898.23585,10494,58359.309,4060377.08921,0
+1672542000000,69.50,69.77,69.37,69.43,114429.448,1672545599999,7958775.68754,10232,52976.909,3685350.17255,0
+1672545600000,69.43,69.47,69.20,69.26,102296.306,1672549199999,7091779.20149,9818,45464.803,3151909.95449,0
+1672549200000,69.26,69.44,68.85,69.38,139946.893,1672552799999,9677623.54116,12164,69916.294,4836618.92874,0
+1672552800000,69.39,69.55,69.30,69.34,93353.389,1672556399999,6480828.23418,8351,41017.381,2847965.01459,0
+1672556400000,69.34,69.52,69.14,69.49,107971.304,1672559999999,7482821.72013,9062,64941.243,4500824.34973,0
+1672560000000,69.49,70.25,69.34,69.88,195535.619,1672563599999,13638220.41912,17070,109694.105,7651652.00384,0
+1672563600000,69.88,70.50,69.71,70.45,293557.158,1672567199999,20583265.12562,22865,153213.709,10746523.37322,0
+1672567200000,70.44,70.62,70.05,70.33,256853.417,1672570799999,18057267.89368,17937,134773.129,9477628.62176,0
+1672570800000,70.32,70.43,70.11,70.19,135386.640,1672574399999,9512279.40017,10682,65560.963,4606900.93659,0
+1672574400000,70.18,70.19,69.78,69.93,200913.624,1672577999999,14060976.24634,14266,93612.150,6552105.68974,0
+1672578000000,69.93,69.94,69.51,69.73,167443.773,1672581599999,11674124.12344,12656,78106.664,5445937.05670,0
+1672581600000,69.73,70.15,69.70,69.82,180195.883,1672585199999,12606707.62608,13309,92703.145,6485736.46774,0
+1672585200000,69.83,70.48,69.81,70.31,187608.177,1672588799999,13167125.85835,14551,101845.786,7147031.42292,0
+1672588800000,70.31,70.80,70.11,70.60,213339.607,1672592399999,15017881.01537,16902,119119.442,8387911.75372,0
+1672592400000,70.59,71.53,70.53,70.84,520050.358,1672595999999,36893194.10721,39269,276367.816,19611778.90233,0
+1672596000000,70.85,71.30,70.85,70.97,213189.123,1672599599999,15157952.76416,17374,98224.679,6985288.16474,0
+1672599600000,70.97,71.17,70.78,70.88,156444.618,1672603199999,11099583.55281,13122,70858.043,5028091.94515,0
+1672603200000,70.87,71.42,70.84,71.10,148414.925,1672606799999,10558924.59032,12669,83484.742,5939550.97503,0
+1672606800000,71.09,71.44,71.02,71.10,109456.616,1672610399999,7793060.22351,10004,54364.518,3871399.28918,0
+1672610400000,71.10,71.16,70.56,70.80,171667.858,1672613999999,12146158.73279,15401,77807.722,5504642.81786,0
+1672614000000,70.81,70.91,70.52,70.88,131660.041,1672617599999,9310871.19730,11273,63145.814,4466280.07518,0
+1672617600000,70.89,71.07,70.30,70.37,226662.111,1672621199999,16011551.90324,16679,108281.998,7650385.41050,0
+1672621200000,70.36,70.54,70.01,70.11,331869.293,1672624799999,23307981.38939,24495,162745.061,11431273.44402,0
+1672624800000,70.11,70.67,70.04,70.47,130661.876,1672628399999,9193945.03556,11480,73900.920,5200037.64219,0
+1672628400000,70.48,71.07,70.30,70.88,230306.457,1672631999999,16272748.48261,16204,124869.856,8826460.84437,0
+1672632000000,70.88,70.89,70.12,70.41,236621.212,1672635599999,16661651.75890,18193,107102.413,7540798.05244,0
+1672635600000,70.40,70.70,70.24,70.58,152315.104,1672639199999,10735467.01621,11879,84556.488,5960179.69385,0
+1672639200000,70.58,70.80,70.36,70.48,109450.257,1672642799999,7726429.60529,9998,51649.834,3646787.78865,0
+1672642800000,70.49,78.11,70.39,74.79,1866572.812,1672646399999,138768591.93162,177022,1041938.371,77441592.70631,0
+1672646400000,74.79,75.98,74.48,75.37,1110377.621,1672649999999,83633884.29306,88785,584744.186,44046535.72385,0
+1672650000000,75.37,75.87,75.04,75.13,433512.681,1672653599999,32672866.97934,33718,220924.267,16653661.48925,0
+1672653600000,75.14,75.63,74.75,75.04,369570.416,1672657199999,27773534.38549,30039,188920.890,14202439.78352,0
+1672657200000,75.05,75.32,74.80,75.26,238130.503,1672660799999,17874845.77897,21750,117534.034,8824198.74891,0
+1672660800000,75.25,75.56,75.07,75.30,220830.522,1672664399999,16624577.26710,21614,109124.204,8215862.43072,0
+1672664400000,75.31,75.65,75.04,75.28,253149.257,1672667999999,19073039.13354,23896,124080.725,9351061.26701,0
+1672668000000,75.27,75.88,75.24,75.63,249800.221,1672671599999,18860577.13741,22467,128482.622,9703251.19860,0
+1672671600000,75.63,77.50,75.00,75.12,649190.998,1672675199999,49057938.29409,58840,318663.522,24114205.65099,0
+1672675200000,75.11,75.34,74.44,74.52,331984.618,1672678799999,24871010.08688,30700,154653.290,11591049.39669,0
+1672678800000,74.52,74.77,74.30,74.75,215754.222,1672682399999,16087021.85154,20900,112190.335,8366825.33817,0
+1672682400000,74.74,74.84,74.40,74.57,122769.713,1672685999999,9163283.31697,13206,56136.560,4191416.38858,0
+1672686000000,74.57,75.00,74.45,74.93,126870.105,1672689599999,9472792.61620,13223,67859.791,5068525.69380,0
+1672689600000,74.93,75.26,74.69,75.18,153699.859,1672693199999,11527085.61730,14853,88962.506,6672675.56716,0
+1672693200000,75.17,75.63,75.05,75.38,145427.451,1672696799999,10952379.67435,13231,88863.099,6693445.79348,0
+1672696800000,75.38,75.38,74.71,74.78,134303.819,1672700399999,10074152.61293,12940,61773.670,4633581.42426,0
+1672700400000,74.79,75.20,74.60,74.69,162614.814,1672703999999,12181555.77318,13735,78858.191,5908122.07858,0
+1672704000000,74.69,75.26,74.37,75.00,220766.702,1672707599999,16509693.29008,18496,104495.092,7815876.62985,0
+1672707600000,75.01,75.35,74.56,75.27,149023.853,1672711199999,11160322.64562,14743,77843.247,5830747.57526,0
+1672711200000,75.28,75.40,75.01,75.03,123164.745,1672714799999,9264507.65624,11557,57363.740,4315592.69629,0
+1672714800000,75.03,75.80,74.90,75.53,233390.409,1672718399999,17599858.42399,18167,122292.117,9223502.15508,0
+1672718400000,75.52,75.76,75.22,75.27,177171.147,1672721999999,13374177.05953,15117,74580.821,5629995.98233,0
+1672722000000,75.27,75.80,75.14,75.75,203827.745,1672725599999,15382448.32622,16418,110411.375,8334220.25871,0
+1672725600000,75.74,76.48,75.67,75.95,495910.030,1672729199999,37717507.38637,37883,248532.982,18905613.31944,0
+1672729200000,75.96,76.26,75.82,75.94,153132.323,1672732799999,11637847.25563,13761,77987.134,5928618.45065,0
+1672732800000,75.94,76.08,75.16,75.53,284360.095,1672736399999,21473025.30151,23794,136426.651,10301174.59252,0
+1672736400000,75.53,75.95,75.45,75.81,154491.669,1672739999999,11691509.81329,13179,92561.230,7006121.34981,0
+1672740000000,75.81,75.87,75.53,75.61,113871.984,1672743599999,8620030.44272,10019,48462.952,3669436.33089,0
+1672743600000,75.61,75.71,75.26,75.43,129498.323,1672747199999,9776993.55754,11586,64000.524,4832595.65103,0
+1672747200000,75.43,75.58,74.84,75.06,221096.085,1672750799999,16620778.34159,18913,100419.708,7549453.72778,0
+1672750800000,75.06,75.34,74.96,75.11,141451.945,1672754399999,10629840.33235,13862,70301.905,5283899.40249,0
+1672754400000,75.12,75.71,74.30,74.62,469979.982,1672757999999,35286644.93460,34515,223028.889,16754225.81906,0
+1672758000000,74.63,74.98,73.62,74.67,828720.919,1672761599999,61574829.33951,58781,393174.038,29223334.65991,0
+1672761600000,74.66,75.11,74.30,74.52,347431.381,1672765199999,25932078.27894,28352,168198.951,12557009.22106,0
+1672765200000,74.53,75.88,74.52,75.55,521452.482,1672768799999,39345992.13389,42315,267180.478,20154900.98455,0
+1672768800000,75.54,75.62,74.80,75.05,268493.739,1672772399999,20183951.84702,23062,120279.639,9040901.55795,0
+1672772400000,75.05,75.23,74.72,75.09,128085.711,1672775999999,9604113.45875,12777,63786.427,4783477.02694,0
+1672776000000,75.10,75.59,75.06,75.15,141019.484,1672779599999,10622511.57155,13729,66537.399,5012412.92122,0
+1672779600000,75.15,75.45,75.04,75.27,96937.841,1672783199999,7296226.85598,9482,60610.440,4561378.84644,0
+1672783200000,75.26,75.41,75.10,75.26,70094.119,1672786799999,5273313.95951,7981,34430.206,2590381.42319,0
+1672786800000,75.26,75.69,75.23,75.53,155652.302,1672790399999,11759823.95178,13078,83782.991,6330009.25485,0
+1672790400000,75.54,75.98,75.29,75.64,249860.315,1672793999999,18904502.64491,20645,130719.474,9890998.77478,0
+1672794000000,75.63,76.83,75.61,76.37,528528.886,1672797599999,40355602.36830,43877,291348.060,22246792.01790,0
+1672797600000,76.36,77.25,76.24,76.91,353841.190,1672801199999,27177505.90889,30327,195106.823,14987920.99864,0
+1672801200000,76.90,78.00,76.79,77.48,719734.123,1672804799999,55711751.34169,53565,384100.089,29738096.09942,0
+1672804800000,77.48,77.62,76.70,76.85,305759.584,1672808399999,23562578.13707,23469,138410.242,10667677.66507,0
+1672808400000,76.86,76.90,76.54,76.62,152108.510,1672811999999,11665955.56788,13910,69007.910,5292962.78608,0
+1672812000000,76.63,77.27,76.40,77.11,199288.004,1672815599999,15314036.97845,16568,112285.527,8630669.85751,0
+1672815600000,77.10,77.22,76.55,76.64,197201.663,1672819199999,15145986.94164,15838,97719.123,7506223.50892,0
+1672819200000,76.63,76.92,75.91,76.35,328550.692,1672822799999,25098306.75706,25970,156889.870,11988213.01830,0
+1672822800000,76.35,76.62,76.15,76.23,164477.577,1672826399999,12567371.38867,13810,82277.679,6287280.84496,0
+1672826400000,76.24,76.37,76.06,76.33,96655.295,1672829999999,7368376.62131,9523,49664.871,3786663.90363,0
+1672830000000,76.33,76.37,75.91,76.14,111189.627,1672833599999,8467419.78544,11144,51073.041,3889810.35939,0
+1672833600000,76.14,76.24,75.51,75.65,258424.915,1672837199999,19600084.37024,21980,110494.332,8382213.45836,0
+1672837200000,75.65,76.32,75.64,76.24,184849.166,1672840799999,14047366.79970,17337,102216.426,7768655.80111,0
+1672840800000,76.25,76.46,75.66,75.86,266627.650,1672844399999,20269149.33954,22693,121845.581,9264873.29443,0
+1672844400000,75.86,76.24,74.70,76.17,436256.725,1672847999999,33000325.90676,38863,203249.938,15383622.86591,0
+1672848000000,76.18,76.40,75.71,75.78,238762.727,1672851599999,18145164.43952,21802,110440.691,8393569.91324,0
+1672851600000,75.79,76.60,75.60,75.80,281187.235,1672855199999,21385392.98568,24735,140617.242,10696410.88677,0
+1672855200000,75.81,76.39,75.62,75.91,225111.537,1672858799999,17123151.43584,19891,117530.527,8940801.88202,0
+1672858800000,75.90,76.11,74.24,75.20,571861.113,1672862399999,42991998.77287,48716,273248.246,20546643.66488,0
+1672862400000,75.20,75.20,74.26,74.71,207495.313,1672865999999,15500340.92072,19285,104656.903,7816876.07915,0
+1672866000000,74.70,74.99,74.60,74.89,99946.383,1672869599999,7476467.08609,9611,53582.588,4008514.97900,0
+1672869600000,74.90,75.20,74.85,74.98,83919.755,1672873199999,6296849.06866,9495,43237.253,3244607.84327,0
+1672873200000,74.99,75.53,74.92,75.42,123058.261,1672876799999,9263430.29997,11776,71147.181,5355922.18403,0
+1672876800000,75.42,75.97,75.12,75.13,217787.361,1672880399999,16474274.80535,18302,112913.434,8542767.42184,0
+1672880400000,75.12,75.66,74.80,75.35,178179.940,1672883999999,13407485.30166,14819,90666.901,6822341.76434,0
+1672884000000,75.34,75.95,75.15,75.67,149667.826,1672887599999,11303236.50365,11998,75931.965,5735120.34958,0
+1672887600000,75.68,75.80,75.40,75.72,93479.088,1672891199999,7064149.30057,9136,49854.422,3767817.15005,0
+1672891200000,75.71,76.20,75.63,76.01,226679.797,1672894799999,17224380.40008,17359,108618.821,8252731.83313,0
+1672894800000,76.00,76.26,75.72,75.81,139269.873,1672898399999,10580194.76519,11817,65557.522,4980745.01432,0
+1672898400000,75.81,75.83,75.12,75.36,147835.609,1672901999999,11151613.14725,14144,65258.248,4923571.53789,0
+1672902000000,75.37,75.41,74.90,75.31,143915.105,1672905599999,10822349.66914,14945,79124.583,5950807.20733,0
+1672905600000,75.31,75.34,74.76,75.13,155027.925,1672909199999,11636720.85379,15089,73821.401,5542483.24099,0
+1672909200000,75.14,75.14,74.52,74.75,209298.690,1672912799999,15657692.63777,19205,100428.691,7514045.66830,0
+1672912800000,74.74,75.26,74.70,75.08,144350.349,1672916399999,10824578.20142,13108,82901.182,6215984.78539,0
+1672916400000,75.09,75.20,74.86,75.02,93549.830,1672919999999,7018540.38457,9856,47521.481,3565332.21285,0
+1672920000000,75.03,75.10,74.78,74.99,109597.029,1672923599999,8209652.20201,10938,56273.411,4215662.09722,0
+1672923600000,74.98,75.00,73.80,74.00,521888.057,1672927199999,38822750.94896,41208,240983.437,17931547.51567,0
+1672927200000,74.00,74.52,73.51,74.09,470974.465,1672930799999,34881075.16198,38117,229365.706,16992310.61585,0
+1672930800000,74.08,74.60,74.00,74.36,291729.372,1672934399999,21700127.46716,24862,147837.940,10997705.22996,0
+1672934400000,74.37,74.47,74.07,74.20,145535.758,1672937999999,10810883.81767,13355,70646.938,5248402.23515,0
+1672938000000,74.20,74.30,73.66,73.77,154383.623,1672941599999,11419805.45604,14059,69816.294,5164495.06015,0
+1672941600000,73.77,74.29,73.67,74.29,159404.786,1672945199999,11807438.89007,14881,88274.985,6538419.59641,0
+1672945200000,74.29,74.99,74.26,74.79,186681.482,1672948799999,13937681.38348,16693,106077.095,7920078.04542,0
+1672948800000,74.80,75.18,74.54,74.67,143817.464,1672952399999,10761513.69374,14498,73565.203,5505726.65462,0
+1672952400000,74.66,74.74,74.41,74.57,89111.879,1672955999999,6644596.65781,9313,48001.445,3579568.02135,0
+1672956000000,74.58,74.68,74.31,74.37,52660.305,1672959599999,3923390.68527,6398,23900.765,1780884.50600,0
+1672959600000,74.37,74.63,73.92,74.21,184144.232,1672963199999,13675207.39596,15087,87522.043,6499540.05574,0
+1672963200000,74.22,74.88,73.79,74.80,273054.189,1672966799999,20298409.38774,21573,134496.044,10003246.03859,0
+1672966800000,74.80,75.50,74.69,74.91,244819.994,1672970399999,18397958.37872,21186,123987.740,9319225.73525,0
+1672970400000,74.91,74.97,74.57,74.68,155742.048,1672973999999,11640270.28000,13434,72984.695,5455215.19112,0
+1672974000000,74.67,74.77,74.20,74.22,141871.460,1672977599999,10577526.65275,12050,66442.463,4954562.94633,0
+1672977600000,74.21,74.46,73.91,74.28,216979.018,1672981199999,16090739.88578,18197,105709.565,7839851.92093,0
+1672981200000,74.27,74.28,73.62,73.97,211862.332,1672984799999,15663462.69163,18153,100677.134,7443780.03169,0
+1672984800000,73.97,74.04,72.23,72.95,685843.960,1672988399999,50100904.30647,51850,299364.698,21867036.39386,0
+1672988400000,72.95,73.40,72.82,73.26,197887.025,1672991999999,14471465.06751,17323,104699.947,7656764.80334,0
+1672992000000,73.26,73.55,73.22,73.30,131986.898,1672995599999,9688069.95453,13422,66972.537,4916716.47437,0
+1672995600000,73.31,73.42,72.95,73.37,167209.861,1672999199999,12239294.01353,15211,82515.832,6041396.55310,0
+1672999200000,73.38,73.53,72.82,72.97,128988.239,1673002799999,9444998.51602,13110,57269.802,4195060.71831,0
+1673002800000,72.98,73.96,72.51,73.72,416802.023,1673006399999,30587705.81602,36622,216071.583,15858559.60007,0
+1673006400000,73.72,73.92,73.49,73.68,180500.959,1673009999999,13308577.48050,17625,83785.959,6179078.78395,0
+1673010000000,73.68,74.95,73.35,74.50,725555.558,1673013599999,53879881.83995,57727,373753.142,27761871.66062,0
+1673013600000,74.51,74.59,74.05,74.28,240395.028,1673017199999,17864155.06667,22135,115044.220,8549802.26920,0
+1673017200000,74.29,75.33,74.27,75.18,480826.701,1673020799999,36017375.35509,39241,262626.862,19674676.57694,0
+1673020800000,75.18,75.78,74.93,75.48,409891.301,1673024399999,30890682.36680,32991,213199.524,16072811.20639,0
+1673024400000,75.48,75.68,75.18,75.44,206850.914,1673027999999,15596772.42637,17193,96599.615,7283832.91392,0
+1673028000000,75.45,75.93,75.40,75.66,176441.250,1673031599999,13357887.13056,17495,88964.029,6735625.30337,0
+1673031600000,75.68,76.05,75.46,75.85,166721.010,1673035199999,12634048.08396,15660,85085.033,6448572.98460,0
+1673035200000,75.86,76.08,75.33,75.38,184925.968,1673038799999,14005586.72637,17886,84918.051,6432640.24013,0
+1673038800000,75.39,75.79,75.39,75.49,102232.648,1673042399999,7730248.77497,10804,50293.357,3802876.79312,0
+1673042400000,75.50,75.96,75.45,75.93,81512.184,1673045999999,6167487.49100,10331,44355.654,3356638.88560,0
+1673046000000,75.93,76.56,75.77,75.89,236354.845,1673049599999,17991977.90523,23368,128624.961,9793431.69127,0
+1673049600000,75.90,76.50,75.51,76.37,224647.965,1673053199999,17068259.69804,20983,116965.776,8889978.92949,0
+1673053200000,76.36,76.60,75.83,76.06,147606.060,1673056799999,11238032.97003,14224,62726.738,4777281.92681,0
+1673056800000,76.07,76.23,75.75,75.88,103757.254,1673060399999,7884873.93481,10884,43992.590,3343564.05188,0
+1673060400000,75.88,76.31,75.58,76.11,122313.268,1673063999999,9283590.45974,12532,66538.100,5050663.74243,0
+1673064000000,76.10,76.13,75.60,75.67,119988.706,1673067599999,9105936.10842,11016,65613.349,4980281.37092,0
+1673067600000,75.68,76.03,75.64,75.91,93758.650,1673071199999,7113084.64468,9799,50940.884,3864727.83555,0
+1673071200000,75.91,75.93,75.53,75.76,130608.158,1673074799999,9884794.45006,12611,60825.491,4603308.80672,0
+1673074800000,75.75,76.16,75.63,76.02,95582.920,1673078399999,7259146.60152,10406,50315.650,3822218.61371,0
+1673078400000,76.03,76.54,75.80,76.17,194048.436,1673081999999,14789329.80132,17269,99745.042,7603289.70826,0
+1673082000000,76.17,76.90,76.07,76.24,217580.792,1673085599999,16637751.64467,21411,112857.652,8632144.12807,0
+1673085600000,76.23,76.42,75.95,76.14,103203.235,1673089199999,7861173.56890,11871,47331.970,3606186.77829,0
+1673089200000,76.13,76.16,75.68,75.79,123559.388,1673092799999,9388209.68090,12953,54866.065,4169428.03133,0
+1673092800000,75.79,75.93,75.41,75.91,205169.554,1673096399999,15528117.08574,17729,99785.725,7554192.62917,0
+1673096400000,75.91,76.04,75.62,75.76,113124.964,1673099999999,8584418.97151,11157,57741.314,4382888.46558,0
+1673100000000,75.76,75.83,75.57,75.81,76417.532,1673103599999,5785028.07195,8589,39499.902,2990416.23481,0
+1673103600000,75.81,75.94,75.70,75.91,86993.906,1673107199999,6596640.81619,8544,42718.866,3239437.71809,0
+1673107200000,75.90,76.12,75.70,75.76,107792.363,1673110799999,8182261.29851,10424,59318.249,4503611.12731,0
+1673110800000,75.77,76.08,75.63,76.02,71091.013,1673114399999,5393909.73418,8095,36618.554,2778653.33333,0
+1673114400000,76.03,76.46,76.02,76.26,110203.945,1673117999999,8403881.11960,12602,54288.461,4140060.40831,0
+1673118000000,76.27,76.62,76.20,76.40,114060.667,1673121599999,8720378.19365,10818,62385.052,4769566.45826,0
+1673121600000,76.41,76.60,76.17,76.41,87792.879,1673125199999,6705627.50979,9157,41056.890,3136137.51477,0
+1673125200000,76.40,76.65,76.33,76.42,87259.373,1673128799999,6675569.00224,9061,44640.068,3415142.29861,0
+1673128800000,76.42,76.50,76.10,76.20,85856.300,1673132399999,6547470.48957,9733,39117.954,2983192.73037,0
+1673132400000,76.20,76.44,76.13,76.36,53858.102,1673135999999,4108516.57194,7024,29830.287,2275620.37371,0
+1673136000000,76.37,76.49,75.03,75.44,300023.798,1673139599999,22700606.45483,24048,137029.025,10366710.72703,0
+1673139600000,75.44,75.69,75.33,75.56,115551.788,1673143199999,8726387.85257,10647,60930.564,4601146.05987,0
+1673143200000,75.56,75.72,75.37,75.61,77799.615,1673146799999,5875467.98738,8048,41116.429,3105198.74842,0
+1673146800000,75.61,75.76,75.50,75.72,60877.078,1673150399999,4605043.64635,6937,31970.715,2418671.93535,0
+1673150400000,75.73,75.76,75.43,75.49,56529.155,1673153999999,4273277.07605,6303,25380.180,1918853.57581,0
+1673154000000,75.48,75.73,75.45,75.70,50357.403,1673157599999,3807685.24792,5738,25893.670,1957855.96395,0
+1673157600000,75.70,75.88,75.61,75.87,65402.852,1673161199999,4953121.32277,6752,32304.691,2446885.36364,0
+1673161200000,75.88,75.90,75.68,75.77,40842.335,1673164799999,3096474.66235,5260,18401.326,1395179.92556,0
+1673164800000,75.78,76.71,75.66,76.00,372257.352,1673168399999,28368117.28373,27935,183538.038,13984135.82241,0
+1673168400000,75.99,76.47,75.90,76.13,279051.769,1673171999999,21258920.49252,21163,143853.549,10959642.12817,0
+1673172000000,76.14,76.33,76.03,76.17,68350.544,1673175599999,5204898.12191,7976,34518.895,2628806.13240,0
+1673175600000,76.18,76.41,76.07,76.07,76998.287,1673179199999,5870528.82005,8312,39351.056,3000610.65382,0
+1673179200000,76.07,76.19,75.78,75.95,110981.050,1673182799999,8433349.43069,11493,51367.488,3903718.09787,0
+1673182800000,75.95,76.05,75.62,75.91,93774.980,1673186399999,7112921.19056,10092,47169.606,3578066.71291,0
+1673186400000,75.91,76.45,75.76,76.37,154817.796,1673189999999,11794366.37129,14004,86021.183,6553351.08619,0
+1673190000000,76.36,76.80,76.07,76.69,267103.331,1673193599999,20415078.65017,21431,142485.757,10893860.69574,0
+1673193600000,76.70,77.33,75.57,75.69,577539.886,1673197199999,44057710.31401,47432,279160.491,21306980.74379,0
+1673197200000,75.69,75.89,75.53,75.75,105549.884,1673200799999,7995075.47961,11461,55543.065,4207815.90364,0
+1673200800000,75.74,75.95,75.51,75.87,112467.907,1673204399999,8518596.53200,10794,57848.542,4383042.82477,0
+1673204400000,75.88,76.10,75.73,75.84,129812.683,1673207999999,9851646.92914,10721,71503.157,5426448.08606,0
+1673208000000,75.85,76.56,75.80,76.40,274249.269,1673211599999,20912724.46310,21994,143046.049,10908117.73995,0
+1673211600000,76.40,76.64,76.22,76.42,125140.473,1673215199999,9563342.39858,12297,66525.573,5084267.66396,0
+1673215200000,76.43,76.61,76.29,76.50,74807.991,1673218799999,5721205.43130,7832,33721.647,2579371.50178,0
+1673218800000,76.50,81.66,76.49,78.70,683548.227,1673222399999,53243157.45053,66604,437782.853,34158816.35864,0
+1673222400000,78.68,81.46,78.08,81.33,1245346.772,1673225999999,99324444.95795,116018,659724.716,52630344.03838,0
+1673226000000,81.31,83.45,80.66,81.63,787712.446,1673229599999,64289950.71383,78164,414297.037,33835479.35725,0
+1673229600000,81.64,82.75,81.42,81.80,696628.977,1673233199999,57226092.71319,60406,346008.446,28425142.46353,0
+1673233200000,81.81,82.46,81.61,82.04,262250.931,1673236799999,21503776.28769,25552,132513.261,10867730.53053,0
+1673236800000,82.05,82.32,81.68,81.74,213577.140,1673240399999,17505581.05590,20435,106224.715,8707656.91771,0
+1673240400000,81.74,82.66,81.62,81.80,286518.032,1673243999999,23530146.45241,26433,138578.856,11382163.58284,0
+1673244000000,81.79,82.86,81.79,82.31,302709.299,1673247599999,24940953.72790,26654,151813.791,12506784.36746,0
+1673247600000,82.31,82.91,82.10,82.35,251979.634,1673251199999,20773856.46288,22350,128866.058,10625468.03698,0
+1673251200000,82.34,82.44,81.70,81.77,251791.853,1673254799999,20655967.46580,24536,119055.724,9766630.50218,0
+1673254800000,81.78,82.74,81.77,82.40,253756.448,1673258399999,20906477.56710,25839,136320.613,11231441.79430,0
+1673258400000,82.39,83.53,82.06,82.20,487531.275,1673261999999,40353383.11257,45396,248737.551,20596818.46772,0
+1673262000000,82.20,82.45,81.70,81.76,203174.151,1673265599999,16675510.89498,20492,92749.574,7613604.49158,0
+1673265600000,81.75,82.28,81.71,82.12,170483.420,1673269199999,13977178.78755,16949,86236.849,7069975.99758,0
+1673269200000,82.12,82.42,81.02,81.73,382900.276,1673272799999,31310118.61798,33800,175175.111,14325112.46155,0
+1673272800000,81.73,82.34,81.13,82.18,354178.870,1673276399999,28973432.25603,31481,179085.298,14651925.18962,0
+1673276400000,82.18,83.66,81.85,82.89,549886.410,1673279999999,45510664.45388,52072,292512.163,24214580.97325,0
+1673280000000,82.88,83.47,82.45,82.95,370670.951,1673283599999,30757106.10636,34481,177569.020,14739266.40506,0
+1673283600000,82.95,83.24,82.23,82.75,290992.678,1673287199999,24065211.43946,28909,146669.857,12130431.79938,0
+1673287200000,82.75,82.85,81.55,82.01,245902.995,1673290799999,20200658.04816,24464,117035.065,9614089.45252,0
+1673290800000,82.00,82.24,81.52,81.54,147847.543,1673294399999,12113748.63705,15386,72067.653,5905727.07163,0
+1673294400000,81.55,81.73,80.59,81.23,369216.175,1673297999999,29937044.64999,37391,180685.243,14652029.06520,0
+1673298000000,81.24,81.67,80.98,81.19,206880.471,1673301599999,16832404.11578,19192,105221.773,8562374.37905,0
+1673301600000,81.19,81.84,81.06,81.63,127828.727,1673305199999,10413203.28225,12329,66995.589,5457231.50741,0
+1673305200000,81.62,82.11,81.11,81.66,172541.653,1673308799999,14085153.02914,18248,89471.863,7304180.00849,0
+1673308800000,81.65,82.79,81.65,82.71,174150.984,1673312399999,14304484.64612,18343,97576.316,8017811.15527,0
+1673312400000,82.71,82.89,81.75,82.07,187331.433,1673315999999,15412256.84635,20624,92692.569,7626733.41607,0
+1673316000000,82.08,82.40,80.14,81.14,373894.465,1673319599999,30342624.60209,39165,176606.906,14334574.58116,0
+1673319600000,81.14,81.30,80.70,81.23,160347.751,1673323199999,12991253.61349,18077,77096.400,6246348.56361,0
+1673323200000,81.22,81.64,80.91,81.62,134186.757,1673326799999,10901374.45460,13389,70439.271,5723466.24936,0
+1673326800000,81.63,81.67,81.16,81.51,122353.253,1673330399999,9961715.20984,12842,63621.693,5179967.74465,0
+1673330400000,81.52,81.60,80.99,81.27,87193.050,1673333999999,7086518.21092,11364,42429.944,3448046.29552,0
+1673334000000,81.28,81.35,80.89,81.07,88236.437,1673337599999,7155747.60166,10870,39483.800,3202266.86651,0
+1673337600000,81.07,81.42,80.84,81.16,173888.605,1673341199999,14114857.53085,17775,87225.181,7080964.83307,0
+1673341200000,81.16,81.36,81.02,81.21,91697.188,1673344799999,7445564.19171,10534,45412.594,3687150.33650,0
+1673344800000,81.21,81.27,80.93,81.06,115798.541,1673348399999,9390107.67237,12002,49942.659,4050094.61082,0
+1673348400000,81.06,81.30,80.17,80.27,244902.144,1673351999999,19767641.04894,24398,107874.968,8710588.49865,0
+1673352000000,80.27,80.60,79.75,80.03,270625.513,1673355599999,21714193.89164,27799,131910.217,10587483.68611,0
+1673355600000,80.03,80.43,79.49,80.10,276567.053,1673359199999,22133166.83994,24891,138760.625,11107423.28447,0
+1673359200000,80.10,81.11,80.05,80.82,393135.322,1673362799999,31698682.86227,36137,204383.892,16480947.57989,0
+1673362800000,80.83,81.42,80.45,80.93,446940.476,1673366399999,36213629.80682,36077,231459.726,18755646.84433,0
+1673366400000,80.92,80.95,80.24,80.49,149539.356,1673369999999,12057687.74145,17688,69252.373,5584513.54797,0
+1673370000000,80.49,80.71,80.33,80.70,80900.443,1673373599999,6514559.81445,9494,41302.094,3326166.58487,0
+1673373600000,80.70,81.37,80.58,81.36,159003.820,1673377199999,12874356.93097,15118,81055.967,6563848.97192,0
+1673377200000,81.37,82.34,81.15,82.06,228809.228,1673380799999,18710658.79410,24733,120355.157,9842225.17068,0
+1673380800000,82.07,82.12,81.46,81.80,197051.707,1673384399999,16117154.05035,19637,93859.958,7677438.17089,0
+1673384400000,81.80,81.85,81.38,81.50,99980.954,1673387999999,8155414.90551,10750,47227.686,3852319.67453,0
+1673388000000,81.51,81.54,80.68,80.83,116888.258,1673391599999,9480374.58172,13475,49605.886,4024247.29085,0
+1673391600000,80.82,81.14,80.62,80.92,103116.472,1673395199999,8340008.98541,11409,51552.620,4169918.21113,0
+1673395200000,80.92,81.42,80.70,81.13,130266.804,1673398799999,10560028.25018,13501,65779.428,5333436.41487,0
+1673398800000,81.12,81.54,80.76,80.97,127707.272,1673402399999,10358495.73041,13520,59575.035,4833748.73184,0
+1673402400000,80.98,80.99,79.90,80.04,150826.438,1673405999999,12126563.44753,18032,67491.222,5426939.26122,0
+1673406000000,80.04,80.56,79.93,80.45,129223.781,1673409599999,10373067.76879,16313,65457.080,5254645.48021,0
+1673409600000,80.45,80.72,80.28,80.49,94058.216,1673413199999,7570612.02348,11976,46493.798,3742813.55356,0
+1673413200000,80.49,81.45,80.47,81.09,158390.391,1673416799999,12834438.92840,17719,79345.075,6429481.42684,0
+1673416800000,81.09,83.59,81.07,83.11,921498.621,1673420399999,75902336.77603,70363,514369.652,42370356.54549,0
+1673420400000,83.10,84.00,82.81,83.04,638027.846,1673423999999,53170161.33761,49358,316060.519,26349844.81322,0
+1673424000000,83.04,83.11,82.11,82.58,352628.564,1673427599999,29090876.33446,29278,162406.195,13398817.99904,0
+1673427600000,82.57,82.64,81.67,82.05,337242.210,1673431199999,27721936.70955,24567,156449.515,12863162.78451,0
+1673431200000,82.05,82.28,81.93,82.25,151944.765,1673434799999,12473299.61370,15541,79280.786,6509078.61792,0
+1673434800000,82.25,82.25,81.76,82.17,167200.062,1673438399999,13709784.10487,16700,81977.907,6722112.03414,0
+1673438400000,82.16,82.36,81.03,81.63,364206.415,1673441999999,29729885.85456,30309,176117.006,14374331.75093,0
+1673442000000,81.62,81.77,81.11,81.48,192399.746,1673445599999,15668460.46491,20338,86055.414,7009794.61392,0
+1673445600000,81.48,81.74,81.10,81.70,260839.028,1673449199999,21244882.51828,23005,134881.717,10988443.91800,0
+1673449200000,81.70,81.90,80.40,80.79,458373.081,1673452799999,37203497.61415,40062,193571.725,15715424.30988,0
+1673452800000,80.79,81.14,80.40,80.82,311130.591,1673456399999,25132642.57494,29522,151921.400,12274774.00437,0
+1673456400000,80.83,81.25,80.73,81.06,127702.489,1673459999999,10348122.09920,13958,65572.225,5313431.05711,0
+1673460000000,81.07,81.90,81.06,81.81,325405.837,1673463599999,26561216.24253,30492,166970.805,13628754.22302,0
+1673463600000,81.81,83.50,81.62,82.98,459252.272,1673467199999,37992211.95651,46121,254547.036,21052653.61367,0
+1673467200000,82.97,83.26,82.52,82.71,230546.707,1673470799999,19091705.03482,23282,114054.304,9446270.66898,0
+1673470800000,82.70,82.89,82.30,82.38,149505.236,1673474399999,12339443.39100,14598,73180.339,6039799.96370,0
+1673474400000,82.38,83.09,82.13,82.72,199699.182,1673477999999,16486753.13222,21129,103826.009,8573297.52395,0
+1673478000000,82.73,85.15,82.72,84.09,911487.590,1673481599999,76635535.82424,93297,488969.300,41123847.33670,0
+1673481600000,84.09,87.31,83.42,86.91,755677.809,1673485199999,63837607.50319,71257,418052.516,35363885.53186,0
+1673485200000,86.91,88.00,84.83,85.48,730317.943,1673488799999,62637526.36041,76959,367067.398,31491688.20323,0
+1673488800000,85.49,85.65,84.08,84.33,323338.093,1673492399999,27472209.62448,30804,139633.016,11870075.54426,0
+1673492400000,84.34,84.90,84.30,84.73,175056.224,1673495999999,14823172.82083,17128,94849.191,8031027.60922,0
+1673496000000,84.73,84.89,84.50,84.64,111255.846,1673499599999,9422513.64904,11993,56877.974,4817534.88534,0
+1673499600000,84.62,84.70,83.56,83.64,276498.647,1673503199999,23253006.50896,25003,124819.520,10497443.97027,0
+1673503200000,83.65,84.20,83.50,83.91,214706.828,1673506799999,18000686.10481,19870,104891.621,8795044.16907,0
+1673506800000,83.92,84.49,83.73,84.27,185479.612,1673510399999,15609664.48962,16037,103426.386,8704819.56638,0
+1673510400000,84.27,84.29,83.28,83.77,193653.995,1673513999999,16219106.69767,18532,86110.627,7212132.43045,0
+1673514000000,83.77,83.90,83.35,83.66,170426.849,1673517599999,14262800.22066,14144,81667.587,6836138.83405,0
+1673517600000,83.67,84.32,83.11,84.08,263457.079,1673521199999,22051448.36517,22807,117581.733,9850270.97081,0
+1673521200000,84.07,84.30,83.77,83.97,133336.354,1673524799999,11202698.56395,11932,66772.921,5610325.62136,0
+1673524800000,83.98,84.45,83.52,84.13,226245.203,1673528399999,18997992.04689,20518,104783.943,8799156.44062,0
+1673528400000,84.13,85.64,80.66,85.35,1255221.498,1673531999999,105141610.43986,135155,607478.679,50957651.30770,0
+1673532000000,85.34,85.41,82.26,82.99,808280.541,1673535599999,67614006.08029,81679,384481.643,32154189.97044,0
+1673535600000,82.98,83.56,82.73,83.18,315547.804,1673539199999,26253588.39375,33776,160239.438,13335390.15935,0
+1673539200000,83.17,83.60,82.71,83.24,358512.505,1673542799999,29822805.62195,31938,188832.923,15710493.43819,0
+1673542800000,83.24,85.37,83.00,85.25,573436.776,1673546399999,48396564.94025,57290,295098.053,24914542.34386,0
+1673546400000,85.24,85.64,84.16,84.84,448564.915,1673549999999,38060933.70548,41766,232240.069,19708779.71014,0
+1673550000000,84.84,85.99,84.56,85.21,295640.399,1673553599999,25205846.49566,31772,148863.711,12693752.03321,0
+1673553600000,85.21,86.22,85.09,86.05,239079.942,1673557199999,20490054.34668,26195,128932.486,11051912.13636,0
+1673557200000,86.05,86.27,84.94,85.14,216773.808,1673560799999,18511554.62421,20977,103843.912,8868035.71339,0
+1673560800000,85.14,86.09,84.75,85.95,204345.735,1673564399999,17429310.60727,21053,105440.483,8997287.86647,0
+1673564400000,85.94,86.17,85.48,86.08,178194.861,1673567999999,15297310.57189,17539,91732.964,7876652.62984,0
+1673568000000,86.07,86.85,85.04,85.28,374159.666,1673571599999,32149284.92402,35919,194623.145,16728244.48936,0
+1673571600000,85.29,85.61,84.42,85.12,235253.556,1673575199999,19988790.53991,22906,106220.275,9026860.18625,0
+1673575200000,85.13,85.36,84.74,85.06,124021.630,1673578799999,10545427.66242,13015,64523.987,5487474.46934,0
+1673578800000,85.06,85.43,85.03,85.35,116284.905,1673582399999,9910588.26557,11892,60881.521,5188938.00031,0
+1673582400000,85.36,85.63,84.84,84.89,147596.641,1673585999999,12591472.93183,14456,70167.836,5987756.48057,0
+1673586000000,84.88,85.11,84.23,84.41,166877.199,1673589599999,14121726.16479,15644,84620.506,7162598.95020,0
+1673589600000,84.41,84.91,84.33,84.78,96985.855,1673593199999,8208069.24003,10466,55736.927,4717487.12331,0
+1673593200000,84.79,84.99,84.30,84.51,116834.241,1673596799999,9882134.57078,11719,61379.778,5191399.29803,0
+1673596800000,84.51,85.22,84.22,85.06,152908.101,1673600399999,12973839.75656,16485,77081.148,6541255.25687,0
+1673600400000,85.05,85.43,84.90,85.12,204337.758,1673603999999,17405301.80353,18383,98120.851,8358211.50264,0
+1673604000000,85.12,85.44,84.45,85.13,244299.961,1673607599999,20757939.01719,21637,119498.070,10155137.57767,0
+1673607600000,85.12,85.17,84.30,84.54,215045.634,1673611199999,18214505.18192,17604,99543.244,8432199.97988,0
+1673611200000,84.53,84.77,83.76,84.09,262672.372,1673614799999,22132070.96412,25427,113429.158,9557670.54247,0
+1673614800000,84.08,84.23,83.77,83.91,175263.352,1673618399999,14721308.33892,17102,91334.354,7672539.44186,0
+1673618400000,83.92,84.40,83.55,84.06,236240.235,1673621999999,19840278.19089,21984,116467.623,9781977.10328,0
+1673622000000,84.05,85.35,83.93,85.11,451456.800,1673625599999,38236403.66184,37130,235122.246,19915881.22079,0
+1673625600000,85.12,85.28,83.57,83.91,399187.064,1673629199999,33627860.85966,35709,182934.278,15410350.07235,0
+1673629200000,83.91,84.59,83.66,84.13,211131.375,1673632799999,17756926.80489,20015,103852.591,8734911.01520,0
+1673632800000,84.13,84.30,83.85,83.99,114440.755,1673636399999,9622596.92590,12157,54335.286,4568853.83433,0
+1673636400000,83.99,84.90,83.86,84.82,121111.336,1673639999999,10229147.58405,12781,59886.592,5056956.66529,0
+1673640000000,84.83,85.28,84.37,85.15,177481.870,1673643599999,15051121.35772,17940,91986.949,7802826.10078,0
+1673643600000,85.16,86.99,84.56,86.64,519084.335,1673647199999,44615937.92024,52902,269870.961,23202212.37721,0
+1673647200000,86.64,88.11,85.35,85.96,764143.377,1673650799999,66467536.78244,78399,379754.244,33060173.17938,0
+1673650800000,85.96,86.52,85.82,86.24,210369.617,1673654399999,18146552.69283,22010,91648.536,7906621.05864,0
+1673654400000,86.23,92.00,85.91,88.56,1358621.211,1673657999999,120193467.30825,152314,704358.195,62340726.72509,0
+1673658000000,88.55,90.76,88.22,90.14,603400.722,1673661599999,54048863.54929,71477,306187.451,27434421.88338,0
+1673661600000,90.18,90.94,89.00,89.31,466417.071,1673665199999,41969162.51635,48594,227227.188,20454319.67819,0
+1673665200000,89.32,89.50,87.87,88.37,357815.012,1673668799999,31689157.60707,39273,147039.904,13027024.20399,0
+1673668800000,88.37,89.16,88.12,89.07,196165.813,1673672399999,17391524.32511,22283,98760.019,8758252.69538,0
+1673672400000,89.07,89.65,88.19,89.23,270533.101,1673675999999,24045228.11404,25862,142075.281,12632443.38312,0
+1673676000000,89.23,90.43,88.82,90.36,346981.211,1673679599999,31077819.55098,33737,186408.826,16697976.60498,0
+1673679600000,90.35,90.67,89.32,89.92,385687.054,1673683199999,34712271.06870,38610,192432.910,17321059.79130,0
+1673683200000,89.93,91.30,89.88,90.53,455419.981,1673686799999,41231053.61927,41986,234825.318,21262181.47359,0
+1673686800000,90.53,90.58,86.13,87.83,1001671.767,1673690399999,87981772.04271,106105,468825.579,41154222.18244,0
+1673690400000,87.83,88.08,86.76,87.78,338262.907,1673693999999,29560173.70836,36034,155948.879,13631425.46317,0
+1673694000000,87.78,88.33,87.42,87.87,261219.680,1673697599999,22955726.30797,27057,121466.926,10675286.54392,0
+1673697600000,87.86,88.54,87.38,88.14,265892.798,1673701199999,23400153.89193,26725,130859.310,11516533.50855,0
+1673701200000,88.15,88.18,87.40,87.85,166239.921,1673704799999,14590590.98833,19927,79112.938,6943594.08425,0
+1673704800000,87.85,88.99,86.86,87.87,376169.100,1673708399999,33074323.67849,43117,179757.833,15806775.61149,0
+1673708400000,87.87,89.47,87.43,88.70,365831.240,1673711999999,32309601.57310,40271,192251.107,16987215.60029,0
+1673712000000,88.70,89.02,88.06,88.23,241670.020,1673715599999,21408927.30427,28213,114165.160,10117026.08281,0
+1673715600000,88.24,88.45,87.15,87.33,199871.747,1673719199999,17564165.03282,23242,89455.565,7863092.50576,0
+1673719200000,87.33,87.61,86.95,87.38,150084.213,1673722799999,13100658.02180,17795,79603.328,6948038.93532,0
+1673722800000,87.39,87.71,87.02,87.29,115514.093,1673726399999,10106202.33723,13788,57975.471,5072203.03478,0
+1673726400000,87.29,87.91,87.16,87.77,73732.948,1673729999999,6456547.65321,9942,37294.227,3266586.32709,0
+1673730000000,87.78,87.98,87.47,87.89,108243.095,1673733599999,9503174.98094,12595,52692.629,4626286.83734,0
+1673733600000,87.89,88.20,87.65,88.04,67438.793,1673737199999,5928821.49405,10106,36778.412,3233669.15952,0
+1673737200000,88.04,88.34,87.60,87.92,149837.447,1673740799999,13168862.40445,16264,74467.814,6544160.63172,0
+1673740800000,87.91,88.24,85.20,86.71,463744.856,1673744399999,40207262.61082,56713,210489.100,18257510.24205,0
+1673744400000,86.72,87.20,86.25,86.93,178308.873,1673747999999,15460500.05337,21623,92922.982,8056461.88369,0
+1673748000000,86.93,87.16,86.31,86.35,124406.566,1673751599999,10799917.79996,15237,57723.199,5011077.48829,0
+1673751600000,86.34,87.11,86.06,87.01,131073.773,1673755199999,11351172.96748,16677,67293.057,5828605.37985,0
+1673755200000,87.01,87.15,86.81,87.03,64229.403,1673758799999,5588655.25469,9165,32338.978,2813989.50390,0
+1673758800000,87.02,87.39,86.89,87.27,61098.562,1673762399999,5326252.39955,9373,32200.584,2807345.64864,0
+1673762400000,87.26,87.28,86.54,86.65,76556.987,1673765999999,6652643.20199,10693,36591.801,3179870.72305,0
+1673766000000,86.66,87.00,86.18,86.97,95456.993,1673769599999,8260801.42015,13892,50058.256,4332265.42028,0
+1673769600000,86.96,87.09,85.72,86.03,164784.812,1673773199999,14233273.45338,20497,75681.019,6536571.33003,0
+1673773200000,86.04,86.77,85.60,86.75,157552.150,1673776799999,13572492.73452,18976,86233.371,7430780.55773,0
+1673776800000,86.76,87.00,86.44,87.00,101224.220,1673780399999,8776071.54497,12513,42878.992,3718361.06538,0
+1673780400000,87.00,88.39,86.74,87.81,265248.847,1673783999999,23252939.97149,29889,132992.906,11660331.64490,0
+1673784000000,87.80,88.09,87.24,87.76,186970.816,1673787599999,16394597.56132,19336,89413.472,7839446.52028,0
+1673787600000,87.77,88.23,87.41,87.69,184408.843,1673791199999,16201987.11299,20751,81072.165,7124041.75823,0
+1673791200000,87.68,88.50,87.51,88.36,122844.022,1673794799999,10801397.65068,16415,69841.041,6142164.96644,0
+1673794800000,88.36,88.80,87.99,88.49,251827.249,1673798399999,22253719.60467,29144,124598.395,11012062.83099,0
+1673798400000,88.49,88.57,87.32,87.75,195170.469,1673801999999,17156579.41835,23216,83696.899,7359049.37768,0
+1673802000000,87.77,88.68,87.53,88.02,166013.683,1673805599999,14629304.82522,21455,82766.409,7294002.98503,0
+1673805600000,88.01,88.38,87.13,88.06,210218.884,1673809199999,18480433.99586,24327,105163.775,9246745.69170,0
+1673809200000,88.07,88.32,87.89,88.09,72900.273,1673812799999,6423431.24792,10064,35599.296,3136679.11757,0
+1673812800000,88.08,88.35,87.86,88.33,80487.786,1673816399999,7089711.53242,8940,34997.590,3083121.21720,0
+1673816400000,88.34,88.35,87.89,87.94,59070.505,1673819999999,5205167.02836,7783,30004.152,2644172.24459,0
+1673820000000,87.95,87.98,87.10,87.70,118392.653,1673823599999,10359251.46924,15439,54265.818,4749111.45684,0
+1673823600000,87.71,87.78,87.19,87.45,113887.178,1673827199999,9962716.85210,12808,57756.485,5052930.55139,0
+1673827200000,87.45,88.41,87.17,87.80,251883.558,1673830799999,22124001.02400,27194,127889.762,11233333.81679,0
+1673830800000,87.79,88.88,87.65,88.73,275748.382,1673834399999,24339366.50105,31138,140006.917,12358697.19408,0
+1673834400000,88.74,89.29,88.33,88.39,179852.593,1673837999999,15959583.18070,23591,86352.085,7664019.14322,0
+1673838000000,88.40,88.47,87.41,87.48,174578.880,1673841599999,15345329.94623,19208,79465.702,6984709.62453,0
+1673841600000,87.48,87.96,87.24,87.88,125233.515,1673845199999,10973255.20534,15543,66593.799,5835720.24164,0
+1673845200000,87.88,88.25,87.69,88.23,84602.075,1673848799999,7443163.16167,10991,38397.068,3378255.41742,0
+1673848800000,88.23,88.37,87.33,87.50,153332.376,1673852399999,13458261.08935,17710,66040.706,5798175.60161,0
+1673852400000,87.50,87.54,86.66,87.18,192189.966,1673855999999,16721874.05333,22967,90088.521,7838564.65428,0
+1673856000000,87.17,87.18,83.25,85.52,572443.229,1673859599999,48818920.52247,69099,250722.834,21386850.56366,0
+1673859600000,85.52,86.12,85.17,85.98,162912.412,1673863199999,13967037.72402,19542,80376.803,6892934.11812,0
+1673863200000,85.97,86.70,85.93,86.29,146742.350,1673866799999,12666723.61449,17766,76076.718,6567963.36528,0
+1673866800000,86.29,86.31,85.76,85.86,90062.553,1673870399999,7746415.56323,11622,41352.282,3556521.27947,0
+1673870400000,85.86,86.37,85.83,86.11,130216.957,1673873999999,11219344.65761,15068,64923.375,5593929.26533,0
+1673874000000,86.11,86.49,85.86,86.21,111425.335,1673877599999,9609335.09439,13447,50708.706,4373764.60509,0
+1673877600000,86.22,86.33,85.63,86.14,141423.169,1673881199999,12172033.11630,17568,71014.538,6112138.19724,0
+1673881200000,86.14,86.39,84.20,86.18,461266.567,1673884799999,39456448.05915,53142,226375.206,19365431.73127,0
+1673884800000,86.16,86.55,85.82,86.33,156100.519,1673888399999,13461362.42601,20034,72672.468,6267504.43433,0
+1673888400000,86.34,86.86,86.23,86.83,123156.058,1673891999999,10655786.01404,16616,65204.064,5642613.97775,0
+1673892000000,86.83,87.20,86.52,86.98,131753.637,1673895599999,11436190.77594,16992,60963.219,5292205.03771,0
+1673895600000,86.99,87.76,86.90,87.08,222019.816,1673899199999,19384688.93949,30240,110513.774,9650015.19920,0
+1673899200000,87.07,87.54,86.71,86.91,140874.458,1673902799999,12259531.18588,16748,73640.729,6409043.20914,0
+1673902800000,86.93,86.97,86.18,86.36,136967.214,1673906399999,11851660.83749,16754,65602.190,5676505.32433,0
+1673906400000,86.37,86.54,85.84,85.98,68146.471,1673909999999,5875998.18293,9397,33445.624,2885121.83905,0
+1673910000000,85.98,86.09,85.69,85.95,100018.959,1673913599999,8588147.79772,12187,50013.164,4294515.39175,0
+1673913600000,85.94,86.67,85.31,85.78,281371.738,1673917199999,24201012.89856,32316,142218.151,12234462.96610,0
+1673917200000,85.77,86.16,84.50,85.36,239912.897,1673920799999,20490597.74726,29183,115542.939,9871000.09015,0
+1673920800000,85.35,85.51,84.68,85.38,119656.650,1673924399999,10185380.96301,14564,60476.561,5148215.05795,0
+1673924400000,85.39,85.58,85.12,85.30,106863.500,1673927999999,9125192.15064,12813,46643.399,3982935.48201,0
+1673928000000,85.31,86.15,85.06,86.04,127109.783,1673931599999,10891439.22469,15179,68838.441,5898314.67699,0
+1673931600000,86.05,86.11,85.66,86.10,73206.896,1673935199999,6290342.61373,9350,34323.469,2949639.95371,0
+1673935200000,86.10,86.12,85.44,85.56,94622.992,1673938799999,8115580.88813,11069,42997.523,3687906.18922,0
+1673938800000,85.56,86.19,85.50,85.89,81651.265,1673942399999,7009695.82080,10922,43297.046,3716899.88769,0
+1673942400000,85.90,86.25,85.79,86.20,107418.507,1673945999999,9238643.42630,12397,57337.127,4931503.13226,0
+1673946000000,86.21,86.35,85.75,85.99,98891.009,1673949599999,8508155.44120,11357,49305.237,4242360.54767,0
+1673949600000,85.98,86.00,85.52,85.86,79351.601,1673953199999,6804115.33916,10148,37247.436,3194213.42874,0
+1673953200000,85.85,88.57,85.80,87.98,561320.739,1673956799999,49146066.99442,61406,299226.176,26181056.65860,0
+1673956800000,87.97,88.18,87.40,87.72,216200.319,1673960399999,18988356.63681,24005,100346.639,8814194.46781,0
+1673960400000,87.71,88.35,87.33,87.89,176051.776,1673963999999,15467685.13930,19696,89259.516,7841726.93049,0
+1673964000000,87.89,88.44,86.39,87.10,664685.645,1673967599999,58061112.26666,77540,310987.607,27182182.47742,0
+1673967600000,87.11,87.47,85.95,86.34,308499.538,1673971199999,26756436.67992,35931,139291.710,12085368.49186,0
+1673971200000,86.34,89.50,85.88,87.44,707564.513,1673974799999,62224209.96295,80282,369689.260,32522191.00834,0
+1673974800000,87.44,87.70,86.16,86.81,300196.528,1673978399999,26064766.67920,35831,140009.264,12158199.98768,0
+1673978400000,86.81,87.31,86.43,87.18,153303.595,1673981999999,13315591.56796,18406,80259.140,6972185.75193,0
+1673982000000,87.17,87.48,87.03,87.23,104098.552,1673985599999,9080809.97156,13467,48288.289,4213103.92648,0
+1673985600000,87.22,87.61,87.08,87.60,86973.667,1673989199999,7595402.84067,10798,40983.599,3579852.68678,0
+1673989200000,87.61,87.71,86.86,87.02,126985.380,1673992799999,11080258.76194,15632,52518.926,4583825.31280,0
+1673992800000,87.02,87.14,86.87,87.06,48939.704,1673996399999,4258011.97662,7849,25232.081,2195567.31309,0
+1673996400000,87.06,88.18,86.60,87.05,283011.328,1673999999999,24730075.63201,30219,146214.349,12779704.90545,0
+1674000000000,87.05,88.19,86.80,87.72,208164.483,1674003599999,18211462.20963,22844,100597.038,8801954.62522,0
+1674003600000,87.72,88.02,87.30,87.97,126079.098,1674007199999,11059685.20854,14675,59965.041,5262091.30919,0
+1674007200000,87.97,88.27,87.54,87.74,136466.442,1674010799999,11996792.47922,17699,67240.932,5911080.58764,0
+1674010800000,87.75,88.44,87.71,88.00,161534.153,1674014399999,14224090.85051,17604,87662.800,7720995.20969,0
+1674014400000,87.99,88.03,87.46,87.65,100916.015,1674017999999,8852219.09474,12414,49901.793,4377440.66409,0
+1674018000000,87.64,87.92,87.44,87.87,47676.016,1674021599999,4184464.36108,8027,23603.390,2071714.29168,0
+1674021600000,87.88,87.93,87.36,87.58,88602.850,1674025199999,7765358.69894,12471,44088.456,3864507.95118,0
+1674025200000,87.58,87.77,87.21,87.51,73271.532,1674028799999,6408141.31133,10106,32088.962,2807083.24326,0
+1674028800000,87.51,87.58,86.56,86.90,162413.814,1674032399999,14126545.34453,19744,75691.975,6582856.65841,0
+1674032400000,86.88,87.06,86.50,86.60,114772.137,1674035999999,9956954.20145,15421,54988.781,4771095.78809,0
+1674036000000,86.60,86.60,85.70,85.98,183992.645,1674039599999,15853373.27436,23466,78401.942,6758042.35105,0
+1674039600000,85.98,86.43,85.87,86.31,94676.931,1674043199999,8161710.56520,13041,44715.783,3854978.90893,0
+1674043200000,86.30,86.66,86.27,86.50,83792.392,1674046799999,7245712.17002,12812,40812.497,3529105.60259,0
+1674046800000,86.51,87.23,86.00,86.92,252187.627,1674050399999,21877313.65737,33370,117109.420,10161770.94087,0
+1674050400000,86.93,87.87,86.76,86.92,311564.400,1674053999999,27174030.20943,39900,146249.222,12758297.06304,0
+1674054000000,86.93,87.37,83.88,84.94,447644.725,1674057599999,38274562.90610,59788,202812.287,17349166.40462,0
+1674057600000,84.95,84.95,82.00,84.11,937963.085,1674061199999,78259820.93224,127902,444205.645,37074299.61819,0
+1674061200000,84.11,85.62,83.82,84.38,451231.697,1674064799999,38230428.26525,70535,210846.852,17867715.28829,0
+1674064800000,84.37,85.32,84.26,84.71,203936.732,1674068399999,17286317.55884,25996,106837.830,9056296.99120,0
+1674068400000,84.72,84.77,84.27,84.31,74397.818,1674071999999,6290105.59470,11202,37820.520,3197723.40755,0
+1674072000000,84.31,84.38,83.00,83.34,197446.876,1674075599999,16517512.31928,25467,90189.710,7543716.05165,0
+1674075600000,83.35,85.56,82.73,83.61,509286.499,1674079199999,42722186.62733,62302,266178.788,22341085.98150,0
+1674079200000,83.60,83.73,82.89,83.63,120378.786,1674082799999,10031768.03745,18128,57360.260,4781255.72759,0
+1674082800000,83.61,83.82,82.41,82.64,186922.531,1674086399999,15509968.90994,22702,87546.711,7266324.83260,0
+1674086400000,82.64,83.33,82.56,83.07,152037.597,1674089999999,12616274.06648,20676,83085.108,6894718.53813,0
+1674090000000,83.08,83.31,82.76,82.92,91685.765,1674093599999,7619946.65027,13773,45073.092,3746313.50724,0
+1674093600000,82.92,83.15,82.37,83.08,110687.196,1674097199999,9162925.64779,15359,56648.984,4691034.75608,0
+1674097200000,83.09,83.38,83.03,83.12,75534.618,1674100799999,6284989.04815,10857,39393.603,3277814.85252,0
+1674100800000,83.12,83.65,83.11,83.55,93761.654,1674104399999,7826596.07711,11493,45171.667,3770262.19924,0
+1674104400000,83.55,83.67,83.50,83.62,58702.116,1674107999999,4905667.95839,8400,27861.199,2328432.43698,0
+1674108000000,83.63,83.87,83.53,83.62,69368.420,1674111599999,5805267.17893,9719,35421.959,2964658.93763,0
+1674111600000,83.61,83.76,83.12,83.20,81258.651,1674115199999,6781783.22927,11490,36034.664,3008598.25201,0
+1674115200000,83.20,83.58,83.13,83.30,91401.774,1674118799999,7614351.37778,11991,49954.248,4161802.17378,0
+1674118800000,83.31,83.47,83.00,83.40,72703.002,1674122399999,6052165.59839,9956,37097.567,3088564.76574,0
+1674122400000,83.39,83.50,83.02,83.17,67489.547,1674125999999,5617544.28867,9910,32380.749,2695584.16482,0
+1674126000000,83.17,83.22,82.37,82.55,170735.301,1674129599999,14109454.75581,18915,85167.156,7037312.50405,0
+1674129600000,82.55,82.85,82.25,82.71,118649.721,1674133199999,9801062.29513,15566,56009.358,4627141.12150,0
+1674133200000,82.70,82.76,81.64,82.43,259326.600,1674136799999,21324280.74443,29005,125332.628,10308791.26410,0
+1674136800000,82.44,83.34,82.08,83.17,200506.606,1674140399999,16586525.06572,23444,104066.436,8609721.37282,0
+1674140400000,83.17,83.80,83.10,83.41,224287.913,1674143999999,18719533.27841,24529,119648.768,9985871.98105,0
+1674144000000,83.41,84.06,83.29,83.83,148737.639,1674147599999,12447108.96260,18092,74660.609,6248448.38276,0
+1674147600000,83.82,84.07,83.09,83.33,126778.744,1674151199999,10606278.43874,15883,61232.330,5122039.12584,0
+1674151200000,83.33,84.01,83.30,83.86,87997.712,1674154799999,7364623.02618,12496,42952.118,3594647.54502,0
+1674154800000,83.85,84.36,83.66,84.19,114326.143,1674158399999,9613068.38556,15016,61423.677,5165057.04635,0
+1674158400000,84.20,84.59,83.96,84.05,97387.061,1674161999999,8205721.64649,14382,47383.433,3992699.61779,0
+1674162000000,84.06,84.24,83.76,83.79,78118.349,1674165599999,6561692.04767,10181,38777.490,3257639.56782,0
+1674165600000,83.79,84.08,83.72,83.99,59661.603,1674169199999,5007068.17818,8737,29408.421,2468188.60697,0
+1674169200000,83.99,84.39,83.88,84.19,102565.011,1674172799999,8628685.00695,10844,50601.832,4257367.66313,0
+1674172800000,84.18,84.29,83.66,83.78,130149.913,1674176399999,10928235.64018,14136,57104.245,4795957.73679,0
+1674176400000,83.79,84.53,83.62,84.44,119593.876,1674179999999,10063421.54838,13707,63146.129,5316502.60907,0
+1674180000000,84.44,84.90,84.26,84.27,119101.717,1674183599999,10073587.77526,15263,55888.315,4728412.08058,0
+1674183600000,84.26,84.55,84.07,84.18,70533.398,1674187199999,5943172.89343,9611,30836.561,2598705.98912,0
+1674187200000,84.17,84.36,83.49,83.57,118343.129,1674190799999,9934221.66022,12936,49385.422,4148126.07078,0
+1674190800000,83.56,83.76,83.33,83.47,96587.832,1674194399999,8069154.70778,11244,44073.798,3682802.97819,0
+1674194400000,83.47,83.55,83.00,83.08,80358.514,1674197999999,6692798.06874,11115,40969.386,3413673.59249,0
+1674198000000,83.07,83.63,83.01,83.57,82958.765,1674201599999,6914342.54019,10801,51822.512,4319539.75663,0
+1674201600000,83.57,84.37,83.40,84.18,149062.692,1674205199999,12512426.78340,17678,82606.248,6934057.41449,0
+1674205200000,84.18,84.67,83.91,84.43,129341.631,1674208799999,10901486.69319,15669,69410.686,5852046.63890,0
+1674208800000,84.43,84.63,84.23,84.61,104310.286,1674212399999,8811092.96564,13264,49276.209,4162683.00930,0
+1674212400000,84.61,84.65,84.25,84.35,63482.283,1674215999999,5360276.77719,9044,33046.583,2790573.39571,0
+1674216000000,84.35,84.95,84.33,84.52,142322.277,1674219599999,12051466.36134,15486,74417.712,6301713.17546,0
+1674219600000,84.53,84.76,84.24,84.35,115021.130,1674223199999,9712701.50753,14425,53468.319,4514963.99496,0
+1674223200000,84.34,84.75,84.28,84.70,110770.393,1674226799999,9361650.96560,14598,64828.161,5479491.05630,0
+1674226800000,84.69,84.97,84.58,84.78,112301.521,1674230399999,9522463.30955,15421,56178.135,4764176.69432,0
+1674230400000,84.78,86.49,84.77,86.29,291242.080,1674233999999,24911026.36022,35565,173029.144,14798755.47200,0
+1674234000000,86.29,87.53,86.14,87.20,323313.034,1674237599999,28043256.58479,33538,172429.625,14958326.96538,0
+1674237600000,87.21,88.02,87.15,87.29,269432.901,1674241199999,23600632.15871,33102,137587.611,12052350.65684,0
+1674241200000,87.28,87.60,86.91,87.50,147243.061,1674244799999,12848000.61340,17228,84197.555,7348365.79901,0
+1674244800000,87.51,89.43,87.43,88.76,465345.935,1674248399999,41252639.21018,60090,244580.051,21679721.73507,0
+1674248400000,88.75,89.02,88.11,88.80,175694.482,1674251999999,15579440.96398,22503,85345.399,7567920.02757,0
+1674252000000,88.81,89.66,88.63,88.78,211564.453,1674255599999,18850307.81233,26099,105713.856,9421071.03343,0
+1674255600000,88.79,91.36,88.78,90.29,443776.488,1674259199999,40030073.71456,49277,240144.415,21662893.33068,0
+1674259200000,90.28,90.66,89.41,89.49,294021.830,1674262799999,26462726.50774,35140,132513.203,11929180.52356,0
+1674262800000,89.50,90.01,89.21,89.32,119513.755,1674266399999,10706773.74911,16929,57624.986,5163604.19677,0
+1674266400000,89.32,90.30,89.21,90.19,124356.125,1674269999999,11147694.24927,15909,64991.210,5827649.52034,0
+1674270000000,90.19,90.74,89.67,90.07,176032.790,1674273599999,15876612.50671,18058,91691.377,8270102.42906,0
+1674273600000,90.08,90.43,89.82,89.90,77280.685,1674277199999,6967456.88397,10473,33106.574,2985495.53634,0
+1674277200000,89.91,90.26,89.54,90.22,90943.312,1674280799999,8171640.30779,12031,45333.927,4074600.22555,0
+1674280800000,90.23,91.02,89.85,90.68,139927.506,1674284399999,12665227.74267,16813,75145.812,6802054.94540,0
+1674284400000,90.69,90.72,89.97,90.18,118903.890,1674287999999,10740275.50076,15231,51573.136,4658782.76522,0
+1674288000000,90.18,90.85,89.94,90.02,142776.273,1674291599999,12911078.26731,16669,69066.964,6245570.50324,0
+1674291600000,90.03,90.48,89.61,90.36,180194.724,1674295199999,16219501.04101,23993,85459.410,7693275.90543,0
+1674295200000,90.36,92.31,88.11,89.40,668352.102,1674298799999,60191096.96351,88429,323137.918,29143528.74179,0
+1674298800000,89.40,89.40,88.38,89.16,219436.260,1674302399999,19519610.55674,27508,104165.422,9267859.32288,0
+1674302400000,89.15,89.53,88.80,89.15,122451.534,1674305999999,10917578.49799,17834,61970.540,5525780.41072,0
+1674306000000,89.15,89.15,88.22,88.62,171083.372,1674309599999,15161861.62290,23317,81823.880,7251990.74504,0
+1674309600000,88.61,89.24,88.50,88.79,89104.173,1674313199999,7920384.62352,13728,45080.271,4008188.86399,0
+1674313200000,88.79,89.73,88.42,88.83,187790.119,1674316799999,16748431.53359,26379,92925.538,8288929.90768,0
+1674316800000,88.83,91.05,88.58,90.27,339482.713,1674320399999,30551223.40154,43773,176064.693,15847375.50128,0
+1674320400000,90.27,90.82,89.20,90.08,201730.207,1674323999999,18184548.69037,27366,93909.635,8465961.00215,0
+1674324000000,90.07,90.75,89.88,90.39,97778.200,1674327599999,8837250.42278,16134,50887.537,4599611.69231,0
+1674327600000,90.39,90.63,90.16,90.29,53284.854,1674331199999,4814234.72727,9714,23967.763,2165391.49904,0
+1674331200000,90.29,90.58,89.90,90.32,79244.952,1674334799999,7145093.42780,12068,37359.213,3369248.92602,0
+1674334800000,90.31,90.58,90.05,90.23,58202.832,1674338399999,5256989.56094,9160,27600.266,2492618.23281,0
+1674338400000,90.23,90.29,89.30,89.30,85963.040,1674341999999,7727455.13251,13551,37783.328,3397233.84791,0
+1674342000000,89.30,89.66,87.59,87.97,255293.819,1674345599999,22645152.44913,35101,113764.853,10098138.21483,0
+1674345600000,87.97,88.60,87.73,88.29,161648.964,1674349199999,14270698.22195,19842,82574.688,7289529.59879,0
+1674349200000,88.28,88.52,87.32,87.88,125198.966,1674352799999,11012099.61151,19237,52651.111,4632843.78384,0
+1674352800000,87.88,88.06,87.12,87.84,116916.771,1674356399999,10253464.33373,18293,62171.564,5453169.59928,0
+1674356400000,87.85,88.72,87.83,88.45,86794.556,1674359999999,7668359.14938,14309,47093.458,4160553.83204,0
+1674360000000,88.45,89.18,88.20,89.07,79530.827,1674363599999,7051604.86331,12024,41255.272,3659200.89200,0
+1674363600000,89.08,89.15,88.64,88.84,85976.371,1674367199999,7640804.00956,12074,37003.378,3289357.24095,0
+1674367200000,88.84,89.50,88.70,89.05,101399.950,1674370799999,9041400.17177,11730,55103.092,4913979.13901,0
+1674370800000,89.04,89.10,88.70,88.76,52362.941,1674374399999,4652902.04691,8341,24677.947,2192949.96825,0
+1674374400000,88.75,89.09,88.36,88.84,73963.668,1674377999999,6562686.65506,10565,33998.364,3017125.37526,0
+1674378000000,88.84,88.86,88.25,88.34,69641.991,1674381599999,6166016.47822,11096,32442.945,2872509.21369,0
+1674381600000,88.35,89.37,88.33,89.10,109672.227,1674385199999,9753197.38246,15219,60065.254,5340365.72666,0
+1674385200000,89.11,89.21,88.65,88.87,89051.258,1674388799999,7918709.90592,12079,39568.727,3518749.95279,0
+1674388800000,88.88,89.72,88.40,89.60,131827.802,1674392399999,11748405.46912,18223,70494.015,6285714.12913,0
+1674392400000,89.60,89.67,89.11,89.32,84716.642,1674395999999,7573490.01044,12981,42990.786,3843582.67470,0
+1674396000000,89.32,89.97,89.03,89.84,143508.644,1674399599999,12854935.80158,19156,75009.768,6719828.23181,0
+1674399600000,89.84,90.08,87.63,88.77,297812.344,1674403199999,26487847.81458,41428,137133.527,12204381.85964,0
+1674403200000,88.76,89.53,88.13,89.03,182082.067,1674406799999,16152160.80698,27877,85316.624,7571236.33282,0
+1674406800000,89.04,89.85,88.85,89.27,140046.030,1674410399999,12518885.13915,20894,70596.010,6310723.16241,0
+1674410400000,89.26,89.42,88.72,88.87,131342.508,1674413999999,11701609.10571,17095,59872.651,5335260.22576,0
+1674414000000,88.86,89.04,88.35,88.59,98639.807,1674417599999,8755457.81353,14608,49621.151,4404989.25694,0
+1674417600000,88.59,88.67,86.52,87.01,364778.478,1674421199999,31917913.34248,51345,165479.134,14483913.38321,0
+1674421200000,87.02,87.61,86.63,87.52,146189.064,1674424799999,12737824.24367,22235,72052.784,6278572.78408,0
+1674424800000,87.53,87.58,86.96,87.44,78212.267,1674428399999,6827941.76253,11386,39762.783,3471171.45164,0
+1674428400000,87.44,88.19,87.26,87.60,141895.887,1674431999999,12440014.93270,17450,71649.676,6281951.68876,0
+1674432000000,87.60,88.61,87.55,88.08,173635.668,1674435599999,15304590.99167,19901,83156.039,7330614.12974,0
+1674435600000,88.08,88.64,88.08,88.23,112938.269,1674439199999,9985647.89704,13962,53976.809,4772517.18735,0
+1674439200000,88.23,88.57,88.14,88.51,74265.376,1674442799999,6560400.35657,10437,34235.353,3024230.28616,0
+1674442800000,88.51,88.59,87.84,87.90,105349.774,1674446399999,9289517.63545,12896,42798.254,3773620.30327,0
+1674446400000,87.91,88.37,87.86,88.35,64577.149,1674449999999,5693881.59872,8061,34351.746,3028905.60121,0
+1674450000000,88.35,88.46,88.02,88.11,54875.497,1674453599999,4842248.15284,8463,23150.512,2043398.32002,0
+1674453600000,88.11,88.74,87.96,88.49,77786.786,1674457199999,6874980.55144,11459,41358.989,3655692.58433,0
+1674457200000,88.48,88.54,87.59,87.83,99574.008,1674460799999,8764753.89529,14303,39508.157,3477394.34882,0
+1674460800000,87.83,89.16,87.55,88.50,269831.874,1674464399999,23884792.11320,28401,144042.549,12750850.22677,0
+1674464400000,88.49,89.47,88.30,89.37,155530.461,1674467999999,13824022.98082,18119,81046.658,7204385.86949,0
+1674468000000,89.37,90.11,89.14,89.65,197851.052,1674471599999,17724966.30517,25543,96524.785,8647045.07957,0
+1674471600000,89.66,92.22,89.66,92.04,613469.689,1674475199999,55995995.06886,71479,322937.968,29474751.15957,0
+1674475200000,92.04,93.25,90.85,91.11,503998.339,1674478799999,46333172.79805,61982,245917.019,22616854.71841,0
+1674478800000,91.10,91.32,89.71,90.74,298884.905,1674482399999,27102454.20518,38083,134482.453,12197901.09232,0
+1674482400000,90.73,91.62,89.12,89.83,383099.979,1674485999999,34733496.14142,49530,194093.094,17603925.34614,0
+1674486000000,89.83,91.20,89.29,90.44,318477.093,1674489599999,28796853.55858,44830,165682.192,14985321.08272,0
+1674489600000,90.45,90.81,89.47,89.72,183121.065,1674493199999,16478106.42362,26314,88964.400,8004487.42888,0
+1674493200000,89.72,89.80,89.05,89.74,164001.843,1674496799999,14666090.53248,25220,81101.317,7253336.65936,0
+1674496800000,89.73,90.79,89.53,89.98,198409.310,1674500399999,17899926.40698,28588,99297.008,8955229.19950,0
+1674500400000,89.98,90.32,89.00,89.45,173379.761,1674503999999,15546367.77368,25521,77613.954,6961094.50705,0
+1674504000000,89.45,90.30,89.38,90.22,95185.887,1674507599999,8546544.04045,16784,50586.040,4542258.82021,0
+1674507600000,90.22,90.69,90.10,90.61,78638.134,1674511199999,7106909.51552,14333,39320.102,3553444.22392,0
+1674511200000,90.62,90.64,90.02,90.46,57071.120,1674514799999,5159818.72992,9819,28421.753,2569602.35448,0
+1674514800000,90.46,90.74,89.84,90.00,85895.625,1674518399999,7747913.74105,13918,39852.546,3595020.84298,0
+1674518400000,90.00,90.77,89.63,90.54,157776.159,1674521999999,14239637.45088,23336,80227.702,7240427.50327,0
+1674522000000,90.53,90.63,89.83,90.45,111426.948,1674525599999,10050378.88694,17155,49332.845,4450117.18969,0
+1674525600000,90.44,91.10,90.17,90.30,193200.361,1674529199999,17513708.31945,24281,95861.553,8693333.44006,0
+1674529200000,90.31,90.79,90.20,90.78,91887.372,1674532799999,8312609.94238,12855,42414.706,3838476.02274,0
+1674532800000,90.77,91.00,90.45,90.66,61903.218,1674536399999,5617093.35313,11957,28478.621,2584106.85870,0
+1674536400000,90.66,91.30,90.53,91.05,88022.197,1674539999999,8009494.60149,15206,46385.458,4221195.14299,0
+1674540000000,91.05,91.23,90.67,90.82,74680.041,1674543599999,6792222.69286,12353,31011.419,2821315.57102,0
+1674543600000,90.83,90.94,90.58,90.66,46380.133,1674547199999,4208946.80052,9336,21975.219,1994232.21716,0
+1674547200000,90.66,90.84,90.45,90.53,47810.000,1674550799999,4333901.79179,9597,22647.651,2053161.86401,0
+1674550800000,90.53,91.53,89.79,90.66,279488.362,1674554399999,25334175.46897,39746,137590.867,12475173.55887,0
+1674554400000,90.65,91.07,90.00,90.37,131060.748,1674557999999,11868069.65166,20048,63811.785,5778060.18318,0
+1674558000000,90.36,90.38,89.79,90.05,111874.408,1674561599999,10079461.78777,16853,51777.238,4665339.68846,0
+1674561600000,90.04,90.41,89.64,90.15,129074.682,1674565199999,11616068.12823,20545,65675.967,5910990.47862,0
+1674565200000,90.15,90.52,89.37,89.67,138204.983,1674568799999,12427224.86345,21284,64044.437,5760578.84299,0
+1674568800000,89.68,89.99,89.00,89.62,175219.659,1674572399999,15704210.14961,28579,85668.986,7679898.91303,0
+1674572400000,89.62,89.88,89.18,89.82,123680.555,1674575999999,11076189.12616,20204,56735.185,5082455.57665,0
+1674576000000,89.82,90.07,88.92,89.27,113395.913,1674579599999,10146965.16654,17884,58289.719,5216413.09889,0
+1674579600000,89.27,89.38,88.36,89.30,148330.497,1674583199999,13195698.29182,25236,64168.194,5709990.56757,0
+1674583200000,89.30,89.87,89.06,89.67,84016.698,1674586799999,7521635.43244,15499,39213.748,3510565.22402,0
+1674586800000,89.67,89.81,89.50,89.71,49078.863,1674590399999,4399399.73821,8983,23522.466,2108732.94660,0
+1674590400000,89.71,89.77,88.73,89.18,84799.792,1674593999999,7564234.14822,15542,40857.632,3644330.89764,0
+1674594000000,89.16,89.48,87.49,88.14,166396.018,1674597599999,14698127.39498,27761,76178.071,6734784.59577,0
+1674597600000,88.14,88.23,86.00,86.72,287229.012,1674601199999,24978130.45895,53151,128950.312,11214453.63907,0
+1674601200000,86.72,87.29,86.33,87.18,236374.616,1674604799999,20536646.31389,34331,120793.605,10495499.59419,0
+1674604800000,87.18,87.40,85.88,86.69,254777.064,1674608399999,22042608.79714,37319,117675.849,10183290.48964,0
+1674608400000,86.69,86.84,85.50,86.72,260436.261,1674611999999,22448817.15791,39661,122732.957,10581082.96402,0
+1674612000000,86.73,87.22,86.65,87.07,81964.305,1674615599999,7129558.61149,14365,42226.343,3673237.59409,0
+1674615600000,87.07,87.71,86.96,87.55,141399.838,1674619199999,12362239.93204,16586,74459.154,6509644.65951,0
+1674619200000,87.55,87.84,87.38,87.50,66024.179,1674622799999,5784745.44816,11144,34966.276,3063846.67869,0
+1674622800000,87.50,87.91,87.50,87.74,51849.326,1674626399999,4546709.37313,9378,27348.346,2398400.06394,0
+1674626400000,87.73,88.25,87.64,88.11,78289.902,1674629999999,6887797.39299,13435,40167.454,3534088.06917,0
+1674630000000,88.11,88.24,87.78,87.78,69907.983,1674633599999,6151523.29424,11683,31898.988,2807047.40898,0
+1674633600000,87.79,88.01,87.61,87.66,60666.014,1674637199999,5325063.68458,10263,29458.668,2586152.95682,0
+1674637200000,87.66,87.73,87.23,87.25,92197.873,1674640799999,8066824.98394,14157,45143.741,3950609.48022,0
+1674640800000,87.26,87.46,86.99,87.31,88507.512,1674644399999,7719912.29167,14161,48656.552,4244534.80682,0
+1674644400000,87.31,87.39,87.10,87.17,45270.928,1674647999999,3949665.39573,7626,24968.981,2178584.63773,0
+1674648000000,87.18,88.05,87.17,87.81,140778.875,1674651599999,12345182.05390,18021,70472.671,6179873.38591,0
+1674651600000,87.82,88.26,87.77,88.07,124713.304,1674655199999,10977956.02235,17550,64548.140,5682132.18961,0
+1674655200000,88.05,88.21,86.57,86.74,192493.725,1674658799999,16830086.37865,26669,84912.180,7426704.93987,0
+1674658800000,86.74,87.54,86.50,87.31,166270.384,1674662399999,14470966.70078,25145,80753.197,7028945.86818,0
+1674662400000,87.31,87.77,87.24,87.48,87352.725,1674665999999,7646437.07756,14165,41629.359,3644183.21470,0
+1674666000000,87.49,87.91,87.33,87.78,86460.672,1674669599999,7575268.54890,12318,43164.192,3781884.16204,0
+1674669600000,87.78,88.06,87.58,88.05,67286.694,1674673199999,5912102.91755,11450,34386.669,3021544.58730,0
+1674673200000,88.05,88.53,88.00,88.49,107269.552,1674676799999,9464683.05046,15853,58301.384,5144952.53890,0
+1674676800000,88.49,89.24,88.45,89.15,151593.777,1674680399999,13475218.54656,23145,74857.874,6654275.84601,0
+1674680400000,89.16,91.32,88.87,91.24,392237.147,1674683999999,35353265.18973,54761,202156.495,18219769.56470,0
+1674684000000,91.24,92.00,88.14,88.59,400532.622,1674687599999,36202314.97157,65570,188058.018,17011572.85736,0
+1674687600000,88.58,89.61,88.39,89.43,155497.063,1674691199999,13864710.45136,26236,77428.295,6905190.74597,0
+1674691200000,89.42,89.98,89.36,89.79,114905.715,1674694799999,10303396.66925,18754,56548.156,5070762.79215,0
+1674694800000,89.80,90.03,89.23,89.32,94725.315,1674698399999,8484640.58076,15019,46788.011,4190725.37160,0
+1674698400000,89.31,89.44,88.85,88.94,63648.324,1674701999999,5676403.07822,11055,30620.315,2730875.94423,0
+1674702000000,88.95,89.71,88.94,89.35,88963.990,1674705599999,7954092.79685,12463,46486.907,4156044.19406,0
+1674705600000,89.35,89.50,89.09,89.29,80412.716,1674709199999,7177210.09409,11368,39772.999,3549641.81021,0
+1674709200000,89.30,89.87,89.28,89.77,57247.380,1674712799999,5129581.58730,9964,29944.802,2683508.31038,0
+1674712800000,89.77,89.93,88.75,89.60,149095.423,1674716399999,13331287.89362,22144,73625.761,6585910.27455,0
+1674716400000,89.59,89.63,88.91,88.97,65265.799,1674719999999,5823696.90040,11421,26638.244,2377148.29237,0
+1674720000000,88.98,89.29,88.82,88.88,69920.365,1674723599999,6226587.10772,11158,31417.241,2797956.49928,0
+1674723600000,88.88,89.06,88.06,88.34,126279.552,1674727199999,11174852.76815,21024,52269.562,4625078.70534,0
+1674727200000,88.34,88.52,87.84,88.27,111369.508,1674730799999,9819927.23517,17210,56320.916,4966343.64722,0
+1674730800000,88.28,88.46,88.01,88.37,56658.610,1674734399999,5000990.71744,9310,27090.360,2391150.48994,0
+1674734400000,88.37,89.02,88.10,88.91,114832.616,1674737999999,10178855.54168,19293,57229.594,5072957.28552,0
+1674738000000,88.91,89.65,88.02,89.65,196434.637,1674741599999,17457792.88164,32622,94313.995,8382983.01293,0
+1674741600000,89.64,89.81,87.96,88.50,248161.538,1674745199999,22105187.93623,37846,115785.736,10316964.27411,0
+1674745200000,88.50,89.11,87.37,87.82,188626.053,1674748799999,16656511.54813,32984,91394.586,8071781.28162,0
+1674748800000,87.82,88.06,86.90,87.95,176075.255,1674752399999,15419587.45490,29873,80653.635,7065479.94410,0
+1674752400000,87.95,88.13,87.81,87.92,63001.214,1674755999999,5542027.36553,11523,30030.858,2641630.21492,0
+1674756000000,87.91,88.34,87.73,87.97,72618.566,1674759599999,6395411.36738,12131,36776.965,3238600.88339,0
+1674759600000,87.97,88.21,87.63,87.97,65549.503,1674763199999,5765546.30436,10487,31600.938,2779243.77409,0
+1674763200000,87.96,87.99,87.31,87.31,99626.559,1674766799999,8724152.08816,15076,52722.251,4616318.37520,0
+1674766800000,87.32,87.42,86.84,87.34,114142.390,1674770399999,9945523.89169,16430,55396.183,4827282.28141,0
+1674770400000,87.35,87.67,87.21,87.36,64403.993,1674773999999,5631670.82693,10382,35012.576,3061210.08314,0
+1674774000000,87.37,87.62,87.04,87.51,76399.686,1674777599999,6678579.51524,11412,36058.395,3152290.17022,0
+1674777600000,87.52,87.76,86.52,86.75,144312.957,1674781199999,12586984.34622,21528,66813.301,5829465.87437,0
+1674781200000,86.75,87.25,85.79,86.18,227480.491,1674784799999,19665639.83785,36539,105738.270,9142685.68455,0
+1674784800000,86.18,86.84,86.04,86.77,79312.443,1674788399999,6856491.78034,15184,41629.930,3599319.15901,0
+1674788400000,86.77,87.20,86.73,86.90,64178.765,1674791999999,5580118.54418,11105,31542.119,2742405.62090,0
+1674792000000,86.91,87.37,86.80,86.83,73489.378,1674795599999,6397243.57267,10555,35108.096,3056695.29290,0
+1674795600000,86.83,87.65,86.80,87.51,64159.395,1674799199999,5593536.83436,10366,39074.239,3406646.46143,0
+1674799200000,87.51,87.59,87.29,87.47,44069.755,1674802799999,3852148.75578,8453,20975.370,1833586.48531,0
+1674802800000,87.48,87.97,87.12,87.94,76365.374,1674806399999,6685380.57861,12278,42317.774,3705606.70654,0
+1674806400000,87.94,88.18,87.58,87.67,89184.607,1674809999999,7840581.40445,14953,39338.700,3459027.01253,0
+1674810000000,87.67,87.92,87.34,87.67,83835.319,1674813599999,7346467.23465,12680,40393.192,3540168.97334,0
+1674813600000,87.67,87.82,87.15,87.40,51919.800,1674817199999,4546379.77624,8486,23675.935,2073904.04750,0
+1674817200000,87.39,87.77,87.36,87.71,43296.678,1674820799999,3792448.23775,7564,23682.467,2074253.75352,0
+1674820800000,87.70,87.86,87.01,87.27,74223.118,1674824399999,6488789.99244,11963,33756.740,2951650.01180,0
+1674824400000,87.26,87.73,86.72,87.33,132402.558,1674827999999,11558154.24254,20552,63907.747,5579497.55466,0
+1674828000000,87.35,87.69,86.62,87.38,115242.865,1674831599999,10041284.03331,18752,58346.118,5084902.77260,0
+1674831600000,87.40,87.98,87.23,87.38,104314.896,1674835199999,9143299.94899,18090,52030.526,4560796.71814,0
+1674835200000,87.37,88.10,87.29,88.00,79076.858,1674838799999,6944445.22030,13207,37294.278,3276082.54352,0
+1674838800000,88.00,88.61,87.98,88.32,101214.330,1674842399999,8937382.18340,16042,49548.350,4375575.31096,0
+1674842400000,88.31,88.42,88.09,88.33,51414.720,1674845999999,4538448.14440,8907,28018.100,2473167.17688,0
+1674846000000,88.34,88.70,88.22,88.65,53144.516,1674849599999,4703643.90318,8722,31310.023,2771628.26919,0
+1674849600000,88.65,89.03,87.87,88.13,175326.218,1674853199999,15525408.16121,24210,81037.461,7178526.72421,0
+1674853200000,88.12,88.55,88.00,88.53,56838.449,1674856799999,5018512.72525,10591,28267.576,2496151.22514,0
+1674856800000,88.53,89.24,88.53,89.02,117766.974,1674860399999,10466145.48154,17662,60968.102,5417896.12266,0
+1674860400000,89.01,89.24,88.72,88.95,80745.666,1674863999999,7184994.77505,10412,38959.678,3467823.99306,0
+1674864000000,88.94,89.25,88.50,89.08,83258.985,1674867599999,7402545.73882,12034,38645.109,3436864.21011,0
+1674867600000,89.08,89.08,88.51,88.53,50693.442,1674871199999,4499559.19198,8738,23398.191,2076883.73103,0
+1674871200000,88.52,88.65,88.41,88.56,35029.864,1674874799999,3101311.84735,6280,15088.031,1335885.25737,0
+1674874800000,88.55,90.04,88.47,89.46,110028.045,1674878399999,9828244.42417,16207,67555.220,6033828.46733,0
+1674878400000,89.46,89.81,88.99,89.10,121151.022,1674881999999,10826962.79054,15341,53138.910,4750432.41792,0
+1674882000000,89.12,89.48,88.92,89.24,88286.609,1674885599999,7874345.23842,11382,38584.678,3441958.91597,0
+1674885600000,89.24,89.37,88.52,88.81,77369.522,1674889199999,6872659.16699,10779,35067.132,3115396.56962,0
+1674889200000,88.82,88.91,88.34,88.70,71744.122,1674892799999,6359982.90322,10080,34683.234,3074795.19183,0
+1674892800000,88.70,88.81,88.42,88.44,48517.025,1674896399999,4296751.86085,7573,23677.043,2096884.21864,0
+1674896400000,88.44,88.62,88.07,88.53,89785.269,1674899999999,7938280.23107,10945,43321.611,3831074.11543,0
+1674900000000,88.53,88.88,88.37,88.41,55053.097,1674903599999,4877495.60415,8128,24242.646,2147816.98502,0
+1674903600000,88.40,88.63,88.27,88.54,43765.764,1674907199999,3871701.03683,6925,23409.871,2070828.54828,0
+1674907200000,88.55,88.60,87.63,87.98,125158.248,1674910799999,11016876.21857,17319,56652.759,4987157.84056,0
+1674910800000,87.99,87.99,86.97,87.64,176461.176,1674914399999,15436101.57505,24070,82370.439,7205444.85692,0
+1674914400000,87.64,87.72,87.24,87.40,59848.060,1674917999999,5237326.63899,9095,28208.068,2468432.49454,0
+1674918000000,87.39,88.24,87.23,88.00,103843.418,1674921599999,9124404.64395,13824,55671.149,4890892.71334,0
+1674921600000,88.00,88.58,87.89,88.24,100535.336,1674925199999,8873822.52943,13601,48930.205,4318851.59323,0
+1674925200000,88.25,88.36,87.87,88.01,60086.649,1674928799999,5289230.82174,9134,31647.263,2785736.26488,0
+1674928800000,88.02,88.24,87.90,88.21,39901.755,1674932399999,3515032.27236,6784,17142.615,1510033.01023,0
+1674932400000,88.21,88.48,88.15,88.25,39175.504,1674935999999,3459886.62763,6101,20150.087,1779445.09379,0
+1674936000000,88.24,88.29,87.82,87.88,44112.101,1674939599999,3883201.07272,6691,18915.641,1665017.76904,0
+1674939600000,87.88,89.11,87.79,88.69,105708.026,1674943199999,9361852.12734,14863,52444.374,4646587.63853,0
+1674943200000,88.70,88.91,88.35,88.61,46677.529,1674946799999,4137389.01839,8162,22332.986,1979562.02050,0
+1674946800000,88.61,90.03,88.44,89.71,146488.505,1674950399999,13088443.26168,21167,79260.994,7086071.68964,0
+1674950400000,89.71,95.20,89.69,94.49,1298634.152,1674953999999,120543583.42545,152708,688720.411,63907193.33018,0
+1674954000000,94.49,96.71,94.45,95.73,894040.664,1674957599999,85420848.83209,108484,437991.928,41843293.12769,0
+1674957600000,95.73,96.00,94.10,94.96,513445.928,1674961199999,48700657.14691,60153,242909.106,23036105.87240,0
+1674961200000,94.95,95.17,94.23,94.69,198162.390,1674964799999,18763834.66755,27171,99791.974,9450913.22895,0
+1674964800000,94.69,95.30,94.41,94.95,165717.278,1674968399999,15726093.47817,24110,85456.093,8111461.59618,0
+1674968400000,94.95,95.62,94.71,95.34,173308.060,1674971999999,16483928.51258,22355,98909.811,9408994.72936,0
+1674972000000,95.33,95.49,94.64,94.94,179838.996,1674975599999,17089834.47784,23535,77140.833,7331540.62540,0
+1674975600000,94.93,95.16,94.42,94.44,147064.618,1674979199999,13925444.00664,20564,65723.476,6224511.64594,0
+1674979200000,94.45,95.28,94.44,94.77,188818.664,1674982799999,17921718.37728,25413,96562.355,9166440.51924,0
+1674982800000,94.77,95.45,94.67,94.87,194511.022,1674986399999,18484168.69889,25819,93616.774,8899362.78415,0
+1674986400000,94.87,95.98,94.82,95.58,309037.907,1674989999999,29470353.12503,37770,163406.204,15585716.97147,0
+1674990000000,95.57,95.84,94.77,95.34,277695.324,1674993599999,26470427.12456,32144,138523.353,13203246.28589,0
+1674993600000,95.35,95.50,94.34,94.64,261412.120,1674997199999,24798729.16607,30992,131423.273,12466711.42261,0
+1674997200000,94.63,95.63,94.51,94.96,312176.274,1675000799999,29705756.23735,37430,156282.768,14872587.08150,0
+1675000800000,94.95,96.85,94.65,95.51,494931.350,1675004399999,47438203.47317,58582,259580.392,24887769.83707,0
+1675004400000,95.50,95.79,94.82,95.35,230291.877,1675007999999,21975120.97850,28265,109976.575,10495715.49988,0
+1675008000000,95.35,95.97,94.66,95.37,271678.357,1675011599999,25906303.29104,33998,131926.539,12582234.50228,0
+1675011600000,95.37,95.78,94.99,95.65,152102.950,1675015199999,14500909.06959,23345,73080.758,6967849.43886,0
+1675015200000,95.65,97.90,95.50,96.96,462624.483,1675018799999,44686304.45711,64799,247749.140,23937082.72248,0
+1675018800000,96.95,97.40,96.40,97.20,277241.504,1675022399999,26858170.03241,43203,135868.315,13163566.87725,0
+1675022400000,97.21,97.33,96.29,96.57,229368.415,1675025999999,22211510.53407,30530,107083.633,10369346.37874,0
+1675026000000,96.58,97.90,96.44,96.94,236984.955,1675029599999,23039319.55147,29517,119127.878,11581210.48580,0
+1675029600000,96.94,97.12,95.78,96.04,177624.355,1675033199999,17124327.90357,22514,73303.944,7074041.89799,0
+1675033200000,96.03,96.14,94.90,94.94,335208.954,1675036799999,31990545.63587,33489,150671.391,14378321.31233,0
+1675036800000,94.94,95.37,94.45,95.21,278060.899,1675040399999,26391253.20651,31712,134573.006,12773661.58617,0
+1675040400000,95.21,96.09,94.86,95.64,235659.332,1675043999999,22508384.95790,28519,114466.468,10932252.40244,0
+1675044000000,95.64,96.10,94.95,95.30,191194.838,1675047599999,18256909.64864,26293,90058.022,8601787.45863,0
+1675047600000,95.30,95.50,94.79,95.26,129349.845,1675051199999,12306113.46492,18745,62526.941,5949661.26088,0
+1675051200000,95.26,95.50,94.95,95.19,117745.841,1675054799999,11214234.85373,16599,60436.359,5755267.65562,0
+1675054800000,95.18,95.19,94.54,95.00,152064.715,1675058399999,14418316.44749,21188,68926.865,6534437.35340,0
+1675058400000,94.98,95.20,94.76,95.12,91269.094,1675061999999,8669513.54753,15154,40741.152,3869868.49112,0
+1675062000000,95.12,95.25,93.18,93.97,360552.537,1675065599999,33959509.89463,43569,152552.358,14373879.30808,0
+1675065600000,93.97,94.30,92.57,92.80,316487.269,1675069199999,29572610.25857,39342,144778.753,13534082.05370,0
+1675069200000,92.79,92.80,91.04,91.64,681343.777,1675072799999,62632516.94341,83685,321665.591,29571817.02218,0
+1675072800000,91.64,92.42,91.00,92.09,286082.661,1675076399999,26297620.56817,42668,153647.535,14127026.87975,0
+1675076400000,92.08,93.00,91.90,92.35,245744.379,1675079999999,22731767.50803,33088,121099.199,11203339.12348,0
+1675080000000,92.35,93.85,92.24,93.07,371687.142,1675083599999,34605545.73461,52264,182872.596,17023908.27140,0
+1675083600000,93.06,93.35,92.16,92.58,196686.712,1675087199999,18252056.41412,29962,89551.706,8314088.26901,0
+1675087200000,92.58,93.48,92.36,92.85,337970.465,1675090799999,31386145.70287,41601,180264.275,16741174.24325,0
+1675090800000,92.84,92.88,91.50,92.22,245130.256,1675094399999,22591182.70528,35022,113593.868,10468800.51208,0
+1675094400000,92.21,92.47,92.00,92.44,107102.438,1675097999999,9880094.69119,19794,54363.704,5015320.24605,0
+1675098000000,92.43,92.81,92.03,92.12,134510.386,1675101599999,12423723.68047,19839,66667.945,6157882.94226,0
+1675101600000,92.12,92.43,91.76,92.33,89159.600,1675105199999,8214832.63324,15330,44435.353,4094304.02231,0
+1675105200000,92.33,92.36,88.00,89.99,525712.812,1675108799999,47284074.04035,79322,218616.514,19654640.33252,0
+1675108800000,89.99,90.20,88.67,89.87,160494.262,1675112399999,14370597.37121,29376,75160.348,6730356.35707,0
+1675112400000,89.88,90.53,89.85,90.39,100953.289,1675115999999,9116274.28349,17927,53125.392,4797403.66889,0
+1675116000000,90.38,90.74,89.55,90.49,107624.093,1675119599999,9714963.07048,21479,54587.144,4929247.77790,0
+1675119600000,90.48,91.40,90.13,91.31,159549.370,1675123199999,14485148.84189,26249,86750.511,7875026.45196,0
+1675123200000,91.31,93.81,91.26,93.45,449367.517,1675126799999,41564750.66422,58071,236549.853,21891044.89959,0
+1675126800000,93.45,94.45,93.41,93.86,421932.740,1675130399999,39601228.40470,45390,200707.066,18839385.29159,0
+1675130400000,93.86,95.14,93.66,94.94,349786.982,1675133999999,33014865.10158,45516,179627.407,16958136.72116,0
+1675134000000,94.94,96.25,94.45,95.29,587672.827,1675137599999,56073836.57058,79737,295566.649,28208270.69498,0
+1675137600000,95.29,96.10,94.79,94.98,274660.690,1675141199999,26209850.66566,35408,130890.565,12494349.20861,0
+1675141200000,94.97,95.19,94.22,94.31,179089.461,1675144799999,16957054.76522,23235,87145.223,8252887.10495,0
+1675144800000,94.32,94.70,93.94,94.05,216601.259,1675148399999,20424860.01949,26446,106851.750,10077437.17908,0
+1675148400000,94.04,95.30,93.98,94.70,189327.305,1675151999999,17943339.37581,26678,104779.709,9929450.84328,0
+1675152000000,94.71,95.09,94.28,94.59,161129.175,1675155599999,15254549.62967,22934,73924.745,6999082.07815,0
+1675155600000,94.60,95.00,94.00,94.10,125072.097,1675159199999,11802788.41846,17992,56558.122,5338924.98611,0
+1675159200000,94.10,94.15,93.02,93.28,254823.084,1675162799999,23833279.50555,28760,113615.823,10625151.44878,0
+1675162800000,93.28,94.12,92.78,93.86,177359.600,1675166399999,16594983.38381,22157,91376.286,8550859.89836,0
+1675166400000,93.87,94.20,93.35,93.41,172356.354,1675169999999,16149494.46602,20360,79012.606,7404076.20063,0
+1675170000000,93.41,94.18,93.38,93.93,204845.887,1675173599999,19205937.67721,26726,113859.326,10674792.74874,0
+1675173600000,93.92,94.69,93.69,94.54,216642.054,1675177199999,20408941.44320,30303,114527.542,10790557.37259,0
+1675177200000,94.55,95.49,94.53,94.98,287488.171,1675180799999,27305260.81374,36650,144401.218,13717141.76190,0
+1675180800000,94.99,95.14,94.05,94.42,285357.675,1675184399999,26985876.85486,32862,136112.666,12871847.09011,0
+1675184400000,94.42,94.71,94.08,94.48,101366.887,1675187999999,9569054.05807,15184,50980.510,4812915.43879,0
+1675188000000,94.47,94.85,94.21,94.69,88860.455,1675191599999,8399924.47349,13668,45727.363,4322638.36594,0
+1675191600000,94.69,94.91,94.32,94.43,83478.685,1675195199999,7894360.91953,12667,44834.680,4239837.12313,0
+1675195200000,94.43,94.43,93.35,93.83,155564.783,1675198799999,14594672.45581,22643,69249.918,6497859.64979,0
+1675198800000,93.84,93.85,92.55,93.28,205227.325,1675202399999,19108444.36780,27174,94662.235,8814981.66243,0
+1675202400000,93.28,94.24,92.76,93.69,138144.853,1675205999999,12903565.03423,22729,68737.238,6423896.65306,0
+1675206000000,93.68,94.77,93.48,94.11,156017.987,1675209599999,14680423.92932,22476,78457.025,7381966.04415,0
+1675209600000,94.12,95.70,93.75,95.70,386695.993,1675213199999,36684708.19401,53036,196094.868,18607341.48501,0
+1675213200000,95.70,97.16,95.30,96.69,538098.005,1675216799999,51907050.07970,71362,279628.300,26974399.42949,0
+1675216800000,96.70,97.42,96.40,96.98,306880.729,1675220399999,29717526.80276,40486,151572.375,14681388.74329,0
+1675220400000,96.98,97.21,96.66,96.82,198533.253,1675223999999,19246217.45328,27244,97225.448,9426044.59025,0
+1675224000000,96.83,97.52,96.47,97.43,198614.951,1675227599999,19242608.95729,30303,104316.245,10110615.71607,0
+1675227600000,97.43,98.38,96.62,97.09,384452.204,1675231199999,37436396.16464,50298,190298.528,18543069.13976,0
+1675231200000,97.08,97.48,96.20,96.41,280961.345,1675234799999,27239352.03945,33804,130283.611,12637385.28832,0
+1675234800000,96.41,96.51,95.82,96.11,199433.056,1675238399999,19171823.67729,27679,93751.552,9013536.97902,0
+1675238400000,96.11,96.39,95.48,95.76,245444.450,1675241999999,23532847.83662,30092,121649.264,11663233.34606,0
+1675242000000,95.75,96.18,95.42,95.99,152055.825,1675245599999,14570806.80272,23659,79906.510,7658227.50339,0
+1675245600000,95.98,96.31,94.98,95.31,172323.475,1675249199999,16461798.13237,23073,77619.396,7417218.66981,0
+1675249200000,95.32,96.04,95.28,95.89,119886.907,1675252799999,11479419.31397,17448,57682.967,5523276.20749,0
+1675252800000,95.89,96.15,95.42,95.49,105325.367,1675256399999,10089489.53764,17248,48329.434,4630314.00263,0
+1675256400000,95.50,96.07,95.03,95.65,193829.586,1675259999999,18532741.50714,28037,96108.437,9190245.20597,0
+1675260000000,95.66,96.30,95.30,95.69,182614.459,1675263599999,17496530.53848,26938,93860.361,8995224.69947,0
+1675263600000,95.69,95.81,93.90,94.21,412580.165,1675267199999,39044434.75678,58478,212534.497,20117487.87083,0
+1675267200000,94.22,94.57,93.72,94.37,238433.731,1675270799999,22447797.25966,32473,119567.953,11259151.41785,0
+1675270800000,94.36,94.69,94.04,94.61,135383.236,1675274399999,12783880.82175,20907,67546.884,6378444.90278,0
+1675274400000,94.62,95.44,94.38,94.98,207471.296,1675277999999,19697059.89309,30078,104970.074,9967522.15446,0
+1675278000000,94.98,99.25,94.36,98.26,1050662.131,1675281599999,101841102.02274,158268,534731.390,51841025.34913,0
+1675281600000,98.27,98.75,97.39,97.69,462140.755,1675285199999,45296089.88896,63134,226668.640,22218359.49460,0
+1675285200000,97.70,98.41,97.68,97.94,229676.803,1675288799999,22526469.00954,31808,120483.648,11817778.51384,0
+1675288800000,97.95,102.72,97.95,100.77,768713.246,1675292399999,77417685.86455,107397,408088.654,41073740.19645,0
+1675292400000,100.78,101.46,100.31,100.44,230659.150,1675295999999,23276772.60646,27287,119554.048,12064350.14545,0
+1675296000000,100.44,102.50,100.04,102.01,482216.513,1675299599999,48832994.47849,61192,254244.130,25750593.61345,0
+1675299600000,102.01,102.01,100.93,101.03,204109.948,1675303199999,20693107.34053,29115,100179.465,10156941.94729,0
+1675303200000,101.03,101.15,100.36,100.74,133838.927,1675306799999,13478555.48260,19283,61823.741,6225897.85809,0
+1675306800000,100.75,101.58,100.58,100.86,135231.637,1675310399999,13672317.30114,19624,69656.928,7043048.63561,0
+1675310400000,100.87,101.43,100.77,101.09,107009.092,1675313999999,10817363.85569,15325,49804.893,5034667.52915,0
+1675314000000,101.10,101.19,100.50,100.52,100876.288,1675317599999,10173483.57082,16293,48408.400,4882794.59605,0
+1675317600000,100.51,100.75,100.13,100.41,140351.706,1675321199999,14095661.31033,20065,65731.988,6601976.42668,0
+1675321200000,100.42,100.64,99.78,100.04,127238.501,1675324799999,12749385.87070,17746,57077.917,5720803.49887,0
+1675324800000,100.04,100.53,99.63,100.34,106088.116,1675328399999,10628793.32359,16863,49684.719,4978948.02058,0
+1675328400000,100.35,100.51,99.70,100.51,120484.355,1675331999999,12056853.86333,19555,53812.084,5385986.10219,0
+1675332000000,100.51,100.69,99.87,100.11,107497.603,1675335599999,10771911.52495,14549,50345.620,5045192.96072,0
+1675335600000,100.12,100.38,99.93,100.37,69087.999,1675339199999,6921518.17238,11317,35744.501,3581144.74975,0
+1675339200000,100.38,100.41,99.88,100.25,85717.344,1675342799999,8580809.96409,14414,39415.791,3946059.98215,0
+1675342800000,100.25,100.28,99.12,99.31,195469.400,1675346399999,19478514.15202,25503,89915.138,8959842.04898,0
+1675346400000,99.32,100.41,98.45,98.89,349833.995,1675349999999,34821314.78109,43711,171244.497,17053267.71737,0
+1675350000000,98.88,100.93,98.54,100.48,306590.095,1675353599999,30591635.96800,42129,155861.368,15553706.81479,0
+1675353600000,100.49,100.95,99.84,99.94,185006.563,1675357199999,18554941.11778,26962,90058.712,9034894.56277,0
+1675357200000,99.94,100.93,99.92,100.76,115074.821,1675360799999,11560252.30578,17437,57926.119,5819439.58908,0
+1675360800000,100.76,101.86,100.73,101.56,225064.642,1675364399999,22823220.41676,34565,118851.735,12051516.10509,0
+1675364400000,101.56,101.76,99.56,100.07,293077.753,1675367999999,29440748.70747,37571,131634.648,13223598.74953,0
+1675368000000,100.07,100.43,99.66,100.33,95878.906,1675371599999,9593034.36139,16108,45283.853,4530271.00377,0
+1675371600000,100.34,100.64,98.00,98.18,256313.751,1675375199999,25427153.19472,39695,119156.437,11823113.54995,0
+1675375200000,98.18,99.59,97.94,99.27,147132.507,1675378799999,14538779.91484,27625,80349.257,7939653.45386,0
+1675378800000,99.27,99.57,98.35,98.72,134835.831,1675382399999,13342219.14376,20046,62578.707,6193117.45818,0
+1675382400000,98.73,100.18,98.53,100.15,232108.368,1675385999999,23097356.90618,31277,124893.576,12431169.41786,0
+1675386000000,100.14,100.59,99.13,99.49,137003.669,1675389599999,13664115.46172,21018,57046.109,5691029.76410,0
+1675389600000,99.49,99.76,98.41,98.53,130552.646,1675393199999,12919867.01345,19120,56809.614,5621920.09734,0
+1675393200000,98.56,99.03,98.22,98.99,95638.516,1675396799999,9429823.77984,15823,46907.331,4624672.66724,0
+1675396800000,99.00,99.34,98.76,99.28,71766.491,1675400399999,7111832.99023,10827,38496.537,3814997.81483,0
+1675400400000,99.27,99.50,99.14,99.29,43258.645,1675403999999,4296477.87417,8223,23148.161,2299116.57576,0
+1675404000000,99.27,99.37,98.66,98.80,68635.168,1675407599999,6794930.11192,12199,29045.314,2875183.18805,0
+1675407600000,98.80,99.00,98.00,98.14,164637.309,1675411199999,16197069.70303,23968,77785.886,7653866.75116,0
+1675411200000,98.14,98.47,97.71,98.44,150988.588,1675414799999,14815274.97487,23346,70601.968,6929501.61416,0
+1675414800000,98.45,98.53,98.22,98.44,50954.363,1675418399999,5013845.86812,9616,27925.752,2747943.82898,0
+1675418400000,98.45,99.07,98.21,98.89,106588.911,1675421999999,10507979.82850,14906,56666.761,5587417.29569,0
+1675422000000,98.89,99.15,98.64,99.03,73316.153,1675425599999,7251336.48505,11331,41029.822,4058324.30902,0
+1675425600000,99.04,99.12,98.60,98.87,85210.070,1675429199999,8425767.53195,12729,37613.368,3719235.03870,0
+1675429200000,98.86,98.95,97.50,98.32,306651.097,1675432799999,30147716.16483,47704,143337.663,14094097.19924,0
+1675432800000,98.31,99.49,97.55,98.99,238596.268,1675436399999,23514091.81068,34625,121979.404,12024046.37815,0
+1675436400000,98.98,99.74,98.38,99.21,232911.525,1675439999999,23087832.28030,32612,120130.018,11908562.67070,0
+1675440000000,99.22,100.16,99.13,99.51,171508.637,1675443599999,17079278.51995,24712,79735.355,7941384.62888,0
+1675443600000,99.51,100.80,99.43,100.06,169097.558,1675447199999,16939685.50743,25202,86809.267,8697440.75988,0
+1675447200000,100.07,100.15,99.20,99.84,137178.839,1675450799999,13662341.59777,20697,63317.986,6306054.77399,0
+1675450800000,99.85,100.11,99.31,99.36,82828.974,1675454399999,8263295.60796,12975,36650.073,3656701.38764,0
+1675454400000,99.35,99.78,98.81,99.72,126878.867,1675457999999,12604785.03039,19175,63887.773,6348432.04506,0
+1675458000000,99.73,100.05,99.19,99.51,73863.953,1675461599999,7361185.00297,11047,36367.972,3625433.23599,0
+1675461600000,99.52,99.97,99.40,99.84,54982.819,1675465199999,5480872.21098,9484,29038.512,2894833.02892,0
+1675465200000,99.85,100.46,99.66,99.94,76993.574,1675468799999,7704289.90094,12465,38816.843,3884332.19698,0
+1675468800000,99.94,101.44,99.92,100.44,234424.561,1675472399999,23613764.86808,30524,114905.147,11582318.03851,0
+1675472400000,100.44,101.06,99.66,99.82,129720.067,1675475999999,13032355.70540,18659,59025.070,5933033.36795,0
+1675476000000,99.83,99.90,99.26,99.43,101091.927,1675479599999,10060193.96059,13858,48694.947,4845068.71499,0
+1675479600000,99.43,99.44,98.77,98.87,92676.340,1675483199999,9183613.77634,12162,35780.188,3545291.94220,0
+1675483200000,98.86,99.05,98.71,98.98,52765.083,1675486799999,5216627.79543,10133,29305.815,2897370.75577,0
+1675486800000,98.97,99.07,98.52,98.84,69085.443,1675490399999,6823332.59894,10381,31645.229,3125965.50077,0
+1675490400000,98.85,99.19,98.62,98.88,67301.107,1675493999999,6658380.47514,11685,34915.390,3454750.22931,0
+1675494000000,98.88,99.30,98.80,99.20,59425.863,1675497599999,5883844.03630,8871,31326.925,3102164.75553,0
+1675497600000,99.19,99.19,98.58,98.63,54025.264,1675501199999,5339439.44689,8458,22182.127,2192375.29313,0
+1675501200000,98.63,98.88,98.36,98.83,61051.923,1675504799999,6020383.02779,9943,29875.149,2946377.27855,0
+1675504800000,98.82,99.03,98.69,98.99,40481.365,1675508399999,4002380.09076,7271,21820.150,2157496.77363,0
+1675508400000,98.99,99.14,98.90,99.12,45218.277,1675511999999,4477599.52808,8093,22317.009,2209980.66174,0
+1675512000000,99.13,99.30,98.85,99.23,49506.489,1675515599999,4904374.11955,9231,23530.372,2331512.63368,0
+1675515600000,99.23,100.09,99.19,99.65,180584.507,1675519199999,18007340.04084,25536,93191.301,9293054.52080,0
+1675519200000,99.65,99.89,99.30,99.85,73158.274,1675522799999,7284233.88672,11204,37352.517,3719313.83263,0
+1675522800000,99.84,99.89,99.40,99.78,62322.865,1675526399999,6210537.12504,9892,28252.601,2815585.64197,0
+1675526400000,99.77,100.14,99.34,99.54,85445.927,1675529999999,8513935.55285,13133,43988.324,4383514.45739,0
+1675530000000,99.54,100.00,99.16,99.76,94994.645,1675533599999,9452835.18096,14275,45433.076,4521444.65658,0
+1675533600000,99.75,100.06,99.29,99.68,85781.728,1675537199999,8549794.56838,11395,43946.337,4380222.49281,0
+1675537200000,99.68,99.80,99.42,99.44,38343.792,1675540799999,3819428.49289,5893,18327.039,1825524.35187,0
+1675540800000,99.44,99.70,99.25,99.26,45207.110,1675544399999,4496584.21389,6629,25391.148,2525312.46754,0
+1675544400000,99.25,99.37,99.03,99.15,48334.303,1675547999999,4794938.31304,7244,24044.685,2385462.20137,0
+1675548000000,99.15,99.38,98.90,98.94,52411.685,1675551599999,5195578.14183,9003,22953.015,2275396.72712,0
+1675551600000,98.95,99.16,98.24,98.51,111877.925,1675555199999,11039198.58043,16084,50090.422,4942532.96610,0
+1675555200000,98.51,98.59,97.68,98.01,154325.100,1675558799999,15154899.36024,24029,62837.751,6171921.67444,0
+1675558800000,98.03,98.50,97.92,98.43,54571.467,1675562399999,5361707.13204,10000,30301.803,2977544.51444,0
+1675562400000,98.43,98.88,98.23,98.25,79202.438,1675565999999,7811966.90074,12833,38268.187,3775440.72571,0
+1675566000000,98.24,98.72,98.22,98.69,43171.511,1675569599999,4255196.61612,8215,22546.410,2222248.90656,0
+1675569600000,98.69,98.81,98.57,98.74,38525.335,1675573199999,3802902.76908,6968,20837.449,2056875.14010,0
+1675573200000,98.74,98.74,98.28,98.49,41471.342,1675576799999,4084283.29884,8179,19658.854,1936424.50002,0
+1675576800000,98.48,98.76,98.36,98.44,50023.669,1675580399999,4930145.91896,8691,25723.389,2535068.48213,0
+1675580400000,98.44,98.82,98.43,98.76,36148.742,1675583999999,3565434.14464,6939,18018.086,1777440.89245,0
+1675584000000,98.76,98.88,98.39,98.66,83320.057,1675587599999,8219350.06469,11972,42436.123,4186203.77329,0
+1675587600000,98.66,98.87,98.44,98.51,37873.123,1675591199999,3736098.14699,6894,19389.613,1912802.12570,0
+1675591200000,98.50,98.70,98.43,98.59,29817.703,1675594799999,2938543.91098,6233,14728.418,1451464.66890,0
+1675594800000,98.58,98.62,97.92,97.99,96600.111,1675598399999,9489198.41540,14226,40201.972,3949239.43118,0
+1675598400000,97.98,98.13,96.60,96.90,250482.380,1675601999999,24382457.09760,38894,114152.336,11113883.30766,0
+1675602000000,96.90,97.30,96.18,97.26,239884.866,1675605599999,23211279.28772,38957,119276.015,11541479.23156,0
+1675605600000,97.27,97.50,97.00,97.27,90345.677,1675609199999,8786960.37722,19029,45718.845,4446695.08159,0
+1675609200000,97.27,97.50,96.54,96.77,100186.293,1675612799999,9717414.54294,17596,44583.513,4324556.13037,0
+1675612800000,96.78,97.77,96.55,96.72,172604.152,1675616399999,16765288.76548,27157,86350.106,8390176.49698,0
+1675616400000,96.73,97.04,95.54,95.67,240924.644,1675619999999,23153521.50777,40310,115339.970,11086059.45014,0
+1675620000000,95.67,95.95,95.25,95.44,130352.943,1675623599999,12461668.89707,21598,62773.255,6002564.71634,0
+1675623600000,95.45,95.77,95.10,95.53,105663.734,1675627199999,10085040.29425,17780,51619.613,4927160.72552,0
+1675627200000,95.52,95.55,95.04,95.27,60268.878,1675630799999,5744169.45630,12399,30109.138,2869558.60982,0
+1675630800000,95.28,95.61,94.75,95.60,105447.903,1675634399999,10037611.32103,17768,49433.472,4708149.42017,0
+1675634400000,95.61,96.55,95.56,96.20,76318.865,1675637999999,7333868.01957,16094,36212.475,3479360.00162,0
+1675638000000,96.19,96.66,96.02,96.63,88495.643,1675641599999,8519261.31214,13891,45127.748,4345361.56171,0
+1675641600000,96.63,97.10,96.44,96.99,109724.745,1675645199999,10619868.27059,16657,56934.827,5511180.09087,0
+1675645200000,96.99,97.12,96.47,96.53,66973.638,1675648799999,6486515.48044,10567,28088.668,2721036.43769,0
+1675648800000,96.54,96.60,95.66,95.68,89351.972,1675652399999,8591415.88337,12415,36190.732,3479899.68718,0
+1675652400000,95.68,96.13,95.51,95.87,58579.219,1675655999999,5617346.46850,10172,28412.704,2724974.82355,0
+1675656000000,95.86,96.53,95.84,96.11,83290.954,1675659599999,8016212.64233,10433,39992.695,3848611.07988,0
+1675659600000,96.10,96.11,94.77,95.67,146861.190,1675663199999,14007629.85828,20968,67933.545,6478838.75117,0
+1675663200000,95.67,96.14,95.58,95.88,78507.912,1675666799999,7528924.81541,11361,41475.059,3977488.18011,0
+1675666800000,95.89,96.48,95.69,96.48,98747.591,1675670399999,9500684.94139,14256,55640.455,5353018.61971,0
+1675670400000,96.48,96.89,96.32,96.38,96347.755,1675673999999,9302640.80575,13726,51538.189,4976638.35442,0
+1675674000000,96.39,96.45,95.83,95.88,61854.426,1675677599999,5948972.45918,10911,25763.714,2477847.10013,0
+1675677600000,95.88,96.17,95.58,95.99,67795.799,1675681199999,6501307.28444,10025,30690.001,2943299.56596,0
+1675681200000,95.98,96.60,95.48,96.57,106802.075,1675684799999,10245800.88389,16039,56344.974,5405113.48041,0
+1675684800000,96.57,96.93,96.22,96.57,105140.388,1675688399999,10153728.61352,16121,54080.946,5223065.90515,0
+1675688400000,96.57,96.78,96.14,96.25,77995.170,1675691999999,7520354.62561,13117,39483.001,3807422.71703,0
+1675692000000,96.25,96.77,96.05,96.52,119360.537,1675695599999,11503868.54900,19226,63264.769,6098752.51294,0
+1675695600000,96.52,97.36,96.14,97.34,168211.970,1675699199999,16267058.86805,23529,87140.576,8429152.25756,0
+1675699200000,97.35,97.64,96.63,97.06,213290.931,1675702799999,20736018.46713,29550,104083.502,10121096.82047,0
+1675702800000,97.05,97.83,96.87,97.62,116010.783,1675706399999,11301565.51469,16705,67329.955,6560702.43367,0
+1675706400000,97.62,97.83,97.07,97.39,103099.028,1675709999999,10042393.78455,15166,47771.988,4653438.66169,0
+1675710000000,97.38,97.99,97.38,97.86,102268.793,1675713599999,9991528.88857,14224,56907.508,5560334.40400,0
+1675713600000,97.86,97.98,97.55,97.78,60691.244,1675717199999,5932883.88306,10200,29123.809,2846990.89471,0
+1675717200000,97.78,97.90,97.16,97.34,71786.893,1675720799999,7002844.18154,12794,34280.423,3343664.76034,0
+1675720800000,97.34,97.43,96.73,96.81,82309.872,1675724399999,7987001.60195,15789,37169.288,3606523.08566,0
+1675724400000,96.81,96.86,95.23,95.97,259381.550,1675727999999,24899067.95438,36758,128016.934,12288184.92604,0
+1675728000000,95.96,96.53,95.91,96.44,95895.492,1675731599999,9232307.04678,14735,47667.861,4589471.08733,0
+1675731600000,96.45,96.67,96.23,96.63,62326.684,1675735199999,6010778.19887,11420,32135.082,3099282.01132,0
+1675735200000,96.63,98.66,96.44,98.66,212325.649,1675738799999,20728763.92138,28299,121237.907,11840107.12396,0
+1675738800000,98.65,99.60,98.14,99.60,418526.139,1675742399999,41466239.44845,52555,225436.321,22338186.36314,0
+1675742400000,99.60,99.69,99.02,99.11,140162.560,1675745999999,13905435.10125,19271,60635.605,6016305.55909,0
+1675746000000,99.12,99.29,98.88,99.09,116777.142,1675749599999,11573803.01639,14096,50186.516,4974744.63204,0
+1675749600000,99.09,99.82,98.81,98.97,190616.466,1675753199999,18928863.19044,21278,96163.973,9552853.39385,0
+1675753200000,98.97,99.23,98.69,98.87,100953.864,1675756799999,9989864.87449,15126,44000.670,4354049.42884,0
+1675756800000,98.88,99.52,98.60,99.41,135307.328,1675760399999,13407672.65873,17988,71470.919,7082085.35733,0
+1675760400000,99.42,100.53,99.11,99.18,252635.139,1675763999999,25201856.54449,35365,140809.241,14050986.10424,0
+1675764000000,99.19,99.93,99.02,99.06,105635.473,1675767599999,10508817.08683,15766,52259.243,5200534.98504,0
+1675767600000,99.06,99.60,98.96,99.49,88409.947,1675771199999,8779962.43268,14200,47700.409,4737842.42063,0
+1675771200000,99.49,99.70,99.15,99.59,108218.591,1675774799999,10762871.92434,14656,51203.689,5092661.07696,0
+1675774800000,99.60,99.62,98.96,99.49,111865.923,1675778399999,11109935.75758,17958,53399.786,5303624.36584,0
+1675778400000,99.49,99.52,98.74,98.81,172007.535,1675781999999,17037421.82741,23613,78156.528,7742235.49926,0
+1675782000000,98.81,99.02,98.22,98.49,166898.993,1675785599999,16450156.06475,25922,69929.911,6892510.41223,0
+1675785600000,98.49,99.12,98.22,98.94,137369.439,1675789199999,13565082.72596,18955,74238.101,7330921.02413,0
+1675789200000,98.95,100.90,98.66,100.35,385111.500,1675792799999,38489482.95086,47582,206006.327,20589361.80616,0
+1675792800000,100.36,100.83,97.90,99.16,481896.849,1675796399999,47855059.77901,63731,234227.442,23263956.22838,0
+1675796400000,99.16,100.46,99.11,100.21,226739.539,1675799999999,22652259.69700,31968,115545.957,11543334.50754,0
+1675800000000,100.21,100.64,100.01,100.32,108201.035,1675803599999,10859208.11960,18176,53576.220,5377200.11696,0
+1675803600000,100.31,100.69,100.11,100.28,129383.434,1675807199999,12989839.59068,16892,62956.244,6321681.44848,0
+1675807200000,100.29,101.69,100.01,100.76,199620.131,1675810799999,20140507.63150,28828,119901.168,12100657.23517,0
+1675810800000,100.77,101.26,100.60,100.90,135899.229,1675814399999,13721459.25863,17518,69486.133,7016708.18790,0
+1675814400000,100.90,101.47,100.63,100.80,152943.490,1675817999999,15443730.75520,20252,76318.252,7706861.99834,0
+1675818000000,100.80,101.47,100.60,101.15,124305.605,1675821599999,12555859.47679,18350,61916.884,6254926.99479,0
+1675821600000,101.16,101.26,100.89,101.05,77628.250,1675825199999,7847948.65956,10925,36569.673,3697432.32141,0
+1675825200000,101.04,101.91,100.95,101.52,160060.628,1675828799999,16241496.73521,19465,94788.830,9619610.67112,0
+1675828800000,101.53,101.62,100.99,101.09,113135.654,1675832399999,11461122.19310,11778,42828.118,4339989.97094,0
+1675832400000,101.09,101.38,100.97,101.27,75687.060,1675835999999,7659372.47451,10424,40776.135,4125960.28897,0
+1675836000000,101.28,101.77,100.94,101.62,111401.195,1675839599999,11302086.30004,14571,56953.255,5778531.41129,0
+1675839600000,101.61,102.45,101.47,101.49,208357.519,1675843199999,21237234.07657,27120,112364.644,11454805.24693,0
+1675843200000,101.49,101.63,100.86,101.09,130745.679,1675846799999,13228191.91433,18000,57491.114,5817167.95440,0
+1675846800000,101.10,101.36,100.88,101.23,83277.312,1675850399999,8418715.82604,12549,44278.475,4476315.51194,0
+1675850400000,101.23,101.38,100.82,101.05,89114.797,1675853999999,9006985.54916,12612,38468.172,3888439.16258,0
+1675854000000,101.05,101.56,101.02,101.33,101466.925,1675857599999,10285181.62631,13270,49542.654,5022183.06602,0
+1675857600000,101.33,101.73,100.74,100.94,131931.468,1675861199999,13362686.93501,17263,62878.085,6369191.62927,0
+1675861200000,100.95,101.19,100.50,100.74,172584.001,1675864799999,17401790.29641,20958,79178.615,7983449.19173,0
+1675864800000,100.73,100.73,99.50,99.82,309434.706,1675868399999,30948261.87174,43885,145963.611,14597076.63491,0
+1675868400000,99.82,99.82,98.67,98.82,255863.113,1675871999999,25373713.79707,39016,122873.873,12185089.02449,0
+1675872000000,98.81,98.90,96.80,98.57,509817.511,1675875599999,49855938.21220,67332,252851.938,24724349.55791,0
+1675875600000,98.57,99.24,98.34,99.23,172961.130,1675879199999,17092482.29689,28529,91873.945,9080533.14378,0
+1675879200000,99.23,99.58,98.58,99.03,139987.727,1675882799999,13870899.60338,21219,72485.825,7184736.81824,0
+1675882800000,99.03,99.37,98.94,98.95,97869.206,1675886399999,9701896.80104,13877,42569.494,4220540.31736,0
+1675886400000,98.94,98.94,97.83,97.86,141164.831,1675889999999,13878390.51798,20296,59314.275,5832139.08564,0
+1675890000000,97.85,98.89,97.78,98.85,75966.354,1675893599999,7481758.13982,12419,41199.275,4057741.85607,0
+1675893600000,98.84,99.11,98.71,98.84,52275.481,1675897199999,5168999.29762,9370,28933.399,2860812.52803,0
+1675897200000,98.84,99.37,98.68,99.19,81936.246,1675900799999,8116184.35213,12828,41585.478,4119251.23720,0
+1675900800000,99.20,99.52,98.85,99.26,98799.686,1675904399999,9802439.38663,15212,51384.988,5098295.32077,0
+1675904400000,99.26,99.44,98.57,98.72,89200.680,1675907999999,8838498.24408,13225,43455.042,4306429.60148,0
+1675908000000,98.71,98.88,97.36,97.44,149394.844,1675911599999,14665440.29697,23448,68975.806,6773629.88703,0
+1675911600000,97.44,97.45,95.20,95.90,545490.565,1675915199999,52427723.25122,74395,262625.854,25244696.92784,0
+1675915200000,95.91,96.58,95.30,96.51,172278.299,1675918799999,16539263.25979,26513,84903.721,8152121.30625,0
+1675918800000,96.50,96.95,96.23,96.48,114656.276,1675922399999,11073464.60872,17109,56144.716,5422550.37363,0
+1675922400000,96.47,97.19,96.30,96.87,111802.288,1675925999999,10813290.73262,17273,54970.637,5317218.41930,0
+1675926000000,96.87,96.99,96.59,96.80,81314.430,1675929599999,7866588.57093,13037,40177.843,3887069.52702,0
+1675929600000,96.81,97.01,96.50,96.60,118676.664,1675933199999,11481203.33553,17300,56851.452,5500602.07159,0
+1675933200000,96.60,96.78,96.20,96.45,85525.034,1675936799999,8252767.34635,13479,38697.236,3733807.43493,0
+1675936800000,96.46,96.56,95.88,96.41,146067.894,1675940399999,14058284.44883,17325,68057.763,6550832.08709,0
+1675940400000,96.41,96.87,96.04,96.61,115506.354,1675943999999,11148732.70130,16362,57453.681,5545329.92219,0
+1675944000000,96.60,97.02,96.08,96.59,143371.967,1675947599999,13844668.41220,19812,71711.518,6924551.93784,0
+1675947600000,96.58,97.16,96.46,97.08,113037.025,1675951199999,10947689.73808,17302,57241.715,5544573.68326,0
+1675951200000,97.08,97.54,96.90,97.04,202196.956,1675954799999,19656569.30916,27055,103473.306,10060727.25104,0
+1675954800000,97.05,97.26,96.36,96.42,146994.795,1675958399999,14223374.58134,21321,62690.248,6066909.87039,0
+1675958400000,96.42,96.76,95.10,95.61,292604.932,1675961999999,28057504.66568,39095,140514.216,13474195.42656,0
+1675962000000,95.60,96.12,95.29,95.78,168655.818,1675965599999,16147253.83381,24286,85726.920,8207722.77961,0
+1675965600000,95.78,96.06,95.43,95.80,110841.124,1675969199999,10615785.77566,15867,55775.872,5341701.08980,0
+1675969200000,95.80,95.83,90.83,91.69,1155310.203,1675972799999,107074209.85126,132393,494354.808,45838018.95088,0
+1675972800000,91.69,92.32,90.75,91.94,397135.009,1675976399999,36353327.12263,53067,184994.849,16940857.53819,0
+1675976400000,91.95,92.30,89.88,91.49,428532.839,1675979999999,39043815.46579,55937,201621.339,18372469.57127,0
+1675980000000,91.49,92.18,89.94,90.73,302620.014,1675983599999,27602642.16505,40697,148816.934,13578251.67457,0
+1675983600000,90.73,92.39,90.48,92.01,287903.134,1675987199999,26351875.02997,37419,161846.162,14816275.86013,0
+1675987200000,92.01,92.65,91.51,91.83,253334.333,1675990799999,23331259.58428,33141,122705.849,11302692.12726,0
+1675990800000,91.83,92.34,91.55,91.86,132308.060,1675994399999,12174524.91766,20388,62242.163,5728715.00506,0
+1675994400000,91.85,92.27,91.64,92.22,113599.998,1675997999999,10444333.55051,14105,51271.545,4714836.48383,0
+1675998000000,92.21,92.42,91.81,92.04,102009.312,1676001599999,9398083.39027,15436,45230.653,4167827.75608,0
+1676001600000,92.04,92.46,91.35,92.34,169371.280,1676005199999,15585827.89086,21032,81323.913,7486088.52626,0
+1676005200000,92.33,92.60,91.50,92.44,193449.020,1676008799999,17834941.02657,26834,96264.084,8875609.53402,0
+1676008800000,92.45,93.39,92.38,93.35,157475.519,1676012399999,14640632.05063,23093,82101.908,7634416.49915,0
+1676012400000,93.36,93.48,92.73,92.97,165016.261,1676015999999,15354524.96425,22047,71853.283,6686654.15831,0
+1676016000000,92.97,93.07,92.48,92.69,93004.953,1676019599999,8626897.77297,14729,44161.162,4097203.22426,0
+1676019600000,92.69,92.84,92.32,92.38,96015.737,1676023199999,8894242.09067,12816,45535.831,4218235.51446,0
+1676023200000,92.37,92.54,92.12,92.51,84273.606,1676026799999,7784781.27345,10247,40489.156,3740414.07085,0
+1676026800000,92.51,92.52,91.44,91.72,181154.557,1676030399999,16655245.00942,21885,78477.270,7213932.71049,0
+1676030400000,91.73,91.95,91.14,91.41,217076.109,1676033999999,19871111.67888,28088,104004.235,9520801.87737,0
+1676034000000,91.42,92.20,91.42,91.86,135595.356,1676037599999,12460121.37489,18883,67977.778,6246360.76688,0
+1676037600000,91.86,92.54,91.68,92.38,182379.767,1676041199999,16828028.26291,25487,91421.772,8436322.60982,0
+1676041200000,92.38,92.71,91.01,91.96,332702.958,1676044799999,30604562.42349,44815,164171.409,15101749.76475,0
+1676044800000,91.95,92.49,91.38,91.70,186124.588,1676048399999,17113483.94686,27834,95010.934,8737023.15838,0
+1676048400000,91.70,92.41,91.04,92.40,175441.037,1676051999999,16087836.21435,23322,92221.417,8462569.57668,0
+1676052000000,92.40,93.39,92.12,92.83,282289.048,1676055599999,26200561.39768,29694,167403.614,15535573.38553,0
+1676055600000,92.82,94.18,92.38,94.05,409008.257,1676059199999,38256611.91039,42423,248357.274,23231960.83951,0
+1676059200000,94.05,94.12,93.50,93.63,101140.643,1676062799999,9476999.74340,16234,43635.596,4089285.61185,0
+1676062800000,93.63,93.68,92.50,93.03,210547.077,1676066399999,19627465.27397,28675,96452.730,8990078.55304,0
+1676066400000,93.03,93.76,92.89,92.90,97047.668,1676069999999,9057541.90968,16448,50461.929,4709866.53605,0
+1676070000000,92.89,93.91,92.65,93.31,117435.448,1676073599999,10963684.41401,16907,58367.391,5450141.96203,0
+1676073600000,93.30,93.68,92.88,93.33,184868.868,1676077199999,17232472.83199,22344,83348.100,7769235.63262,0
+1676077200000,93.32,93.74,93.04,93.57,122888.537,1676080799999,11474450.62724,15083,57603.627,5378272.76328,0
+1676080800000,93.57,94.58,93.57,94.03,177685.840,1676084399999,16715131.38956,24007,95006.187,8937430.40719,0
+1676084400000,94.04,94.67,93.99,94.57,131874.029,1676087999999,12447599.61735,16428,65577.324,6189879.72877,0
+1676088000000,94.58,94.76,94.32,94.32,104876.223,1676091599999,9911902.61450,14440,47714.006,4509671.21084,0
+1676091600000,94.32,94.50,93.96,94.17,93488.126,1676095199999,8808809.58461,12108,39936.538,3763443.39049,0
+1676095200000,94.18,94.30,93.82,93.88,82950.161,1676098799999,7798817.63954,11986,37637.018,3538447.86536,0
+1676098800000,93.88,94.05,93.58,93.89,88678.336,1676102399999,8319671.98202,13533,44353.597,4161348.68079,0
+1676102400000,93.89,94.11,93.26,93.38,152405.143,1676105999999,14260213.36109,19952,63074.130,5904681.64044,0
+1676106000000,93.38,93.68,93.22,93.65,109582.068,1676109599999,10241108.34612,14797,51156.863,4781871.35456,0
+1676109600000,93.64,93.80,93.44,93.71,94063.281,1676113199999,8807949.21980,13132,46419.874,4346978.82205,0
+1676113200000,93.72,93.87,93.57,93.71,57439.322,1676116799999,5382709.70866,9466,26682.047,2500481.15808,0
+1676116800000,93.69,94.25,93.40,93.47,143130.431,1676120399999,13430229.71372,21450,71276.759,6687203.91145,0
+1676120400000,93.47,93.66,93.15,93.47,118079.600,1676123999999,11035269.90532,16877,55360.120,5173872.32792,0
+1676124000000,93.48,93.50,92.61,93.16,227282.187,1676127599999,21137779.92362,27422,119385.108,11103029.39020,0
+1676127600000,93.17,93.76,92.91,93.67,127842.172,1676131199999,11925375.03998,20464,67131.208,6262959.95565,0
+1676131200000,93.67,93.81,93.15,93.61,92918.972,1676134799999,8683969.62297,15148,47137.392,4406025.17555,0
+1676134800000,93.61,93.85,93.31,93.44,71726.412,1676138399999,6712343.24998,11753,32853.051,3074489.68783,0
+1676138400000,93.43,93.96,92.94,93.65,132488.994,1676141999999,12383978.05548,17603,62051.249,5800994.25079,0
+1676142000000,93.65,94.01,93.62,93.88,70971.832,1676145599999,6660528.54054,12509,37828.262,3550075.79690,0
+1676145600000,93.88,94.11,93.72,93.91,67728.669,1676149199999,6361459.24044,11353,32812.623,3081712.66915,0
+1676149200000,93.91,94.69,93.75,94.55,118283.097,1676152799999,11146243.39228,17895,59158.850,5575186.46947,0
+1676152800000,94.55,94.77,94.16,94.26,80458.597,1676156399999,7600489.94923,15066,43887.335,4145878.22138,0
+1676156400000,94.25,94.45,93.93,94.24,90981.259,1676159999999,8573350.48407,13025,42521.438,4007251.25297,0
+1676160000000,94.23,94.52,93.81,94.18,95091.420,1676163599999,8960309.39199,12190,42030.432,3962065.69981,0
+1676163600000,94.19,94.30,93.91,93.91,39282.722,1676167199999,3697022.03796,7048,18498.844,1741078.16983,0
+1676167200000,93.92,94.15,93.69,94.09,56967.556,1676170799999,5351857.78770,7915,29539.182,2775152.78375,0
+1676170800000,94.09,94.09,93.45,93.45,60576.205,1676174399999,5680053.73480,8241,27118.218,2543378.53759,0
+1676174400000,93.45,93.55,92.98,93.24,110728.441,1676177999999,10325818.32155,14681,48479.853,4521065.83849,0
+1676178000000,93.25,93.45,93.20,93.33,47264.835,1676181599999,4410369.43415,7620,24918.935,2325351.54777,0
+1676181600000,93.33,93.67,93.31,93.67,49227.936,1676185199999,4602548.68052,7178,31271.165,2923787.09046,0
+1676185200000,93.67,93.67,93.06,93.10,50432.123,1676188799999,4708926.21877,8568,17790.329,1661422.07670,0
+1676188800000,93.11,93.51,92.93,93.11,68008.852,1676192399999,6337266.34814,12045,33276.113,3100636.69716,0
+1676192400000,93.10,93.92,93.00,93.70,156883.373,1676195999999,14676803.05901,19281,90845.284,8498104.23315,0
+1676196000000,93.70,93.74,93.09,93.46,98906.365,1676199599999,9234592.03968,15793,51799.005,4836263.33130,0
+1676199600000,93.45,93.61,93.16,93.51,69163.103,1676203199999,6460404.30206,9806,31403.026,2933535.08427,0
+1676203200000,93.51,93.60,93.06,93.36,89848.507,1676206799999,8387571.59497,13689,41972.590,3918455.14297,0
+1676206800000,93.36,93.89,93.03,93.18,99682.690,1676210399999,9311596.01604,14264,43141.866,4030438.43542,0
+1676210400000,93.18,94.00,92.91,93.43,155588.148,1676213999999,14537273.12171,19511,77776.767,7268466.96635,0
+1676214000000,93.43,93.80,93.20,93.49,91935.161,1676217599999,8588394.81134,13781,48719.426,4551137.09921,0
+1676217600000,93.49,94.37,93.17,94.12,199452.926,1676221199999,18697607.21155,24639,98485.434,9234108.67710,0
+1676221200000,94.13,94.42,93.90,93.97,86276.200,1676224799999,8122127.21539,14592,41608.367,3917149.56856,0
+1676224800000,93.97,94.04,93.63,93.84,62859.691,1676228399999,5898960.88526,11382,28712.423,2694795.68185,0
+1676228400000,93.84,94.24,93.64,93.96,48615.054,1676231999999,4568436.42207,8154,23926.542,2248472.73377,0
+1676232000000,93.96,94.16,93.56,93.74,51182.183,1676235599999,4804381.01549,10357,25132.641,2359172.36136,0
+1676235600000,93.74,93.75,91.94,92.10,233536.914,1676239199999,21656060.23493,35824,105230.511,9759315.19382,0
+1676239200000,92.09,92.40,90.83,92.17,287843.476,1676242799999,26372157.91434,44569,137439.998,12600286.02454,0
+1676242800000,92.17,92.48,91.87,92.43,156469.933,1676246399999,14429546.60382,20420,75832.309,6993539.00630,0
+1676246400000,92.43,94.99,92.34,93.66,625595.837,1676249999999,58785815.81077,75082,322685.744,30319087.65357,0
+1676250000000,93.66,93.69,92.42,93.13,227735.404,1676253599999,21206659.48639,32438,108887.815,10141526.54639,0
+1676253600000,93.14,93.22,91.85,92.74,206337.687,1676257199999,19096418.50667,29729,102820.061,9520832.00409,0
+1676257200000,92.74,93.14,92.52,93.03,100199.528,1676260799999,9301907.98423,14330,56339.903,5229742.20006,0
+1676260800000,93.03,93.36,92.57,92.81,128097.080,1676264399999,11911444.70632,19642,61531.507,5722550.39291,0
+1676264400000,92.81,92.97,92.53,92.67,66243.146,1676267999999,6142483.68811,11692,33867.331,3140593.72627,0
+1676268000000,92.67,93.12,92.59,93.11,60184.242,1676271599999,5590682.78154,9449,30143.757,2799841.03576,0
+1676271600000,93.10,93.69,92.88,92.96,138659.401,1676275199999,12931028.88595,19676,74421.124,6941076.26110,0
+1676275200000,92.97,93.30,91.36,91.40,289116.581,1676278799999,26683021.06633,42163,138787.198,12812302.97867,0
+1676278800000,91.40,91.73,89.49,90.19,628147.388,1676282399999,56823050.23651,87779,297686.917,26931380.91702,0
+1676282400000,90.19,90.85,89.52,90.55,262009.187,1676285999999,23652052.77904,38393,129156.653,11663556.26993,0
+1676286000000,90.55,91.38,90.46,90.84,242968.290,1676289599999,22086755.86581,29589,122962.136,11179611.28809,0
+1676289600000,90.84,91.37,90.53,91.06,145750.689,1676293199999,13264706.03516,21444,81039.678,7374930.06219,0
+1676293200000,91.06,91.39,90.86,90.90,150151.144,1676296799999,13685563.00768,19932,71734.718,6538872.32989,0
+1676296800000,90.90,91.41,90.60,91.32,187472.771,1676300399999,17066083.57258,25728,97230.712,8853319.76643,0
+1676300400000,91.31,91.44,90.81,90.93,170532.759,1676303999999,15541550.32688,23676,88337.591,8051857.06346,0
+1676304000000,90.93,91.47,89.78,90.34,297413.891,1676307599999,26937404.27156,37780,140765.580,12749861.58972,0
+1676307600000,90.33,90.52,88.11,88.40,521810.899,1676311199999,46525836.82091,61054,248724.906,22179620.57482,0
+1676311200000,88.40,89.87,88.39,89.57,206413.385,1676314799999,18406535.14526,29158,113198.044,10094370.89560,0
+1676314800000,89.58,90.06,89.37,89.82,127692.707,1676318399999,11454443.23487,17111,66491.437,5965910.58615,0
+1676318400000,89.83,90.06,89.47,89.71,101806.149,1676321999999,9135088.16265,15398,56003.525,5025653.35556,0
+1676322000000,89.71,89.83,88.93,89.26,93454.967,1676325599999,8341613.08086,13520,44767.988,3996271.66485,0
+1676325600000,89.27,90.06,89.10,89.97,81199.648,1676329199999,7267794.48803,11678,46091.746,4125602.36850,0
+1676329200000,89.97,91.25,89.77,90.98,232133.575,1676332799999,21056260.84777,29626,125319.083,11366485.30142,0
+1676332800000,90.99,91.20,90.50,90.75,112099.345,1676336399999,10186732.39787,15725,58750.430,5338607.24099,0
+1676336400000,90.76,91.05,90.42,90.43,75311.800,1676339999999,6831482.33223,11351,37085.810,3364149.88465,0
+1676340000000,90.44,90.70,90.25,90.35,82446.965,1676343599999,7462639.86168,10388,48498.840,4389656.30862,0
+1676343600000,90.35,90.70,90.34,90.49,53580.620,1676347199999,4849340.91565,8315,29340.105,2655243.95365,0
+1676347200000,90.48,90.96,90.39,90.63,59878.849,1676350799999,5433167.26684,8810,27701.476,2513707.63380,0
+1676350800000,90.62,90.98,90.48,90.72,69713.445,1676354399999,6325749.93681,9415,42364.734,3844142.85707,0
+1676354400000,90.71,91.10,90.62,90.99,80397.451,1676357999999,7308574.28088,11246,36454.572,3313371.38021,0
+1676358000000,90.99,91.45,90.91,91.43,84770.783,1676361599999,7733329.77489,12688,46207.470,4215726.34973,0
+1676361600000,91.43,91.58,90.78,90.89,103526.573,1676365199999,9430965.26540,15389,46671.521,4251305.43194,0
+1676365200000,90.88,92.10,90.83,91.79,161404.684,1676368799999,14768620.29501,21388,84288.597,7712725.82396,0
+1676368800000,91.79,91.85,91.43,91.55,95585.194,1676372399999,8757996.26803,15793,49301.392,4517188.68937,0
+1676372400000,91.55,91.73,91.24,91.70,78137.979,1676375999999,7151601.65717,13051,41075.494,3759653.55145,0
+1676376000000,91.70,91.97,91.52,91.58,92941.149,1676379599999,8526651.78330,15669,41875.955,3841961.73944,0
+1676379600000,91.58,92.87,90.25,92.24,578295.740,1676383199999,53121938.66201,92011,294230.876,27043398.19790,0
+1676383200000,92.23,94.57,90.97,94.49,678119.425,1676386799999,63002467.48051,85608,364338.624,33873467.78223,0
+1676386800000,94.50,95.55,93.58,94.63,823178.426,1676390399999,77865111.66959,103549,407266.298,38528198.46390,0
+1676390400000,94.63,95.20,94.01,94.60,375918.018,1676393999999,35555725.45473,47817,178352.726,16868791.50731,0
+1676394000000,94.61,95.59,94.61,94.94,230925.164,1676397599999,21953247.82570,30361,112975.289,10740714.99554,0
+1676397600000,94.93,95.54,94.93,95.32,207022.537,1676401199999,19729668.22814,29026,109761.223,10461406.01933,0
+1676401200000,95.32,95.95,95.02,95.41,222876.720,1676404799999,21286621.31763,28358,128551.384,12280666.47868,0
+1676404800000,95.42,95.52,94.84,95.17,176430.713,1676408399999,16788338.67011,20620,89062.525,8475079.86552,0
+1676408400000,95.15,95.29,94.69,95.26,102260.449,1676411999999,9719088.32223,14319,50241.310,4775507.56175,0
+1676412000000,95.26,95.31,94.84,95.05,54756.015,1676415599999,5205179.41350,10121,29344.712,2789560.41725,0
+1676415600000,95.06,95.84,95.04,95.76,133503.625,1676419199999,12753426.45651,16618,77353.442,7389492.82778,0
+1676419200000,95.75,95.92,95.20,95.38,124215.852,1676422799999,11865864.78921,18632,59517.818,5685047.78717,0
+1676422800000,95.38,95.50,95.03,95.30,85796.093,1676426399999,8172291.99460,11628,39773.880,3788116.87857,0
+1676426400000,95.30,95.46,95.03,95.06,57018.772,1676429999999,5430041.49895,9391,27036.897,2574853.23035,0
+1676430000000,95.06,95.80,94.97,95.49,127560.669,1676433599999,12177549.29637,17317,64061.052,6115518.73304,0
+1676433600000,95.48,95.86,95.40,95.45,102777.349,1676437199999,9830576.27065,14031,53970.829,5162560.81549,0
+1676437200000,95.44,96.77,95.35,96.67,243078.700,1676440799999,23396752.09542,30894,141696.071,13639876.00375,0
+1676440800000,96.67,97.14,96.20,96.41,229207.450,1676444399999,22167662.20203,30938,115921.863,11215063.73457,0
+1676444400000,96.41,96.68,95.73,95.96,141895.449,1676447999999,13649439.46101,21464,66287.166,6377316.18083,0
+1676448000000,95.96,96.37,95.81,96.09,139646.961,1676451599999,13415217.34491,19409,69634.912,6689804.31435,0
+1676451600000,96.10,96.42,95.96,96.11,94115.551,1676455199999,9053745.64576,14450,48042.996,4622142.41435,0
+1676455200000,96.11,96.89,96.01,96.66,128722.463,1676458799999,12422120.29728,17740,71858.915,6934989.58435,0
+1676458800000,96.65,97.89,96.47,97.42,347753.941,1676462399999,33790800.88549,43514,192124.736,18672501.11324,0
+1676462400000,97.42,98.49,97.19,98.12,470517.690,1676465999999,46074059.50068,58920,234909.614,22999997.89343,0
+1676466000000,98.12,98.43,97.53,97.57,303049.353,1676469599999,29710004.62829,39307,144790.617,14195003.90738,0
+1676469600000,97.56,97.85,96.95,97.33,367692.444,1676473199999,35810458.72592,44740,173456.605,16892731.89037,0
+1676473200000,97.33,97.53,96.96,97.35,202995.783,1676476799999,19742685.27687,28262,108944.196,10597571.46570,0
+1676476800000,97.34,97.72,96.82,96.92,202499.485,1676480399999,19688105.41495,24655,103026.312,10017877.51822,0
+1676480400000,96.91,97.52,96.81,97.39,112027.344,1676483999999,10891601.88935,14511,60589.032,5889831.05697,0
+1676484000000,97.39,97.99,97.19,97.80,150251.477,1676487599999,14666567.77500,22352,81077.451,7914824.25866,0
+1676487600000,97.80,99.37,97.58,99.31,395678.192,1676491199999,39029053.34064,51950,212703.665,20984188.02833,0
+1676491200000,99.31,102.47,98.94,101.97,801096.126,1676494799999,80621338.79620,99132,425846.593,42866183.99362,0
+1676494800000,101.96,102.20,101.21,101.54,278780.047,1676498399999,28367441.61055,39420,140124.375,14260272.15596,0
+1676498400000,101.55,103.36,101.50,102.29,314398.031,1676501999999,32180526.69047,42359,165391.617,16932124.37966,0
+1676502000000,102.29,103.00,102.17,102.82,214317.988,1676505599999,21997437.85437,26586,107604.742,11044961.00954,0
+1676505600000,102.82,103.88,102.15,102.41,444428.515,1676509199999,45735428.46408,54723,209294.364,21545330.33703,0
+1676509200000,102.41,102.76,101.69,102.10,207891.024,1676512799999,21230221.94680,29926,101334.274,10349601.63897,0
+1676512800000,102.11,102.40,101.88,102.02,108927.224,1676516399999,11123312.48815,16542,62258.576,6357920.79559,0
+1676516400000,102.02,102.10,101.81,102.02,77070.627,1676519999999,7857843.04940,12754,38150.281,3889837.79950,0
+1676520000000,102.01,102.24,101.61,102.11,113571.820,1676523599999,11570464.25031,15681,57599.880,5869207.79158,0
+1676523600000,102.11,102.48,102.07,102.08,102039.801,1676527199999,10440480.67194,13989,49257.855,5040281.59833,0
+1676527200000,102.07,102.27,101.66,101.71,81527.435,1676530799999,8318060.07350,13843,42040.133,4289382.07749,0
+1676530800000,101.70,101.84,100.63,101.25,276733.828,1676534399999,27984622.93854,35807,126505.019,12792165.01530,0
+1676534400000,101.24,101.50,100.90,101.19,89606.234,1676537999999,9067699.38762,16119,43729.070,4425639.25280,0
+1676538000000,101.19,101.63,101.18,101.58,76481.041,1676541599999,7759635.55748,14512,44276.038,4492379.86278,0
+1676541600000,101.59,101.88,101.30,101.32,80391.542,1676545199999,8166010.29569,13530,38678.620,3929418.41747,0
+1676545200000,101.33,101.63,101.12,101.33,84608.221,1676548799999,8575163.30574,14585,41047.485,4160051.31642,0
+1676548800000,101.33,101.99,100.86,101.88,117309.156,1676552399999,11892479.46727,19345,63244.559,6412944.02042,0
+1676552400000,101.87,102.46,100.61,101.06,354028.923,1676555999999,35967334.94384,53277,177497.279,18036160.49104,0
+1676556000000,101.07,101.71,100.45,101.46,303918.112,1676559599999,30689192.35640,44256,153976.421,15552217.27706,0
+1676559600000,101.46,103.79,101.24,103.56,386125.347,1676563199999,39557861.87976,55870,206507.438,21164384.27362,0
+1676563200000,103.56,104.60,101.60,102.58,656554.755,1676566799999,67558885.76327,92495,321941.225,33137985.82235,0
+1676566800000,102.58,105.86,102.52,102.77,655400.453,1676570399999,68094558.04066,87142,344787.671,35822115.65467,0
+1676570400000,102.77,103.37,102.56,103.08,157395.170,1676573999999,16211778.55368,24683,84849.555,8739962.69332,0
+1676574000000,103.08,103.18,102.51,102.70,92204.565,1676577599999,9479577.37450,17486,44443.304,4569129.63321,0
+1676577600000,102.70,102.99,101.31,102.17,315837.072,1676581199999,32279009.92924,44502,154819.750,15823272.34705,0
+1676581200000,102.16,102.20,101.34,101.72,166699.007,1676584799999,16970956.36625,26838,79199.188,8062747.71440,0
+1676584800000,101.73,101.94,99.85,99.88,261408.555,1676588399999,26294580.87636,38601,126857.482,12757168.52963,0
+1676588400000,99.89,100.84,98.50,98.60,519333.430,1676591999999,51696276.75729,73659,242735.811,24170088.76241,0
+1676592000000,98.60,100.29,98.23,100.14,310823.970,1676595599999,30882171.98084,44943,159633.445,15863299.73130,0
+1676595600000,100.14,100.50,99.96,100.36,133950.156,1676599199999,13427203.74837,23724,60507.704,6065422.26264,0
+1676599200000,100.35,100.55,99.96,100.10,119322.197,1676602799999,11958433.32155,20252,59632.582,5977607.89345,0
+1676602800000,100.09,100.71,99.84,99.86,139295.768,1676606399999,13961715.00152,22970,56626.541,5677608.38955,0
+1676606400000,99.85,100.23,99.69,99.86,116361.969,1676609999999,11624670.50896,19478,55874.388,5582356.14759,0
+1676610000000,99.86,99.89,99.26,99.62,126242.255,1676613599999,12566653.97673,18620,64986.661,6468264.77986,0
+1676613600000,99.63,99.87,99.37,99.67,90259.368,1676617199999,8988829.29576,14662,50917.234,5070629.10014,0
+1676617200000,99.67,100.33,99.40,99.50,131648.522,1676620799999,13153392.40826,22257,65053.542,6501102.88188,0
+1676620800000,99.50,99.80,99.24,99.76,124175.216,1676624399999,12349121.51575,20930,58635.595,5831874.12388,0
+1676624400000,99.76,100.01,99.37,99.69,81826.998,1676627999999,8154465.71256,15954,41155.407,4101236.38388,0
+1676628000000,99.68,99.86,99.33,99.56,106909.158,1676631599999,10641040.77228,17129,52875.578,5263503.38004,0
+1676631600000,99.56,99.83,99.29,99.43,142066.638,1676635199999,14144543.92652,22214,62854.779,6257172.08293,0
+1676635200000,99.44,99.93,99.32,99.78,116765.787,1676638799999,11639050.84824,18321,56160.243,5598869.95423,0
+1676638800000,99.77,99.79,98.72,98.86,177570.607,1676642399999,17622683.93490,26896,74836.199,7430419.39303,0
+1676642400000,98.86,100.31,98.35,98.81,448020.913,1676645999999,44506010.74837,61174,221843.289,22040099.95450,0
+1676646000000,98.80,99.95,98.70,99.42,270850.814,1676649599999,26922022.31509,43689,135915.702,13508665.51000,0
+1676649600000,99.41,100.03,98.44,98.97,294350.223,1676653199999,29196208.46018,40657,143033.284,14188996.90746,0
+1676653200000,98.97,101.01,98.93,100.05,372659.660,1676656799999,37298934.02428,52951,192247.638,19244680.96559,0
+1676656800000,100.05,100.60,99.87,100.52,149515.607,1676660399999,14984701.06130,25764,77698.054,7786577.89565,0
+1676660400000,100.52,101.16,100.18,100.98,142044.424,1676663999999,14314105.99126,23551,66156.637,6666580.80633,0
+1676664000000,100.98,101.76,100.84,101.37,242959.583,1676667599999,24635573.53906,38806,117368.620,11900655.70649,0
+1676667600000,101.38,101.55,100.54,100.59,118260.488,1676671199999,11956881.81033,19180,58455.657,5910930.82395,0
+1676671200000,100.58,100.69,98.61,100.46,300148.723,1676674799999,29922159.11504,43094,144537.185,14407333.96639,0
+1676674800000,100.48,100.86,100.19,100.21,117452.341,1676678399999,11803193.88145,16516,56902.365,5718670.38961,0
+1676678400000,100.20,100.96,100.04,100.49,124540.627,1676681999999,12521306.59542,18942,66285.854,6665564.10160,0
+1676682000000,100.49,101.51,100.46,101.33,130202.285,1676685599999,13158967.53122,19272,67460.179,6817523.37062,0
+1676685600000,101.34,101.82,100.96,101.72,163195.320,1676689199999,16551411.29782,21876,86527.522,8778082.37072,0
+1676689200000,101.72,101.96,100.84,100.92,166622.936,1676692799999,16863144.80538,20958,80963.224,8193868.98034,0
+1676692800000,100.92,101.19,100.61,101.03,113096.936,1676696399999,11407386.26885,13646,58534.647,5903964.70435,0
+1676696400000,101.03,101.46,101.03,101.29,56731.927,1676699999999,5745470.71332,8985,31020.524,3141341.73432,0
+1676700000000,101.30,101.62,101.05,101.21,86185.382,1676703599999,8733009.67838,11373,40710.980,4125322.11355,0
+1676703600000,101.20,101.21,100.43,101.11,134810.060,1676707199999,13599111.91163,16903,68533.416,6913962.02296,0
+1676707200000,101.12,101.19,99.82,100.07,345328.472,1676710799999,34630419.23283,30947,123808.206,12417278.47822,0
+1676710800000,100.07,100.78,99.69,100.02,294439.271,1676714399999,29475980.80417,31368,138175.682,13834117.19873,0
+1676714400000,100.02,100.15,99.24,99.34,213856.619,1676717999999,21287796.59967,25409,91794.762,9135024.74044,0
+1676718000000,99.34,99.57,98.96,99.08,160600.011,1676721599999,15938874.38055,21021,68319.299,6781099.27888,0
+1676721600000,99.07,99.85,98.89,99.76,189198.022,1676725199999,18816018.02361,25858,93182.082,9266847.05796,0
+1676725200000,99.76,100.11,99.53,99.60,124627.922,1676728799999,12441232.41277,17533,62257.822,6215077.17331,0
+1676728800000,99.61,100.16,99.45,99.91,113443.536,1676732399999,11318533.27473,15865,55381.381,5525708.91569,0
+1676732400000,99.90,100.27,99.53,100.16,121943.740,1676735999999,12183053.04307,16192,66383.541,6633533.73875,0
+1676736000000,100.16,100.66,99.71,100.08,174903.182,1676739599999,17525463.98911,21924,87736.669,8793343.77591,0
+1676739600000,100.07,100.49,99.64,99.92,106097.915,1676743199999,10615058.08309,15584,52104.031,5213957.25732,0
+1676743200000,99.91,100.29,99.63,99.93,110883.207,1676746799999,11079597.13070,16787,54530.279,5448606.25761,0
+1676746800000,99.92,100.10,99.54,99.64,77010.963,1676750399999,7688518.72171,11610,39683.966,3961697.56580,0
+1676750400000,99.63,99.68,99.04,99.22,99882.934,1676753999999,9915757.20596,14028,46831.699,4649005.39801,0
+1676754000000,99.21,99.60,99.13,99.56,49354.302,1676757599999,4902033.32528,7769,26189.649,2601443.33246,0
+1676757600000,99.56,99.84,99.43,99.77,54981.578,1676761199999,5477919.36574,8719,27202.765,2710305.75061,0
+1676761200000,99.77,99.94,99.55,99.72,63941.192,1676764799999,6376534.51490,10027,29805.341,2972368.65428,0
+1676764800000,99.71,100.23,99.66,100.09,85010.408,1676768399999,8496611.26056,13580,43470.859,4345218.81108,0
+1676768400000,100.08,100.14,99.41,99.67,95562.768,1676771999999,9530438.85509,14952,45471.547,4534494.16061,0
+1676772000000,99.66,100.00,99.62,99.85,47677.140,1676775599999,4760490.45349,8158,23125.881,2308843.78762,0
+1676775600000,99.85,100.15,99.60,99.79,59095.341,1676779199999,5903825.20136,8231,28082.650,2805519.23477,0
+1676779200000,99.80,100.09,99.47,100.05,69859.731,1676782799999,6970040.00622,10348,35296.063,3521513.40261,0
+1676782800000,100.06,100.66,99.94,100.34,185354.227,1676786399999,18587424.55443,21943,91833.007,9208794.69361,0
+1676786400000,100.34,100.40,99.20,99.41,192002.198,1676789999999,19141608.72211,22881,86886.097,8662013.07125,0
+1676790000000,99.40,99.62,99.08,99.30,105327.566,1676793599999,10460835.26726,14479,50506.203,5015892.02015,0
+1676793600000,99.29,99.42,99.15,99.18,77390.360,1676797199999,7682882.88366,10964,42693.289,4238518.01515,0
+1676797200000,99.18,99.35,98.88,98.98,111998.716,1676800799999,11098110.73454,13371,47290.548,4687065.19179,0
+1676800800000,98.98,99.40,98.80,99.00,121115.212,1676804399999,12004462.27059,15658,54609.769,5413418.85729,0
+1676804400000,99.00,99.72,98.88,99.40,207003.684,1676807999999,20555792.76684,25184,113987.330,11321893.15515,0
+1676808000000,99.41,99.69,99.25,99.59,92533.186,1676811599999,9203051.25389,13187,47330.735,4707551.23572,0
+1676811600000,99.59,99.59,99.30,99.40,64901.162,1676815199999,6453234.83843,10549,28976.681,2881158.41682,0
+1676815200000,99.39,100.21,99.39,100.13,151587.326,1676818799999,15135284.32198,22035,77618.270,7750775.87632,0
+1676818800000,100.13,100.59,99.50,100.48,302738.264,1676822399999,30327636.45301,39802,145500.401,14576259.76553,0
+1676822400000,100.48,101.54,98.90,99.49,512502.720,1676825999999,51443535.62238,73757,244740.709,24572391.93591,0
+1676826000000,99.48,99.58,97.09,98.02,480929.377,1676829599999,47326377.07954,73453,215897.079,21255522.89337,0
+1676829600000,98.03,98.34,97.63,97.88,186664.729,1676833199999,18284402.03496,27326,97318.226,9533020.44992,0
+1676833200000,97.87,98.26,97.73,98.01,80829.229,1676836799999,7922577.92928,12679,43333.183,4246915.57954,0
+1676836800000,98.00,98.01,96.69,97.81,239335.545,1676840399999,23295872.44538,36054,107555.644,10471622.83947,0
+1676840400000,97.80,98.50,97.56,98.47,105589.683,1676843999999,10353768.70396,15679,52605.384,5158541.58014,0
+1676844000000,98.47,98.59,98.06,98.25,63226.175,1676847599999,6214629.14581,10599,34481.441,3389061.60860,0
+1676847600000,98.24,98.28,97.17,97.44,185488.267,1676851199999,18140272.42254,21634,84136.630,8228934.80955,0
+1676851200000,97.44,98.28,97.40,97.71,157648.293,1676854799999,15430687.96660,21757,83579.304,8181920.00722,0
+1676854800000,97.70,97.75,95.49,97.60,397170.986,1676858399999,38399919.79575,55466,188984.857,18279973.58735,0
+1676858400000,97.60,97.93,97.31,97.74,121130.869,1676861999999,11824655.09072,15531,62984.466,6148648.84499,0
+1676862000000,97.73,97.82,97.38,97.77,95977.747,1676865599999,9370901.68043,11407,48231.918,4708885.36280,0
+1676865600000,97.76,98.29,97.67,98.18,98431.624,1676869199999,9643532.96129,13757,50216.644,4919666.48643,0
+1676869200000,98.18,98.31,97.86,98.26,94636.428,1676872799999,9283870.39855,12206,44799.425,4395255.56570,0
+1676872800000,98.27,98.36,97.59,98.10,96132.108,1676876399999,9417392.86594,13230,45405.280,4448162.23168,0
+1676876400000,98.10,98.23,97.45,97.82,163962.980,1676879999999,16047955.73942,21812,84217.573,8244976.48797,0
+1676880000000,97.82,98.80,97.72,97.97,269105.097,1676883599999,26431569.75016,27714,147451.269,14484904.48053,0
+1676883600000,97.97,98.64,97.03,98.37,386971.427,1676887199999,37890041.70902,46952,194720.965,19066556.59233,0
+1676887200000,98.37,98.49,97.86,98.05,215034.766,1676890799999,21109485.04133,28551,100447.873,9860506.47287,0
+1676890800000,98.04,98.09,97.07,97.72,292820.319,1676894399999,28560028.96289,41888,131885.096,12866458.47419,0
+1676894400000,97.71,97.83,95.77,96.24,424821.102,1676897999999,41042511.25839,55278,186408.319,18011962.27350,0
+1676898000000,96.24,96.93,96.14,96.91,170438.892,1676901599999,16448439.68443,31251,89762.917,8663015.26941,0
+1676901600000,96.90,97.53,96.48,97.47,293461.249,1676905199999,28494165.57854,40078,140146.850,13608863.53347,0
+1676905200000,97.46,97.62,96.67,96.94,167410.177,1676908799999,16252616.78074,24819,75876.353,7366356.90405,0
+1676908800000,96.94,96.95,95.00,96.24,423497.898,1676912399999,40627686.45472,55938,183588.006,17619131.42270,0
+1676912400000,96.24,96.50,96.01,96.25,118603.819,1676915999999,11415084.22706,17230,57926.828,5575052.05955,0
+1676916000000,96.25,96.45,95.93,96.09,130551.040,1676919599999,12563779.80166,19449,64376.887,6195068.77220,0
+1676919600000,96.10,96.14,94.52,95.01,329700.731,1676923199999,31394260.65365,47547,148032.842,14095597.14601,0
+1676923200000,95.01,95.40,94.78,95.26,129845.287,1676926799999,12354377.41321,20102,63773.598,6067563.11317,0
+1676926800000,95.26,95.99,95.03,95.81,138086.020,1676930399999,13191514.46872,19910,77807.546,7433552.19895,0
+1676930400000,95.82,95.82,95.05,95.14,135570.263,1676933999999,12929624.06239,18345,64591.879,6160498.32028,0
+1676934000000,95.15,96.15,95.13,95.96,170476.825,1676937599999,16314875.99828,21119,85006.307,8134963.60790,0
+1676937600000,95.97,96.45,95.81,96.06,160937.011,1676941199999,15474355.62831,23251,76008.645,7308414.42018,0
+1676941200000,96.05,96.66,95.76,96.30,140929.734,1676944799999,13556259.75807,19671,71027.528,6833673.91806,0
+1676944800000,96.30,96.85,96.20,96.46,153957.977,1676948399999,14863798.85051,21096,77180.609,7452111.31596,0
+1676948400000,96.47,96.53,96.04,96.07,128965.243,1676951999999,12414881.52224,16237,51568.102,4964776.57983,0
+1676952000000,96.06,96.29,95.72,95.96,85466.045,1676955599999,8204226.48211,13406,38970.806,3741287.49540,0
+1676955600000,95.95,96.11,95.36,95.42,152483.903,1676959199999,14598681.33131,16680,64336.360,6159384.29091,0
+1676959200000,95.41,96.40,95.38,96.38,134832.708,1676962799999,12924859.44062,16739,73899.865,7084215.69658,0
+1676962800000,96.38,96.39,95.81,95.96,105371.298,1676966399999,10121402.86072,14008,47753.069,4586832.85213,0
+1676966400000,95.97,96.82,92.87,93.85,676534.934,1676969999999,64043120.87536,85320,302689.384,28687621.50185,0
+1676970000000,93.84,94.66,93.49,94.41,286268.808,1676973599999,26957997.49359,36489,147255.137,13868352.31848,0
+1676973600000,94.41,94.45,93.35,93.87,222848.949,1676977199999,20911853.93210,28424,108875.360,10218171.39005,0
+1676977200000,93.87,94.12,92.52,93.21,305616.114,1676980799999,28568347.92315,36490,127499.549,11926844.82756,0
+1676980800000,93.22,93.65,92.94,93.58,244990.189,1676984399999,22862385.64750,33748,123785.146,11552911.85492,0
+1676984400000,93.58,93.83,92.15,92.47,291227.237,1676987999999,27101509.07225,37410,116166.675,10813164.82669,0
+1676988000000,92.49,94.06,92.20,93.58,478690.756,1676991599999,44642885.75869,52324,252236.184,23530432.48482,0
+1676991600000,93.57,93.75,92.96,93.39,224670.402,1676995199999,20976109.93065,29408,103159.779,9633385.96405,0
+1676995200000,93.40,93.59,92.60,92.73,234314.896,1676998799999,21800252.68912,29786,108925.219,10132540.78372,0
+1676998800000,92.73,93.75,92.57,93.74,136235.471,1677002399999,12679176.86624,20564,73881.010,6875612.19341,0
+1677002400000,93.75,94.32,93.62,94.15,151182.898,1677005999999,14206584.46064,24246,72038.194,6771110.22542,0
+1677006000000,94.16,94.16,93.60,93.82,99040.235,1677009599999,9300701.80641,16281,45000.516,4225623.17264,0
+1677009600000,93.83,93.91,93.41,93.45,107083.822,1677013199999,10028567.96184,15181,49965.735,4679209.87004,0
+1677013200000,93.45,93.67,91.55,92.39,362810.233,1677016799999,33571762.29736,41639,149671.851,13853867.93695,0
+1677016800000,92.40,93.14,92.32,93.04,112779.029,1677020399999,10463691.65313,14861,60982.754,5656867.75555,0
+1677020400000,93.04,93.82,92.78,93.81,130889.329,1677023999999,12220300.50350,16715,66504.501,6209857.64264,0
+1677024000000,93.81,94.38,93.43,94.32,186257.837,1677027599999,17475664.06158,25780,83944.656,7877196.69834,0
+1677027600000,94.32,94.85,93.28,93.85,334802.489,1677031199999,31519930.01525,43040,164263.260,15465564.24376,0
+1677031200000,93.85,95.08,92.40,94.96,485078.486,1677034799999,45528581.66893,63121,248358.481,23318523.61028,0
+1677034800000,94.95,95.16,94.46,94.97,192382.232,1677038399999,18244310.24829,25678,95414.454,9048307.19605,0
+1677038400000,94.98,95.27,94.36,94.80,255472.216,1677041999999,24225805.37180,26394,126975.774,12040122.09798,0
+1677042000000,94.79,94.80,93.74,94.21,222805.310,1677045599999,20978391.84536,25485,103140.360,9709445.10115,0
+1677045600000,94.22,94.36,93.71,93.81,158358.161,1677049199999,14891028.33786,21357,74113.610,6969155.61407,0
+1677049200000,93.82,95.09,93.61,95.06,221980.327,1677052799999,20964419.02693,28390,123415.113,11656293.50654,0
+1677052800000,95.05,95.08,93.71,94.89,360553.046,1677056399999,34042617.06513,43247,174173.200,16444040.13798,0
+1677056400000,94.89,95.55,94.67,95.22,446181.418,1677059999999,42438641.71509,48445,222806.976,21193723.52354,0
+1677060000000,95.22,95.52,94.77,94.94,223373.373,1677063599999,21249989.93161,26496,118526.735,11276211.00354,0
+1677063600000,94.94,95.06,94.50,94.99,151093.160,1677067199999,14317957.85887,19661,75679.143,7171536.59820,0
+1677067200000,95.00,95.03,94.36,94.58,145611.903,1677070799999,13791767.28758,19476,66259.643,6276523.57532,0
+1677070800000,94.58,94.60,93.50,94.00,321010.285,1677074399999,30172608.68733,40635,149856.732,14085085.98030,0
+1677074400000,94.01,94.03,93.05,93.18,348163.917,1677077999999,32520528.05251,46960,164380.384,15354728.24875,0
+1677078000000,93.19,93.35,91.55,91.93,543817.238,1677081599999,50174763.96696,72067,249517.211,23021187.30736,0
+1677081600000,91.93,93.19,91.89,93.17,290484.695,1677085199999,26849866.81371,37432,149519.028,13821355.48157,0
+1677085200000,93.17,93.34,92.55,92.70,190118.431,1677088799999,17675666.07009,23666,90488.009,8413402.52777,0
+1677088800000,92.70,93.19,92.68,93.04,94224.736,1677092399999,8759527.78139,15013,47964.503,4459307.22692,0
+1677092400000,93.05,94.25,92.90,93.66,347642.161,1677095999999,32557558.30356,45350,174914.083,16380652.06243,0
+1677096000000,93.67,94.00,93.40,93.64,114145.490,1677099599999,10691380.57438,18379,50793.628,4757869.74439,0
+1677099600000,93.64,93.92,93.43,93.78,75718.119,1677103199999,7089041.11528,11551,36315.435,3399978.43133,0
+1677103200000,93.78,94.53,93.67,94.53,121973.174,1677106799999,11482621.75908,16915,72985.149,6872120.22953,0
+1677106800000,94.52,95.30,94.47,95.22,193476.865,1677110399999,18368758.05567,26610,98662.830,9366861.14137,0
+1677110400000,95.22,95.78,95.07,95.15,209221.222,1677113999999,19961214.52770,30788,108539.692,10357431.59944,0
+1677114000000,95.15,95.37,94.82,94.99,110114.479,1677117599999,10473847.06340,17789,50766.780,4830015.12768,0
+1677117600000,94.99,96.30,94.96,96.03,253121.650,1677121199999,24232060.60607,32622,127658.627,12219107.08807,0
+1677121200000,96.04,96.20,95.49,95.63,149282.896,1677124799999,14310556.89533,20393,64296.618,6163475.66083,0
+1677124800000,95.62,95.89,95.39,95.67,95562.555,1677128399999,9140922.15852,13207,42714.333,4086355.00154,0
+1677128400000,95.67,95.70,95.09,95.21,134898.420,1677131999999,12869893.97619,19424,63087.107,6019540.95110,0
+1677132000000,95.21,95.30,94.60,94.90,157541.606,1677135599999,14963366.61929,20213,77500.827,7362155.57337,0
+1677135600000,94.90,95.48,94.72,95.16,122500.047,1677139199999,11652237.47509,17335,69501.951,6612114.52206,0
+1677139200000,95.17,95.37,94.82,94.85,101650.751,1677142799999,9666845.28369,14139,53912.776,5127839.08113,0
+1677142800000,94.85,95.19,94.63,95.14,124554.514,1677146399999,11821787.51729,17059,65411.703,6209318.11255,0
+1677146400000,95.13,95.72,94.99,95.57,142629.177,1677149999999,13602066.92035,20863,69904.746,6667301.09549,0
+1677150000000,95.58,95.78,93.31,93.74,457518.207,1677153599999,43150043.28269,59195,206474.570,19466157.82118,0
+1677153600000,93.74,94.88,93.57,94.81,237374.420,1677157199999,22396391.13750,30530,118514.516,11183041.33883,0
+1677157200000,94.81,95.63,94.51,95.00,322769.531,1677160799999,30716811.56097,42402,159440.744,15174605.85268,0
+1677160800000,95.01,95.54,94.60,94.68,218144.764,1677164399999,20733619.68626,29554,107675.920,10233430.09863,0
+1677164400000,94.68,94.86,94.04,94.40,185919.298,1677167999999,17551896.42680,25089,89244.666,8425380.68758,0
+1677168000000,94.40,94.47,93.68,94.08,168664.859,1677171599999,15860579.71045,22045,76935.499,7236377.48055,0
+1677171600000,94.08,94.97,94.06,94.18,177426.520,1677175199999,16778884.96323,24992,93879.204,8879041.96998,0
+1677175200000,94.18,94.61,93.81,94.47,128598.478,1677178799999,12110022.49722,19436,65857.228,6201757.77710,0
+1677178800000,94.47,94.66,94.29,94.41,76876.699,1677182399999,7265043.89334,12530,40822.997,3857996.26608,0
+1677182400000,94.41,94.93,94.41,94.57,77881.031,1677185999999,7372629.88631,11825,40550.958,3838584.81776,0
+1677186000000,94.57,94.68,94.11,94.12,47968.777,1677189599999,4529511.59641,7892,20380.861,1924632.65126,0
+1677189600000,94.14,94.34,93.70,94.34,70162.920,1677193199999,6595244.64199,10864,36500.153,3430642.50726,0
+1677193200000,94.34,94.74,94.32,94.59,101956.495,1677196799999,9640612.27329,13507,54645.961,5166789.16055,0
+1677196800000,94.59,95.16,94.43,94.73,145460.948,1677200399999,13785592.40807,20841,79421.377,7527592.09462,0
+1677200400000,94.73,95.26,94.59,94.60,123114.077,1677203999999,11690411.65993,19890,65400.727,6212077.37603,0
+1677204000000,94.60,94.85,94.22,94.35,94190.494,1677207599999,8906779.99459,13887,45248.547,4278615.21447,0
+1677207600000,94.36,94.68,94.23,94.31,79377.754,1677211199999,7498708.04121,11053,38930.088,3677563.22963,0
+1677211200000,94.30,94.53,94.03,94.07,85047.347,1677214799999,8014035.87413,11441,41946.174,3952454.82962,0
+1677214800000,94.07,94.24,93.71,93.89,96596.643,1677218399999,9073348.17529,16788,47440.144,4456378.24229,0
+1677218400000,93.88,94.22,93.66,94.18,86661.819,1677221999999,8142718.10992,15209,43330.467,4071690.63924,0
+1677222000000,94.18,94.29,93.82,94.01,74981.002,1677225599999,7053494.76805,13362,36323.578,3416864.44140,0
+1677225600000,94.01,94.36,93.68,94.11,113963.066,1677229199999,10714760.07437,17817,58554.386,5505069.29491,0
+1677229200000,94.11,94.37,93.81,93.90,72618.375,1677232799999,6830755.81382,12224,33194.398,3122201.80900,0
+1677232800000,93.90,94.09,93.06,93.94,125145.914,1677236399999,11718521.18740,19587,53591.538,5019430.64561,0
+1677236400000,93.95,94.11,93.71,93.85,62683.127,1677239999999,5883194.92851,10389,30721.881,2883386.22914,0
+1677240000000,93.84,94.21,93.61,93.75,97432.522,1677243599999,9153545.48883,15008,46046.505,4325756.74418,0
+1677243600000,93.75,93.98,92.56,92.95,249525.909,1677247199999,23284953.22689,34199,113948.072,10637516.43770,0
+1677247200000,92.94,93.49,92.72,93.24,151567.503,1677250799999,14112290.97457,21716,69560.464,6477417.01519,0
+1677250800000,93.24,93.36,91.52,91.82,454036.970,1677254399999,41857812.87563,52715,193254.936,17820817.34063,0
+1677254400000,91.82,91.82,89.71,91.08,588780.303,1677257999999,53448757.69331,77213,272243.502,24719602.22324,0
+1677258000000,91.07,92.08,90.80,92.03,206996.035,1677261599999,18933395.01557,28677,102631.630,9388014.83408,0
+1677261600000,92.03,92.03,91.24,91.28,133396.221,1677265199999,12214691.22636,19011,65698.865,6015022.23093,0
+1677265200000,91.29,91.64,90.34,91.56,201065.011,1677268799999,18317953.23719,26829,98132.758,8942539.33812,0
+1677268800000,91.58,92.05,91.37,91.75,159141.934,1677272399999,14595485.59599,22243,81162.786,7443916.44896,0
+1677272400000,91.76,91.79,90.84,90.99,84691.339,1677275999999,7729007.79425,14396,37101.794,3385738.76068,0
+1677276000000,90.99,91.34,90.24,91.00,104157.158,1677279599999,9468779.94820,17744,48215.906,4383033.43571,0
+1677279600000,91.00,91.60,90.78,91.51,102426.614,1677283199999,9348496.53502,13929,47863.214,4368706.32262,0
+1677283200000,91.51,91.71,91.33,91.58,87420.049,1677286799999,8003035.12541,12855,44238.172,4049994.43165,0
+1677286800000,91.58,91.96,91.47,91.80,55498.798,1677290399999,5089889.88235,9571,26837.982,2461195.79882,0
+1677290400000,91.80,92.03,90.95,91.20,132079.553,1677293999999,12075210.32257,18029,56757.286,5188839.65308,0
+1677294000000,91.19,91.77,91.09,91.50,56405.202,1677297599999,5157947.83622,10401,32510.643,2973156.84492,0
+1677297600000,91.50,91.73,91.04,91.48,81631.709,1677301199999,7460027.23176,12258,35229.123,3219626.78732,0
+1677301200000,91.47,91.73,91.17,91.44,71743.394,1677304799999,6557813.14285,11736,38379.678,3508469.01574,0
+1677304800000,91.44,91.52,91.32,91.48,45927.815,1677308399999,4199924.79304,8520,22740.921,2079612.50608,0
+1677308400000,91.48,92.03,91.44,91.94,99984.212,1677311999999,9177672.26808,15286,61454.351,5640618.72886,0
+1677312000000,91.94,92.50,91.86,92.13,144901.448,1677315599999,13357429.76170,19748,82165.927,7575429.77006,0
+1677315600000,92.13,92.17,91.59,91.96,110872.797,1677319199999,10183133.53464,14653,53327.388,4897064.48276,0
+1677319200000,91.95,92.06,91.37,91.44,139713.790,1677322799999,12814779.21224,18260,65281.087,5987784.88621,0
+1677322800000,91.44,92.31,91.41,92.18,121676.555,1677326399999,11181323.71676,15230,62782.086,5769062.51049,0
+1677326400000,92.18,92.22,91.22,91.93,228888.537,1677329999999,20990971.39358,26914,106267.223,9743896.67534,0
+1677330000000,91.93,92.07,91.53,91.57,92055.530,1677333599999,8450528.31930,13832,44918.191,4123765.70184,0
+1677333600000,91.56,92.04,91.56,91.86,64048.479,1677337199999,5881910.45224,10784,29210.330,2682126.74780,0
+1677337200000,91.86,91.96,91.16,91.46,71454.884,1677340799999,6540661.71977,11316,33808.228,3094871.23670,0
+1677340800000,91.45,91.99,91.40,91.61,100337.686,1677344399999,9202378.49265,15316,50925.090,4670571.51890,0
+1677344400000,91.61,92.38,91.50,92.16,147225.471,1677347999999,13552403.10761,16966,79455.027,7314892.68484,0
+1677348000000,92.16,92.44,91.90,92.37,135594.339,1677351599999,12504080.42562,18795,65408.616,6031749.41151,0
+1677351600000,92.37,92.61,91.35,92.04,239614.237,1677355199999,22043073.53305,31458,124459.023,11450630.45047,0
+1677355200000,92.04,92.27,90.24,91.42,313374.237,1677358799999,28595650.14091,42548,148944.619,13591391.22777,0
+1677358800000,91.42,92.04,90.73,91.98,176320.288,1677362399999,16120345.40695,24539,86849.394,7939870.97186,0
+1677362400000,91.97,93.18,91.89,93.03,157530.284,1677365999999,14591863.22295,26410,88003.861,8154286.12163,0
+1677366000000,93.03,93.45,92.91,93.10,157863.796,1677369599999,14713672.07233,20984,80818.220,7532592.47144,0
+1677369600000,93.09,93.39,92.72,92.91,114697.128,1677373199999,10668520.95314,18520,57162.123,5317561.61502,0
+1677373200000,92.92,93.44,92.87,93.28,123666.203,1677376799999,11528619.36309,16210,65681.636,6122792.31453,0
+1677376800000,93.28,93.73,93.03,93.68,128307.063,1677380399999,11980566.34257,17455,69438.447,6486633.42555,0
+1677380400000,93.68,93.74,93.34,93.55,94759.791,1677383999999,8861306.27842,14839,47064.128,4401122.15477,0
+1677384000000,93.54,93.78,93.41,93.75,66269.969,1677387599999,6203357.64127,11752,30582.153,2862892.72993,0
+1677387600000,93.75,93.90,93.58,93.63,58139.619,1677391199999,5449363.62961,10015,26374.165,2472081.32141,0
+1677391200000,93.64,94.05,93.52,93.97,74679.983,1677394799999,7004714.40388,13652,40407.569,3791193.60439,0
+1677394800000,93.97,94.28,93.79,93.97,116876.879,1677398399999,10988456.62118,16674,62858.815,5910581.29992,0
+1677398400000,93.97,94.06,93.62,93.81,87774.235,1677401999999,8233914.67833,13404,42865.586,4021064.57291,0
+1677402000000,93.82,94.03,93.71,93.82,87465.420,1677405599999,8212446.80551,13077,42853.848,4024286.99889,0
+1677405600000,93.82,94.15,93.75,93.93,65720.193,1677409199999,6172661.41170,10776,32160.626,3020601.78374,0
+1677409200000,93.93,94.10,93.83,93.86,57862.124,1677412799999,5436003.72115,10217,25244.860,2371778.37655,0
+1677412800000,93.86,94.02,93.71,93.98,97198.192,1677416399999,9125661.32903,14283,46986.594,4411906.33124,0
+1677416400000,93.99,94.32,93.73,93.98,158913.023,1677419999999,14937916.81997,18783,79630.912,7486433.70506,0
+1677420000000,93.99,94.28,93.76,93.84,114347.463,1677423599999,10751737.79467,17566,51567.158,4848703.87169,0
+1677423600000,93.84,94.03,93.59,93.98,76426.318,1677427199999,7168838.53844,12723,35310.829,3312428.56734,0
+1677427200000,93.98,94.17,93.71,93.78,103261.793,1677430799999,9699447.57323,14172,46268.498,4346369.30392,0
+1677430800000,93.78,94.04,93.63,94.04,57961.818,1677434399999,5435694.59317,9973,26166.543,2454287.55360,0
+1677434400000,94.05,95.18,94.00,95.07,277283.571,1677437999999,26236429.79105,36768,157311.771,14881903.81558,0
+1677438000000,95.08,95.28,94.71,95.09,181852.473,1677441599999,17283028.76095,22984,93196.518,8857717.14931,0
+1677441600000,95.08,95.51,94.96,95.38,158682.098,1677445199999,15116155.15708,21028,76858.805,7322301.12435,0
+1677445200000,95.38,95.39,95.03,95.07,70625.059,1677448799999,6724576.95851,12575,31128.430,2963811.06601,0
+1677448800000,95.07,95.25,94.01,94.73,132466.279,1677452399999,12526980.20339,21679,62326.837,5892876.68614,0
+1677452400000,94.73,95.28,94.68,95.23,128489.561,1677455999999,12214025.00184,19947,65796.097,6254795.82293,0
+1677456000000,95.23,95.30,94.71,94.81,104193.283,1677459599999,9898448.49640,15718,47921.117,4552815.24267,0
+1677459600000,94.81,95.41,94.50,95.40,105874.457,1677463199999,10057157.15444,14460,60434.880,5741660.65660,0
+1677463200000,95.40,95.69,95.04,95.09,98308.945,1677466799999,9373123.63559,14333,51431.350,4905375.75526,0
+1677466800000,95.10,95.36,94.77,94.83,91083.175,1677470399999,8657898.10654,12473,40968.734,3894534.03256,0
+1677470400000,94.82,94.84,94.43,94.61,80823.095,1677473999999,7646648.83898,11750,37960.448,3591387.20343,0
+1677474000000,94.60,94.78,94.15,94.36,105879.883,1677477599999,10012744.75785,12737,50013.280,4729861.46468,0
+1677477600000,94.37,94.57,94.07,94.56,75902.294,1677481199999,7161295.96440,11521,38318.582,3615708.20884,0
+1677481200000,94.56,94.70,94.25,94.27,71989.084,1677484799999,6800689.79944,10522,34782.104,3286308.91372,0
+1677484800000,94.27,94.50,93.83,93.90,148702.017,1677488399999,13988810.11574,17952,76099.929,7159102.53162,0
+1677488400000,93.90,94.39,93.70,94.28,97354.906,1677491999999,9159396.08826,13064,49752.634,4681564.79397,0
+1677492000000,94.28,94.44,93.91,94.19,91400.744,1677495599999,8607401.17418,11843,39377.422,3708044.09032,0
+1677495600000,94.18,94.48,94.17,94.47,89089.776,1677499199999,8407700.74859,10361,45266.267,4272078.67295,0
+1677499200000,94.47,94.70,94.28,94.36,103146.919,1677502799999,9748045.73518,12920,52013.428,4915621.05705,0
+1677502800000,94.37,95.77,94.35,95.77,269647.400,1677506399999,25672962.29700,29986,137164.719,13059329.33504,0
+1677506400000,95.77,96.06,95.42,95.62,237781.591,1677509999999,22775686.74163,29724,116503.072,11159577.49134,0
+1677510000000,95.61,95.91,94.31,94.61,276486.224,1677513599999,26274644.22559,30900,132056.705,12551178.99870,0
+1677513600000,94.60,94.83,93.10,94.04,395912.620,1677517199999,37172839.06563,43606,186588.548,17521867.72361,0
+1677517200000,94.05,94.12,93.46,93.64,112873.336,1677520799999,10588134.44022,16440,56454.825,5296755.06757,0
+1677520800000,93.63,93.73,92.38,93.14,262799.118,1677524399999,24439991.41861,33147,123681.275,11502071.46531,0
+1677524400000,93.14,93.36,92.85,93.13,96788.743,1677527999999,9013980.99913,14884,49472.059,4607045.66718,0
+1677528000000,93.12,93.47,92.58,93.39,126941.780,1677531599999,11814566.74107,17676,62599.370,5826581.98402,0
+1677531600000,93.39,93.64,93.31,93.47,74592.175,1677535199999,6972770.27500,11791,36148.656,3378956.71424,0
+1677535200000,93.47,93.95,93.36,93.72,69764.280,1677538799999,6528874.12380,10754,33752.255,3158769.10124,0
+1677538800000,93.73,94.12,93.61,94.02,108394.218,1677542399999,10176390.01354,14118,53557.421,5027822.99858,0
+1677542400000,94.02,94.22,93.71,94.05,97425.805,1677545999999,9156900.40326,15192,47348.852,4450164.22483,0
+1677546000000,94.04,94.33,93.93,94.32,73559.466,1677549599999,6924238.32515,11612,36341.626,3420840.87427,0
+1677549600000,94.33,94.66,94.22,94.41,77207.194,1677553199999,7290932.09698,12206,35325.991,3336478.21424,0
+1677553200000,94.42,94.52,94.10,94.26,58027.285,1677556799999,5473835.18434,9439,28021.898,2643406.29214,0
+1677556800000,94.27,94.31,93.71,93.99,73252.808,1677560399999,6884053.54298,11035,34465.423,3239303.47476,0
+1677560400000,93.99,94.09,93.74,93.77,57732.586,1677563999999,5423239.42417,9029,27013.535,2537810.55573,0
+1677564000000,93.77,93.97,93.71,93.86,53303.284,1677567599999,5003112.50815,8348,24154.646,2267112.08619,0
+1677567600000,93.87,93.99,93.29,93.33,141312.677,1677571199999,13230909.12882,17107,65336.484,6117880.71102,0
+1677571200000,93.33,93.74,92.94,93.49,142307.312,1677574799999,13293134.27521,18742,71283.514,6660512.46506,0
+1677574800000,93.49,93.89,93.48,93.77,88890.542,1677578399999,8331691.54605,12430,44846.382,4203086.41431,0
+1677578400000,93.78,94.29,93.71,94.23,107027.861,1677581999999,10064253.84780,13868,57856.065,5440339.81296,0
+1677582000000,94.24,95.03,94.24,94.97,178571.949,1677585599999,16898871.49500,21000,99185.446,9388249.46122,0
+1677585600000,94.97,95.31,94.82,94.85,207188.673,1677589199999,19693246.55423,25044,104286.554,9913726.11356,0
+1677589200000,94.85,95.04,94.66,94.76,139643.665,1677592799999,13238479.75643,17383,64016.845,6069222.53529,0
+1677592800000,94.76,95.63,94.62,94.95,246976.810,1677596399999,23489453.64759,29761,121947.510,11601068.51144,0
+1677596400000,94.95,95.66,94.83,95.65,176812.156,1677599999999,16849365.12328,24361,95509.849,9101680.00426,0
+1677600000000,95.65,95.99,95.00,95.07,221845.729,1677603599999,21215997.34037,28101,108952.917,10422290.00437,0
+1677603600000,95.06,95.45,94.97,95.37,92412.934,1677607199999,8798844.39224,13186,46573.825,4434412.88414,0
+1677607200000,95.36,95.37,94.90,95.05,80579.115,1677610799999,7665243.96896,11312,40345.635,3838062.74764,0
+1677610800000,95.06,95.14,94.05,94.56,172497.240,1677614399999,16319813.17098,23260,80744.935,7638664.95875,0
+1677614400000,94.57,94.80,94.19,94.20,109944.435,1677617999999,10385977.90628,15827,53506.426,5054902.17026,0
+1677618000000,94.20,94.22,93.25,93.51,244983.601,1677621599999,22941425.72800,30426,122351.635,11458368.34657,0
+1677621600000,93.52,94.07,93.23,94.05,118231.404,1677625199999,11056700.10262,18357,58398.851,5461200.19371,0
+1677625200000,94.04,94.24,93.52,93.76,120234.788,1677628799999,11293258.82064,16656,57946.325,5442623.00699,0
+1677628800000,93.76,94.54,93.52,93.96,228328.934,1677632399999,21479350.24834,30283,119264.182,11221116.34972,0
+1677632400000,93.96,94.76,93.85,94.65,198517.590,1677635999999,18740153.07997,24339,102961.543,9721643.61909,0
+1677636000000,94.65,95.29,94.56,95.22,147480.123,1677639599999,13997329.31294,17991,84198.547,7992541.06203,0
+1677639600000,95.22,96.53,95.22,96.04,312438.564,1677643199999,29962433.87318,38570,169889.983,16294803.46528,0
+1677643200000,96.04,97.50,95.94,97.15,284595.027,1677646799999,27509846.08904,36565,149930.220,14494918.86685,0
+1677646800000,97.15,97.65,96.87,96.92,216858.082,1677650399999,21089812.71494,31132,102203.856,9941020.78302,0
+1677650400000,96.93,97.09,96.73,96.96,133688.283,1677653999999,12955954.26930,17321,63139.881,6119283.40837,0
+1677654000000,96.96,97.39,96.83,97.35,113973.865,1677657599999,11066553.14463,15274,61713.018,5992453.04942,0
+1677657600000,97.34,98.36,97.10,97.81,291690.321,1677661199999,28502846.57181,36029,158528.998,15492855.91170,0
+1677661200000,97.81,97.93,97.44,97.82,183325.472,1677664799999,17910089.40682,24391,84194.699,8227107.08599,0
+1677664800000,97.81,98.00,97.51,97.95,104523.181,1677668399999,10216897.58254,15403,50207.086,4908228.20814,0
+1677668400000,97.95,98.00,97.58,97.70,77009.294,1677671999999,7529644.05094,12582,31711.556,3100665.04140,0
+1677672000000,97.70,97.98,97.46,97.49,111753.893,1677675599999,10919103.93597,15542,48271.432,4717540.78672,0
+1677675600000,97.49,97.60,96.87,97.26,172214.968,1677679199999,16733511.35886,25569,82586.662,8025118.48857,0
+1677679200000,97.26,97.98,97.03,97.26,190297.224,1677682799999,18538416.43066,24855,95388.409,9294756.90730,0
+1677682800000,97.26,97.74,97.03,97.52,182346.970,1677686399999,17754854.43006,25024,92843.806,9041834.73799,0
+1677686400000,97.52,97.94,96.77,97.56,178882.851,1677689999999,17413381.18660,24984,89792.797,8743002.93838,0
+1677690000000,97.57,98.00,97.47,97.63,116137.298,1677693599999,11353605.92035,14777,58402.190,5710730.89309,0
+1677693600000,97.64,97.75,97.10,97.18,96077.537,1677697199999,9360957.93017,17471,43079.711,4197008.61236,0
+1677697200000,97.17,97.59,96.41,96.65,163361.631,1677700799999,15844940.07487,21964,76752.295,7444502.69406,0
+1677700800000,96.65,97.37,96.45,97.26,123411.443,1677704399999,11968069.23640,17455,63543.763,6162720.90004,0
+1677704400000,97.27,97.75,97.05,97.49,94871.531,1677707999999,9242709.66196,13512,49641.534,4835905.07555,0
+1677708000000,97.50,97.71,97.17,97.37,60178.163,1677711599999,5862877.06663,10820,29432.522,2867401.94533,0
+1677711600000,97.38,97.87,97.15,97.74,104571.635,1677715199999,10196439.13421,13529,56150.929,5475959.79092,0
+1677715200000,97.73,98.34,97.32,97.32,180194.772,1677718799999,17640535.20461,24972,92765.862,9083731.43966,0
+1677718800000,97.33,97.48,96.72,97.20,152545.263,1677722399999,14814931.25348,20479,68692.478,6672381.65881,0
+1677722400000,97.21,97.41,96.80,97.04,100996.907,1677725999999,9810512.89343,14321,51732.204,5025239.16332,0
+1677726000000,97.04,97.17,96.66,96.91,117256.475,1677729599999,11368391.35642,15714,59958.454,5813646.45814,0
+1677729600000,96.91,97.30,96.66,97.29,70311.185,1677733199999,6815880.40971,11016,36343.895,3524138.64566,0
+1677733200000,97.30,97.43,96.65,96.87,80499.039,1677736799999,7811780.48488,11161,33915.216,3292590.12680,0
+1677736800000,96.86,97.36,96.52,97.16,136303.109,1677740399999,13215887.25794,18348,68006.669,6595302.51565,0
+1677740400000,97.16,97.45,96.90,97.28,103517.100,1677743999999,10057853.09280,15807,52302.597,5082209.24488,0
+1677744000000,97.29,97.79,96.78,97.07,235574.187,1677747599999,22924079.98173,29030,122610.845,11931606.68134,0
+1677747600000,97.06,97.14,96.58,96.63,105865.580,1677751199999,10252873.49398,15340,48430.820,4691186.47991,0
+1677751200000,96.64,96.79,96.16,96.60,193107.866,1677754799999,18623398.65374,26965,96466.050,9304027.67747,0
+1677754800000,96.59,96.75,96.01,96.25,152816.432,1677758399999,14714825.44571,21482,76434.940,7360539.12325,0
+1677758400000,96.24,96.28,95.43,95.74,189515.921,1677761999999,18150885.61242,26171,86769.345,8309728.30899,0
+1677762000000,95.74,96.02,95.16,95.29,259477.666,1677765599999,24823785.93093,31247,126171.972,12073114.96872,0
+1677765600000,95.29,95.44,94.30,94.68,350541.392,1677769199999,33238158.06520,42642,162133.436,15371403.46575,0
+1677769200000,94.67,95.03,94.25,94.57,198877.213,1677772799999,18819249.02910,27798,90142.877,8529828.63013,0
+1677772800000,94.57,94.85,93.88,94.03,217355.436,1677776399999,20502220.85179,28060,99314.032,9369288.26977,0
+1677776400000,94.02,94.55,93.99,94.33,100456.100,1677779999999,9470710.23812,16068,52002.473,4902663.94079,0
+1677780000000,94.33,94.90,94.21,94.87,115373.154,1677783599999,10912907.21341,18059,55497.598,5249890.61057,0
+1677783600000,94.87,95.21,94.62,94.90,157739.379,1677787199999,14974632.92252,22065,82338.571,7816245.43596,0
+1677787200000,94.90,95.16,94.65,94.80,97308.830,1677790799999,9237960.13523,14080,50320.248,4777045.93151,0
+1677790800000,94.80,95.26,94.77,95.01,72579.272,1677794399999,6897383.36144,10129,32501.187,3088500.03937,0
+1677794400000,95.01,95.48,94.98,95.25,56552.877,1677797999999,5389058.26057,8835,26930.416,2565913.84815,0
+1677798000000,95.25,95.34,94.89,95.32,108849.872,1677801599999,10351898.13356,13133,48704.700,4631753.53669,0
+1677801600000,95.33,95.43,94.66,94.84,114553.285,1677805199999,10880860.85653,14340,52513.037,4987929.19536,0
+1677805200000,94.84,94.84,85.29,87.65,1225681.268,1677808799999,109803437.71428,167404,512375.416,45908568.71618,0
+1677808800000,87.65,88.87,87.43,88.73,427774.286,1677812399999,37802984.89876,59403,218386.878,19301380.20296,0
+1677812400000,88.74,89.04,88.34,88.73,213864.921,1677815999999,18977313.55608,28354,101211.178,8982739.74655,0
+1677816000000,88.73,89.29,88.56,89.28,174776.599,1677819599999,15547740.77195,23466,87269.206,7762765.43497,0
+1677819600000,89.28,89.39,88.81,88.83,100888.491,1677823199999,8992480.07369,16162,46339.675,4131182.49188,0
+1677823200000,88.83,89.28,88.73,88.91,130592.893,1677826799999,11621785.13083,17684,57406.524,5108698.55298,0
+1677826800000,88.92,89.10,88.75,88.94,99733.870,1677830399999,8868358.31624,13254,41113.363,3656347.68241,0
+1677830400000,88.94,89.13,88.80,89.08,103757.003,1677833999999,9228561.92206,12586,47334.223,4210367.24527,0
+1677834000000,89.09,89.20,88.77,88.87,108393.284,1677837599999,9644326.35429,13365,55363.720,4926252.08166,0
+1677837600000,88.87,89.11,88.77,88.91,79157.363,1677841199999,7040110.45265,10873,37951.177,3375497.83925,0
+1677841200000,88.92,89.10,88.84,88.93,89940.701,1677844799999,8001734.65337,12156,43947.324,3909768.03912,0
+1677844800000,88.92,89.00,88.83,88.92,94273.452,1677848399999,8381794.88304,12785,45146.019,4013958.95120,0
+1677848400000,88.91,89.27,88.36,89.15,244715.035,1677851999999,21738093.90624,26219,110448.210,9812977.99879,0
+1677852000000,89.14,89.52,89.00,89.28,192413.103,1677855599999,17171386.18512,22078,96206.878,8586048.16865,0
+1677855600000,89.29,89.60,88.82,89.34,213998.640,1677859199999,19104314.21029,24426,103328.193,9225293.01230,0
+1677859200000,89.35,89.50,89.19,89.46,108446.027,1677862799999,9690955.96401,12656,51258.536,4580664.20074,0
+1677862800000,89.47,90.47,89.46,90.37,183609.368,1677866399999,16522101.91480,21287,100221.761,9020711.41957,0
+1677866400000,90.37,90.56,89.40,89.70,218386.445,1677869999999,19634773.46971,22452,102237.084,9191752.76501,0
+1677870000000,89.70,90.19,89.62,90.08,98728.085,1677873599999,8875224.25554,12258,52784.739,4744691.83028,0
+1677873600000,90.08,90.13,89.55,89.75,86854.804,1677877199999,7802539.83812,11880,38793.689,3485632.41034,0
+1677877200000,89.75,89.87,89.00,89.54,188282.148,1677880799999,16843291.64162,22195,90007.581,8052330.71949,0
+1677880800000,89.54,90.08,89.45,90.02,59607.736,1677884399999,5350549.39862,11545,28791.631,2584682.77994,0
+1677884400000,90.02,90.69,89.93,90.51,167165.410,1677887999999,15099146.93907,20239,84042.619,7590700.74267,0
+1677888000000,90.51,90.82,90.33,90.41,143814.795,1677891599999,13022306.45378,18056,65640.780,5943902.97916,0
+1677891600000,90.42,90.60,90.17,90.25,83058.185,1677895199999,7503917.92795,10758,39534.919,3571875.68737,0
+1677895200000,90.25,90.38,90.10,90.22,71283.636,1677898799999,6431851.15964,8165,30682.323,2768410.72137,0
+1677898800000,90.21,90.27,90.06,90.24,55776.518,1677902399999,5028727.23304,8626,28350.039,2556023.43307,0
+1677902400000,90.24,90.54,90.11,90.35,69886.747,1677905999999,6311922.75968,10643,38967.592,3519622.06912,0
+1677906000000,90.35,90.45,89.76,89.89,117745.082,1677909599999,10600614.48401,13699,45773.304,4120991.49458,0
+1677909600000,89.90,90.34,89.73,90.07,82520.693,1677913199999,7434630.37534,11325,37722.391,3398646.17165,0
+1677913200000,90.06,90.14,89.82,89.82,52387.618,1677916799999,4715083.97487,8768,24003.036,2160656.18638,0
+1677916800000,89.83,89.86,89.41,89.76,90454.262,1677920399999,8110175.44195,11542,42980.833,3854025.80894,0
+1677920400000,89.77,90.19,89.76,89.99,73705.285,1677923999999,6634375.66976,10736,36084.145,3247716.55080,0
+1677924000000,89.98,90.07,89.65,89.69,67858.142,1677927599999,6096769.39531,9321,33050.081,2969629.07876,0
+1677927600000,89.69,89.90,89.51,89.89,78470.918,1677931199999,7035333.71512,9224,41494.078,3720072.90209,0
+1677931200000,89.89,90.04,89.66,90.00,101666.528,1677934799999,9136278.18721,10835,46625.706,4190169.38034,0
+1677934800000,89.99,90.28,89.84,90.04,87165.898,1677938399999,7851433.31752,12152,44530.505,4010764.40734,0
+1677938400000,90.04,90.27,89.85,89.90,84667.153,1677941999999,7624681.23954,11072,41717.179,3756859.93501,0
+1677942000000,89.90,90.02,89.50,89.53,88172.110,1677945599999,7916805.65391,11142,37900.207,3403847.56915,0
+1677945600000,89.53,89.92,89.52,89.75,70082.635,1677949199999,6286608.31817,10817,36008.226,3229745.54751,0
+1677949200000,89.75,89.81,89.47,89.53,58537.686,1677952799999,5248202.80745,8561,28357.053,2542222.80637,0
+1677952800000,89.52,89.64,89.10,89.57,130342.749,1677956399999,11651551.91479,15933,68822.735,6151945.62377,0
+1677956400000,89.57,89.67,88.78,88.84,147024.740,1677959999999,13105960.74958,16466,70162.440,6253906.43432,0
+1677960000000,88.84,89.05,87.58,88.58,257267.703,1677963599999,22732125.72873,33843,119477.473,10558713.53981,0
+1677963600000,88.58,88.60,87.54,88.00,219382.274,1677967199999,19330364.47599,28791,105669.088,9310568.35296,0
+1677967200000,88.00,88.93,87.32,88.41,165104.403,1677970799999,14574276.44549,22891,81528.562,7199957.97706,0
+1677970800000,88.40,89.35,88.31,89.29,159014.147,1677974399999,14128535.02788,15872,90317.853,8026356.24626,0
+1677974400000,89.30,89.88,89.15,89.85,146280.679,1677977999999,13084700.85417,19754,73784.759,6600994.19856,0
+1677978000000,89.85,91.71,89.57,91.43,411675.596,1677981599999,37416723.67097,46915,214827.500,19525452.41218,0
+1677981600000,91.43,91.73,89.40,90.53,352789.342,1677985199999,31917839.12270,40724,168273.565,15221839.00910,0
+1677985200000,90.52,90.86,90.49,90.55,96528.039,1677988799999,8752854.35572,13860,48339.745,4383507.49583,0
+1677988800000,90.54,91.27,90.52,91.12,135812.857,1677992399999,12357912.31306,16190,68384.751,6223090.90277,0
+1677992400000,91.13,91.23,90.67,90.72,70367.508,1677995999999,6399702.34383,9976,29660.633,2697698.01041,0
+1677996000000,90.72,90.87,90.61,90.79,51059.549,1677999599999,4633402.81021,8306,21872.485,1984817.56969,0
+1677999600000,90.78,90.90,90.53,90.69,72553.079,1678003199999,6582384.85209,11241,33792.423,3065956.34506,0
+1678003200000,90.70,90.89,90.29,90.34,69080.425,1678006799999,6258108.62327,10544,30464.965,2760190.89450,0
+1678006800000,90.33,90.77,90.23,90.58,79951.698,1678010399999,7239837.45308,11526,37254.492,3373540.36583,0
+1678010400000,90.57,91.02,90.45,90.70,92986.763,1678013999999,8438296.39298,11884,57193.785,5190956.60636,0
+1678014000000,90.70,90.99,90.66,90.81,60631.028,1678017599999,5505677.13838,8224,30382.704,2759110.47261,0
+1678017600000,90.80,91.20,90.74,91.01,144910.798,1678021199999,13184140.46828,12993,76956.102,7001430.21179,0
+1678021200000,91.00,91.49,90.77,90.84,227411.880,1678024799999,20717667.67710,20265,120049.711,10937106.02567,0
+1678024800000,90.84,91.02,90.46,90.57,162577.874,1678028399999,14745041.78690,15358,75242.818,6823630.22062,0
+1678028400000,90.57,90.76,90.42,90.45,97534.329,1678031999999,8834931.90641,10270,49854.665,4515582.68534,0
+1678032000000,90.44,90.60,90.32,90.56,60933.136,1678035599999,5512006.86315,9237,30861.908,2791793.24126,0
+1678035600000,90.55,90.65,90.18,90.25,49164.664,1678039199999,4447567.41437,7426,22975.654,2078860.83995,0
+1678039200000,90.25,90.39,90.10,90.19,47311.689,1678042799999,4269562.67707,8908,22462.541,2027177.94531,0
+1678042800000,90.18,90.35,89.92,90.09,73910.166,1678046399999,6660565.30931,10803,32870.276,2962494.79256,0
+1678046400000,90.08,90.45,90.02,90.31,52064.066,1678049999999,4699470.15482,7942,27171.402,2452860.18558,0
+1678050000000,90.31,90.73,89.60,90.18,136384.789,1678053599999,12302814.20929,19581,69348.063,6256510.56138,0
+1678053600000,90.17,90.20,89.70,90.10,68757.284,1678057199999,6184675.28493,11341,33248.739,2990307.67613,0
+1678057200000,90.10,90.11,89.45,89.90,125937.630,1678060799999,11308042.94941,18191,61747.856,5544467.84486,0
+1678060800000,89.90,90.57,89.23,90.05,155432.534,1678064399999,13981591.64274,23221,81418.613,7325348.71573,0
+1678064400000,90.04,90.26,89.02,89.30,223947.944,1678067999999,20071465.76260,29869,106566.878,9551244.65908,0
+1678068000000,89.29,89.29,88.34,89.04,302226.560,1678071599999,26814725.36696,35508,148169.472,13145364.07239,0
+1678071600000,89.03,89.16,88.79,88.95,79112.251,1678075199999,7037519.62338,10620,35118.976,3124010.20601,0
+1678075200000,88.94,89.18,88.61,88.70,79792.546,1678078799999,7091017.28495,11062,37406.568,3324284.62907,0
+1678078800000,88.71,88.76,88.20,88.68,121659.975,1678082399999,10756158.34712,17140,57313.258,5067338.24559,0
+1678082400000,88.68,88.71,88.06,88.12,150050.689,1678085999999,13269524.92339,19366,72960.902,6452141.92722,0
+1678086000000,88.11,88.32,87.72,88.00,183066.027,1678089599999,16115876.38711,23781,83557.969,7355294.57888,0
+1678089600000,88.01,88.29,87.41,88.24,192282.252,1678093199999,16889397.53164,23001,89565.625,7867264.53847,0
+1678093200000,88.24,88.34,87.87,88.16,95816.375,1678096799999,8442325.86957,14560,48684.837,4290204.32255,0
+1678096800000,88.16,88.34,87.79,88.06,114637.025,1678100399999,10093754.40412,15562,55348.373,4872886.35796,0
+1678100400000,88.05,88.08,87.03,87.47,155406.388,1678103999999,13608391.99221,18998,66631.045,5836629.13233,0
+1678104000000,87.48,87.54,86.46,87.33,273303.914,1678107599999,23794322.96634,32098,128910.651,11225781.62657,0
+1678107600000,87.33,88.09,87.16,88.06,228512.038,1678111199999,20040834.66783,24477,122450.130,10739063.49828,0
+1678111200000,88.07,88.20,87.62,88.19,186371.693,1678114799999,16382750.13090,23364,93024.403,8177090.62509,0
+1678114800000,88.19,89.03,88.00,88.64,267961.880,1678118399999,23702335.59630,32680,139128.914,12310224.23750,0
+1678118400000,88.65,88.97,88.36,88.64,159515.570,1678121999999,14135052.74213,21917,72695.369,6443169.87891,0
+1678122000000,88.65,88.66,88.43,88.45,60318.126,1678125599999,5340635.64761,10935,27869.852,2467679.30689,0
+1678125600000,88.46,88.59,88.27,88.39,80534.812,1678129199999,7122078.83637,10763,35914.026,3176382.72867,0
+1678129200000,88.40,88.59,87.67,87.91,167951.716,1678132799999,14787219.61279,23050,80652.692,7102110.21911,0
+1678132800000,87.89,88.00,87.29,87.30,101503.550,1678136399999,8899362.96976,13968,46109.468,4043485.85762,0
+1678136400000,87.30,87.74,87.01,87.64,96224.797,1678139999999,8406614.52692,13303,45911.214,4011755.35533,0
+1678140000000,87.63,87.81,87.47,87.73,52578.919,1678143599999,4608993.12168,9220,26045.410,2283114.69561,0
+1678143600000,87.73,87.82,87.15,87.30,150155.583,1678147199999,13125324.96809,19789,67345.721,5886210.94651,0
+1678147200000,87.30,88.06,87.22,87.92,169449.759,1678150799999,14841975.61605,21194,84812.765,7429768.68604,0
+1678150800000,87.93,88.92,87.89,88.34,149424.380,1678154399999,13213617.07514,21561,71371.522,6311504.12135,0
+1678154400000,88.34,88.48,87.83,88.03,105676.116,1678157999999,9315673.69703,13813,48677.146,4291090.74722,0
+1678158000000,88.03,88.30,87.60,87.68,95697.019,1678161599999,8409522.56895,13176,47742.237,4196693.77140,0
+1678161600000,87.67,88.07,87.61,88.04,82958.045,1678165199999,7286499.98531,9916,46721.145,4103833.20277,0
+1678165200000,88.04,88.39,87.88,88.18,90415.841,1678168799999,7970797.37075,13048,52498.224,4628042.25865,0
+1678168800000,88.18,88.36,87.95,88.27,73913.783,1678172399999,6517156.00534,9354,36204.251,3192578.26253,0
+1678172400000,88.27,88.52,88.11,88.15,92117.465,1678175999999,8134081.84672,11985,46009.290,4062760.65803,0
+1678176000000,88.15,88.20,87.45,87.73,156283.416,1678179599999,13725938.07242,19099,65425.033,5745616.40466,0
+1678179600000,87.73,87.80,86.14,86.22,347671.123,1678183199999,30180428.42042,39587,158653.868,13772413.89928,0
+1678183200000,86.21,86.74,85.58,85.92,248959.635,1678186799999,21458645.19797,29002,116340.781,10031584.77060,0
+1678186800000,85.92,86.20,85.47,85.61,250109.531,1678190399999,21480757.86764,28350,122173.468,10494031.41913,0
+1678190400000,85.61,85.91,85.28,85.87,244199.991,1678193999999,20905087.56262,30111,117579.732,10066278.68794,0
+1678194000000,85.87,86.08,85.01,85.16,194025.676,1678197599999,16617067.52485,23883,92827.801,7953591.16506,0
+1678197600000,85.17,86.05,84.59,85.47,409730.346,1678201199999,34989472.56026,48400,196668.474,16796915.33911,0
+1678201200000,85.46,86.59,83.75,86.02,966425.347,1678204799999,82521072.67020,112124,468061.008,39971283.55543,0
+1678204800000,86.03,86.54,85.27,85.69,273972.973,1678208399999,23536974.69130,34038,134914.998,11592476.81064,0
+1678208400000,85.69,86.64,85.64,86.49,172982.745,1678211999999,14922784.31569,22649,92750.874,8000466.52625,0
+1678212000000,86.49,86.73,85.93,86.27,155980.681,1678215599999,13469155.63287,19768,73756.479,6369611.18455,0
+1678215600000,86.28,86.62,85.96,85.99,105290.117,1678219199999,9085669.90262,14114,48872.527,4218322.62249,0
+1678219200000,85.98,86.06,85.22,85.42,249981.702,1678222799999,21378772.97724,28983,114698.229,9807574.07419,0
+1678222800000,85.41,85.86,85.08,85.48,110981.673,1678226399999,9483596.72115,16503,52902.880,4521018.92944,0
+1678226400000,85.48,85.63,84.71,85.62,104711.805,1678229999999,8919488.23226,15766,50392.688,4292634.87013,0
+1678230000000,85.62,86.40,85.56,86.27,134775.533,1678233599999,11589677.64680,17775,68596.083,5899078.59441,0
+1678233600000,86.28,86.65,85.79,86.02,163587.861,1678237199999,14098192.10882,20940,80802.501,6964708.67943,0
+1678237200000,86.02,86.08,85.51,85.63,104358.069,1678240799999,8955128.89669,13848,49459.217,4244640.56315,0
+1678240800000,85.63,85.77,85.48,85.54,85432.287,1678244399999,7314800.25716,11458,40253.476,3446558.80663,0
+1678244400000,85.54,85.72,85.10,85.64,95362.547,1678247999999,8143577.18941,13720,47169.895,4028714.98137,0
+1678248000000,85.64,85.90,85.57,85.80,79460.653,1678251599999,6813438.14409,10727,41881.348,3591443.56815,0
+1678251600000,85.80,85.95,84.41,84.68,269307.410,1678255199999,22891909.07915,33114,135070.532,11484574.21836,0
+1678255200000,84.69,85.20,84.26,85.14,159707.389,1678258799999,13537445.48136,21050,75937.226,6437453.88591,0
+1678258800000,85.14,85.21,84.54,84.60,113581.786,1678262399999,9634883.01613,14640,51255.399,4347847.50350,0
+1678262400000,84.60,85.11,84.56,84.81,100094.639,1678265999999,8490651.55857,13686,45039.902,3820158.65493,0
+1678266000000,84.80,85.29,84.80,85.20,82932.264,1678269599999,7054878.48094,11407,38603.311,3283771.50432,0
+1678269600000,85.20,85.39,84.87,85.34,132547.775,1678273199999,11284256.85364,14678,64991.194,5533160.47301,0
+1678273200000,85.35,85.47,85.13,85.25,100983.947,1678276799999,8612401.78201,11721,47056.102,4013048.23249,0
+1678276800000,85.25,85.33,84.80,84.86,110677.216,1678280399999,9409810.52746,13892,49588.500,4216101.48750,0
+1678280400000,84.86,85.35,84.19,84.43,306777.923,1678283999999,26016582.09571,34220,146537.810,12426940.26323,0
+1678284000000,84.43,84.47,82.70,82.88,665222.555,1678287599999,55517410.22526,69422,282100.995,23545242.48158,0
+1678287600000,82.88,84.75,82.65,84.56,508349.090,1678291199999,42664328.27265,61734,243239.349,20417276.10829,0
+1678291200000,84.56,84.83,83.44,83.88,250369.028,1678294799999,21040287.81213,29143,122363.564,10278195.52205,0
+1678294800000,83.88,84.04,83.35,83.36,106902.727,1678298399999,8944870.13362,16534,53161.245,4448929.75148,0
+1678298400000,83.37,83.64,82.61,83.18,205726.588,1678301999999,17098060.54204,28437,92431.745,7684118.69396,0
+1678302000000,83.18,83.69,82.97,83.35,117554.561,1678305599999,9794245.58849,14524,57734.961,4810130.92756,0
+1678305600000,83.35,83.91,83.01,83.84,149366.731,1678309199999,12478104.48857,17711,72882.034,6088908.14296,0
+1678309200000,83.85,84.08,82.76,83.30,156956.374,1678312799999,13101420.02385,19024,76374.914,6375635.66661,0
+1678312800000,83.29,83.39,81.19,82.29,337346.648,1678316399999,27769601.11610,45089,143304.803,11802687.97506,0
+1678316400000,82.29,83.22,81.88,82.72,369469.482,1678319999999,30537966.18618,45524,186132.848,15383838.71654,0
+1678320000000,82.71,83.00,82.40,82.62,185419.214,1678323599999,15342375.92648,25282,95468.950,7899800.45385,0
+1678323600000,82.61,82.90,82.17,82.47,150115.349,1678327199999,12387282.18012,20428,70934.750,5853504.53993,0
+1678327200000,82.47,83.09,82.46,83.00,88610.780,1678330799999,7341426.55069,13299,46654.996,3865599.49031,0
+1678330800000,83.00,83.43,82.93,83.30,91942.744,1678334399999,7649909.03445,13343,46746.866,3889466.40558,0
+1678334400000,83.31,83.42,83.08,83.29,71715.570,1678337999999,5972485.59724,10503,32976.876,2746326.63401,0
+1678338000000,83.29,83.49,82.94,83.01,83103.784,1678341599999,6917034.13895,9977,38189.212,3178717.30699,0
+1678341600000,83.02,83.36,82.90,83.34,73725.830,1678345199999,6127182.99404,11246,40462.985,3362903.76968,0
+1678345200000,83.34,83.35,82.54,82.80,91345.083,1678348799999,7576209.49924,12191,42425.036,3518716.80777,0
+1678348800000,82.80,83.03,82.11,82.75,184179.579,1678352399999,15238915.56475,22868,87916.298,7275645.66942,0
+1678352400000,82.75,82.95,82.50,82.86,106358.223,1678355999999,8800146.99525,15259,53533.206,4429584.40747,0
+1678356000000,82.85,83.31,82.60,83.29,135450.179,1678359599999,11234391.77204,16319,70317.804,5832791.17189,0
+1678359600000,83.30,83.83,83.22,83.64,179739.998,1678363199999,15027508.39038,20980,85102.307,7113886.56355,0
+1678363200000,83.64,83.80,83.28,83.39,107244.968,1678366799999,8957402.54887,14025,49354.316,4121902.63134,0
+1678366800000,83.39,84.47,83.27,84.41,367531.452,1678370399999,30837881.91641,37333,193120.382,16206497.33680,0
+1678370400000,84.41,84.91,84.04,84.11,296696.234,1678373999999,25062973.54557,31554,140564.419,11876191.37668,0
+1678374000000,84.11,84.43,83.81,83.87,141327.089,1678377599999,11883346.24883,19376,72036.774,6056381.63094,0
+1678377600000,83.87,84.24,83.15,83.42,273819.042,1678381199999,22923136.62165,28359,133650.135,11191331.66145,0
+1678381200000,83.41,83.66,82.84,82.95,166729.935,1678384799999,13874827.62554,21424,78525.039,6535472.06260,0
+1678384800000,82.96,83.00,81.12,81.44,524046.637,1678388399999,42908210.54162,56175,244343.274,20003844.92100,0
+1678388400000,81.43,81.56,80.50,81.07,476085.640,1678391999999,38578506.57235,52987,225480.426,18275926.12635,0
+1678392000000,81.07,81.09,74.88,75.41,1391788.702,1678395599999,108780487.05716,151598,632964.287,49484375.89808,0
+1678395600000,75.40,77.30,75.16,75.16,718004.474,1678399199999,54896075.91228,84795,345938.037,26466317.79172,0
+1678399200000,75.16,76.48,75.05,75.75,420708.984,1678402799999,31855347.35183,47778,219592.472,16630317.10401,0
+1678402800000,75.75,76.72,75.72,76.62,312171.968,1678406399999,23825019.41803,32175,157558.673,12024651.24964,0
+1678406400000,76.63,76.76,75.10,75.45,453904.899,1678409999999,34443778.43808,43490,219790.017,16675630.81062,0
+1678410000000,75.44,75.64,73.64,75.22,736300.206,1678413599999,55028803.71623,82577,361731.381,27051262.20223,0
+1678413600000,75.22,75.38,74.99,75.34,172525.806,1678417199999,12966263.40258,20943,85332.669,6413744.10126,0
+1678417200000,75.33,75.76,75.11,75.20,162373.324,1678420799999,12253521.93133,17526,80408.788,6069516.05039,0
+1678420800000,75.20,75.44,74.46,74.62,253145.863,1678424399999,18962723.46440,28347,108582.083,8135133.38599,0
+1678424400000,74.62,74.84,73.98,74.51,234609.800,1678427999999,17473149.46075,25778,117524.338,8752438.04794,0
+1678428000000,74.52,74.62,73.17,73.37,366503.314,1678431599999,27059968.50615,37985,160893.239,11882557.24839,0
+1678431600000,73.37,73.87,72.68,73.51,475199.722,1678435199999,34843212.85706,52724,224053.347,16434125.51019,0
+1678435200000,73.51,73.58,72.44,72.88,326230.007,1678438799999,23828283.48924,34187,158783.104,11599861.80939,0
+1678438800000,72.88,73.01,70.16,70.30,723426.052,1678442399999,51697024.65225,71170,313064.359,22380296.54097,0
+1678442400000,70.29,71.25,68.00,69.36,1259059.381,1678445999999,87745513.06255,117442,616437.930,42980347.67513,0
+1678446000000,69.36,69.93,68.91,69.51,505225.447,1678449599999,35102849.82587,49854,255454.179,17751529.72188,0
+1678449600000,69.51,70.67,68.80,70.44,714813.558,1678453199999,49932920.22311,64117,383762.432,26810098.87576,0
+1678453200000,70.44,72.68,70.13,72.24,978022.216,1678456799999,69834276.55261,96745,484992.647,34633890.95387,0
+1678456800000,72.24,72.28,68.66,69.79,1077757.307,1678460399999,75937147.66743,106143,493335.223,34751587.61057,0
+1678460400000,69.79,70.94,69.56,70.75,531191.261,1678463999999,37295283.02087,55997,268659.651,18864639.14926,0
+1678464000000,70.74,72.14,70.41,70.97,647575.733,1678467599999,46153482.42020,59050,314608.806,22427464.23962,0
+1678467600000,70.97,71.33,70.22,70.67,380790.976,1678471199999,26925033.28484,36962,182315.902,12891171.85040,0
+1678471200000,70.69,71.03,70.39,70.46,227994.621,1678474799999,16111025.05064,23995,103961.642,7347243.09127,0
+1678474800000,70.45,71.76,70.45,71.62,267730.432,1678478399999,19052773.17203,27426,135591.881,9649088.51132,0
+1678478400000,71.62,71.85,71.13,71.22,219209.196,1678481999999,15663935.29183,23903,109207.997,7804807.89034,0
+1678482000000,71.21,71.54,70.41,71.39,234305.355,1678485599999,16595308.63091,27651,107803.172,7634903.55001,0
+1678485600000,71.39,71.99,71.12,71.72,252084.797,1678489199999,18071826.66910,25991,148374.801,10638493.16964,0
+1678489200000,71.72,72.34,71.33,71.36,395245.807,1678492799999,28412238.90777,34888,198268.923,14258415.80387,0
+1678492800000,71.37,72.09,71.14,71.68,429929.337,1678496399999,30780570.47149,38781,220912.968,15818926.09905,0
+1678496400000,71.67,73.78,71.66,73.61,737222.185,1678499999999,53679250.64275,67068,390001.492,28387830.96608,0
+1678500000000,73.60,73.74,72.56,72.91,468253.799,1678503599999,34219056.28932,50502,231130.009,16891118.46179,0
+1678503600000,72.91,72.93,72.13,72.23,258217.191,1678507199999,18697311.17963,30013,115430.827,8358415.02489,0
+1678507200000,72.22,72.32,71.30,71.54,318150.432,1678510799999,22809556.59958,30501,153915.151,11034564.26020,0
+1678510800000,71.54,71.96,71.17,71.79,206138.943,1678514399999,14767559.99383,21195,105049.710,7526026.91616,0
+1678514400000,71.80,71.94,70.35,70.45,378550.072,1678517999999,26869165.40803,37266,170199.550,12080494.35288,0
+1678518000000,70.46,70.83,65.15,65.66,1582296.604,1678521599999,106495891.09168,155852,715675.087,48103703.88604,0
+1678521600000,65.66,67.48,65.00,66.63,977587.984,1678525199999,64665009.15759,111570,475261.317,31443171.77717,0
+1678525200000,66.64,67.69,66.59,67.09,411286.579,1678528799999,27604338.72677,49555,208776.801,14011962.19698,0
+1678528800000,67.08,68.32,66.99,67.03,394491.246,1678532399999,26639631.13830,45787,201009.563,13576913.74757,0
+1678532400000,67.03,67.43,66.16,67.37,373542.608,1678535999999,24981551.13800,42418,184159.629,12321960.24056,0
+1678536000000,67.37,67.79,66.86,66.96,232300.035,1678539599999,15633641.40861,28789,113359.286,7629458.84933,0
+1678539600000,66.96,67.50,66.69,66.86,289296.090,1678543199999,19424034.67609,33495,142805.364,9588728.01051,0
+1678543200000,66.85,67.30,66.67,66.83,262862.251,1678546799999,17607668.23199,33149,128956.863,8637895.42746,0
+1678546800000,66.82,67.17,66.40,66.74,277035.046,1678550399999,18514626.41646,34869,128904.005,8616077.41157,0
+1678550400000,66.73,68.94,66.50,68.32,594765.423,1678553999999,40220160.67017,60637,329617.183,22298783.24885,0
+1678554000000,68.32,69.33,68.01,68.82,561435.247,1678557599999,38502823.83863,58006,290875.473,19953276.46180,0
+1678557600000,68.82,69.36,68.45,68.98,309227.618,1678561199999,21313512.60779,34560,152112.675,10486186.72754,0
+1678561200000,68.99,69.27,68.18,68.44,275730.082,1678564799999,18914706.32675,29272,121270.397,8319129.40388,0
+1678564800000,68.45,69.51,68.44,68.87,339678.627,1678568399999,23432460.47156,35906,174566.887,12040889.04552,0
+1678568400000,68.86,68.97,68.07,68.48,207256.415,1678571999999,14187893.74331,27135,99493.749,6809051.95675,0
+1678572000000,68.48,69.01,68.11,68.28,168304.072,1678575599999,11548178.86874,22167,81754.842,5609951.82241,0
+1678575600000,68.28,69.38,68.23,69.16,241228.171,1678579199999,16592369.39599,28443,128637.910,8847827.61630,0
+1678579200000,69.15,69.17,68.29,68.68,231640.663,1678582799999,15897365.73628,29419,109957.030,7544988.45267,0
+1678582800000,68.69,69.77,68.66,68.92,291705.819,1678586399999,20157050.93009,32263,143740.711,9933181.61487,0
+1678586400000,68.92,69.13,68.41,69.01,184163.972,1678589999999,12661124.39441,20709,89164.450,6130856.24962,0
+1678590000000,69.02,69.62,68.69,68.85,221812.797,1678593599999,15325863.31044,22872,103396.997,7148102.89011,0
+1678593600000,68.85,69.16,68.52,68.91,170225.408,1678597199999,11710979.02297,16911,82076.445,5647253.49457,0
+1678597200000,68.92,69.44,68.91,69.05,169705.551,1678600799999,11742172.56778,20027,81434.302,5634814.16859,0
+1678600800000,69.06,69.48,68.96,69.04,137304.244,1678604399999,9502578.87736,16379,64432.859,4459697.66890,0
+1678604400000,69.04,69.26,68.23,68.50,222012.845,1678607999999,15250459.91363,23761,97064.411,6666937.13370,0
+1678608000000,68.49,68.78,68.21,68.56,194257.535,1678611599999,13307129.76981,21168,99692.318,6829580.88927,0
+1678611600000,68.55,68.79,68.11,68.20,196820.773,1678615199999,13478910.60244,19316,90710.620,6213173.94462,0
+1678615200000,68.20,68.55,67.89,68.43,191122.078,1678618799999,13048165.50032,18486,92703.722,6331062.50011,0
+1678618800000,68.43,68.67,68.29,68.45,147494.701,1678622399999,10099995.15124,15129,73508.239,5033780.57077,0
+1678622400000,68.45,68.47,67.35,67.89,322120.582,1678625999999,21839677.81720,30825,145732.660,9882093.39877,0
+1678626000000,67.89,68.84,67.78,68.24,307599.669,1678629599999,21046181.46732,28805,168289.283,11515234.05261,0
+1678629600000,68.24,68.56,67.74,68.01,251746.478,1678633199999,17159595.35047,27267,113656.731,7747788.23165,0
+1678633200000,68.01,68.55,67.59,67.86,291954.517,1678636799999,19867237.85251,29561,142499.761,9695399.88341,0
+1678636800000,67.86,68.64,67.69,68.57,287347.169,1678640399999,19592153.60742,29058,134019.180,9138492.84299,0
+1678640400000,68.57,70.69,68.21,70.51,846138.207,1678643999999,58881434.48740,82362,420869.146,29293786.26743,0
+1678644000000,70.52,72.30,70.08,71.54,841793.292,1678647599999,59875727.62554,90674,415324.736,29549122.68653,0
+1678647600000,71.54,72.56,70.89,70.98,577876.875,1678651199999,41351588.01461,63575,262549.126,18792136.35390,0
+1678651200000,70.99,73.25,70.91,72.80,454366.306,1678654799999,32806007.01803,54588,231945.518,16745037.44448,0
+1678654800000,72.81,72.97,72.32,72.73,227982.232,1678658399999,16553414.09981,30555,108348.950,7867994.63686,0
+1678658400000,72.73,74.56,72.00,73.83,821695.015,1678661999999,60447376.10215,84725,395415.533,29090962.89321,0
+1678662000000,73.83,76.51,73.77,76.31,777975.150,1678665599999,58518189.81460,83086,391499.036,29440139.49553,0
+1678665600000,76.31,79.70,75.44,78.63,975150.813,1678669199999,75570628.67015,105989,473264.751,36699765.43154,0
+1678669200000,78.63,78.79,77.76,78.49,393788.291,1678672799999,30797451.87989,56160,190557.905,14902769.87279,0
+1678672800000,78.49,78.63,77.18,77.67,419418.820,1678676399999,32698849.21626,49896,189790.874,14799830.39633,0
+1678676400000,77.67,78.10,77.30,77.49,185885.805,1678679999999,14434819.86082,26438,95436.241,7413085.66444,0
+1678680000000,77.49,78.12,77.18,77.38,234335.629,1678683599999,18195195.53503,33006,125560.105,9750017.98024,0
+1678683600000,77.38,77.96,77.37,77.62,176276.434,1678687199999,13692247.93160,23676,84695.871,6577843.25844,0
+1678687200000,77.62,78.06,77.40,77.90,148638.702,1678690799999,11550103.35377,20856,75655.543,5879299.07846,0
+1678690800000,77.90,78.30,77.74,77.90,197384.184,1678694399999,15401002.65436,25652,97629.281,7617733.77541,0
+1678694400000,77.89,78.02,76.39,76.44,385076.562,1678697999999,29743046.59316,45437,171567.917,13256596.56384,0
+1678698000000,76.44,76.85,73.81,75.01,632045.352,1678701599999,47700134.77855,73699,293304.438,22141597.46331,0
+1678701600000,75.01,75.81,74.80,75.71,287134.258,1678705199999,21618964.17821,32789,146943.668,11065613.55182,0
+1678705200000,75.72,75.97,74.98,75.47,216879.259,1678708799999,16365457.52458,26300,105458.847,7958105.48795,0
+1678708800000,75.47,75.61,74.55,75.14,380830.873,1678712399999,28585833.17231,33662,201720.364,15140371.88018,0
+1678712400000,75.14,76.92,75.13,76.30,843310.105,1678715999999,64137939.68029,81285,425082.113,32329180.78654,0
+1678716000000,76.30,79.74,76.04,79.39,1149966.741,1678719599999,90328719.06121,120812,595290.498,46752794.49191,0
+1678719600000,79.40,83.20,79.30,81.09,1242377.159,1678723199999,101249715.08598,141631,618518.159,50404590.54175,0
+1678723200000,81.09,82.17,80.28,81.56,511119.104,1678726799999,41563465.36136,60954,256377.334,20856700.65430,0
+1678726800000,81.56,82.17,80.78,81.47,264108.297,1678730399999,21548581.60732,34396,133674.570,10908867.85866,0
+1678730400000,81.47,82.16,81.12,81.94,213926.799,1678733999999,17484812.89438,25039,117246.206,9585068.49010,0
+1678734000000,81.94,82.22,81.02,81.25,245578.076,1678737599999,20034529.24367,29825,118216.159,9644555.83258,0
+1678737600000,81.24,81.57,80.60,81.22,177135.443,1678741199999,14354545.51661,23207,78692.495,6377124.97894,0
+1678741200000,81.21,81.87,81.11,81.48,128163.306,1678744799999,10447014.38400,17568,63426.269,5171412.87991,0
+1678744800000,81.47,82.58,81.47,82.37,200945.036,1678748399999,16499000.05710,25009,104287.635,8562639.58218,0
+1678748400000,82.36,82.41,80.82,81.49,214425.246,1678751999999,17456810.03985,28148,108058.396,8796493.42487,0
+1678752000000,81.49,81.63,80.60,80.67,243983.438,1678755599999,19806370.22513,30338,119364.392,9689208.50870,0
+1678755600000,80.66,81.32,80.35,81.31,217041.052,1678759199999,17549437.83305,27980,110275.022,8918415.29775,0
+1678759200000,81.31,81.62,80.54,80.61,152171.963,1678762799999,12333970.37488,21437,73210.485,5935173.99481,0
+1678762800000,80.61,81.34,80.48,81.29,125757.799,1678766399999,10173189.90101,16512,62796.613,5081741.43391,0
+1678766400000,81.29,81.32,80.70,81.21,98643.639,1678769999999,7995268.16762,12925,47650.506,3861797.15858,0
+1678770000000,81.20,82.20,80.31,80.65,410392.748,1678773599999,33285341.95777,43620,197642.601,16031532.34428,0
+1678773600000,80.66,81.19,80.37,80.49,195411.895,1678777199999,15779418.69045,20575,101835.239,8222565.00201,0
+1678777200000,80.50,80.97,79.77,80.18,226019.180,1678780799999,18194481.13771,26357,110578.299,8905414.76821,0
+1678780800000,80.18,80.45,79.40,79.94,243035.554,1678784399999,19418268.82341,29534,117074.578,9353820.87039,0
+1678784400000,79.93,80.04,79.18,80.02,219212.227,1678787999999,17460787.98344,26438,111884.660,8912325.05427,0
+1678788000000,80.01,80.72,79.82,80.64,198853.001,1678791599999,15971821.02405,23303,103994.991,8352222.78748,0
+1678791600000,80.64,81.00,80.09,80.80,292788.256,1678795199999,23592281.23783,34685,139841.615,11267281.23727,0
+1678795200000,80.79,86.79,80.46,86.20,1162188.111,1678798799999,97597618.14374,153937,591871.883,49700155.16853,0
+1678798800000,86.20,87.93,85.52,86.40,871575.147,1678802399999,75430805.11056,108817,424357.144,36730541.55290,0
+1678802400000,86.39,88.23,85.98,87.07,445619.137,1678805999999,38820358.83307,56884,217279.309,18933522.27297,0
+1678806000000,87.08,88.36,87.07,87.74,376304.523,1678809599999,32962874.71149,49233,184133.376,16128251.10675,0
+1678809600000,87.73,87.99,86.36,87.15,375087.816,1678813199999,32650078.99316,44721,191335.663,16653052.98561,0
+1678813200000,87.16,87.43,86.28,86.52,262358.080,1678816799999,22777483.37715,32719,126885.494,11018603.99346,0
+1678816800000,86.52,86.61,84.66,84.75,458761.779,1678820399999,39264655.36571,53444,212179.858,18163533.94543,0
+1678820400000,84.75,85.62,82.58,84.27,671941.498,1678823999999,56282567.03413,89754,326709.014,27367616.85829,0
+1678824000000,84.27,84.59,82.98,83.53,286176.024,1678827599999,24018752.91436,41321,138949.563,11664137.47707,0
+1678827600000,83.53,83.58,81.02,82.98,400010.655,1678831199999,32858862.67933,55708,197406.477,16212682.54928,0
+1678831200000,82.97,83.76,82.34,83.72,188757.158,1678834799999,15693421.45401,28366,94884.340,7890429.90698,0
+1678834800000,83.72,84.62,83.44,83.97,202127.572,1678838399999,16990955.38730,27681,97824.723,8221929.09487,0
+1678838400000,83.96,84.21,82.61,83.94,361929.714,1678841999999,30196856.65643,43018,173990.922,14515140.58515,0
+1678842000000,83.94,85.21,83.75,84.74,307661.762,1678845599999,26035529.65851,40295,160781.061,13604841.63093,0
+1678845600000,84.73,85.02,84.25,84.64,128910.024,1678849199999,10912668.90280,22039,60140.430,5091727.39626,0
+1678849200000,84.63,84.84,83.93,84.46,142568.265,1678852799999,12028300.84605,21794,63563.044,5362199.44922,0
+1678852800000,84.46,85.21,84.37,85.13,135481.834,1678856399999,11484298.12649,23720,64080.988,5433510.91719,0
+1678856400000,85.12,85.46,84.11,84.24,166883.042,1678859999999,14165320.53484,23869,74608.624,6333723.84063,0
+1678860000000,84.24,84.31,83.46,84.02,203385.901,1678863599999,17066294.34515,26674,99096.471,8315083.08229,0
+1678863600000,84.02,84.23,83.30,84.14,188472.806,1678867199999,15788648.05741,23673,93898.257,7865424.41583,0
+1678867200000,84.13,84.19,83.25,83.67,142123.338,1678870799999,11897975.25443,21137,72355.895,6056972.86404,0
+1678870800000,83.67,83.74,82.32,82.51,233310.936,1678874399999,19361695.37418,29528,107184.009,8897911.47698,0
+1678874400000,82.51,82.91,81.81,82.02,256116.705,1678877999999,21090793.23000,32911,118260.016,9738873.86062,0
+1678878000000,82.02,82.04,80.23,81.88,530228.755,1678881599999,42974820.27362,66452,261843.682,21226073.58555,0
+1678881600000,81.87,83.14,80.34,82.09,658027.395,1678885199999,53797211.46978,89548,314544.371,25722262.29480,0
+1678885200000,82.10,83.25,81.16,81.21,454708.401,1678888799999,37418705.54898,59214,222329.935,18296401.56530,0
+1678888800000,81.21,81.95,79.24,80.55,576703.653,1678892399999,46486858.77974,73824,279326.892,22522482.31628,0
+1678892400000,80.55,80.80,77.44,78.09,635746.114,1678895999999,50148232.66856,84587,303655.976,23957865.94978,0
+1678896000000,78.10,78.30,75.00,75.42,957099.859,1678899599999,73139002.57868,120493,457730.764,34979271.93262,0
+1678899600000,75.42,76.72,75.25,76.10,500555.802,1678903199999,38020055.42502,66291,239878.412,18223684.56220,0
+1678903200000,76.10,76.99,75.21,76.97,365532.286,1678906799999,27851283.05787,49469,175799.413,13398546.32413,0
+1678906800000,76.98,77.15,75.36,76.21,417452.850,1678910399999,31847430.62769,47769,194179.198,14811006.03077,0
+1678910400000,76.21,76.73,75.66,75.88,224763.566,1678913999999,17110617.72660,33120,109873.513,8362708.79705,0
+1678914000000,75.89,76.36,75.62,76.28,148772.403,1678917599999,11314735.11593,22084,76741.447,5836398.56972,0
+1678917600000,76.27,77.00,75.19,75.72,383771.859,1678921199999,29253174.60385,43266,188383.665,14362457.64824,0
+1678921200000,75.71,76.41,75.43,76.40,278244.771,1678924799999,21119112.81141,31771,142675.596,10828517.03892,0
+1678924800000,76.40,77.39,75.84,75.95,364583.096,1678928399999,27913936.04050,45026,181754.487,13914240.12891,0
+1678928400000,75.94,77.13,75.55,76.90,367963.168,1678931999999,28129557.42087,44976,176138.159,13466852.29912,0
+1678932000000,76.89,77.82,76.75,77.81,236908.397,1678935599999,18321514.65378,26753,123410.531,9545186.52361,0
+1678935600000,77.82,78.13,77.30,77.66,201048.575,1678939199999,15612283.56806,25734,91343.155,7093157.22868,0
+1678939200000,77.66,78.09,76.93,77.34,249283.487,1678942799999,19306578.69840,29538,120899.573,9361436.71289,0
+1678942800000,77.35,79.11,76.86,78.32,375181.687,1678946399999,29328860.56677,41855,196410.324,15355843.58946,0
+1678946400000,78.33,78.92,78.05,78.51,224446.851,1678949999999,17611311.10366,29366,113379.554,8896495.28689,0
+1678950000000,78.50,79.24,78.46,78.82,242589.101,1678953599999,19120305.31095,31424,119762.398,9441361.33188,0
+1678953600000,78.82,78.84,78.32,78.73,162732.145,1678957199999,12784375.80658,21391,81620.008,6412162.54988,0
+1678957200000,78.74,79.74,77.83,78.82,378024.359,1678960799999,29737886.51120,44333,195322.107,15368962.81575,0
+1678960800000,78.81,79.86,78.35,79.49,310566.026,1678964399999,24577148.09364,42109,156908.421,12416569.88295,0
+1678964400000,79.50,79.74,79.08,79.39,216128.302,1678967999999,17167770.41397,28279,102569.213,8147174.13212,0
+1678968000000,79.39,79.44,77.99,78.44,359820.619,1678971599999,28328373.72344,45375,172736.622,13595920.21417,0
+1678971600000,78.44,78.93,77.34,78.86,368691.918,1678975199999,28801175.02496,47361,181181.829,14155986.16878,0
+1678975200000,78.87,79.55,78.06,79.00,271242.496,1678978799999,21388832.36939,37163,134094.377,10575984.85217,0
+1678978800000,79.00,79.26,78.47,79.00,196633.459,1678982399999,15505099.24586,29561,94239.504,7431508.93404,0
+1678982400000,79.01,79.17,78.03,78.35,224292.041,1678985999999,17596150.39496,30764,115244.907,9040810.27504,0
+1678986000000,78.34,78.42,77.67,78.12,167875.801,1678989599999,13098298.84646,22662,82986.602,6475833.43790,0
+1678989600000,78.11,78.57,78.01,78.51,132475.234,1678993199999,10368107.55762,15694,68129.547,5332116.79332,0
+1678993200000,78.52,79.80,78.49,79.02,286203.882,1678996799999,22648413.10184,36849,137046.437,10842191.59644,0
+1678996800000,79.02,79.06,77.50,77.69,174477.506,1679000399999,13666923.93408,22097,82838.855,6487594.62342,0
+1679000400000,77.68,78.92,77.64,78.61,150282.862,1679003999999,11761550.74482,20919,72978.537,5710911.36962,0
+1679004000000,78.60,78.83,78.38,78.70,117013.641,1679007599999,9199514.22188,15597,54000.093,4245134.60503,0
+1679007600000,78.69,79.18,78.52,78.82,103914.953,1679011199999,8190295.13465,15826,51001.610,4020074.18149,0
+1679011200000,78.83,78.93,78.12,78.38,147182.444,1679014799999,11556662.30853,18549,70556.051,5539808.14120,0
+1679014800000,78.38,80.51,78.15,80.41,402810.148,1679018399999,32052000.81598,45721,208617.712,16595543.58206,0
+1679018400000,80.40,81.48,80.02,80.47,410994.493,1679021999999,33220553.80171,51884,197380.490,15951788.06460,0
+1679022000000,80.47,81.10,80.41,81.00,154964.135,1679025599999,12519360.50564,22246,75759.549,6119703.17834,0
+1679025600000,80.99,81.35,80.83,81.06,125428.981,1679029199999,10168832.20518,18906,61678.329,5000210.69151,0
+1679029200000,81.06,81.15,80.51,80.93,143624.900,1679032799999,11608493.32346,17798,80293.870,6489385.94348,0
+1679032800000,80.92,82.61,80.81,82.44,339931.751,1679036399999,27729312.42093,45460,169898.626,13858189.58453,0
+1679036400000,82.44,82.51,81.44,81.76,183767.926,1679039999999,15036870.09852,26916,89617.815,7332079.34413,0
+1679040000000,81.77,82.13,81.37,81.51,160801.401,1679043599999,13139313.27545,22206,82804.278,6766969.06998,0
+1679043600000,81.51,82.36,81.50,82.10,154583.293,1679047199999,12649941.46213,18955,78076.442,6388527.07912,0
+1679047200000,82.11,84.20,82.08,83.89,491721.968,1679050799999,40930261.94248,64714,239671.091,19953550.96941,0
+1679050800000,83.88,84.76,83.51,84.58,337291.186,1679054399999,28407912.53075,48500,163780.641,13796338.52073,0
+1679054400000,84.59,84.62,82.78,83.32,418528.936,1679057999999,34961657.45488,51059,195159.394,16302049.60697,0
+1679058000000,83.32,83.67,82.65,83.00,241852.888,1679061599999,20128368.31606,33398,118740.917,9884590.82793,0
+1679061600000,83.00,83.61,80.97,81.59,521226.302,1679065199999,42822984.55774,62758,247502.170,20332975.08129,0
+1679065200000,81.58,82.48,81.23,81.66,310550.860,1679068799999,25408661.83515,38923,155989.646,12765155.21509,0
+1679068800000,81.67,82.22,81.15,81.42,230067.959,1679072399999,18778375.16289,29658,114276.989,9326698.37515,0
+1679072400000,81.41,82.15,81.37,81.76,215169.397,1679075999999,17588204.65241,26922,106916.908,8739133.62646,0
+1679076000000,81.77,82.42,81.17,82.39,177799.186,1679079599999,14529064.92536,25436,90686.364,7412212.06938,0
+1679079600000,82.39,82.99,82.24,82.82,223782.081,1679083199999,18497978.17969,28764,112112.214,9267473.25445,0
+1679083200000,82.83,83.21,82.08,82.70,176880.562,1679086799999,14621746.22425,23373,88746.541,7336688.88708,0
+1679086800000,82.71,83.72,82.50,83.52,166898.726,1679090399999,13863995.60596,24581,80997.053,6728618.75197,0
+1679090400000,83.52,85.11,83.18,84.44,445711.794,1679093999999,37529467.06652,57730,227545.480,19160261.27289,0
+1679094000000,84.44,85.55,84.42,85.47,400031.668,1679097599999,34026193.95764,50713,195232.277,16605374.00971,0
+1679097600000,85.47,86.89,84.40,86.72,470846.361,1679101199999,40253531.01635,62611,237684.787,20323398.69162,0
+1679101200000,86.73,87.65,86.42,87.06,461666.039,1679104799999,40216597.75399,59694,239079.038,20822844.84137,0
+1679104800000,87.05,87.93,86.51,86.75,340055.235,1679108399999,29639424.29026,44986,170201.523,14836305.38989,0
+1679108400000,86.75,87.17,86.48,86.55,217693.405,1679111999999,18891775.53529,28992,100664.230,8736184.61878,0
+1679112000000,86.55,87.50,86.43,86.51,218102.189,1679115599999,18965332.54349,29170,117063.693,10179231.04338,0
+1679115600000,86.52,86.97,86.20,86.76,152323.953,1679119199999,13195976.27813,21072,71297.671,6177771.36524,0
+1679119200000,86.77,86.79,86.03,86.33,127581.053,1679122799999,11013495.71092,19290,58272.400,5030171.95679,0
+1679122800000,86.33,86.62,85.72,86.44,162608.092,1679126399999,14009359.51095,22874,79205.041,6826053.31296,0
+1679126400000,86.44,86.47,84.90,85.68,285525.412,1679129999999,24402292.89788,36768,127154.767,10868359.53970,0
+1679130000000,85.69,86.46,85.12,86.03,233677.149,1679133599999,20046405.93402,27190,128590.899,11031984.41580,0
+1679133600000,86.04,86.44,85.94,86.31,152064.793,1679137199999,13111288.52663,20533,76839.527,6624953.07218,0
+1679137200000,86.32,87.00,86.17,86.92,191877.327,1679140799999,16611636.43079,26128,98646.762,8540842.17784,0
+1679140800000,86.92,87.26,86.10,86.72,344408.336,1679144399999,29885124.71411,39577,172652.440,14982456.25674,0
+1679144400000,86.71,86.98,86.03,86.47,238709.366,1679147999999,20662151.98718,30434,118390.157,10248060.54050,0
+1679148000000,86.48,87.24,86.38,86.75,201184.953,1679151599999,17478868.32813,25397,89579.343,7782194.82318,0
+1679151600000,86.75,86.89,83.00,83.98,759750.323,1679155199999,64303799.02665,86223,344394.687,29130981.05279,0
+1679155200000,83.98,85.14,81.85,84.61,760039.281,1679158799999,63649761.73144,92087,381553.650,31971527.83200,0
+1679158800000,84.60,85.03,82.92,84.17,359007.943,1679162399999,30112775.13431,49012,173508.930,14556186.58479,0
+1679162400000,84.17,85.15,83.84,85.08,184665.565,1679165999999,15616917.77579,26354,104075.158,8802020.43496,0
+1679166000000,85.09,85.20,84.23,84.28,146411.128,1679169599999,12418982.73135,22703,68711.739,5828382.46854,0
+1679169600000,84.28,85.03,84.05,84.53,128829.964,1679173199999,10882596.54707,18360,65548.343,5537751.65382,0
+1679173200000,84.52,84.78,83.97,84.01,76722.934,1679176799999,6476715.27318,12002,35006.612,2954453.82064,0
+1679176800000,84.01,84.40,83.21,83.34,204544.186,1679180399999,17147540.40936,27955,98179.253,8231875.04553,0
+1679180400000,83.35,83.49,82.25,83.01,271332.701,1679183999999,22489015.23988,38941,133486.333,11064867.48327,0
+1679184000000,83.01,84.52,82.96,84.08,262518.179,1679187599999,22012240.84536,38725,138362.238,11595422.86402,0
+1679187600000,84.08,84.44,83.77,83.98,162229.294,1679191199999,13641276.97319,22662,69919.872,5878547.70386,0
+1679191200000,83.98,84.14,83.34,83.49,116465.119,1679194799999,9759190.70271,16272,53490.525,4482142.99623,0
+1679194800000,83.50,83.96,83.27,83.73,110154.167,1679198399999,9205995.95924,15001,61423.376,5133076.96994,0
+1679198400000,83.74,84.06,83.31,83.50,106745.947,1679201999999,8924319.52569,13710,53860.945,4503068.14296,0
+1679202000000,83.50,83.70,83.06,83.27,124036.917,1679205599999,10340614.47165,15148,61133.607,5096822.74081,0
+1679205600000,83.26,83.56,82.64,82.73,123176.518,1679209199999,10234581.19824,18222,56476.412,4693194.88180,0
+1679209200000,82.73,83.03,82.07,82.99,169467.462,1679212799999,14001343.75127,24221,81535.390,6736851.36305,0
+1679212800000,82.99,83.30,82.49,82.92,157561.672,1679216399999,13076385.08738,20392,78260.710,6495147.32005,0
+1679216400000,82.93,83.20,82.62,83.05,123167.347,1679219999999,10215343.07547,16694,60684.451,5032851.10089,0
+1679220000000,83.05,83.19,82.62,82.73,138201.836,1679223599999,11459266.21611,16983,71330.020,5913877.41207,0
+1679223600000,82.73,83.67,82.13,83.47,236820.707,1679227199999,19644953.29230,28896,124536.560,10331689.95504,0
+1679227200000,83.48,84.42,83.47,83.69,225614.322,1679230799999,18928033.06567,29997,110996.192,9312779.82306,0
+1679230800000,83.69,84.07,83.23,84.06,168926.759,1679234399999,14140507.09958,22004,84974.084,7114895.22200,0
+1679234400000,84.07,84.95,83.98,84.65,268065.937,1679237999999,22672122.25876,31763,132810.075,11231760.29633,0
+1679238000000,84.65,85.60,84.53,84.86,334680.829,1679241599999,28432679.03518,43072,172112.123,14621900.50505,0
+1679241600000,84.85,86.35,84.40,85.62,516041.388,1679245199999,44026528.34768,65361,253534.089,21636363.88364,0
+1679245200000,85.61,85.70,84.72,84.74,261731.047,1679248799999,22291570.37507,35124,129101.808,10994664.71862,0
+1679248800000,84.74,85.81,84.55,85.79,220457.182,1679252399999,18786627.28904,27855,114845.266,9790996.67999,0
+1679252400000,85.80,86.20,85.25,85.36,220800.959,1679255999999,18923250.99971,32915,114466.038,9810857.07048,0
+1679256000000,85.35,85.65,83.59,84.14,339644.932,1679259599999,28749455.88971,45957,162952.291,13796057.36231,0
+1679259600000,84.13,84.86,84.04,84.16,146336.707,1679263199999,12358832.40074,22749,69770.884,5892667.15354,0
+1679263200000,84.17,85.24,84.11,85.01,155535.851,1679266799999,13178099.19886,22159,77368.610,6555002.28718,0
+1679266800000,85.00,85.34,83.60,83.98,187820.013,1679270399999,15916827.39842,27507,88790.355,7526341.83048,0
+1679270400000,83.99,84.30,82.69,82.73,294475.742,1679273999999,24592253.39723,44514,126112.408,10533636.39629,0
+1679274000000,82.73,83.61,82.32,83.42,246570.131,1679277599999,20505144.83407,35255,126080.376,10486230.03755,0
+1679277600000,83.42,84.14,82.07,82.91,280819.837,1679281199999,23342448.74891,36783,135081.226,11230734.58331,0
+1679281200000,82.90,83.14,80.71,81.31,450893.758,1679284799999,36764352.61233,56429,204715.719,16694021.96280,0
+1679284800000,81.32,81.78,80.46,81.65,228341.607,1679288399999,18585088.21013,31542,117072.200,9530580.29097,0
+1679288400000,81.65,82.00,81.35,81.86,104034.155,1679291999999,8500407.73142,17244,50699.882,4143213.23379,0
+1679292000000,81.86,82.12,80.90,81.55,182970.749,1679295599999,14934490.29512,23833,89778.385,7330096.30347,0
+1679295600000,81.55,83.56,81.48,83.26,306918.146,1679299199999,25354178.34765,38917,155456.321,12839880.10142,0
+1679299200000,83.27,83.66,82.43,82.99,346033.952,1679302799999,28707635.64016,44656,166118.811,13783374.60821,0
+1679302800000,83.00,83.27,81.55,82.19,269984.116,1679306399999,22241716.53190,36906,125283.506,10325164.56407,0
+1679306400000,82.18,82.51,81.53,81.84,236860.337,1679309999999,19406681.21750,30976,110450.295,9050174.70446,0
+1679310000000,81.84,82.37,81.31,81.63,187253.471,1679313599999,15330969.51516,25725,93908.740,7690388.60833,0
+1679313600000,81.62,82.25,81.17,82.18,184217.201,1679317199999,15047423.36701,24568,95922.289,7835653.92715,0
+1679317200000,82.17,82.30,80.87,81.53,353447.253,1679320799999,28817487.56358,44033,170357.311,13890959.99042,0
+1679320800000,81.52,82.37,81.49,82.24,285795.355,1679324399999,23410376.01988,38466,145683.324,11932936.91898,0
+1679324400000,82.24,82.34,81.42,81.54,162634.992,1679327999999,13321662.56738,24540,76267.615,6247680.17136,0
+1679328000000,81.54,82.02,80.02,80.42,385245.599,1679331599999,31268468.60087,54038,177441.804,14408029.81355,0
+1679331600000,80.42,80.98,79.69,79.73,315127.855,1679335199999,25361466.57980,45254,147320.614,11862730.58303,0
+1679335200000,79.73,80.66,79.34,80.43,299294.399,1679338799999,23970921.78931,42889,145983.401,11691663.81794,0
+1679338800000,80.42,80.56,78.50,79.67,329930.862,1679342399999,26205289.54677,45737,147029.333,11678595.92718,0
+1679342400000,79.67,80.43,79.54,80.36,140662.638,1679345999999,11261812.38438,22313,64860.440,5192079.80679,0
+1679346000000,80.36,80.87,80.34,80.46,106969.527,1679349599999,8627222.05614,16728,53959.240,4351947.10192,0
+1679349600000,80.46,80.57,79.75,79.90,151740.232,1679353199999,12157218.82335,21861,76490.348,6127531.69786,0
+1679353200000,79.90,80.25,77.69,78.04,469251.499,1679356799999,36884974.20352,54581,205617.165,16163275.47592,0
+1679356800000,78.04,79.67,77.76,79.03,284749.646,1679360399999,22385766.30349,37801,155677.006,12233376.22021,0
+1679360400000,79.03,79.13,78.06,78.81,207906.242,1679363999999,16358940.95262,27170,95313.630,7501460.76759,0
+1679364000000,78.81,79.02,78.20,78.67,140305.558,1679367599999,11038962.31133,21278,71632.977,5636073.05406,0
+1679367600000,78.67,78.98,78.36,78.67,124957.599,1679371199999,9823538.95753,16715,61433.465,4829616.54348,0
+1679371200000,78.67,79.28,78.66,79.05,114634.255,1679374799999,9056978.56577,16328,60368.604,4769656.89232,0
+1679374800000,79.05,79.05,78.16,78.57,133393.272,1679378399999,10486512.43933,18384,62365.123,4902531.70718,0
+1679378400000,78.57,79.18,78.35,78.65,128844.996,1679381999999,10151557.83745,19533,64741.992,5102410.25846,0
+1679382000000,78.65,78.87,76.58,77.40,395447.697,1679385599999,30675789.74441,49168,181548.850,14087954.69106,0
+1679385600000,77.40,78.53,77.26,78.44,207170.023,1679389199999,16148543.60710,30381,105357.833,8215578.25361,0
+1679389200000,78.45,80.45,78.38,80.21,361620.044,1679392799999,28717089.39205,36500,195884.870,15558738.68459,0
+1679392800000,80.22,80.93,79.97,80.38,306504.115,1679396399999,24654404.86749,41596,158573.290,12753873.58384,0
+1679396400000,80.37,80.47,79.91,80.13,151697.587,1679399999999,12163943.13672,22313,73333.204,5880785.36630,0
+1679400000000,80.13,81.95,79.68,81.63,432367.679,1679403599999,34952204.45675,48104,233833.229,18912069.61898,0
+1679403600000,81.64,82.90,81.55,82.78,596714.470,1679407199999,49107429.44985,71515,295756.057,24341172.15491,0
+1679407200000,82.78,83.52,81.16,81.46,431854.787,1679410799999,35481770.51735,55974,206275.602,16954170.81548,0
+1679410800000,81.46,82.06,81.26,81.62,196539.260,1679414399999,16060169.83697,28035,97533.993,7970268.64904,0
+1679414400000,81.63,82.69,81.43,82.09,310256.393,1679417999999,25465701.80285,38831,157760.519,12948823.49379,0
+1679418000000,82.09,82.25,80.67,81.10,390196.577,1679421599999,31791997.58520,49151,175087.098,14271359.39261,0
+1679421600000,81.10,81.23,80.14,80.64,215901.763,1679425199999,17415545.68008,31175,104405.303,8422262.91321,0
+1679425200000,80.65,81.58,80.48,81.42,154340.411,1679428799999,12520562.25414,23382,82124.313,6662448.42455,0
+1679428800000,81.41,82.37,81.31,81.81,195328.121,1679432399999,16001162.35888,27643,102692.228,8412246.73765,0
+1679432400000,81.80,82.45,81.35,82.18,184983.843,1679435999999,15146408.36358,25737,90346.845,7398810.99346,0
+1679436000000,82.18,82.83,81.69,82.81,171639.326,1679439599999,14113662.61340,25489,90153.639,7414317.48044,0
+1679439600000,82.81,83.24,82.19,82.45,209479.560,1679443199999,17310167.56670,30260,105690.824,8736283.87682,0
+1679443200000,82.45,82.48,80.87,81.44,220222.895,1679446799999,17984955.33045,32872,97202.927,7936166.38156,0
+1679446800000,81.44,81.72,80.80,81.69,198021.681,1679450399999,16087844.38995,26783,103272.891,8391522.78440,0
+1679450400000,81.70,82.10,81.26,81.29,131522.419,1679453999999,10747014.46381,18558,67751.845,5537615.42782,0
+1679454000000,81.28,82.07,81.08,81.53,150166.411,1679457599999,12262021.71962,20156,73309.861,5987058.79551,0
+1679457600000,81.53,81.72,81.31,81.64,82527.308,1679461199999,6727528.18408,13460,38310.880,3123146.93825,0
+1679461200000,81.63,81.88,81.40,81.59,91921.775,1679464799999,7505988.52853,14676,45275.557,3697043.07188,0
+1679464800000,81.58,81.64,80.97,81.36,93516.716,1679468399999,7597421.00368,14070,43934.927,3569764.42328,0
+1679468400000,81.37,81.43,80.50,80.86,147199.170,1679471999999,11917402.39374,20648,70756.716,5728842.21723,0
+1679472000000,80.86,81.06,80.34,80.50,131465.984,1679475599999,10615504.90928,22257,64567.646,5214237.38111,0
+1679475600000,80.49,80.89,79.73,80.17,248782.342,1679479199999,20006624.26125,28367,121052.673,9739342.08884,0
+1679479200000,80.17,80.86,80.13,80.73,160142.816,1679482799999,12891003.24583,20590,83720.879,6739509.16055,0
+1679482800000,80.72,81.04,80.28,80.39,118639.137,1679486399999,9572504.01367,16905,56631.016,4570176.23751,0
+1679486400000,80.39,80.94,80.04,80.67,172916.343,1679489999999,13943103.88436,22897,78919.012,6363923.10119,0
+1679490000000,80.68,80.83,80.10,80.19,213595.428,1679493599999,17186124.02697,28236,100566.628,8091293.81171,0
+1679493600000,80.18,81.49,80.13,80.83,354461.269,1679497199999,28610055.21671,40845,174254.873,14063964.62565,0
+1679497200000,80.84,81.95,80.54,80.90,442811.393,1679500799999,36006415.27145,53446,238212.030,19374408.80624,0
+1679500800000,80.90,81.30,80.27,80.94,239319.898,1679504399999,19317061.04412,38606,113484.351,9159807.51007,0
+1679504400000,80.93,81.07,79.14,80.31,393129.511,1679507999999,31443425.84497,57940,183741.279,14697515.37300,0
+1679508000000,80.32,84.61,79.31,81.96,1467208.509,1679511599999,120355417.27548,248240,733179.095,60167965.00677,0
+1679511600000,81.97,83.37,79.63,82.56,1546209.785,1679515199999,126080585.16301,245776,777466.225,63408264.25956,0
+1679515200000,82.55,86.51,81.80,86.16,1256398.463,1679518799999,105765374.85467,187625,662042.246,55743352.23395,0
+1679518800000,86.15,88.29,85.50,85.53,1236611.920,1679522399999,107350998.12629,173214,584119.242,50732780.40585,0
+1679522400000,85.53,86.72,85.50,86.36,616203.707,1679525999999,53088682.44029,77528,324987.244,28002579.14743,0
+1679526000000,86.36,87.59,86.26,87.24,398183.111,1679529599999,34637537.79569,56143,201217.635,17504363.19843,0
+1679529600000,87.23,89.26,85.82,86.14,908093.075,1679533199999,79508417.54175,113402,440738.719,38617091.40876,0
+1679533200000,86.14,86.54,85.56,85.86,397351.873,1679536799999,34180728.34780,54699,194948.787,16773415.96356,0
+1679536800000,85.86,87.26,85.69,87.05,288758.589,1679540399999,25024454.42772,40400,165965.715,14382631.26175,0
+1679540400000,87.04,88.02,87.03,87.24,373931.408,1679543999999,32732518.72577,51956,198317.227,17363465.49443,0
+1679544000000,87.25,87.62,86.47,86.69,326440.808,1679547599999,28416610.28661,45789,151895.890,13225220.82846,0
+1679547600000,86.68,87.97,86.48,87.71,370145.755,1679551199999,32311972.88400,51216,205191.717,17911625.14400,0
+1679551200000,87.71,88.16,87.25,87.89,274381.263,1679554799999,24058498.46405,46760,147605.638,12945838.40301,0
+1679554800000,87.89,88.50,87.52,87.87,354913.648,1679558399999,31226966.99593,53105,179002.984,15752709.47433,0
+1679558400000,87.88,88.47,87.19,87.89,454240.066,1679561999999,39891296.16208,53683,224755.118,19742794.46455,0
+1679562000000,87.90,91.16,87.89,90.37,1313387.071,1679565599999,117410910.48603,142682,723222.855,64652498.97909,0
+1679565600000,90.36,91.82,90.35,91.27,1254923.170,1679569199999,114370224.52683,132952,666372.918,60739679.64760,0
+1679569200000,91.26,91.50,90.20,90.75,717431.459,1679572799999,65118506.05480,79498,359260.582,32612597.64576,0
+1679572800000,90.74,91.52,90.52,90.97,723174.983,1679576399999,65918441.35171,74033,360162.814,32833371.30259,0
+1679576400000,90.97,91.22,89.03,89.74,1064853.313,1679579999999,95851473.40421,103732,500362.131,45040273.90223,0
+1679580000000,89.75,91.48,89.14,91.33,920758.482,1679583599999,82961475.21898,88720,490477.027,44209233.63772,0
+1679583600000,91.34,94.66,91.11,92.62,1724695.462,1679587199999,160163266.90156,204157,899025.633,83491016.69007,0
+1679587200000,92.61,94.50,92.12,94.24,1015985.172,1679590799999,95050485.17168,118877,531916.022,49772189.55683,0
+1679590800000,94.25,94.32,92.51,92.96,644868.144,1679594399999,60105727.29975,80967,326365.972,30421199.00958,0
+1679594400000,92.95,93.84,91.80,92.63,580025.352,1679597999999,53884205.99890,75754,294990.852,27415106.60568,0
+1679598000000,92.64,94.14,92.11,93.77,602530.461,1679601599999,56104252.51239,80904,308249.418,28713865.81430,0
+1679601600000,93.77,93.95,92.51,93.00,332740.609,1679605199999,31014669.54830,49696,165591.360,15435767.34001,0
+1679605200000,93.00,93.00,91.85,92.44,237385.675,1679608799999,21922853.15710,38584,109049.578,10072676.60807,0
+1679608800000,92.45,93.24,92.31,93.20,181280.908,1679612399999,16813806.33662,29475,101518.334,9416597.88429,0
+1679612400000,93.20,93.68,92.95,93.56,211721.599,1679615999999,19766346.57722,30581,106945.667,9984624.03117,0
+1679616000000,93.56,94.09,92.44,92.70,310920.047,1679619599999,28946623.45439,41779,147977.480,13777067.72548,0
+1679619600000,92.69,93.38,92.32,93.01,191489.523,1679623199999,17802447.65606,27800,101790.126,9463649.09064,0
+1679623200000,93.01,93.84,92.57,92.88,203300.482,1679626799999,18954648.40873,30212,100995.053,9418462.09392,0
+1679626800000,92.88,93.46,92.51,93.34,152316.634,1679630399999,14152033.78350,23817,82220.948,7640089.35622,0
+1679630400000,93.33,93.68,93.03,93.17,201673.908,1679633999999,18833814.44287,28797,105260.024,9829714.45500,0
+1679634000000,93.17,95.85,93.16,95.54,889309.669,1679637599999,84467164.49932,96941,501823.721,47654497.08548,0
+1679637600000,95.54,96.00,94.73,94.98,401635.991,1679641199999,38262516.59504,53016,204439.580,19483883.80540,0
+1679641200000,94.99,95.43,94.69,95.13,223017.514,1679644799999,21195250.71672,34329,114846.723,10915671.12964,0
+1679644800000,95.12,95.64,92.33,92.64,813154.761,1679648399999,76150847.60237,94398,362635.706,33956004.95474,0
+1679648400000,92.64,93.26,91.17,91.48,617095.651,1679651999999,56901790.43559,72701,298144.930,27504938.89664,0
+1679652000000,91.48,92.25,91.14,92.21,420921.190,1679655599999,38612362.44123,52123,212290.176,19477850.31719,0
+1679655600000,92.21,92.50,88.88,89.93,826049.538,1679659199999,74722917.11896,89422,392537.232,35524526.63312,0
+1679659200000,89.93,92.30,89.92,91.72,616669.597,1679662799999,56410710.29159,81024,317019.201,28992672.96113,0
+1679662800000,91.72,91.92,90.17,91.16,428733.176,1679666399999,39004914.88806,56216,213512.976,19423029.23565,0
+1679666400000,91.14,92.50,89.75,91.14,689169.872,1679669999999,63086667.43565,94630,348340.277,31904564.42059,0
+1679670000000,91.13,91.56,90.16,91.27,394416.475,1679673599999,35835394.10255,61851,202404.535,18390537.90723,0
+1679673600000,91.27,93.23,90.85,92.02,457223.675,1679677199999,42075878.53012,69134,238730.355,21977590.53871,0
+1679677200000,92.02,92.24,89.03,90.22,737534.699,1679680799999,66903352.53152,104022,350050.540,31758649.82798,0
+1679680800000,90.21,91.12,89.60,90.64,356579.906,1679684399999,32206035.32087,55213,183363.306,16564942.37110,0
+1679684400000,90.64,91.65,90.51,91.41,197721.572,1679687999999,18026078.62223,36782,101436.067,9247122.27654,0
+1679688000000,91.41,91.55,90.24,90.61,265628.583,1679691599999,24135378.05255,43911,123620.543,11232121.05020,0
+1679691600000,90.61,91.29,89.30,91.17,352905.901,1679695199999,31827730.87386,60894,178686.575,16120184.43912,0
+1679695200000,91.18,93.50,90.97,92.52,462936.870,1679698799999,42802372.67866,72076,250653.254,23177010.54483,0
+1679698800000,92.52,93.95,92.02,93.51,351014.874,1679702399999,32644720.30545,52082,185328.620,17235766.40011,0
+1679702400000,93.51,94.28,93.06,93.27,357867.707,1679705999999,33477321.50607,49814,184564.152,17270692.19822,0
+1679706000000,93.27,93.45,92.40,92.60,177499.897,1679709599999,16481754.08091,30223,78494.490,7287757.21995,0
+1679709600000,92.61,93.49,92.53,92.74,167313.577,1679713199999,15559345.22247,28741,87792.104,8165275.61772,0
+1679713200000,92.74,92.96,91.79,92.07,203681.691,1679716799999,18803527.52409,29812,83117.853,7673310.07723,0
+1679716800000,92.07,93.22,91.79,93.20,191320.280,1679720399999,17679321.63341,29838,102304.039,9460991.85979,0
+1679720400000,93.20,93.27,92.20,92.78,158693.537,1679723999999,14712526.56569,28884,75941.697,7041218.69997,0
+1679724000000,92.78,92.91,92.32,92.58,115990.672,1679727599999,10743907.09000,20952,62145.604,5756871.70745,0
+1679727600000,92.59,93.04,92.39,92.67,126198.355,1679731199999,11701630.59053,20903,67139.331,6225859.79451,0
+1679731200000,92.68,92.86,91.33,91.69,262553.315,1679734799999,24149797.70335,36103,113716.612,10461478.27046,0
+1679734800000,91.69,92.48,91.19,92.31,206031.798,1679738399999,18893342.15699,33952,108332.486,9936166.07239,0
+1679738400000,92.32,93.48,92.19,93.19,378337.295,1679741999999,35160472.25775,51045,204004.019,18960131.64356,0
+1679742000000,93.20,93.83,92.76,93.45,301429.365,1679745599999,28112894.54164,39670,165466.296,15433866.66935,0
+1679745600000,93.44,93.65,92.54,92.97,302895.758,1679749199999,28156180.37222,39012,147764.289,13736652.90782,0
+1679749200000,92.97,93.52,92.21,93.20,295144.907,1679752799999,27409572.78135,43561,151139.755,14036951.19291,0
+1679752800000,93.20,93.45,92.64,92.66,226883.328,1679756399999,21120547.39108,33362,97423.151,9069310.40706,0
+1679756400000,92.65,93.20,91.79,92.41,347460.619,1679759999999,32117049.28123,53419,174139.465,16098935.17606,0
+1679760000000,92.42,92.71,91.87,92.35,214564.269,1679763599999,19780337.22737,36628,108299.845,9983184.12203,0
+1679763600000,92.35,92.47,91.54,92.11,214106.485,1679767199999,19684297.48210,33049,100717.273,9259695.42506,0
+1679767200000,92.12,92.24,90.81,91.03,197174.801,1679770799999,18065017.23583,32349,89502.810,8203341.40015,0
+1679770800000,91.04,91.06,89.95,90.19,461973.987,1679774399999,41750802.51976,62482,211565.280,19120880.73259,0
+1679774400000,90.18,90.95,90.13,90.49,181267.901,1679777999999,16432875.32473,31514,97081.493,8802252.94996,0
+1679778000000,90.50,91.26,90.40,91.11,104465.613,1679781599999,9495018.69845,22744,56261.791,5114226.27573,0
+1679781600000,91.11,91.65,90.96,91.18,111788.126,1679785199999,10205204.15197,21518,54407.898,4967473.16910,0
+1679785200000,91.18,91.53,90.93,91.43,77712.932,1679788799999,7085529.07749,14657,40210.181,3666873.56327,0
+1679788800000,91.43,92.22,90.50,91.68,228559.430,1679792399999,20891446.85592,35825,110912.760,10143765.95821,0
+1679792400000,91.68,93.96,91.60,93.57,397862.017,1679795999999,37006891.44940,55080,230269.744,21419643.81410,0
+1679796000000,93.58,93.79,92.80,93.15,198461.647,1679799599999,18489207.78312,30035,94014.210,8760553.19003,0
+1679799600000,93.15,93.81,92.82,93.31,245686.433,1679803199999,22904119.72587,29968,130305.516,12151025.37015,0
+1679803200000,93.30,93.56,93.05,93.33,160920.845,1679806799999,15017400.41071,24227,87114.165,8130284.30330,0
+1679806800000,93.33,94.78,93.25,94.44,414251.712,1679810399999,38992428.16053,50649,236490.097,22267861.17838,0
+1679810400000,94.43,94.65,93.46,93.52,270532.338,1679813999999,25437044.66308,33217,114615.684,10779810.38000,0
+1679814000000,93.51,93.60,93.18,93.43,206019.115,1679817599999,19236829.88713,27006,100322.915,9368361.18690,0
+1679817600000,93.43,94.30,93.06,93.65,282646.829,1679821199999,26502256.49837,35453,140522.520,13179789.22925,0
+1679821200000,93.65,93.81,93.29,93.62,140013.830,1679824799999,13096123.64738,23412,69445.993,6496782.42584,0
+1679824800000,93.61,93.81,93.18,93.53,120695.194,1679828399999,11280251.94270,19102,57639.293,5387042.75200,0
+1679828400000,93.52,93.98,93.02,93.85,190010.063,1679831999999,17750950.07343,23477,98739.588,9225980.09390,0
+1679832000000,93.86,94.18,93.23,93.98,232156.803,1679835599999,21755484.85186,30899,123693.580,11593527.28089,0
+1679835600000,93.97,94.78,93.42,94.53,301813.578,1679839199999,28384668.44839,38858,165033.349,15525440.13157,0
+1679839200000,94.52,94.55,92.19,92.53,535847.313,1679842799999,49944519.37769,60446,233262.020,21739280.72423,0
+1679842800000,92.54,92.92,92.13,92.58,244141.223,1679846399999,22602069.14714,35702,114047.095,10558486.92359,0
+1679846400000,92.57,92.87,92.26,92.41,140464.513,1679849999999,13003959.89301,24255,62819.105,5816328.59102,0
+1679850000000,92.42,93.15,92.36,92.99,144880.802,1679853599999,13446094.33556,23493,80601.408,7480004.13962,0
+1679853600000,92.99,93.37,92.99,93.30,85450.314,1679857199999,7960865.58605,16119,38521.912,3589144.82718,0
+1679857200000,93.31,93.32,92.81,92.95,77480.149,1679860799999,7207088.97457,15300,34876.913,3244555.64184,0
+1679860800000,92.96,93.39,92.24,92.74,152371.786,1679864399999,14146646.73255,23259,73926.986,6865153.55465,0
+1679864400000,92.74,93.10,92.41,93.08,62144.249,1679867999999,5757958.55702,15092,29210.001,2706972.87764,0
+1679868000000,93.09,94.35,92.87,94.14,194956.495,1679871599999,18276743.29097,34113,107664.630,10094538.22004,0
+1679871600000,94.14,94.28,93.23,93.27,160000.603,1679875199999,15004507.65371,27059,72511.381,6801118.62418,0
+1679875200000,93.27,93.67,92.95,93.44,139040.386,1679878799999,12967016.79684,25548,72114.942,6727411.27630,0
+1679878800000,93.44,93.59,92.25,92.31,187584.629,1679882399999,17391088.73869,28109,83263.961,7718954.83441,0
+1679882400000,92.31,92.56,91.69,92.46,194027.081,1679885999999,17877500.54451,29193,93343.118,8604179.78816,0
+1679886000000,92.45,92.66,92.13,92.41,94628.619,1679889599999,8741251.98844,18798,46554.709,4300434.77144,0
+1679889600000,92.41,92.69,92.30,92.50,71488.291,1679893199999,6611150.93687,14931,35588.054,3291607.82426,0
+1679893200000,92.51,92.55,91.06,91.31,216181.425,1679896799999,19824979.74926,33660,90131.183,8265350.55104,0
+1679896800000,91.32,91.73,90.92,91.39,196994.717,1679900399999,17991549.80072,33987,97301.598,8887796.55135,0
+1679900400000,91.39,91.83,91.22,91.79,123724.324,1679903999999,11320389.92155,24302,65650.022,6007160.30360,0
+1679904000000,91.78,92.16,91.55,92.16,133052.675,1679907599999,12222182.58746,25133,71443.016,6563067.79156,0
+1679907600000,92.16,92.61,91.89,92.26,158109.842,1679911199999,14590439.37583,25880,78000.095,7198443.17795,0
+1679911200000,92.26,92.45,91.87,92.04,99771.249,1679914799999,9187841.53697,19144,47400.179,4364931.25825,0
+1679914800000,92.04,92.34,91.80,92.22,124019.993,1679918399999,11420892.89852,20047,64630.392,5952508.33471,0
+1679918400000,92.21,92.55,91.79,92.09,210503.298,1679921999999,19409525.21260,32093,99574.341,9183292.77662,0
+1679922000000,92.08,94.11,91.54,92.88,547604.632,1679925599999,50828126.81690,69380,274371.229,25472709.83919,0
+1679925600000,92.87,93.44,89.02,89.26,1035117.341,1679929199999,94580854.77298,120121,471301.633,43088125.25049,0
+1679929200000,89.30,89.46,87.50,88.98,1229525.270,1679932799999,108982682.31812,147001,584917.685,51861758.13277,0
+1679932800000,88.97,90.28,88.56,88.73,497387.491,1679936399999,44524103.26394,68896,231703.931,20742292.55368,0
+1679936400000,88.73,88.93,87.75,88.10,395254.654,1679939999999,34845114.99679,54981,180820.749,15939750.40553,0
+1679940000000,88.10,88.96,88.03,88.91,162293.315,1679943599999,14374276.46169,29370,82339.175,7292776.76376,0
+1679943600000,88.91,89.35,88.37,88.53,177493.601,1679947199999,15783607.33454,28632,81682.852,7265825.42104,0
+1679947200000,88.52,88.92,88.07,88.70,170059.342,1679950799999,15059861.33490,28388,80251.009,7108278.61382,0
+1679950800000,88.70,89.50,88.59,88.89,148976.052,1679954399999,13273823.09834,25260,74964.513,6679038.29145,0
+1679954400000,88.90,89.11,88.25,88.54,124650.749,1679957999999,11050884.39544,21918,59027.384,5233099.14097,0
+1679958000000,88.54,89.28,88.48,89.17,117879.294,1679961599999,10481603.39105,20751,68186.954,6063694.84271,0
+1679961600000,89.18,89.47,87.76,87.98,347815.468,1679965199999,30843843.13387,40016,154567.022,13704036.78152,0
+1679965200000,87.98,88.79,86.15,87.79,678728.606,1679968799999,59284856.41957,80300,320293.095,27995550.65774,0
+1679968800000,87.79,88.04,86.80,86.89,242243.838,1679972399999,21133676.77653,29434,97334.999,8489969.39731,0
+1679972400000,86.88,87.19,85.96,86.51,306306.890,1679975999999,26492865.43744,35144,132136.770,11432094.70780,0
+1679976000000,86.51,86.61,85.50,86.54,355957.858,1679979599999,30642394.35811,41698,156838.208,13504675.95348,0
+1679979600000,86.54,86.92,86.09,86.88,220558.514,1679983199999,19087357.32237,28146,111279.528,9630953.61458,0
+1679983200000,86.88,87.59,86.79,87.41,224567.100,1679986799999,19595349.50571,30586,116894.808,10199936.27192,0
+1679986800000,87.41,87.59,86.72,86.79,127152.715,1679990399999,11081781.85783,21458,51822.523,4517563.42413,0
+1679990400000,86.78,87.15,86.37,86.92,221272.565,1679993999999,19194100.47909,27740,108095.458,9376501.50565,0
+1679994000000,86.92,87.13,86.25,86.42,148170.596,1679997599999,12842865.39067,21407,69375.969,6013399.80235,0
+1679997600000,86.41,86.67,85.54,86.04,326044.568,1680001199999,28046379.42417,38590,156979.818,13504160.26479,0
+1680001200000,86.04,87.85,85.95,87.47,375292.498,1680004799999,32618670.72659,45309,191070.948,16605203.89502,0
+1680004800000,87.47,87.61,85.79,86.25,452331.101,1680008399999,39119738.07234,50017,208208.146,18003977.93066,0
+1680008400000,86.24,86.71,85.70,86.21,254842.195,1680011999999,21966263.51357,30575,128918.105,11114593.00245,0
+1680012000000,86.22,87.16,86.08,86.80,263052.342,1680015599999,22803892.76575,32869,134318.147,11643954.44172,0
+1680015600000,86.81,87.32,86.55,87.31,183586.274,1680019199999,15955681.96006,27050,93418.221,8121449.25095,0
+1680019200000,87.30,87.38,86.26,86.48,201579.912,1680022799999,17478707.90992,28382,98190.619,8514612.48112,0
+1680022800000,86.48,86.84,85.90,86.31,206120.213,1680026399999,17778008.37670,27469,97634.100,8421154.23755,0
+1680026400000,86.31,88.48,86.13,88.42,413095.782,1680029999999,36161435.88059,45311,213441.506,18689306.73751,0
+1680030000000,88.42,89.22,88.07,88.88,337571.881,1680033599999,29880393.95997,44997,168252.570,14894759.19653,0
+1680033600000,88.87,88.99,88.07,88.23,171447.297,1680037199999,15177245.30870,25226,75974.898,6725812.77214,0
+1680037200000,88.24,88.87,88.11,88.43,137584.501,1680040799999,12165857.37957,20758,69063.118,6107509.46364,0
+1680040800000,88.44,88.71,88.21,88.49,114594.541,1680044399999,10138893.18526,16219,59357.822,5252062.03313,0
+1680044400000,88.50,89.58,88.45,89.06,261755.578,1680047999999,23316865.66788,31471,148983.893,13271272.84899,0
+1680048000000,89.07,89.55,88.86,88.95,190905.875,1680051599999,17028120.08201,24966,94395.604,8419769.94806,0
+1680051600000,88.95,89.89,88.94,89.46,196327.860,1680055199999,17569048.17670,26126,99148.585,8874280.39508,0
+1680055200000,89.46,89.98,89.34,89.80,158830.868,1680058799999,14236822.36276,20073,83236.331,7461596.39316,0
+1680058800000,89.80,89.91,89.34,89.47,102584.607,1680062399999,9190407.49761,14820,54983.064,4926336.69276,0
+1680062400000,89.48,90.74,89.38,90.61,228679.722,1680065999999,20628467.91898,29064,123916.793,11177848.79299,0
+1680066000000,90.62,91.19,90.48,90.63,239171.028,1680069599999,21714115.58768,29196,116688.558,10594299.90283,0
+1680069600000,90.63,92.22,90.28,91.98,474072.038,1680073199999,43361113.05337,53160,244448.203,22360012.61594,0
+1680073200000,91.98,92.45,91.75,91.98,209194.902,1680076799999,19267412.44149,30421,103254.750,9511274.15587,0
+1680076800000,91.99,93.00,91.61,92.67,396842.518,1680080399999,36696207.70310,44675,201295.817,18614900.43318,0
+1680080400000,92.67,92.80,91.90,92.03,180917.571,1680083999999,16704958.97111,24368,81492.108,7525937.65501,0
+1680084000000,92.04,92.28,91.62,91.87,171543.764,1680087599999,15779224.42264,22203,84545.472,7777208.36353,0
+1680087600000,91.88,92.08,91.50,91.98,140858.043,1680091199999,12930510.73116,20067,69898.453,6417216.20644,0
+1680091200000,91.99,92.00,90.82,91.26,278200.273,1680094799999,25398630.18645,33633,125914.954,11496733.53058,0
+1680094800000,91.27,91.40,90.74,91.09,198812.532,1680098399999,18102112.79599,25546,97970.487,8920619.83117,0
+1680098400000,91.10,91.48,90.00,90.67,329143.920,1680101999999,29832725.20197,38638,167215.369,15156982.75040,0
+1680102000000,90.68,91.65,90.31,91.45,169774.678,1680105599999,15454264.98815,25446,92696.084,8438988.73684,0
+1680105600000,91.44,91.48,90.84,90.99,166328.880,1680109199999,15170901.10996,21857,89254.521,8141594.74288,0
+1680109200000,90.99,92.04,90.95,91.88,162841.367,1680112799999,14937379.75103,23506,85299.709,7823712.01548,0
+1680112800000,91.88,92.54,91.51,92.45,131244.609,1680116399999,12084769.45581,19611,71863.337,6618097.52398,0
+1680116400000,92.45,92.55,92.00,92.39,111753.261,1680119999999,10314703.36670,16228,58837.082,5431143.98753,0
+1680120000000,92.39,92.45,91.76,92.07,109135.862,1680123599999,10052179.51007,15672,49868.119,4593883.47585,0
+1680123600000,92.06,92.13,91.51,91.51,61091.325,1680127199999,5614330.29919,10441,26164.659,2405235.11497,0
+1680127200000,91.52,91.64,90.90,91.27,177832.668,1680130799999,16228324.66023,22688,78190.068,7136585.92197,0
+1680130800000,91.28,91.73,91.08,91.25,84067.182,1680134399999,7686563.99528,13035,43926.773,4016849.46101,0
+1680134400000,91.26,91.53,90.03,90.30,210218.578,1680137999999,19093884.03526,26429,88794.475,8065380.50482,0
+1680138000000,90.29,90.48,89.12,89.88,356827.573,1680141599999,32001231.81451,41942,161264.382,14461120.56910,0
+1680141600000,89.88,93.30,89.73,92.50,629758.803,1680145199999,57889537.23752,74261,338616.589,31126558.56768,0
+1680145200000,92.50,92.50,88.00,89.99,833228.480,1680148799999,75005605.96770,95699,380817.985,34277456.37429,0
+1680148800000,90.00,90.62,89.65,90.27,183078.328,1680152399999,16521023.07387,24267,91976.296,8301042.57219,0
+1680152400000,90.27,90.44,89.82,90.39,105085.704,1680155999999,9468213.05811,15695,47484.144,4278569.24622,0
+1680156000000,90.38,90.68,89.80,90.26,130591.079,1680159599999,11781025.45053,19685,63907.600,5765450.96422,0
+1680159600000,90.26,90.89,89.91,90.59,158996.858,1680163199999,14398944.64328,23237,83641.629,7574772.33775,0
+1680163200000,90.59,90.75,89.92,89.95,139661.088,1680166799999,12620528.39875,18406,63176.124,5711745.02948,0
+1680166800000,89.96,90.20,89.42,90.01,164154.748,1680170399999,14756963.39566,22656,75357.164,6775193.93967,0
+1680170400000,90.01,90.22,89.79,90.18,80412.249,1680173999999,7238168.53423,12565,38857.816,3497946.86887,0
+1680174000000,90.17,90.34,89.97,90.00,102508.202,1680177599999,9241595.08977,14041,51003.896,4598344.26352,0
+1680177600000,90.01,90.15,89.64,90.06,129937.349,1680181199999,11684831.37496,18139,61331.143,5515373.97269,0
+1680181200000,90.07,90.16,89.66,89.70,142400.821,1680184799999,12808369.26056,17942,60924.353,5480165.24195,0
+1680184800000,89.70,89.74,88.79,89.46,321172.969,1680188399999,28669428.81049,40436,142531.740,12722214.55728,0
+1680188400000,89.46,89.74,88.82,89.12,194021.412,1680191999999,17306839.78806,25768,91073.402,8124033.60405,0
+1680192000000,89.12,89.12,88.25,88.99,314623.714,1680195599999,27906077.00543,39526,145647.604,12919589.13413,0
+1680195600000,89.00,89.18,86.45,87.15,532820.134,1680199199999,46692409.10357,63817,226207.889,19835014.07964,0
+1680199200000,87.15,87.96,86.97,87.93,185246.219,1680202799999,16189270.42937,26532,93149.266,8141300.54644,0
+1680202800000,87.94,88.56,87.84,88.26,138943.829,1680206399999,12247396.99944,18111,67008.499,5906482.45464,0
+1680206400000,88.28,89.45,88.12,89.41,169454.541,1680209999999,15053808.08130,24865,92985.885,8260863.79983,0
+1680210000000,89.42,89.49,88.78,88.96,81604.140,1680213599999,7271613.48096,14413,41249.575,3675707.58074,0
+1680213600000,88.96,89.22,88.20,88.50,118637.406,1680217199999,10533843.26596,16509,52479.342,4660494.10079,0
+1680217200000,88.51,89.08,88.35,89.02,85280.994,1680220799999,7568505.21334,13074,41891.834,3717858.25459,0
+1680220800000,89.01,89.47,88.44,89.23,154780.891,1680224399999,13777127.53274,21040,76380.079,6799867.50729,0
+1680224400000,89.22,90.04,89.17,89.33,214567.352,1680227999999,19231744.99357,27054,106036.742,9505021.79083,0
+1680228000000,89.33,89.81,89.12,89.53,162581.212,1680231599999,14547214.31676,17989,92145.702,8246025.99272,0
+1680231600000,89.52,89.80,89.28,89.70,88511.321,1680235199999,7930695.96949,11396,40896.266,3664646.93114,0
+1680235200000,89.70,90.07,89.54,90.01,91901.803,1680238799999,8252139.40877,12580,48352.510,4342367.02149,0
+1680238800000,90.01,90.23,89.10,89.41,149818.576,1680242399999,13437063.66317,18270,69128.240,6200764.99877,0
+1680242400000,89.41,89.54,89.01,89.07,95661.680,1680245999999,8540820.98689,14657,46014.684,4108386.92507,0
+1680246000000,89.07,89.17,87.18,88.17,372659.058,1680249599999,32838810.03713,49672,170753.105,15046808.08670,0
+1680249600000,88.16,88.45,87.96,88.08,132469.364,1680253199999,11676652.74908,21757,64728.125,5705579.10300,0
+1680253200000,88.08,88.30,87.72,88.00,113173.332,1680256799999,9957631.01040,16030,54304.452,4778415.87198,0
+1680256800000,88.00,88.56,87.94,88.11,114194.141,1680260399999,10081477.11065,15018,60615.093,5351930.10449,0
+1680260400000,88.12,88.50,87.95,88.32,88960.808,1680263999999,7847457.67398,13528,43570.964,3843552.92439,0
+1680264000000,88.31,89.44,88.11,89.11,292983.678,1680267599999,26051728.93321,36281,151145.626,13439157.18582,0
+1680267600000,89.11,90.11,88.77,89.63,312748.018,1680271199999,28018724.57899,40938,159566.754,14296718.79414,0
+1680271200000,89.64,90.24,89.52,89.79,223464.764,1680274799999,20103254.33929,30607,113339.763,10196602.43909,0
+1680274800000,89.80,90.14,89.06,89.49,201999.352,1680278399999,18069216.08780,25565,90254.227,8074363.39537,0
+1680278400000,89.50,89.57,88.84,89.29,133171.355,1680281999999,11879263.05076,18023,65493.533,5841845.17274,0
+1680282000000,89.29,89.44,88.92,89.08,91106.449,1680285599999,8124589.12189,13772,46825.505,4175799.24058,0
+1680285600000,89.09,89.32,88.93,89.12,58237.521,1680289199999,5189997.31003,10043,33562.412,2991255.08024,0
+1680289200000,89.12,89.79,89.04,89.72,87900.740,1680292799999,7859528.00832,13151,47190.484,4219439.28210,0
+1680292800000,89.72,89.77,89.31,89.56,76196.979,1680296399999,6825346.87777,11264,38356.377,3436080.12755,0
+1680296400000,89.55,90.01,89.41,89.84,56287.393,1680299999999,5050838.16111,10738,26606.004,2387197.77864,0
+1680300000000,89.84,90.17,89.59,89.97,76087.959,1680303599999,6841333.04316,13162,37138.481,3339423.19076,0
+1680303600000,89.97,90.04,89.50,89.54,60713.429,1680307199999,5449689.86460,9981,26424.490,2372103.06670,0
+1680307200000,89.54,89.90,89.33,89.53,77542.646,1680310799999,6947849.80489,12019,37829.974,3389471.42761,0
+1680310800000,89.52,92.58,89.32,92.43,438724.782,1680314399999,40084168.51616,54655,260607.385,23808100.53322,0
+1680314400000,92.43,94.25,91.31,93.58,718376.211,1680317999999,66552528.62666,89902,416740.136,38615353.31549,0
+1680318000000,93.58,93.64,92.77,93.28,263084.323,1680321599999,24501964.96492,35095,137884.540,12841572.12284,0
+1680321600000,93.27,93.42,92.41,93.38,187830.228,1680325199999,17450776.85077,23853,92241.274,8574092.14185,0
+1680325200000,93.37,93.59,92.76,92.89,149365.073,1680328799999,13912371.66431,22558,66563.786,6202322.98131,0
+1680328800000,92.89,93.84,92.10,93.44,350338.033,1680332399999,32578526.05638,44898,180147.341,16757877.76729,0
+1680332400000,93.44,93.89,92.69,93.43,273214.778,1680335999999,25479707.62303,36163,132431.645,12354100.35060,0
+1680336000000,93.44,93.74,92.94,93.01,202836.551,1680339599999,18931767.22430,29850,99858.212,9322463.56050,0
+1680339600000,93.00,93.63,92.85,93.21,140742.661,1680343199999,13123209.75856,21885,73797.727,6881619.41339,0
+1680343200000,93.22,93.34,92.75,93.22,143576.237,1680346799999,13352874.84896,21102,69253.112,6442174.62998,0
+1680346800000,93.21,93.42,92.91,93.26,109221.281,1680350399999,10180961.22004,17544,52455.637,4890634.40396,0
+1680350400000,93.25,94.31,92.92,93.35,411883.232,1680353999999,38525244.24451,49553,224079.623,20967094.44865,0
+1680354000000,93.36,93.79,93.21,93.48,150763.379,1680357599999,14099230.00873,20842,73894.776,6911296.13654,0
+1680357600000,93.49,93.54,92.50,92.87,231048.718,1680361199999,21491003.56864,31594,102657.367,9549979.88243,0
+1680361200000,92.86,93.31,92.62,92.90,169754.952,1680364799999,15786025.97452,22567,88872.419,8266194.51305,0
+1680364800000,92.91,93.15,91.64,91.93,278904.445,1680368399999,25764980.94324,36781,124975.300,11550252.67456,0
+1680368400000,91.93,92.48,91.86,92.37,108473.700,1680371999999,10000874.23940,19272,59696.722,5504147.52966,0
+1680372000000,92.36,92.54,92.21,92.46,73553.005,1680375599999,6796127.78780,12232,37381.942,3453813.89623,0
+1680375600000,92.45,92.53,92.00,92.41,56408.909,1680379199999,5204964.46930,10760,28880.246,2664632.32932,0
+1680379200000,92.40,92.85,92.15,92.16,95539.157,1680382799999,8838118.87224,15987,46690.065,4320148.61750,0
+1680382800000,92.15,92.63,92.01,92.56,65408.147,1680386399999,6035770.66998,10664,34632.220,3196511.84780,0
+1680386400000,92.56,93.00,92.42,92.88,76431.217,1680389999999,7086987.37927,11799,36276.048,3363899.52885,0
+1680390000000,92.88,93.10,92.46,92.51,78267.366,1680393599999,7260767.98613,13407,34733.182,3222512.91880,0
+1680393600000,92.50,92.96,92.42,92.44,73234.510,1680397199999,6786924.96723,14992,34048.814,3155589.92525,0
+1680397200000,92.44,93.98,92.26,92.98,258147.309,1680400799999,24080562.99081,35347,135751.454,12666143.62653,0
+1680400800000,92.98,93.32,92.42,92.43,131364.577,1680404399999,12203184.38236,19744,58434.778,5429811.68500,0
+1680404400000,92.43,92.75,92.26,92.53,93804.992,1680407999999,8674390.03632,16371,44201.327,4087328.90094,0
+1680408000000,92.53,92.73,92.40,92.48,67100.431,1680411599999,6208856.02578,10599,31991.411,2960569.85481,0
+1680411600000,92.48,92.85,92.40,92.78,62390.507,1680415199999,5777717.28252,9963,31313.476,2900533.94253,0
+1680415200000,92.78,93.71,92.70,93.65,185299.612,1680418799999,17281497.85979,22276,114813.963,10710488.23266,0
+1680418800000,93.64,94.58,93.38,94.15,475682.980,1680422399999,44740270.95075,62792,269252.551,25324312.98552,0
+1680422400000,94.15,94.23,93.15,93.29,204761.358,1680425999999,19189230.56611,27013,83731.541,7847743.74444,0
+1680426000000,93.29,93.99,93.26,93.73,138853.385,1680429599999,13005801.40342,19097,71242.477,6673646.90116,0
+1680429600000,93.74,93.79,93.42,93.52,68895.661,1680433199999,6446994.30952,13544,33409.045,3126412.66367,0
+1680433200000,93.51,94.11,93.28,93.54,132861.650,1680436799999,12450622.03505,19124,66734.727,6255649.28955,0
+1680436800000,93.55,93.83,93.18,93.51,151191.292,1680440399999,14132893.08746,20963,70068.425,6550725.51597,0
+1680440400000,93.50,94.58,92.74,93.88,541790.058,1680443999999,50888399.18136,63747,272545.249,25613301.91771,0
+1680444000000,93.88,94.49,93.47,93.49,254262.057,1680447599999,23901649.50309,31256,121835.287,11454358.92844,0
+1680447600000,93.49,93.49,91.01,92.46,751113.945,1680451199999,69231387.05802,88079,351005.649,32362714.34870,0
+1680451200000,92.46,93.13,91.68,92.61,415600.135,1680454799999,38427760.45686,48197,202569.610,18733721.67178,0
+1680454800000,92.62,92.86,92.16,92.44,140896.792,1680458399999,13037656.54786,19531,69198.352,6404382.72009,0
+1680458400000,92.44,92.57,91.68,91.83,123658.043,1680461999999,11380145.67720,18946,59219.287,5449060.37870,0
+1680462000000,91.83,91.97,90.26,90.85,271288.383,1680465599999,24692172.88649,36332,124760.803,11356428.78044,0
+1680465600000,90.86,91.47,90.50,91.40,146948.773,1680469199999,13355896.16561,22587,72320.813,6574623.65682,0
+1680469200000,91.40,91.90,91.31,91.61,100894.093,1680472799999,9241705.47223,17206,48532.770,4445228.57837,0
+1680472800000,91.60,93.00,90.92,92.81,250920.300,1680476399999,23062247.28959,36434,132074.320,12141371.95877,0
+1680476400000,92.80,93.25,92.54,92.75,177595.412,1680479999999,16506469.23759,27102,93930.948,8730309.06596,0
+1680480000000,92.75,93.16,92.16,93.06,180693.459,1680483599999,16763199.42857,25291,88823.317,8241834.66296,0
+1680483600000,93.07,93.50,90.30,90.98,517076.448,1680487199999,47419639.98226,66640,246506.641,22606989.57210,0
+1680487200000,90.98,91.84,90.73,91.27,176690.434,1680490799999,16149848.59817,27507,88557.514,8094364.02402,0
+1680490800000,91.27,91.70,90.88,90.88,132030.318,1680494399999,12054147.01568,21385,60255.622,5502851.21849,0
+1680494400000,90.88,91.28,90.63,91.11,108322.819,1680497999999,9852673.49431,18068,50659.822,4608025.66978,0
+1680498000000,91.11,91.45,90.72,90.95,95073.252,1680501599999,8662307.76142,17030,46326.043,4221537.38736,0
+1680501600000,90.96,91.29,90.75,91.27,107575.907,1680505199999,9786341.51231,16657,55447.090,5044951.71592,0
+1680505200000,91.27,91.86,91.14,91.72,178466.349,1680508799999,16334298.11176,23956,94299.065,8632756.27740,0
+1680508800000,91.72,93.32,91.65,93.11,459111.732,1680512399999,42561743.81288,55745,238015.527,22070460.32284,0
+1680512400000,93.11,93.25,92.53,92.55,145705.648,1680515999999,13531747.19087,22366,67956.125,6312104.71373,0
+1680516000000,92.56,93.08,92.28,92.36,124027.720,1680519599999,11498604.12304,19072,64898.685,6018349.68613,0
+1680519600000,92.36,92.58,91.95,92.52,131529.587,1680523199999,12140404.99198,20500,67284.646,6212344.99673,0
+1680523200000,92.53,93.02,92.13,92.81,158975.155,1680526799999,14714422.60614,25930,83747.916,7752310.00629,0
+1680526800000,92.81,93.33,92.43,92.47,191549.526,1680530399999,17784147.42205,27643,97765.269,9079674.72078,0
+1680530400000,92.48,92.73,91.45,91.54,280585.623,1680533999999,25833690.25456,38312,131606.458,12120372.87469,0
+1680534000000,91.54,92.10,91.08,91.85,189702.092,1680537599999,17367160.52626,29129,89643.521,8208534.79456,0
+1680537600000,91.85,92.11,91.64,91.67,99103.926,1680541199999,9103085.55341,17714,43935.790,4036131.20191,0
+1680541200000,91.67,92.30,91.39,91.94,197657.548,1680544799999,18165313.17841,24258,95230.951,8753593.12994,0
+1680544800000,91.95,94.54,91.25,93.95,705522.435,1680548399999,65535377.55372,79899,384494.968,35725561.70934,0
+1680548400000,93.94,95.87,93.36,93.39,865287.602,1680551999999,81895955.82442,103600,453221.701,42907294.85380,0
+1680552000000,93.38,93.55,90.30,91.51,737831.590,1680555599999,67463038.76303,102042,338343.728,30929303.72573,0
+1680555600000,91.50,92.13,89.25,92.12,349226.935,1680559199999,31691019.25028,54253,150407.183,13661780.45606,0
+1680559200000,92.12,93.15,91.74,93.11,233796.708,1680562799999,21667338.82333,37098,122121.483,11318315.06437,0
+1680562800000,93.10,93.59,92.72,92.93,165830.341,1680566399999,15457543.77972,29966,76926.806,7172117.59627,0
+1680566400000,92.93,93.50,92.07,92.28,199384.952,1680569999999,18493576.66445,27943,97148.959,9015932.37720,0
+1680570000000,92.28,92.74,91.96,92.37,120718.269,1680573599999,11142707.55497,19467,59317.632,5475835.18280,0
+1680573600000,92.38,92.80,92.12,92.25,94967.939,1680577199999,8780947.65457,14667,48904.307,4523080.68409,0
+1680577200000,92.26,92.60,92.18,92.22,53099.372,1680580799999,4903870.00562,9278,24467.269,2259694.38829,0
+1680580800000,92.21,92.31,91.53,91.61,108286.607,1680584399999,9949829.76837,17747,46674.850,4288791.14251,0
+1680584400000,91.62,92.24,91.58,92.12,90077.340,1680587999999,8289585.16369,13925,53458.563,4919792.31413,0
+1680588000000,92.12,92.72,91.90,92.51,132294.703,1680591599999,12209929.80091,18867,65454.758,6042773.41155,0
+1680591600000,92.50,92.71,91.95,92.04,106965.418,1680595199999,9868640.01163,16884,43421.712,4007609.44325,0
+1680595200000,92.04,92.70,91.74,92.57,126669.177,1680598799999,11681912.89647,17926,67252.338,6206026.88481,0
+1680598800000,92.56,92.97,92.27,92.88,111754.250,1680602399999,10349377.61877,18353,61537.166,5699264.16796,0
+1680602400000,92.88,93.33,92.61,92.88,175312.300,1680605999999,16305417.88876,26303,89972.383,8370371.91659,0
+1680606000000,92.88,93.99,92.82,93.61,336796.532,1680609599999,31517570.25598,46358,172811.465,16173053.87735,0
+1680609600000,93.62,94.06,93.16,93.75,202074.857,1680613199999,18930825.87162,29094,104844.018,9824277.63468,0
+1680613200000,93.76,93.99,92.92,93.24,177692.391,1680616799999,16594769.89256,27690,83503.418,7799897.70909,0
+1680616800000,93.25,93.71,92.99,93.02,163384.136,1680620399999,15257729.32315,24190,79503.971,7425731.85205,0
+1680620400000,93.03,93.14,92.24,92.61,244324.150,1680623999999,22635347.11145,34205,112903.908,10460802.36467,0
+1680624000000,92.61,92.95,92.45,92.87,92274.328,1680627599999,8552568.11924,15123,47517.897,4404854.49007,0
+1680627600000,92.87,93.32,92.83,92.99,126110.435,1680631199999,11735106.54889,17191,61137.393,5690060.19187,0
+1680631200000,93.00,93.03,92.44,92.58,87273.171,1680634799999,8097205.16917,12895,36835.790,3418264.75016,0
+1680634800000,92.58,92.91,92.52,92.80,71981.064,1680638399999,6672925.11738,12065,35658.537,3305962.94066,0
+1680638400000,92.80,93.28,92.72,93.11,77141.843,1680641999999,7175018.49398,13561,42075.489,3913496.88530,0
+1680642000000,93.11,93.15,92.55,92.72,64560.066,1680645599999,5992277.48302,11547,31600.146,2933405.32069,0
+1680645600000,92.73,92.90,92.55,92.60,55659.408,1680649199999,5158835.62501,9348,26446.858,2451358.91217,0
+1680649200000,92.60,92.70,91.75,92.51,157619.841,1680652799999,14538436.29803,24892,62212.870,5740724.75979,0
+1680652800000,92.51,93.83,91.74,93.71,310608.697,1680656399999,28844835.70108,42918,155960.141,14494372.61740,0
+1680656400000,93.72,93.90,93.37,93.67,195427.262,1680659999999,18306059.81238,27875,101050.238,9466738.26213,0
+1680660000000,93.67,94.40,93.55,93.64,237254.267,1680663599999,22299665.46821,32288,125575.080,11806237.34932,0
+1680663600000,93.64,93.97,93.51,93.84,89285.133,1680667199999,8368416.14879,12959,45913.242,4303383.75462,0
+1680667200000,93.84,93.92,93.56,93.70,64079.964,1680670799999,6005990.66598,11142,28855.531,2705060.83546,0
+1680670800000,93.69,94.24,93.65,93.93,97433.019,1680674399999,9153225.50461,13628,50759.988,4768864.21132,0
+1680674400000,93.94,94.10,93.62,94.07,84408.637,1680677999999,7928248.32866,13723,43930.423,4127085.97973,0
+1680678000000,94.06,95.09,93.76,94.89,281560.039,1680681599999,26613174.44043,39165,159237.020,15054931.50752,0
+1680681600000,94.88,95.00,94.21,94.83,191200.997,1680685199999,18098299.70571,25924,101063.593,9569076.17088,0
+1680685200000,94.82,94.92,94.35,94.41,132642.345,1680688799999,12544374.21534,16169,60254.356,5698680.04577,0
+1680688800000,94.40,94.73,94.40,94.69,81784.166,1680692399999,7732867.09935,13396,38286.310,3620381.81396,0
+1680692400000,94.70,94.82,94.24,94.65,100876.028,1680695999999,9538757.30444,15921,46535.063,4401290.87259,0
+1680696000000,94.65,94.89,93.43,94.37,342697.324,1680699599999,32284145.16948,44058,157737.923,14863081.14136,0
+1680699600000,94.37,94.48,93.11,93.53,263003.406,1680703199999,24648232.02714,35669,113956.205,10682414.09857,0
+1680703200000,93.53,93.70,91.81,92.14,527871.065,1680706799999,48829336.72107,68008,213673.705,19767970.34176,0
+1680706800000,92.13,92.36,91.00,92.09,363805.743,1680710399999,33366492.59097,50209,165375.969,15172093.27751,0
+1680710400000,92.09,92.47,91.42,92.35,175491.648,1680713999999,16138600.67348,28137,81432.426,7490677.82779,0
+1680714000000,92.34,92.63,92.13,92.16,105154.415,1680717599999,9713155.95306,19348,50238.836,4641444.89015,0
+1680717600000,92.17,92.33,91.68,92.27,90678.372,1680721199999,8349243.97353,17504,42206.967,3887149.90534,0
+1680721200000,92.27,92.86,91.95,92.66,133601.839,1680724799999,12362214.84700,20959,66069.726,6113655.82219,0
+1680724800000,92.66,92.82,92.17,92.35,86498.680,1680728399999,8003176.16735,14850,35954.394,3327338.53547,0
+1680728400000,92.35,92.52,92.05,92.28,54380.364,1680731999999,5020739.69432,11276,25838.502,2386144.69599,0
+1680732000000,92.29,92.60,92.01,92.35,88899.772,1680735599999,8202549.22296,12907,42966.415,3965712.29545,0
+1680735600000,92.34,92.70,92.25,92.57,62071.338,1680739199999,5741801.20499,10385,32233.035,2981685.88610,0
+1680739200000,92.57,92.61,91.85,92.07,144723.085,1680742799999,13340872.35814,23335,68640.373,6327581.29657,0
+1680742800000,92.07,92.15,91.08,92.07,154571.462,1680746399999,14170497.07709,26966,72895.920,6684592.24698,0
+1680746400000,92.07,92.47,91.93,92.21,96120.537,1680749999999,8864694.50047,14558,49362.661,4553349.95021,0
+1680750000000,92.21,92.49,92.12,92.44,59779.769,1680753599999,5519706.52704,11096,30293.970,2797284.57761,0
+1680753600000,92.45,92.47,92.09,92.23,59141.922,1680757199999,5456509.69786,9788,29694.234,2739534.19033,0
+1680757200000,92.24,92.40,91.88,92.12,78267.540,1680760799999,7212038.69622,12120,34382.700,3168995.64206,0
+1680760800000,92.12,92.21,91.81,91.95,70204.697,1680764399999,6459486.70575,13345,34614.567,3185110.52708,0
+1680764400000,91.94,92.01,90.77,90.93,180787.242,1680767999999,16514595.00435,26818,67995.414,6212986.51553,0
+1680768000000,90.93,91.54,90.62,91.05,163119.575,1680771599999,14858138.68926,26563,76143.951,6937332.85524,0
+1680771600000,91.06,91.44,90.61,90.68,103554.645,1680775199999,9433237.40723,16187,44822.335,4085993.54069,0
+1680775200000,90.68,90.69,89.70,90.33,365829.239,1680778799999,33008697.30607,50619,159517.188,14394516.41498,0
+1680778800000,90.32,90.85,90.23,90.81,117691.831,1680782399999,10667335.70410,17389,61794.026,5601009.18069,0
+1680782400000,90.80,91.47,90.42,90.87,172521.285,1680785999999,15679806.69339,24414,86336.846,7849378.61366,0
+1680786000000,90.86,91.20,90.38,91.03,130572.643,1680789599999,11858479.20213,20374,69083.201,6275066.75195,0
+1680789600000,91.02,91.24,90.71,90.87,107998.996,1680793199999,9824224.00819,16326,48520.854,4413823.68193,0
+1680793200000,90.88,91.46,90.84,91.14,101400.394,1680796799999,9250976.55867,16476,50975.579,4650774.63862,0
+1680796800000,91.14,91.48,91.04,91.10,81652.001,1680800399999,7450642.15057,13774,39602.818,3614273.05449,0
+1680800400000,91.10,91.40,91.03,91.09,91811.002,1680803999999,8372257.75322,11159,39931.754,3641220.69038,0
+1680804000000,91.09,91.20,90.55,90.60,65002.986,1680807599999,5908792.49081,10986,30277.455,2752754.49212,0
+1680807600000,90.60,91.00,90.52,90.88,50084.263,1680811199999,4547122.77694,8864,27128.745,2463356.30740,0
+1680811200000,90.88,91.15,90.33,90.59,103489.451,1680814799999,9391833.32893,13594,50880.888,4618830.40464,0
+1680814800000,90.59,90.96,90.49,90.51,57372.830,1680818399999,5202595.16064,9838,28507.610,2585535.99957,0
+1680818400000,90.51,90.65,90.36,90.55,47660.727,1680821999999,4312813.12135,8176,22748.421,2058624.25101,0
+1680822000000,90.56,90.93,90.55,90.92,40239.197,1680825599999,3652497.60943,7531,22590.478,2050409.96512,0
+1680825600000,90.92,91.44,90.48,91.20,93327.454,1680829199999,8490803.90907,15912,52605.993,4787744.54755,0
+1680829200000,91.21,91.35,90.92,90.97,64009.132,1680832799999,5835599.04728,11305,31042.190,2830526.78049,0
+1680832800000,90.98,91.19,90.52,90.68,74049.448,1680836399999,6722274.25030,11768,31960.415,2901585.91278,0
+1680836400000,90.68,90.81,90.58,90.73,30656.632,1680839999999,2780742.62799,6068,14825.512,1344774.38935,0
+1680840000000,90.74,91.18,90.60,90.93,48087.653,1680843599999,4371405.64396,8943,24519.045,2228960.27836,0
+1680843600000,90.94,91.00,90.27,90.71,92252.844,1680847199999,8357193.75006,14586,42307.955,3832626.23108,0
+1680847200000,90.71,90.78,90.00,90.32,91163.555,1680850799999,8236275.55968,15332,36025.595,3255025.55810,0
+1680850800000,90.31,90.44,89.01,89.56,245282.514,1680854399999,21981211.16791,37397,101428.000,9091762.53641,0
+1680854400000,89.56,90.14,89.23,89.65,134236.315,1680857999999,12051995.61729,19717,67469.148,6058503.17099,0
+1680858000000,89.64,90.08,89.52,89.99,55167.136,1680861599999,4957714.06607,9184,28050.330,2520622.65265,0
+1680861600000,90.00,90.43,89.95,90.17,67751.916,1680865199999,6109677.38906,11796,35593.272,3209741.27162,0
+1680865200000,90.17,90.20,89.59,89.88,94302.571,1680868799999,8480904.58477,14764,40743.412,3664751.31671,0
+1680868800000,89.87,90.50,89.60,90.12,162699.885,1680872399999,14657410.98271,25252,79370.065,7151109.96001,0
+1680872400000,90.13,90.39,90.01,90.29,79229.224,1680875999999,7147153.93341,11701,37443.056,3378014.02307,0
+1680876000000,90.29,90.85,90.23,90.41,109868.308,1680879599999,9946168.51899,14748,55347.564,5010808.83342,0
+1680879600000,90.42,90.64,90.30,90.50,60686.544,1680883199999,5490199.96456,9787,30127.329,2725820.21223,0
+1680883200000,90.50,90.65,90.10,90.16,69028.953,1680886799999,6234959.44493,11083,28425.596,2567849.55912,0
+1680886800000,90.16,90.51,90.15,90.30,52010.250,1680890399999,4698661.12941,7545,30676.020,2771753.18639,0
+1680890400000,90.30,90.34,90.06,90.13,40567.200,1680893999999,3659230.46669,6467,19027.137,1716449.76214,0
+1680894000000,90.13,90.33,89.99,90.26,40173.202,1680897599999,3622708.25776,6881,20645.313,1862044.62414,0
+1680897600000,90.27,90.33,89.89,89.94,48544.751,1680901199999,4373936.96688,7016,20121.687,1813305.24174,0
+1680901200000,89.94,90.17,89.91,89.97,20228.477,1680904799999,1820677.65147,4832,10179.972,916219.70215,0
+1680904800000,89.96,90.74,89.92,90.58,67483.951,1680908399999,6101685.20831,9731,38541.222,3484390.39820,0
+1680908400000,90.58,90.64,90.32,90.56,39750.995,1680911999999,3598004.29379,7397,21443.951,1941070.49969,0
+1680912000000,90.57,90.60,90.13,90.21,54170.313,1680915599999,4895725.40882,9659,24018.978,2170837.79147,0
+1680915600000,90.21,90.53,90.10,90.27,49266.546,1680919199999,4447989.91594,8789,21331.818,1925971.49739,0
+1680919200000,90.28,90.44,90.09,90.42,47452.063,1680922799999,4280874.86648,6566,22302.940,2012227.25407,0
+1680922800000,90.42,90.78,90.34,90.71,67871.503,1680926399999,6150814.02327,10425,32919.297,2983392.36663,0
+1680926400000,90.72,90.75,90.45,90.48,38474.453,1680929999999,3485578.05266,6441,15286.634,1384879.37986,0
+1680930000000,90.49,91.10,90.47,91.08,73629.779,1680933599999,6686724.28347,11479,46746.357,4246528.73441,0
+1680933600000,91.07,91.43,90.89,91.03,86010.343,1680937199999,7836045.82384,14837,43793.093,3990451.30318,0
+1680937200000,91.04,91.12,90.83,90.95,42869.724,1680940799999,3898391.22374,7807,22020.349,2002417.59832,0
+1680940800000,90.96,91.09,90.46,90.53,64870.128,1680944399999,5892355.50532,10662,24730.881,2247403.93179,0
+1680944400000,90.53,90.82,90.52,90.66,38197.537,1680947999999,3463348.65439,7521,20263.130,1837181.38655,0
+1680948000000,90.66,90.70,90.50,90.58,31539.717,1680951599999,2857659.44701,6193,12788.121,1158735.21195,0
+1680951600000,90.58,90.66,90.49,90.54,27597.528,1680955199999,2499519.28774,4865,15113.705,1368972.04146,0
+1680955200000,90.53,90.60,90.14,90.37,65914.060,1680958799999,5954214.70586,10769,26365.928,2381939.65779,0
+1680958800000,90.37,90.41,90.20,90.28,35473.562,1680962399999,3203636.40510,7527,16717.709,1509842.32886,0
+1680962400000,90.28,90.51,90.20,90.35,40550.415,1680965999999,3664361.90301,7386,19699.902,1780250.58061,0
+1680966000000,90.35,90.43,90.23,90.41,28728.010,1680969599999,2595286.14237,5486,15059.042,1360515.86589,0
+1680969600000,90.41,90.43,90.28,90.39,25748.845,1680973199999,2326722.41410,5193,12089.350,1092499.49700,0
+1680973200000,90.39,90.51,89.71,89.89,75047.839,1680976799999,6762872.79940,11699,27558.942,2484381.01609,0
+1680976800000,89.88,90.07,89.19,89.51,110535.770,1680980399999,9917006.64732,16759,46241.138,4148806.99511,0
+1680980400000,89.51,89.86,89.26,89.76,69682.204,1680983999999,6241078.24725,11372,37668.583,3374274.48486,0
+1680984000000,89.76,90.08,89.72,89.85,40583.635,1680987599999,3650211.31484,7180,18676.800,1679841.20347,0
+1680987600000,89.86,89.98,89.73,89.91,27506.405,1680991199999,2472329.06059,5184,14779.716,1328548.98206,0
+1680991200000,89.92,89.96,89.50,89.86,44156.940,1680994799999,3962782.69437,7799,21068.004,1890674.07503,0
+1680994800000,89.86,90.21,89.80,89.86,43323.280,1680998399999,3898696.41940,8285,19504.484,1755496.12000,0
+1680998400000,89.85,90.42,89.83,90.34,52125.133,1681001999999,4700075.25976,10018,29223.396,2635284.67579,0
+1681002000000,90.34,90.69,90.30,90.62,57668.839,1681005599999,5220640.26378,9701,27535.979,2492968.98093,0
+1681005600000,90.63,90.64,90.36,90.50,35180.445,1681009199999,3183504.77758,5802,15692.447,1419973.32420,0
+1681009200000,90.49,90.67,90.44,90.64,42993.624,1681012799999,3893418.93434,7686,20887.398,1891691.25457,0
+1681012800000,90.64,90.86,90.54,90.58,46491.587,1681016399999,4216017.07195,8123,22228.340,2016009.90653,0
+1681016400000,90.59,90.85,90.44,90.45,47083.844,1681019999999,4267928.60861,7390,23032.753,2088114.51136,0
+1681020000000,90.45,90.48,89.71,90.09,128042.181,1681023599999,11528035.53626,19227,57934.047,5215960.47084,0
+1681023600000,90.08,90.29,89.76,90.14,63490.222,1681027199999,5720034.89220,10805,32096.531,2892008.72205,0
+1681027200000,90.13,90.21,89.74,90.08,54403.846,1681030799999,4896805.97676,9104,23415.220,2107913.23032,0
+1681030800000,90.09,90.16,89.78,89.92,38969.368,1681034399999,3505595.85812,7799,19096.259,1717820.60353,0
+1681034400000,89.92,90.06,89.76,89.81,42836.620,1681037999999,3851185.46538,7115,20864.168,1876003.51627,0
+1681038000000,89.81,90.19,89.75,90.18,49874.944,1681041599999,4486914.70555,8547,26981.982,2427596.43542,0
+1681041600000,90.18,90.49,90.09,90.16,81843.554,1681045199999,7388747.64690,12068,41074.629,3708650.00350,0
+1681045200000,90.17,90.17,89.64,89.85,64622.078,1681048799999,5807226.65719,11489,30692.021,2757922.70704,0
+1681048800000,89.86,89.93,89.14,89.39,125532.557,1681052399999,11224292.01735,20073,57296.102,5122959.62240,0
+1681052400000,89.39,89.49,89.07,89.36,94157.592,1681055999999,8405676.59456,15044,44445.275,3968026.41858,0
+1681056000000,89.34,89.75,89.32,89.50,65278.277,1681059599999,5845344.21920,11103,32319.163,2894248.51941,0
+1681059600000,89.51,89.62,89.20,89.53,54647.484,1681063199999,4887050.82199,8728,28634.889,2561457.77620,0
+1681063200000,89.54,90.24,89.50,90.15,86592.075,1681066799999,7783464.38144,13294,46918.528,4216724.79274,0
+1681066800000,90.14,90.63,90.00,90.26,134543.308,1681070399999,12154670.28624,20344,65600.745,5927070.62875,0
+1681070400000,90.27,90.30,90.01,90.07,44748.601,1681073999999,4033081.96800,7167,22599.362,2036744.33172,0
+1681074000000,90.07,90.77,90.05,90.69,72343.198,1681077599999,6538852.48939,11705,43398.963,3923031.57910,0
+1681077600000,90.70,90.97,90.64,90.95,117458.865,1681081199999,10669689.43265,17217,56987.468,5177126.15158,0
+1681081200000,90.94,91.00,90.47,90.52,65425.999,1681084799999,5934050.57808,10698,27789.063,2520811.73700,0
+1681084800000,90.51,90.93,90.44,90.50,76591.300,1681088399999,6943578.93484,12847,38667.363,3505546.35496,0
+1681088400000,90.50,90.51,89.80,89.85,100054.160,1681091999999,9012414.65053,15801,43055.383,3878092.97314,0
+1681092000000,89.84,90.33,89.81,90.27,44224.455,1681095599999,3984424.11040,7920,22873.659,2060736.24588,0
+1681095600000,90.27,90.66,90.15,90.33,47762.296,1681099199999,4317288.58599,9070,22371.817,2022246.65917,0
+1681099200000,90.34,90.52,90.25,90.40,44934.938,1681102799999,4061325.50620,7409,23577.131,2131069.39464,0
+1681102800000,90.40,90.81,90.21,90.54,66852.955,1681106399999,6051808.47821,10612,33150.340,3001706.74552,0
+1681106400000,90.54,90.62,90.43,90.44,10968.680,1681109999999,993070.68514,1883,3878.620,351188.11941,0
+1681110000000,90.45,90.51,90.27,90.46,35441.505,1681113599999,3203996.21161,5490,18878.339,1706637.42906,0
+1681113600000,90.45,90.73,90.33,90.36,63258.407,1681117199999,5727832.07425,9836,31375.749,2841175.05033,0
+1681117200000,90.36,90.55,90.24,90.45,38734.943,1681120799999,3501082.33490,6017,18857.528,1704580.04620,0
+1681120800000,90.45,90.63,90.37,90.59,42025.388,1681124399999,3804415.79859,6883,20551.309,1860520.03668,0
+1681124400000,90.59,90.69,90.41,90.42,36136.103,1681127999999,3271326.39337,6256,19158.113,1734318.69809,0
+1681128000000,90.42,90.56,90.32,90.52,39455.111,1681131599999,3568114.04234,7099,19499.027,1763505.33675,0
+1681131600000,90.52,90.60,90.10,90.18,73441.089,1681135199999,6636398.04822,13286,29152.538,2634520.83484,0
+1681135200000,90.18,92.85,90.10,92.79,496969.606,1681138799999,45658255.87755,65179,295540.470,27140237.06637,0
+1681138800000,92.79,93.38,92.14,92.18,573437.058,1681142399999,53196374.56206,72740,298650.690,27712924.86461,0
+1681142400000,92.18,92.99,92.14,92.89,235401.001,1681145999999,21788546.57924,32869,122476.809,11337671.67063,0
+1681146000000,92.89,93.15,92.44,92.68,258841.009,1681149599999,24031536.14432,33884,127999.342,11888875.86475,0
+1681149600000,92.68,93.40,92.62,93.08,159852.987,1681153199999,14851149.69783,20401,92759.884,8619460.45286,0
+1681153200000,93.07,93.18,92.56,92.66,109746.781,1681156799999,10188420.26102,19861,49589.596,4604612.46957,0
+1681156800000,92.66,92.74,92.25,92.49,85558.464,1681160399999,7911989.37069,14530,34195.395,3162358.07422,0
+1681160400000,92.49,92.91,92.47,92.85,56446.225,1681163999999,5233797.12916,12290,32103.930,2977017.15288,0
+1681164000000,92.85,93.50,92.84,93.07,222124.905,1681167599999,20686579.35041,28930,114162.169,10635887.40665,0
+1681167600000,93.08,94.50,93.07,93.75,343955.826,1681171199999,32298277.39292,47526,200397.413,18819261.60402,0
+1681171200000,93.75,94.49,93.58,93.71,166457.985,1681174799999,15634173.83129,24837,81014.754,7610722.25296,0
+1681174800000,93.71,94.24,93.13,93.71,210482.287,1681178399999,19701355.25256,28091,100383.272,9398369.41045,0
+1681178400000,93.71,94.96,93.44,94.83,325512.524,1681181999999,30697425.76135,44648,179020.653,16884654.46337,0
+1681182000000,94.83,95.00,93.90,94.25,184337.636,1681185599999,17382686.25749,29484,89517.981,8443039.87738,0
+1681185600000,94.26,97.00,94.25,95.87,732716.841,1681189199999,70301839.05965,87377,403130.424,38660057.61454,0
+1681189200000,95.87,96.31,95.52,95.71,224166.219,1681192799999,21499448.15078,30208,108510.388,10409361.97936,0
+1681192800000,95.71,96.60,95.70,96.41,238509.667,1681196399999,22958863.89186,31354,129941.486,12508521.74433,0
+1681196400000,96.40,96.93,96.26,96.34,247045.633,1681199999999,23878194.25750,30978,117691.906,11377968.06888,0
+1681200000000,96.34,96.47,95.06,95.54,320179.499,1681203599999,30661961.29271,34474,131439.356,12590758.04799,0
+1681203600000,95.54,95.60,95.20,95.37,152637.389,1681207199999,14558032.18830,19831,80099.472,7640462.24170,0
+1681207200000,95.37,95.77,95.30,95.70,110718.822,1681210799999,10578811.29112,16686,65444.169,6253492.92706,0
+1681210800000,95.70,95.70,95.11,95.26,116447.026,1681214399999,11101093.44281,16266,51898.375,4947982.35484,0
+1681214400000,95.25,95.43,94.46,94.84,228503.915,1681217999999,21683340.75237,28856,88356.615,8386844.59226,0
+1681218000000,94.84,95.27,94.70,95.19,144248.666,1681221599999,13697287.32324,20627,77834.173,7391881.18099,0
+1681221600000,95.19,95.37,94.45,94.93,208128.317,1681225199999,19773324.44547,28261,99325.430,9439529.68724,0
+1681225200000,94.93,95.59,94.69,95.01,161991.186,1681228799999,15398908.49113,24935,81415.277,7740944.13253,0
+1681228800000,95.01,95.10,94.21,94.90,147797.986,1681232399999,14005331.20350,22852,68221.892,6466968.03802,0
+1681232400000,94.90,94.90,94.32,94.81,97132.119,1681235999999,9195018.37715,15067,48929.889,4632258.56081,0
+1681236000000,94.80,95.17,94.72,95.02,72972.103,1681239599999,6929494.71374,11667,40246.038,3821738.36303,0
+1681239600000,95.03,95.44,94.37,94.59,165457.227,1681243199999,15705122.77513,22404,78629.387,7463645.70578,0
+1681243200000,94.59,94.73,94.07,94.67,132348.416,1681246799999,12497461.92877,18868,62774.323,5928856.76893,0
+1681246800000,94.67,94.74,93.63,93.99,162669.267,1681250399999,15305238.21913,23760,53020.495,4990891.15491,0
+1681250400000,93.99,94.22,93.86,94.02,67189.729,1681253999999,6319458.14806,10387,36173.273,3402390.30974,0
+1681254000000,94.02,94.25,93.66,94.17,80180.894,1681257599999,7538956.52105,11469,36292.636,3413480.18492,0
+1681257600000,94.17,94.63,93.66,93.86,117986.358,1681261199999,11127337.22185,17351,58563.898,5525168.50211,0
+1681261200000,93.86,94.20,92.50,92.97,255944.201,1681264799999,23900977.53057,33838,110580.268,10331418.63782,0
+1681264800000,92.97,93.08,91.08,91.56,476336.429,1681268399999,43790800.88485,60281,205534.085,18896840.49107,0
+1681268400000,91.57,91.63,90.76,91.51,256637.885,1681271999999,23413224.95892,34430,114901.090,10485438.99338,0
+1681272000000,91.51,91.72,90.89,91.69,188723.651,1681275599999,17223496.09723,28028,80968.626,7392393.10268,0
+1681275600000,91.69,91.87,91.41,91.42,116124.516,1681279199999,10641463.49018,17772,52173.784,4781682.63427,0
+1681279200000,91.41,91.92,91.37,91.74,107979.453,1681282799999,9901409.68002,15115,57383.839,5261696.62304,0
+1681282800000,91.73,92.40,91.61,92.03,144694.589,1681286399999,13313428.39475,20997,72576.762,6678394.55325,0
+1681286400000,92.02,92.15,91.41,91.43,142936.095,1681289999999,13114543.92222,18306,58644.852,5380522.78846,0
+1681290000000,91.43,91.77,91.43,91.74,61596.172,1681293599999,5643410.19520,11294,32113.906,2942304.53249,0
+1681293600000,91.74,91.75,91.47,91.55,64806.397,1681297199999,5936240.99878,12851,33754.611,3092061.71538,0
+1681297200000,91.55,91.58,91.06,91.37,122678.965,1681300799999,11197412.64919,18232,53221.430,4857765.46631,0
+1681300800000,91.38,93.25,90.92,92.24,576363.839,1681304399999,53219598.28200,67983,289246.550,26711739.42149,0
+1681304400000,92.24,93.20,91.28,91.74,405964.402,1681307999999,37466292.13355,46174,184616.452,17044600.93015,0
+1681308000000,91.74,93.28,91.57,92.30,361989.708,1681311599999,33511870.16208,42066,183507.273,16988986.38363,0
+1681311600000,92.30,92.49,91.00,91.95,319609.834,1681315199999,29335680.80687,38428,146554.790,13453926.27384,0
+1681315200000,91.95,92.18,91.63,91.69,101948.213,1681318799999,9372179.98275,14805,48911.827,4496781.89252,0
+1681318800000,91.69,92.24,91.65,91.86,91184.386,1681322399999,8385448.60518,14411,43009.436,3955565.29082,0
+1681322400000,91.86,92.08,91.31,91.52,115767.472,1681325999999,10616079.20707,18559,55575.772,5096537.26202,0
+1681326000000,91.53,91.73,91.20,91.63,96147.831,1681329599999,8800839.47532,14923,48500.134,4439844.18117,0
+1681329600000,91.63,91.95,91.55,91.90,60520.135,1681333199999,5558658.06730,10661,28555.714,2623035.89073,0
+1681333200000,91.89,92.31,91.83,92.18,47213.441,1681336799999,4347663.22184,8687,23088.638,2126218.87993,0
+1681336800000,92.18,92.33,91.72,91.88,120708.943,1681340399999,11113290.91206,14442,57469.354,5292481.44210,0
+1681340400000,91.89,92.46,91.72,92.03,84278.327,1681343999999,7764724.32266,12640,38149.171,3514632.60410,0
+1681344000000,92.04,92.28,91.61,91.94,100114.470,1681347599999,9211480.85416,14307,44941.754,4135608.28537,0
+1681347600000,91.96,92.20,91.65,92.14,77674.134,1681351199999,7141504.79954,12715,41701.683,3834316.18892,0
+1681351200000,92.15,92.45,91.83,92.36,82788.324,1681354799999,7629143.42507,12739,42228.532,3891772.42157,0
+1681354800000,92.37,92.66,92.19,92.41,65882.916,1681358399999,6087433.59790,10265,32588.513,3011300.71456,0
+1681358400000,92.41,92.51,92.24,92.36,49774.287,1681361999999,4596818.67380,7664,22534.709,2081243.47591,0
+1681362000000,92.35,92.57,92.19,92.55,47132.996,1681365599999,4353117.24620,7581,26483.101,2446577.41435,0
+1681365600000,92.54,92.60,92.15,92.21,53979.173,1681369199999,4986474.82424,9492,22988.563,2123557.24844,0
+1681369200000,92.21,92.78,92.16,92.64,68269.193,1681372799999,6311217.26409,10174,35914.863,3320657.85475,0
+1681372800000,92.63,94.00,92.57,93.67,273553.599,1681376399999,25524723.41430,39920,142360.542,13285903.97264,0
+1681376400000,93.66,94.20,93.37,93.57,234387.688,1681379999999,21991057.02967,33746,116039.260,10888443.36566,0
+1681380000000,93.56,93.92,93.56,93.74,101180.005,1681383599999,9484515.78918,16372,52239.199,4897406.60083,0
+1681383600000,93.74,94.05,93.53,93.57,88793.173,1681387199999,8325665.59259,13261,46351.233,4346814.95223,0
+1681387200000,93.57,94.36,93.55,94.16,163183.407,1681390799999,15332926.80975,23618,81748.767,7682598.04114,0
+1681390800000,94.16,94.39,93.65,93.69,120991.178,1681394399999,11372027.68028,18587,54015.546,5077576.81174,0
+1681394400000,93.69,94.19,93.59,94.10,100192.174,1681397999999,9413940.97598,15473,51140.764,4805537.94746,0
+1681398000000,94.09,94.45,93.72,94.25,299254.802,1681401599999,28166434.52950,37229,150948.941,14208737.62184,0
+1681401600000,94.25,94.41,93.77,94.02,123554.997,1681405199999,11617753.59719,17376,59863.761,5629718.03918,0
+1681405200000,94.03,94.40,93.87,94.40,71220.791,1681408799999,6708293.47033,12284,35715.468,3364331.13118,0
+1681408800000,94.39,94.48,94.18,94.28,71134.817,1681412399999,6710147.03456,11513,34822.998,3285480.46848,0
+1681412400000,94.28,94.55,94.13,94.38,67328.885,1681415999999,6351115.45061,11721,34004.402,3208170.32820,0
+1681416000000,94.37,94.37,94.00,94.03,65239.908,1681419599999,6143933.27897,12406,30840.912,2904374.89159,0
+1681419600000,94.04,94.23,93.93,93.94,29170.162,1681423199999,2744969.54458,6790,13582.733,1278361.72217,0
+1681423200000,93.94,94.24,93.92,94.01,56271.270,1681426799999,5292982.37846,9355,26952.454,2535055.85872,0
+1681426800000,94.02,94.18,93.88,94.14,44686.309,1681430399999,4200930.29771,8009,22971.681,2159539.79112,0
+1681430400000,94.14,98.78,93.97,97.46,749442.749,1681433999999,72429738.80957,110856,406981.214,39315112.35690,0
+1681434000000,97.45,98.25,96.68,97.47,480595.072,1681437599999,46889413.57216,64298,239563.708,23386638.10667,0
+1681437600000,97.47,97.92,96.74,97.33,180211.076,1681441199999,17540467.68967,26666,81724.024,7952556.98767,0
+1681441200000,97.34,98.25,97.10,97.69,175913.426,1681444799999,17191012.41246,25187,93162.904,9105920.47977,0
+1681444800000,97.69,99.38,97.69,98.24,316484.613,1681448399999,31179524.96173,45595,181705.719,17903967.77318,0
+1681448400000,98.23,98.47,98.02,98.27,98259.910,1681451999999,9652594.43637,16467,48928.550,4806805.14616,0
+1681452000000,98.27,98.48,97.88,98.15,154003.258,1681455599999,15124820.88146,21088,66135.506,6495492.74113,0
+1681455600000,98.13,98.14,96.86,96.97,204225.972,1681459199999,19894542.97165,27915,89625.979,8732986.68552,0
+1681459200000,96.97,97.42,96.81,97.24,130003.671,1681462799999,12624824.73903,18547,63158.172,6134480.20698,0
+1681462800000,97.25,97.51,97.07,97.33,91981.382,1681466399999,8950840.44658,15255,47056.618,4579453.80143,0
+1681466400000,97.33,97.35,96.71,96.82,138157.671,1681469999999,13408308.66273,18205,59014.363,5728144.55486,0
+1681470000000,96.82,97.10,96.00,96.95,230274.633,1681473599999,22240205.71131,29992,104820.031,10129700.62239,0
+1681473600000,96.95,97.20,95.25,95.66,297484.632,1681477199999,28691686.39782,41282,136720.435,13198906.29267,0
+1681477200000,95.66,96.84,95.62,96.70,195209.116,1681480799999,18794413.10718,29985,104092.469,10024178.29325,0
+1681480800000,96.70,97.40,95.89,96.34,289682.570,1681484399999,28011496.76521,41336,156539.704,15141668.86090,0
+1681484400000,96.34,96.37,93.60,93.96,535615.156,1681487999999,50787770.32164,72605,222606.446,21119535.57398,0
+1681488000000,93.96,94.47,93.66,94.33,239169.291,1681491599999,22488774.52703,36535,112973.769,10623482.95114,0
+1681491600000,94.33,95.31,94.23,95.04,229816.761,1681495199999,21807127.52577,31366,114763.231,10891780.61171,0
+1681495200000,95.03,95.58,94.97,95.18,104441.360,1681498799999,9947861.06165,17585,53663.794,5111602.06223,0
+1681498800000,95.18,96.06,95.03,96.00,81641.393,1681502399999,7795493.97692,15324,41208.589,3936280.00769,0
+1681502400000,96.01,97.12,95.89,96.43,233949.093,1681505999999,22584730.67772,36177,138010.379,13321611.47460,0
+1681506000000,96.42,96.52,95.92,96.20,67988.641,1681509599999,6542114.27445,12280,31117.083,2994915.69322,0
+1681509600000,96.21,96.64,95.97,96.62,65934.068,1681513199999,6350277.04792,10797,34624.374,3335237.86132,0
+1681513200000,96.61,96.71,96.15,96.36,85468.208,1681516799999,8235678.12266,11916,42115.097,4058083.17274,0
+1681516800000,96.36,96.46,95.43,95.48,130735.250,1681520399999,12536718.57448,20360,59414.836,5696729.45362,0
+1681520400000,95.48,95.56,94.68,95.41,121215.079,1681523999999,11537249.11868,19957,55535.261,5285682.87655,0
+1681524000000,95.42,96.02,95.37,95.44,88463.777,1681527599999,8461543.54742,14073,49697.578,4754113.53913,0
+1681527600000,95.45,95.75,95.35,95.64,44867.925,1681531199999,4288347.17110,8050,22599.185,2160138.33195,0
+1681531200000,95.64,95.66,94.99,95.62,81236.024,1681534799999,7746778.94893,11157,36724.755,3502359.36732,0
+1681534800000,95.61,95.98,95.56,95.81,52113.379,1681538399999,4991732.75900,9098,27657.673,2649548.71449,0
+1681538400000,95.82,95.93,95.35,95.66,44594.999,1681541999999,4262753.96042,7954,21645.082,2068910.42772,0
+1681542000000,95.66,96.57,95.62,96.29,97807.857,1681545599999,9407172.78997,16331,50597.168,4866460.95132,0
+1681545600000,96.28,96.42,95.89,96.15,72443.125,1681549199999,6965846.71599,12058,30746.339,2956550.15324,0
+1681549200000,96.15,96.61,95.97,96.56,67692.992,1681552799999,6522676.90026,12224,35579.450,3429502.53886,0
+1681552800000,96.56,96.69,96.30,96.66,68456.181,1681556399999,6607555.07306,11711,30663.466,2960298.69102,0
+1681556400000,96.65,96.71,96.12,96.27,78326.362,1681559999999,7554013.15817,12155,32865.340,3169786.44415,0
+1681560000000,96.27,96.85,96.19,96.75,75562.537,1681563599999,7299973.50285,13051,37965.427,3667781.27548,0
+1681563600000,96.75,97.00,95.75,96.03,145802.532,1681567199999,14035832.19702,22253,61953.018,5965140.67114,0
+1681567200000,96.04,96.29,95.77,96.10,81422.731,1681570799999,7822279.84086,12961,37692.846,3621596.35099,0
+1681570800000,96.09,96.56,95.97,96.09,79487.252,1681574399999,7655706.82140,12470,38828.162,3740232.41585,0
+1681574400000,96.09,96.60,95.93,96.53,68136.764,1681577999999,6559570.16810,13131,35198.998,3388917.11260,0
+1681578000000,96.53,96.60,95.33,95.77,113958.085,1681581599999,10929918.26671,18890,51051.011,4896188.49436,0
+1681581600000,95.77,96.36,95.76,96.27,56895.885,1681585199999,5469735.63924,11067,26795.219,2575787.00906,0
+1681585200000,96.27,96.41,95.65,96.29,65320.403,1681588799999,6278039.98831,12357,33717.996,3240822.37991,0
+1681588800000,96.28,96.51,96.12,96.22,51488.342,1681592399999,4958885.81621,9237,24388.910,2348735.00021,0
+1681592400000,96.22,96.85,95.96,96.70,80375.095,1681595999999,7758323.33825,14201,42077.661,4061599.36512,0
+1681596000000,96.69,97.29,96.49,96.80,94164.454,1681599599999,9123118.82880,16474,51184.724,4959120.79228,0
+1681599600000,96.80,97.40,96.67,96.73,95800.516,1681603199999,9293539.84085,16167,49956.014,4846593.85621,0
+1681603200000,96.74,96.86,96.14,96.17,83498.099,1681606799999,8058839.84278,13454,34128.409,3294242.23057,0
+1681606800000,96.16,96.20,95.11,96.02,160863.411,1681610399999,15390873.95117,26025,73477.598,7029998.53323,0
+1681610400000,96.03,96.37,95.91,96.20,53599.323,1681613999999,5152974.89326,8916,28178.699,2709383.59189,0
+1681614000000,96.19,96.54,95.84,95.99,74707.762,1681617599999,7186122.83759,12297,39715.629,3820303.52022,0
+1681617600000,95.98,96.32,95.88,96.28,45794.822,1681621199999,4402074.96369,8607,25229.983,2425212.36870,0
+1681621200000,96.27,96.33,95.98,96.17,35357.717,1681624799999,3400479.48818,7262,15810.487,1520530.86518,0
+1681624800000,96.16,96.32,96.03,96.06,48009.828,1681628399999,4617084.87932,7714,24344.207,2341255.57185,0
+1681628400000,96.06,96.42,95.99,96.13,47938.616,1681631999999,4609735.55463,8089,23733.962,2282013.97500,0
+1681632000000,96.13,96.28,96.01,96.17,38959.613,1681635599999,3744575.20423,7131,18674.442,1794969.18869,0
+1681635600000,96.16,98.72,95.95,96.91,711679.519,1681639199999,69478364.56632,95909,374520.340,36571044.75074,0
+1681639200000,96.92,97.06,96.17,96.61,187687.945,1681642799999,18120294.85412,31246,85417.267,8247508.51292,0
+1681642800000,96.60,96.90,96.30,96.59,105177.579,1681646399999,10168884.46525,16339,49930.646,4827815.00006,0
+1681646400000,96.59,98.00,96.54,97.76,200994.043,1681649999999,19556973.62020,28402,106600.679,10373216.60209,0
+1681650000000,97.76,99.55,97.45,98.34,657969.626,1681653599999,64853681.18320,87941,323785.597,31916864.39398,0
+1681653600000,98.35,98.80,97.86,98.64,203569.313,1681657199999,20022976.67474,30575,98501.442,9690185.21421,0
+1681657200000,98.65,101.80,98.43,101.34,772824.668,1681660799999,77597169.20028,104067,399580.383,40109846.61640,0
+1681660800000,101.34,102.30,99.52,101.85,800227.623,1681664399999,80848381.03318,99918,398368.992,40293554.33274,0
+1681664400000,101.85,102.09,101.10,101.36,257332.644,1681667999999,26124815.89130,38876,128358.558,13032698.18524,0
+1681668000000,101.35,101.89,101.10,101.50,134815.533,1681671599999,13676306.86414,22157,66819.805,6778914.94936,0
+1681671600000,101.51,102.00,101.01,101.05,189601.329,1681675199999,19253234.79403,28240,91482.816,9290766.40082,0
+1681675200000,101.06,101.58,100.20,101.29,237241.545,1681678799999,23961104.29209,34264,116922.239,11810735.78989,0
+1681678800000,101.29,101.83,101.14,101.29,80520.821,1681682399999,8168399.85984,16169,35940.785,3646262.37566,0
+1681682400000,101.28,101.55,100.77,100.95,128743.516,1681685999999,13017209.27015,20249,60185.385,6085201.77382,0
+1681686000000,100.96,101.20,100.05,100.11,159013.513,1681689599999,15973911.36051,22498,70186.344,7051469.72639,0
+1681689600000,100.11,100.42,97.55,97.93,605659.949,1681693199999,59818276.48063,79340,261483.885,25828812.40046,0
+1681693200000,97.93,99.30,97.31,99.11,328646.690,1681696799999,32381418.89151,42080,162390.238,16005296.49886,0
+1681696800000,99.11,99.62,99.02,99.17,132960.549,1681700399999,13203614.65726,18669,66374.286,6591543.54187,0
+1681700400000,99.17,99.24,98.74,98.83,100682.292,1681703999999,9966007.33240,14852,44687.895,4423810.33794,0
+1681704000000,98.83,98.95,98.25,98.88,117563.556,1681707599999,11594950.44744,18509,61170.322,6034592.05321,0
+1681707600000,98.88,99.26,98.84,99.21,114498.481,1681711199999,11342305.03865,15457,58679.463,5813946.55615,0
+1681711200000,99.21,99.34,98.34,98.46,117215.493,1681714799999,11575929.12507,17064,60876.930,6011823.57161,0
+1681714800000,98.46,99.79,98.17,99.20,264351.519,1681718399999,26170680.65311,35087,140836.767,13944337.37608,0
+1681718400000,99.21,99.66,98.59,99.54,213988.925,1681721999999,21232361.93373,26778,111171.667,11033801.10056,0
+1681722000000,99.54,99.63,98.79,98.81,135185.175,1681725599999,13418154.76037,19460,57479.817,5706314.59361,0
+1681725600000,98.81,99.23,98.60,99.13,122803.898,1681729199999,12137426.90766,19440,62737.561,6201398.06662,0
+1681729200000,99.13,99.22,97.72,98.40,293881.942,1681732799999,28895056.28271,39127,130829.071,12865551.79330,0
+1681732800000,98.39,99.11,98.16,98.92,176916.701,1681736399999,17457436.91477,24655,81869.073,8079907.34797,0
+1681736400000,98.92,99.50,98.00,99.03,247531.875,1681739999999,24448180.30022,35739,120075.392,11861009.69012,0
+1681740000000,99.03,99.65,98.70,99.59,241308.693,1681743599999,23954260.34175,33345,121405.473,12054075.29965,0
+1681743600000,99.59,99.68,98.80,99.26,213683.128,1681747199999,21219193.89967,29548,112531.958,11175865.85004,0
+1681747200000,99.25,99.36,98.62,98.80,145279.887,1681750799999,14386009.96676,22240,70594.347,6990606.69757,0
+1681750800000,98.81,98.93,98.31,98.40,91018.043,1681754399999,8976355.09837,16799,41307.334,4074056.01843,0
+1681754400000,98.41,99.20,98.33,99.14,93738.365,1681757999999,9257337.75236,16487,53378.679,5272589.87269,0
+1681758000000,99.13,99.21,98.67,98.90,66579.204,1681761599999,6590089.27080,12193,30847.258,3053237.51341,0
+1681761600000,98.91,98.96,98.36,98.39,54741.062,1681765199999,5397297.55397,9786,25605.715,2524804.96856,0
+1681765200000,98.40,98.62,97.95,98.48,90142.236,1681768799999,8856942.27933,15465,41056.560,4034595.20051,0
+1681768800000,98.47,98.96,98.47,98.86,56647.972,1681772399999,5594007.96005,9380,27125.171,2678822.94538,0
+1681772400000,98.86,98.93,98.34,98.90,60744.305,1681775999999,5993835.67415,10851,28725.142,2834366.18008,0
+1681776000000,98.91,99.53,98.75,98.80,200841.589,1681779599999,19903812.02732,24122,105843.528,10490152.64924,0
+1681779600000,98.80,99.60,97.59,99.43,319137.775,1681783199999,31481745.80036,41757,152248.872,15026042.76129,0
+1681783200000,99.43,102.11,99.32,102.00,600143.578,1681786799999,60589410.50296,78380,331923.263,33508720.70878,0
+1681786800000,102.00,102.33,101.10,101.90,366306.705,1681790399999,37269403.06603,53330,181761.188,18493927.72325,0
+1681790400000,101.90,103.00,101.53,101.93,415833.951,1681793999999,42533157.80902,56154,212510.508,21742495.05707,0
+1681794000000,101.94,102.30,101.43,101.69,191576.955,1681797599999,19525041.90816,25161,84516.994,8617024.68013,0
+1681797600000,101.68,102.30,101.53,101.85,144362.323,1681801199999,14719159.80934,21749,69726.966,7110756.62784,0
+1681801200000,101.85,102.04,101.40,101.79,174286.898,1681804799999,17720286.59284,23003,87443.111,8893037.17631,0
+1681804800000,101.79,102.67,101.66,102.31,266140.777,1681808399999,27181880.62682,35544,145697.477,14884090.07498,0
+1681808400000,102.32,102.55,101.94,102.38,173651.849,1681811999999,17752424.41627,25052,88076.384,9004781.96429,0
+1681812000000,102.37,102.48,101.78,101.98,114451.541,1681815599999,11679508.14952,15723,55876.070,5702007.07606,0
+1681815600000,101.98,103.58,101.81,103.12,282302.019,1681819199999,28996742.73897,38914,152894.735,15710689.92846,0
+1681819200000,103.11,103.15,101.42,101.63,300151.885,1681822799999,30689856.18607,35836,135834.463,13887907.23887,0
+1681822800000,101.63,101.98,101.49,101.54,156196.450,1681826399999,15887713.29040,23934,76535.974,7785157.81385,0
+1681826400000,101.53,101.82,100.74,101.59,286966.664,1681829999999,29074108.88670,38045,130895.976,13267425.46325,0
+1681830000000,101.59,101.74,100.86,101.23,156813.135,1681833599999,15876357.88418,23629,70673.341,7154216.44510,0
+1681833600000,101.23,101.48,101.08,101.34,86984.290,1681837199999,8811832.27558,14686,44050.129,4462272.09134,0
+1681837200000,101.35,101.70,100.57,100.66,147617.987,1681840799999,14910998.20846,22414,71856.167,7259473.96295,0
+1681840800000,100.66,101.13,100.14,100.53,156462.925,1681844399999,15738169.38851,27133,72419.092,7286471.42297,0
+1681844400000,100.53,101.23,100.42,100.74,88411.043,1681847999999,8919523.40871,15290,43854.540,4424026.13203,0
+1681848000000,100.75,101.55,100.48,101.42,86978.276,1681851599999,8790216.99360,15340,47667.535,4817356.99930,0
+1681851600000,101.42,101.58,101.07,101.52,65348.248,1681855199999,6621436.19443,11227,32534.847,3296541.00583,0
+1681855200000,101.52,101.64,101.03,101.44,67333.495,1681858799999,6823043.58826,10927,33115.784,3355954.09202,0
+1681858800000,101.44,102.00,101.25,101.94,109714.445,1681862399999,11160877.30223,16822,60109.495,6115343.11166,0
+1681862400000,101.93,101.94,101.20,101.49,83414.151,1681865999999,8469011.78147,14173,35106.215,3564552.38798,0
+1681866000000,101.49,101.59,101.18,101.31,62605.166,1681869599999,6345180.69901,10549,29586.640,2998940.75852,0
+1681869600000,101.29,101.35,100.86,101.12,70935.019,1681873199999,7172132.42489,11760,31726.457,3208390.76848,0
+1681873200000,101.12,101.19,100.57,100.81,86357.960,1681876799999,8707796.51397,13578,35984.552,3628392.03528,0
+1681876800000,100.81,101.96,100.50,101.36,125106.730,1681880399999,12670205.71420,20087,66779.939,6763596.72126,0
+1681880400000,101.37,101.76,101.30,101.47,69372.933,1681883999999,7041797.36848,11264,38121.605,3870256.87087,0
+1681884000000,101.47,101.56,100.40,100.52,128150.905,1681887599999,12935600.89384,20739,51380.569,5188035.64246,0
+1681887600000,100.51,100.74,99.68,99.97,261853.049,1681891199999,26198722.67158,39757,103243.610,10332793.76481,0
+1681891200000,99.97,100.50,93.00,95.00,1393476.368,1681894799999,134266694.99283,184964,599151.638,57724895.08988,0
+1681894800000,94.99,95.76,94.93,95.20,263321.543,1681898399999,25109807.51661,41197,134557.564,12832246.40592,0
+1681898400000,95.20,95.66,95.06,95.39,172100.973,1681901999999,16419179.51665,27906,90633.794,8647410.39541,0
+1681902000000,95.39,95.88,95.20,95.41,148411.160,1681905599999,14166648.25081,23095,78992.747,7540120.31901,0
+1681905600000,95.41,95.43,95.02,95.27,130735.663,1681909199999,12446874.29992,18972,65333.060,6220570.55077,0
+1681909200000,95.28,95.32,94.59,95.29,183202.584,1681912799999,17409019.42030,26507,79539.261,7559339.60247,0
+1681912800000,95.29,95.60,94.71,95.08,314056.097,1681916399999,29920799.01748,40920,146848.989,13994368.01418,0
+1681916400000,95.08,95.28,94.08,94.19,319271.425,1681919999999,30230015.07318,44330,139866.895,13243687.80847,0
+1681920000000,94.18,94.54,93.71,94.34,173807.068,1681923599999,16376498.43830,31067,83667.255,7885507.33309,0
+1681923600000,94.33,94.35,92.07,93.47,429986.093,1681927199999,40093096.23665,67476,195866.373,18273703.68643,0
+1681927200000,93.47,93.64,92.51,93.04,170887.478,1681930799999,15896003.63567,27379,86801.921,8075108.00229,0
+1681930800000,93.03,93.52,92.73,93.22,100831.252,1681934399999,9397603.03844,17456,52508.448,4893970.08585,0
+1681934400000,93.22,93.60,92.92,93.22,102491.404,1681937999999,9562775.78040,19552,50368.560,4700107.71342,0
+1681938000000,93.22,93.33,91.06,92.87,328932.797,1681941599999,30282782.99613,56393,140342.637,12929860.01929,0
+1681941600000,92.87,93.31,92.61,92.98,123966.954,1681945199999,11526082.03372,20804,68032.787,6325805.00568,0
+1681945200000,92.98,92.98,86.45,90.43,786740.499,1681948799999,70415127.38080,122888,325739.720,29150165.51360,0
+1681948800000,90.42,90.94,89.85,90.73,262669.116,1681952399999,23742776.13114,38513,122277.853,11055544.47670,0
+1681952400000,90.73,91.25,90.11,91.24,157349.153,1681955999999,14271471.34810,26324,73442.821,6663715.31856,0
+1681956000000,91.24,91.25,89.39,89.47,262030.459,1681959599999,23633721.97583,34328,116542.930,10512634.56719,0
+1681959600000,89.47,90.71,88.58,90.53,281077.440,1681963199999,25236939.86910,45983,144777.601,13000567.77242,0
+1681963200000,90.53,91.11,90.38,90.78,127876.696,1681966799999,11619840.57208,22347,64190.714,5832948.20654,0
+1681966800000,90.78,91.12,90.30,90.88,121729.594,1681970399999,11045270.37598,19830,57439.915,5212289.37781,0
+1681970400000,90.87,91.40,90.79,90.95,174185.477,1681973999999,15870063.02248,26958,90104.500,8210064.34216,0
+1681974000000,90.95,91.19,90.26,90.52,152871.335,1681977599999,13880674.96683,22954,64296.879,5841453.31996,0
+1681977600000,90.52,91.43,90.43,90.90,183654.777,1681981199999,16710292.96544,25696,83822.516,7626745.33866,0
+1681981200000,90.91,91.26,90.74,91.02,123970.068,1681984799999,11283757.95490,17410,56966.026,5185474.49044,0
+1681984800000,91.02,91.33,90.63,91.00,110676.870,1681988399999,10067867.68897,17574,55244.961,5025667.76262,0
+1681988400000,91.00,91.06,89.73,89.92,295943.031,1681991999999,26738597.42987,35804,125410.427,11330686.98005,0
+1681992000000,89.93,92.43,89.83,91.92,474722.779,1681995599999,43372530.58461,58115,241492.161,22063194.11999,0
+1681995600000,91.92,91.97,90.92,91.47,294282.673,1681999199999,26904994.38755,39224,143680.456,13137042.13519,0
+1681999200000,91.47,91.79,90.79,90.88,150427.070,1682002799999,13733809.97383,21584,71478.992,6527160.32365,0
+1682002800000,90.89,91.04,89.33,89.75,330387.667,1682006399999,29782505.27036,41108,153689.342,13856355.74262,0
+1682006400000,89.76,90.28,87.78,89.03,494082.643,1682009999999,44121023.18304,69660,240907.363,21518815.88724,0
+1682010000000,89.04,89.39,88.03,88.07,310919.131,1682013599999,27582992.34221,44863,151376.230,13430583.99494,0
+1682013600000,88.06,88.60,87.36,88.27,343235.593,1682017199999,30198229.82056,50790,165422.104,14557634.77129,0
+1682017200000,88.26,88.29,87.10,87.94,299471.399,1682020799999,26254997.52048,44050,134458.334,11790803.56664,0
+1682020800000,87.94,88.73,87.56,88.25,144783.622,1682024399999,12772658.39558,22013,76204.361,6724789.59780,0
+1682024400000,88.27,89.07,88.11,89.04,144939.310,1682027999999,12840750.16739,19963,83439.460,7392953.27833,0
+1682028000000,89.04,89.59,88.78,89.50,126970.591,1682031599999,11344416.39071,21991,59897.997,5351484.65534,0
+1682031600000,89.50,90.99,89.44,90.18,290568.548,1682035199999,26235276.71037,42646,153322.047,13843629.07505,0
+1682035200000,90.18,90.88,89.65,90.40,230611.831,1682038799999,20806556.26159,31740,122661.514,11066496.94453,0
+1682038800000,90.40,90.68,89.20,89.35,160042.374,1682042399999,14393449.82897,23113,70742.642,6366705.98814,0
+1682042400000,89.34,90.18,89.13,90.09,183909.820,1682045999999,16489963.02896,25558,100918.073,9049016.33158,0
+1682046000000,90.09,90.69,90.01,90.16,136349.047,1682049599999,12314730.32212,20721,63230.302,5711361.56107,0
+1682049600000,90.16,90.59,89.77,89.80,106309.285,1682053199999,9588600.30153,15356,47399.103,4276270.12125,0
+1682053200000,89.81,89.94,89.35,89.38,119549.815,1682056799999,10717160.02633,18055,56711.823,5084070.97435,0
+1682056800000,89.38,89.71,87.84,88.45,301107.115,1682060399999,26743453.02070,44662,134911.331,11983345.62680,0
+1682060400000,88.46,90.24,88.30,90.20,258915.213,1682063999999,23106042.85731,37574,141135.801,12598042.49039,0
+1682064000000,90.21,90.45,89.54,90.30,207227.094,1682067599999,18654991.52483,29949,112955.615,10170692.89066,0
+1682067600000,90.30,90.65,89.90,90.25,204806.710,1682071199999,18498383.60358,25426,105662.323,9544559.72886,0
+1682071200000,90.25,90.62,89.52,89.71,161364.974,1682074799999,14534457.36373,22103,74192.071,6685263.35224,0
+1682074800000,89.71,89.72,88.87,89.20,183295.789,1682078399999,16358795.34822,26998,82530.390,7365243.14746,0
+1682078400000,89.21,89.76,88.20,89.66,203099.004,1682081999999,18110674.71449,29364,101800.758,9079906.48688,0
+1682082000000,89.66,90.14,89.14,89.25,174414.317,1682085599999,15644165.65527,24520,85173.322,7639947.85161,0
+1682085600000,89.25,89.73,88.80,89.23,186609.600,1682089199999,16664700.33800,25581,88140.728,7873044.53181,0
+1682089200000,89.22,89.58,88.72,88.92,142289.403,1682092799999,12695173.59438,19757,68945.526,6152064.48244,0
+1682092800000,88.93,89.34,88.50,89.29,186894.955,1682096399999,16620690.79799,26067,87744.611,7804112.22863,0
+1682096400000,89.30,89.95,88.20,89.40,310425.750,1682099999999,27633453.64604,42095,147239.282,13105274.20484,0
+1682100000000,89.40,89.54,88.08,88.32,185539.964,1682103599999,16471113.52011,30331,89343.664,7929026.67969,0
+1682103600000,88.32,88.44,83.50,85.44,805373.624,1682107199999,69159522.82138,117615,340370.641,29218804.36247,0
+1682107200000,85.44,85.85,84.54,84.59,276734.834,1682110799999,23596201.99595,42662,134006.384,11428693.49938,0
+1682110800000,84.59,85.20,84.33,84.48,169263.598,1682114399999,14355491.88282,27279,79214.761,6719643.16659,0
+1682114400000,84.49,85.45,84.47,85.39,142326.829,1682117999999,12108415.88046,21078,70933.975,6033877.84116,0
+1682118000000,85.38,85.98,85.24,85.29,120304.059,1682121599999,10300902.43628,18293,65470.827,5607547.63731,0
+1682121600000,85.28,85.59,84.81,85.05,121308.520,1682125199999,10330094.27737,19282,57122.362,4865428.17832,0
+1682125200000,85.06,85.85,84.71,85.73,132025.362,1682128799999,11248388.63801,19136,63842.779,5440765.47820,0
+1682128800000,85.72,85.75,85.29,85.50,72663.462,1682132399999,6214820.03425,10743,33572.210,2871607.52338,0
+1682132400000,85.50,85.63,85.18,85.47,81139.500,1682135999999,6926756.89579,11709,44565.743,3804451.22844,0
+1682136000000,85.47,85.95,85.30,85.74,72923.059,1682139599999,6247282.54051,11930,35497.429,3040743.14657,0
+1682139600000,85.74,85.94,85.45,85.94,67931.363,1682143199999,5819359.04526,10459,38777.794,3322469.52053,0
+1682143200000,85.94,85.95,85.41,85.65,67125.958,1682146799999,5750020.11510,11661,32638.919,2795548.47844,0
+1682146800000,85.65,85.93,85.22,85.45,83850.933,1682150399999,7180498.80460,13512,38499.455,3297451.76844,0
+1682150400000,85.45,85.74,85.24,85.35,72457.700,1682153999999,6195887.21752,11052,38526.301,3294182.28941,0
+1682154000000,85.34,85.85,85.32,85.48,64040.625,1682157599999,5483529.29719,10983,32073.431,2746559.28844,0
+1682157600000,85.49,85.85,85.30,85.76,77374.054,1682161199999,6616737.08685,12363,42542.631,3638110.39844,0
+1682161200000,85.76,85.93,85.63,85.82,67772.232,1682164799999,5816156.82889,10146,31448.759,2699014.17910,0
+1682164800000,85.83,86.50,85.82,86.30,170325.222,1682168399999,14675977.36547,21034,102289.511,8814355.51185,0
+1682168400000,86.30,86.34,85.61,85.82,100058.049,1682171999999,8604527.80991,14907,47381.066,4074195.82557,0
+1682172000000,85.82,86.89,85.72,86.64,144798.186,1682175599999,12504097.18619,20408,80993.125,6996027.88175,0
+1682175600000,86.64,87.07,86.30,86.73,159793.815,1682179199999,13856142.90394,22635,85512.945,7416621.21246,0
+1682179200000,86.73,87.09,86.42,86.51,139506.043,1682182799999,12113538.10072,20882,65091.212,5652193.13005,0
+1682182800000,86.52,87.04,86.40,86.94,91671.825,1682186399999,7956835.35168,13266,47232.800,4099864.41220,0
+1682186400000,86.94,86.98,86.47,86.86,64987.437,1682189999999,5635278.97366,11174,28522.364,2473528.70132,0
+1682190000000,86.86,86.96,86.76,86.85,44709.632,1682193599999,3883821.67418,7350,23155.846,2011508.00809,0
+1682193600000,86.85,86.97,86.75,86.87,42422.452,1682197199999,3684630.04650,7078,22677.118,1969716.67216,0
+1682197200000,86.87,86.97,86.62,86.97,47905.116,1682200799999,4158681.35719,8418,21662.610,1880511.51018,0
+1682200800000,86.97,87.08,86.81,87.06,87203.111,1682204399999,7584769.60651,12409,44868.822,3902649.38036,0
+1682204400000,87.05,87.08,86.89,86.95,43821.563,1682207999999,3812074.31383,7193,22172.510,1928864.47121,0
+1682208000000,86.95,86.98,85.36,86.09,185552.391,1682211599999,15967481.16490,25311,81560.801,7016699.41923,0
+1682211600000,86.09,86.27,85.83,86.04,70233.457,1682215199999,6044166.76670,12326,34377.810,2958648.71262,0
+1682215200000,86.05,86.21,85.75,86.17,51489.808,1682218799999,4429560.01531,9059,28495.280,2451612.61188,0
+1682218800000,86.16,86.54,86.11,86.20,47822.654,1682222399999,4126991.06960,8833,23748.402,2049507.02427,0
+1682222400000,86.21,86.44,86.13,86.36,36234.662,1682225999999,3126759.05027,6080,18810.987,1623221.60551,0
+1682226000000,86.37,86.64,86.21,86.60,53429.443,1682229599999,4618108.82581,9089,26916.155,2326713.00810,0
+1682229600000,86.59,86.97,86.52,86.68,87382.791,1682233199999,7578317.25004,11919,45624.456,3957032.35329,0
+1682233200000,86.66,87.01,86.36,86.92,64602.737,1682236799999,5601261.81344,11071,34132.952,2959840.63921,0
+1682236800000,86.92,87.06,86.83,86.95,63575.060,1682240399999,5527618.12230,11412,31469.760,2736397.83598,0
+1682240400000,86.95,87.01,86.52,86.73,74841.937,1682243999999,6490626.84182,10529,29970.338,2598496.64855,0
+1682244000000,86.73,86.90,86.33,86.47,70010.953,1682247599999,6061581.48669,10460,30114.159,2607702.41136,0
+1682247600000,86.47,86.88,86.35,86.84,51226.174,1682251199999,4436080.76524,8762,27353.212,2368953.69416,0
+1682251200000,86.84,87.02,86.62,86.64,67502.564,1682254799999,5862350.20424,11334,31823.178,2764054.87535,0
+1682254800000,86.63,86.80,86.43,86.59,50337.247,1682258399999,4359947.36683,9335,25579.083,2215656.09029,0
+1682258400000,86.59,86.76,85.78,86.18,103362.161,1682261999999,8926443.50165,15993,48470.403,4187750.95638,0
+1682262000000,86.17,86.36,85.37,85.91,209541.320,1682265599999,17987069.97743,31173,105937.271,9093853.47743,0
+1682265600000,85.91,86.51,85.00,86.21,150551.957,1682269199999,12924833.34983,25027,68809.163,5909962.60174,0
+1682269200000,86.22,86.48,85.55,85.65,87315.613,1682272799999,7510744.74149,14374,40783.682,3507488.10203,0
+1682272800000,85.65,85.80,84.02,84.80,271742.422,1682276399999,23085967.08889,38433,122436.002,10403574.14985,0
+1682276400000,84.79,85.78,84.61,85.56,117440.128,1682279999999,10006666.62464,21406,56675.294,4829417.68324,0
+1682280000000,85.57,86.25,85.27,86.14,104436.009,1682283599999,8975587.30815,17272,51343.054,4412604.73293,0
+1682283600000,86.15,86.28,85.80,86.13,50341.753,1682287199999,4329842.05978,9495,22467.825,1932239.88205,0
+1682287200000,86.13,86.63,85.61,86.51,101425.967,1682290799999,8741182.16581,16756,47298.844,4077260.31661,0
+1682290800000,86.50,86.94,86.44,86.72,108485.703,1682294399999,9406410.20480,17397,53925.453,4675532.30803,0
+1682294400000,86.72,87.89,86.17,87.88,248298.045,1682297999999,21579002.36100,33924,136542.638,11870425.61742,0
+1682298000000,87.87,88.48,87.18,87.48,274577.198,1682301599999,24131545.58033,41438,129742.844,11405909.46396,0
+1682301600000,87.47,87.95,87.30,87.48,106804.513,1682305199999,9355249.28896,16716,52689.355,4615377.68109,0
+1682305200000,87.48,87.65,87.02,87.61,74893.657,1682308799999,6544632.10748,13795,33971.955,2969174.16951,0
+1682308800000,87.60,87.89,87.36,87.85,73904.965,1682312399999,6473027.08387,11999,38189.546,3345103.37231,0
+1682312400000,87.86,88.38,87.09,87.43,185847.077,1682315999999,16318086.32919,27110,92723.075,8143751.88347,0
+1682316000000,87.42,87.85,86.80,87.32,149315.631,1682319599999,13044724.38473,25039,74515.692,6511239.12058,0
+1682319600000,87.33,87.39,86.28,87.09,215563.881,1682323199999,18746374.14930,30839,100857.884,8773356.87883,0
+1682323200000,87.10,87.42,85.96,86.58,225165.433,1682326799999,19519086.09501,33564,110834.446,9608909.16739,0
+1682326800000,86.57,87.10,86.51,86.99,117250.601,1682330399999,10182591.72488,19241,59957.038,5207102.96458,0
+1682330400000,86.99,87.68,86.98,87.42,140745.985,1682333999999,12284567.60162,19565,75870.236,6622509.32015,0
+1682334000000,87.41,88.20,87.38,88.06,144128.183,1682337599999,12652303.22981,21649,77222.040,6779740.94363,0
+1682337600000,88.06,88.24,87.55,87.68,139799.400,1682341199999,12280154.44491,21573,63840.465,5608796.62940,0
+1682341200000,87.68,88.76,87.61,88.43,268855.386,1682344799999,23740300.17334,35397,154222.266,13620577.55051,0
+1682344800000,88.43,88.98,87.10,87.89,330640.237,1682348399999,29141079.71795,43752,149810.945,13208617.41383,0
+1682348400000,87.88,87.91,86.66,86.95,179906.201,1682351999999,15695040.26282,27355,84242.589,7350425.44566,0
+1682352000000,86.95,87.38,86.20,86.48,188616.780,1682355599999,16383319.35789,27783,92171.790,8008995.04796,0
+1682355600000,86.47,87.74,85.81,87.46,248409.362,1682359199999,21619909.63626,33309,121076.328,10539907.68941,0
+1682359200000,87.47,88.26,87.43,87.56,123407.057,1682362799999,10831755.67350,19623,58427.879,5128737.85360,0
+1682362800000,87.57,87.94,87.55,87.72,80385.376,1682366399999,7052687.30445,11723,44224.011,3879891.50923,0
+1682366400000,87.71,88.20,87.56,88.12,64460.330,1682369999999,5671706.54104,11263,34140.860,3004016.45636,0
+1682370000000,88.12,88.50,87.91,88.13,80472.510,1682373599999,7096233.38317,12453,41730.535,3680809.90234,0
+1682373600000,88.14,88.92,88.11,88.35,121172.875,1682377199999,10731354.61904,19662,64449.164,5708620.20495,0
+1682377200000,88.35,88.83,88.22,88.25,96103.649,1682380799999,8504611.15330,14683,47085.821,4168111.01695,0
+1682380800000,88.26,88.76,87.71,87.83,151208.416,1682384399999,13344262.78653,24261,77715.261,6862245.58400,0
+1682384400000,87.83,88.29,87.38,87.77,114334.434,1682387999999,10050357.67086,17244,53236.654,4681484.41871,0
+1682388000000,87.77,87.92,87.24,87.49,105507.630,1682391599999,9233352.62563,15605,47009.909,4114210.48445,0
+1682391600000,87.49,87.72,87.12,87.40,94702.983,1682395199999,8280953.83054,14702,49268.548,4308951.63678,0
+1682395200000,87.40,87.93,87.24,87.72,73620.681,1682398799999,6452151.14311,11486,39123.203,3429432.92235,0
+1682398800000,87.72,87.99,87.37,87.88,93650.399,1682402399999,8212475.78506,14299,48761.172,4276451.34481,0
+1682402400000,87.89,87.99,87.48,87.53,72043.698,1682405999999,6325037.23576,10512,29316.495,2574761.56810,0
+1682406000000,87.53,87.94,87.20,87.56,138140.584,1682409599999,12097399.93999,18929,65252.857,5714447.64670,0
+1682409600000,87.55,89.32,87.45,88.56,521954.421,1682413199999,46130683.29072,57117,288306.334,25487053.92190,0
+1682413200000,88.57,89.72,88.48,89.18,515761.496,1682416799999,46026646.41735,62055,268106.916,23924713.54086,0
+1682416800000,89.18,89.68,88.93,89.07,210290.315,1682420399999,18774719.59411,30483,99920.594,8920576.45119,0
+1682420400000,89.06,89.58,88.81,89.11,206850.261,1682423999999,18447208.08106,28515,98854.961,8818843.51095,0
+1682424000000,89.12,89.49,89.00,89.28,162201.830,1682427599999,14476500.95709,23918,83546.473,7456820.74159,0
+1682427600000,89.29,89.85,89.20,89.41,274140.863,1682431199999,24551935.32951,40051,148627.395,13312593.86325,0
+1682431200000,89.41,89.71,88.25,88.92,349606.279,1682434799999,31072166.06809,46533,154637.296,13744364.19738,0
+1682434800000,88.92,89.49,88.53,89.13,249986.133,1682438399999,22249162.28555,35288,125671.719,11187965.96173,0
+1682438400000,89.14,89.58,88.77,89.39,169720.437,1682441999999,15144058.60963,26405,86754.369,7740596.55281,0
+1682442000000,89.39,89.80,88.80,89.63,198170.724,1682445599999,17708296.27538,31419,103766.394,9273384.21285,0
+1682445600000,89.63,90.78,89.32,90.40,397810.503,1682449199999,35800338.78139,55972,227592.319,20491202.58437,0
+1682449200000,90.40,90.55,90.01,90.15,189247.179,1682452799999,17073692.51501,28953,94191.870,8498165.52385,0
+1682452800000,90.15,91.75,90.07,91.19,377585.798,1682456399999,34421251.11990,55218,201012.487,18324795.34628,0
+1682456400000,91.20,91.75,91.00,91.16,195050.480,1682459999999,17814941.16663,34669,92913.959,8487686.32059,0
+1682460000000,91.16,91.50,90.84,90.92,226602.043,1682463599999,20650720.24930,35103,104834.748,9555674.38164,0
+1682463600000,90.93,91.35,90.71,90.98,161109.393,1682467199999,14666641.69696,25035,79713.116,7257933.46647,0
+1682467200000,90.98,91.44,90.66,90.79,188439.085,1682470799999,17151785.87992,33310,88150.716,8025215.21653,0
+1682470800000,90.79,91.11,90.79,90.93,81603.202,1682474399999,7422500.58536,14925,39315.451,3576242.67255,0
+1682474400000,90.93,91.33,90.76,91.29,93927.075,1682477999999,8547641.31495,16733,49646.291,4519342.58508,0
+1682478000000,91.29,91.39,90.84,90.93,103799.239,1682481599999,9453839.17972,19921,46585.637,4243600.24725,0
+1682481600000,90.92,91.20,90.84,90.85,80233.951,1682485199999,7301256.30270,12830,38691.898,3521010.52485,0
+1682485200000,90.86,91.27,90.84,90.96,84197.172,1682488799999,7663127.01044,13352,40395.355,3677293.94049,0
+1682488800000,90.96,91.28,90.30,90.52,166787.107,1682492399999,15116907.53875,24954,77049.933,6984112.46628,0
+1682492400000,90.51,90.51,89.73,90.10,147957.751,1682495999999,13332101.14133,25435,68534.371,6176511.46626,0
+1682496000000,90.09,90.97,89.88,90.70,287645.973,1682499599999,26008445.18564,41951,147268.296,13317354.85839,0
+1682499600000,90.71,91.29,90.41,90.99,211592.505,1682503199999,19220677.26905,35875,108238.027,9832804.19046,0
+1682503200000,90.98,92.00,90.83,91.60,307775.689,1682506799999,28138099.53713,45549,169053.302,15457956.42368,0
+1682506800000,91.60,91.99,91.26,91.85,165767.036,1682510399999,15177016.75627,28942,82786.191,7580674.04396,0
+1682510400000,91.85,93.89,91.65,93.65,612978.677,1682513999999,56948811.79725,87093,319194.511,29651391.93843,0
+1682514000000,93.64,93.90,92.39,92.92,334939.049,1682517599999,31173621.52757,51256,149975.325,13961364.68805,0
+1682517600000,92.92,93.09,91.69,92.30,273661.864,1682521199999,25250282.41250,37737,123813.444,11428046.87260,0
+1682521200000,92.31,92.48,92.04,92.33,153305.374,1682524799999,14145614.46656,24238,78664.309,7259395.30749,0
+1682524800000,92.34,92.63,91.86,92.23,181530.158,1682528399999,16735068.25967,26548,95216.607,8778264.98556,0
+1682528400000,92.22,92.22,91.55,91.66,114284.220,1682531999999,10504018.34091,19173,55754.174,5126012.86917,0
+1682532000000,91.67,91.95,91.32,91.63,119349.342,1682535599999,10935135.53951,20155,54491.652,4993280.81109,0
+1682535600000,91.63,91.64,85.00,86.25,1180233.171,1682539199999,103978093.39561,157517,514718.243,45324906.81157,0
+1682539200000,86.25,88.06,84.00,88.02,1059898.235,1682542799999,91129109.72857,133176,542218.012,46659912.97918,0
+1682542800000,88.02,88.68,86.86,88.63,332350.953,1682546399999,29126652.74610,48202,172727.089,15142604.26006,0
+1682546400000,88.63,88.67,87.66,87.93,218003.383,1682549999999,19215489.86053,36278,99871.934,8802562.63076,0
+1682550000000,87.93,88.28,87.81,88.07,108078.347,1682553599999,9515843.26015,18828,52178.572,4594189.42221,0
+1682553600000,88.07,90.68,87.82,90.14,677941.681,1682557199999,60807724.12657,85182,356508.646,31977454.29486,0
+1682557200000,90.13,90.50,88.19,88.77,377129.519,1682560799999,33671177.72260,58895,181869.165,16242058.50080,0
+1682560800000,88.76,89.51,88.66,88.96,135684.956,1682564399999,12075429.21429,21013,64190.004,5713639.19380,0
+1682564400000,88.95,89.07,88.36,88.53,166068.347,1682567999999,14715542.59508,23786,68814.559,6097361.79775,0
+1682568000000,88.53,89.29,88.48,89.22,107761.200,1682571599999,9571121.93534,16458,59427.647,5278089.92408,0
+1682571600000,89.22,89.69,89.02,89.06,105330.135,1682575199999,9406132.14169,19870,52250.092,4666489.68267,0
+1682575200000,89.05,89.30,88.01,88.79,220254.118,1682578799999,19549668.05815,30855,101736.600,9031029.69730,0
+1682578800000,88.79,89.20,88.45,88.85,143416.383,1682582399999,12750741.77155,22657,73442.241,6530259.60185,0
+1682582400000,88.84,89.20,88.36,88.43,137938.600,1682585999999,12240895.73687,30856,69264.502,6147343.41581,0
+1682586000000,88.42,88.53,87.79,88.09,201405.263,1682589599999,17757169.35075,29323,90415.096,7972947.39991,0
+1682589600000,88.08,88.51,88.01,88.28,88529.409,1682593199999,7813437.83154,14569,47195.578,4165586.78297,0
+1682593200000,88.29,88.64,88.03,88.29,120374.406,1682596799999,10636352.57719,18954,57743.981,5102814.21847,0
+1682596800000,88.29,88.47,87.00,87.93,314923.809,1682600399999,27665701.49104,47481,149091.214,13099448.23331,0
+1682600400000,87.92,88.49,87.92,88.39,124965.821,1682603999999,11021118.49484,22724,63807.645,5627671.41431,0
+1682604000000,88.39,88.95,88.27,88.51,138388.450,1682607599999,12255792.14266,24925,69195.963,6129048.43495,0
+1682607600000,88.51,89.95,88.05,89.17,379885.707,1682611199999,33877561.61687,56409,197903.952,17648115.58439,0
+1682611200000,89.16,89.26,88.65,89.10,100366.318,1682614799999,8926688.97694,22507,47634.764,4237075.56000,0
+1682614800000,89.11,89.46,88.96,89.20,104488.434,1682618399999,9324199.66542,17772,50291.115,4488070.43090,0
+1682618400000,89.20,90.36,88.99,89.92,244758.450,1682621999999,21995448.90101,46547,125282.234,11260447.83766,0
+1682622000000,89.93,90.10,89.15,89.96,185665.839,1682625599999,16657134.72635,30973,90902.672,8156002.80582,0
+1682625600000,89.95,90.32,89.56,89.78,114536.676,1682629199999,10293004.20382,19294,57299.336,5149180.10124,0
+1682629200000,89.77,90.40,89.76,89.89,82158.603,1682632799999,7401493.27852,16271,45564.760,4105137.23536,0
+1682632800000,89.89,90.07,88.87,89.46,138961.438,1682636399999,12454300.45248,28488,62870.344,5635575.29184,0
+1682636400000,89.47,89.84,89.38,89.70,73598.089,1682639999999,6596612.54172,21243,36023.576,3228955.67366,0
+1682640000000,89.70,89.80,89.10,89.65,87681.651,1682643599999,7842163.31175,18964,42351.126,3788405.24090,0
+1682643600000,89.65,89.74,89.09,89.31,73696.325,1682647199999,6591142.34942,19693,32962.994,2948709.99560,0
+1682647200000,89.30,89.37,88.73,88.96,90519.036,1682650799999,8052511.00652,13122,44111.894,3923672.20047,0
+1682650800000,88.96,89.03,88.80,89.00,50387.721,1682654399999,4480072.56152,10925,27606.960,2454643.30003,0
+1682654400000,88.99,89.58,88.94,89.37,65046.938,1682657999999,5807464.66908,13327,37430.368,3341897.68143,0
+1682658000000,89.36,89.77,89.30,89.38,66566.574,1682661599999,5960213.05417,12779,33124.262,2965802.86817,0
+1682661600000,89.37,89.53,89.17,89.38,57084.113,1682665199999,5099402.20600,19476,29183.529,2607206.66038,0
+1682665200000,89.37,90.35,89.37,89.94,137158.816,1682668799999,12322939.00247,20032,66577.981,5980963.66115,0
+1682668800000,89.94,90.13,89.02,89.35,161590.542,1682672399999,14477080.58120,26984,74902.613,6712500.82840,0
+1682672400000,89.35,89.84,89.20,89.25,94829.212,1682675999999,8485919.78175,15896,45260.930,4051046.25897,0
+1682676000000,89.24,89.69,89.16,89.40,75971.802,1682679599999,6797918.71891,21493,41848.313,3744651.77426,0
+1682679600000,89.39,89.51,88.85,88.94,83709.209,1682683199999,7467171.44275,22075,38521.548,3436600.24187,0
+1682683200000,88.93,89.81,88.76,88.95,157690.996,1682686799999,14069786.82054,34074,77253.073,6893696.26420,0
+1682686800000,88.95,89.31,87.58,88.09,301173.683,1682690399999,26620470.35343,53279,136329.799,12054142.96533,0
+1682690400000,88.08,89.19,87.95,88.36,206283.314,1682693999999,18275573.09855,41025,97451.583,8635517.86838,0
+1682694000000,88.35,88.76,88.04,88.67,97091.899,1682697599999,8584500.03529,25353,52071.324,4604553.71323,0
+1682697600000,88.67,90.30,88.62,89.39,540315.066,1682701199999,48342872.72782,69399,291170.972,26056203.57275,0
+1682701200000,89.40,89.45,88.82,89.06,98231.678,1682704799999,8749449.10124,24252,44920.351,4000884.07314,0
+1682704800000,89.07,89.18,88.64,89.14,77021.163,1682708399999,6845965.68319,21946,36570.436,3250409.91283,0
+1682708400000,89.13,89.56,89.13,89.30,76036.348,1682711999999,6793857.27247,19578,37313.851,3333838.11430,0
+1682712000000,89.31,89.66,89.26,89.54,58598.608,1682715599999,5240997.78030,18755,28070.651,2510769.15339,0
+1682715600000,89.54,89.65,89.31,89.48,32996.361,1682719199999,2953754.04543,15601,14873.784,1331571.69208,0
+1682719200000,89.49,90.04,89.36,89.61,75589.942,1682722799999,6778952.83215,21641,40466.906,3629150.39832,0
+1682722800000,89.61,89.95,89.45,89.58,81151.418,1682726399999,7274888.09850,13054,34193.029,3065673.52969,0
+1682726400000,89.58,89.95,89.23,89.34,94422.397,1682729999999,8460836.77729,23279,41681.263,3736295.68348,0
+1682730000000,89.35,89.82,89.30,89.71,39945.674,1682733599999,3577991.86428,7267,19167.060,1716695.60710,0
+1682733600000,89.71,90.02,89.63,89.94,55435.103,1682737199999,4981729.64027,11318,30976.692,2783761.27348,0
+1682737200000,89.93,90.12,89.60,89.64,63504.314,1682740799999,5704664.49144,18688,29849.174,2681693.79825,0
+1682740800000,89.64,90.02,89.62,89.98,51730.396,1682744399999,4647946.57273,14326,30139.939,2708159.72922,0
+1682744400000,89.97,90.12,89.57,89.73,61815.118,1682747999999,5553094.82202,14824,28007.673,2516148.61294,0
+1682748000000,89.73,89.93,89.51,89.62,51927.818,1682751599999,4658463.28656,14539,23305.619,2090720.17411,0
+1682751600000,89.61,89.77,89.41,89.61,45776.641,1682755199999,4099814.19877,9079,22250.485,1992926.33621,0
+1682755200000,89.60,89.77,89.16,89.39,80987.330,1682758799999,7241580.35111,11515,40753.284,3644210.20798,0
+1682758800000,89.39,89.70,89.29,89.60,53201.979,1682762399999,4760391.87818,17495,27801.788,2487724.24106,0
+1682762400000,89.61,89.73,89.44,89.59,52963.922,1682765999999,4746082.73769,14888,24930.425,2234052.39692,0
+1682766000000,89.59,89.96,89.48,89.94,61054.678,1682769599999,5477284.90551,18228,31459.753,2822522.12989,0
+1682769600000,89.95,90.02,89.72,89.92,80645.151,1682773199999,7250731.57698,20980,39084.564,3514379.36640,0
+1682773200000,89.92,91.18,89.91,90.84,288629.611,1682776799999,26163252.11489,46933,170488.310,15451985.77832,0
+1682776800000,90.84,91.63,90.65,90.82,215555.970,1682780399999,19643299.81738,31842,104361.570,9512853.03459,0
+1682780400000,90.82,91.01,90.33,90.46,113974.645,1682783999999,10334386.11345,17276,47624.544,4319562.78442,0
+1682784000000,90.46,90.73,90.33,90.61,67674.096,1682787599999,6127078.59465,12775,36507.190,3305595.13967,0
+1682787600000,90.61,90.67,89.20,90.02,164126.410,1682791199999,14754800.54737,27225,70355.428,6325656.46259,0
+1682791200000,90.03,90.46,90.00,90.30,64448.921,1682794799999,5817859.01905,12906,30700.138,2771270.24461,0
+1682794800000,90.30,90.80,90.20,90.66,73893.067,1682798399999,6685758.15167,12824,42295.896,3827867.23080,0
+1682798400000,90.66,90.89,90.58,90.61,42057.383,1682801999999,3816384.94083,10079,20925.080,1898964.24475,0
+1682802000000,90.62,91.18,90.62,91.14,83096.420,1682805599999,7552071.99507,13837,44662.720,4059120.60811,0
+1682805600000,91.13,91.23,90.78,90.82,68473.925,1682809199999,6230798.96099,13853,32570.380,2963727.63059,0
+1682809200000,90.82,91.05,90.53,91.04,62619.913,1682812799999,5686117.88681,12130,30707.984,2788319.70008,0
+1682812800000,91.05,91.10,90.53,90.60,64976.096,1682816399999,5901374.48520,12041,32326.853,2935850.67779,0
+1682816400000,90.60,90.79,90.09,90.14,87727.771,1682819999999,7936288.66278,15324,35485.233,3211128.69933,0
+1682820000000,90.14,90.24,89.66,90.24,124750.043,1682823599999,11222777.23996,16739,56719.312,5103217.58513,0
+1682823600000,90.24,90.44,90.06,90.32,46829.118,1682827199999,4225884.60222,8026,24949.016,2251597.04094,0
+1682827200000,90.31,90.71,90.20,90.51,55508.359,1682830799999,5020184.37703,9751,31772.547,2874383.26284,0
+1682830800000,90.51,90.84,90.45,90.83,48746.900,1682834399999,4417467.99576,9302,26646.289,2414991.65977,0
+1682834400000,90.83,90.87,90.57,90.71,52645.733,1682837999999,4776455.33807,10261,23248.652,2109440.99672,0
+1682838000000,90.70,90.74,90.46,90.53,38608.767,1682841599999,3498035.41244,7328,17698.408,1603567.89662,0
+1682841600000,90.54,91.03,90.41,90.80,71291.974,1682845199999,6473185.56838,12270,40204.130,3650519.98227,0
+1682845200000,90.81,90.85,90.43,90.55,54375.895,1682848799999,4928392.83106,9920,29247.535,2650979.39294,0
+1682848800000,90.55,90.82,90.23,90.38,65880.806,1682852399999,5963459.88521,16001,33395.094,3023016.64030,0
+1682852400000,90.37,90.63,90.31,90.45,50015.655,1682855999999,4524287.11540,14215,26143.001,2364858.02541,0
+1682856000000,90.45,90.47,90.06,90.22,60389.828,1682859599999,5452594.64203,15886,30429.650,2747709.72579,0
+1682859600000,90.21,90.55,90.13,90.37,53763.980,1682863199999,4856232.17100,15644,28075.649,2535759.18084,0
+1682863200000,90.38,90.86,90.10,90.70,82231.631,1682866799999,7435955.91041,18392,39954.874,3614010.88007,0
+1682866800000,90.71,91.35,90.11,90.60,346761.425,1682870399999,31538074.77436,52223,166956.862,15185720.26042,0
+1682870400000,90.61,91.08,90.29,90.62,125082.715,1682873999999,11345227.93409,25884,63452.293,5755508.53569,0
+1682874000000,90.63,90.74,90.26,90.26,64939.510,1682877599999,5879123.34800,12759,33167.245,3002808.40736,0
+1682877600000,90.26,90.31,89.82,90.07,124965.012,1682881199999,11251803.12793,19409,54306.958,4889775.79467,0
+1682881200000,90.06,90.12,88.50,88.99,314351.260,1682884799999,27998905.47670,54556,137863.103,12282019.60704,0
+1682884800000,88.99,89.00,87.69,88.42,287042.063,1682888399999,25318684.79480,48107,129153.081,11391838.96552,0
+1682888400000,88.42,88.84,88.35,88.71,88909.491,1682891999999,7881051.93901,18843,47684.645,4227102.00570,0
+1682892000000,88.72,88.79,88.53,88.68,71582.683,1682895599999,6346063.74432,17758,36356.832,3223055.07375,0
+1682895600000,88.68,88.90,88.02,88.17,91210.044,1682899199999,8077213.43692,19636,43838.568,3882085.41752,0
+1682899200000,88.18,88.83,88.09,88.61,144100.195,1682902799999,12755891.69458,19994,63499.849,5621376.55077,0
+1682902800000,88.62,88.62,85.79,86.92,421003.983,1682906399999,36593749.31501,59385,189266.370,16448440.03574,0
+1682906400000,86.93,87.40,86.76,87.13,171982.026,1682909999999,14988837.58192,26078,89158.491,7771046.20197,0
+1682910000000,87.13,87.49,87.04,87.43,67242.373,1682913599999,5868056.26903,12176,37538.769,3275926.44168,0
+1682913600000,87.43,87.57,87.25,87.54,54806.223,1682917199999,4788916.11429,10916,29173.499,2549369.59079,0
+1682917200000,87.55,87.65,86.84,87.53,95226.835,1682920799999,8318410.38037,15202,44936.444,3926686.51004,0
+1682920800000,87.53,87.80,87.44,87.69,59154.421,1682924399999,5184680.98897,10279,31543.275,2764893.82114,0
+1682924400000,87.68,87.88,87.37,87.45,61216.651,1682927999999,5362582.50947,12104,29779.431,2608957.49079,0
+1682928000000,87.45,87.59,87.25,87.59,42885.537,1682931599999,3750600.70278,8304,18908.562,1653756.69236,0
+1682931600000,87.58,87.68,87.32,87.44,39891.138,1682935199999,3489897.50992,10228,19234.630,1682927.61403,0
+1682935200000,87.44,87.47,87.21,87.38,39993.695,1682938799999,3493756.48600,9379,16029.429,1400374.29363,0
+1682938800000,87.37,87.47,87.23,87.33,44889.662,1682942399999,3921787.02993,7717,22787.755,1990899.32215,0
+1682942400000,87.33,87.81,87.15,87.63,81427.235,1682945999999,7126611.96891,12141,41949.897,3671367.88871,0
+1682946000000,87.63,87.75,87.42,87.45,60227.194,1682949599999,5274547.03225,10512,25753.557,2255614.59096,0
+1682949600000,87.45,87.81,86.77,87.45,200362.284,1682953199999,17511919.45493,29603,93929.935,8210714.20179,0
+1682953200000,87.45,87.48,86.50,86.82,255289.159,1682956799999,22186250.34081,35616,119599.995,10393671.50614,0
+1682956800000,86.81,86.95,85.66,86.91,251239.615,1682960399999,21693074.67527,40124,116315.649,10045443.76307,0
+1682960400000,86.91,87.13,86.36,86.81,100529.199,1682963999999,8726134.87922,18188,46855.148,4067389.57816,0
+1682964000000,86.82,86.95,86.37,86.58,70877.042,1682967599999,6141547.10229,21791,34846.251,3019639.68877,0
+1682967600000,86.58,86.60,85.05,86.13,292420.794,1682971199999,25092182.71287,50062,133674.276,11469651.50654,0
+1682971200000,86.13,86.60,86.02,86.11,116514.804,1682974799999,10056091.21388,27951,60485.218,5219861.85119,0
+1682974800000,86.10,86.68,86.04,86.16,85962.298,1682978399999,7420341.76277,20790,42281.157,3650259.18717,0
+1682978400000,86.16,86.70,86.02,86.48,95203.847,1682981999999,8227595.68729,13885,52234.269,4514309.30768,0
+1682982000000,86.48,86.80,86.44,86.71,58273.893,1682985599999,5047408.86914,18080,28845.535,2498453.43426,0
+1682985600000,86.70,86.96,86.40,86.60,64343.986,1682989199999,5577393.51122,12613,31394.624,2721292.63267,0
+1682989200000,86.61,86.75,86.23,86.39,61783.038,1682992799999,5346553.90134,13273,32414.317,2805112.17586,0
+1682992800000,86.40,86.70,85.96,86.68,104863.388,1682996399999,9053920.82009,20778,52796.988,4559350.91729,0
+1682996400000,86.68,87.35,86.44,87.20,111839.890,1682999999999,9725073.50862,22982,61699.057,5365728.98304,0
+1683000000000,87.19,87.23,86.85,86.87,67484.279,1683003599999,5873654.72037,19332,32615.379,2839055.39754,0
+1683003600000,86.88,87.22,86.87,86.99,57441.133,1683007199999,5002696.40448,18447,26647.175,2320944.73436,0
+1683007200000,86.99,87.18,86.91,86.96,50179.113,1683010799999,4366703.68951,9175,23727.292,2064832.31695,0
+1683010800000,86.97,87.64,86.96,87.58,128945.686,1683014399999,11254441.95073,26870,74944.056,6541068.72522,0
+1683014400000,87.57,88.58,87.56,88.15,336776.665,1683017999999,29677692.56321,62806,195087.358,17194459.87055,0
+1683018000000,88.15,88.41,87.79,88.01,170876.009,1683021599999,15050014.31206,26571,91445.561,8056075.03866,0
+1683021600000,88.01,88.37,87.93,88.00,101679.968,1683025199999,8957341.30688,15823,48526.922,4275388.93980,0
+1683025200000,87.99,88.43,87.80,88.15,113190.342,1683028799999,9971518.52626,19504,53819.701,4742539.27433,0
+1683028800000,88.15,88.60,87.94,88.14,138987.230,1683032399999,12265707.52548,22079,70202.424,6196061.61707,0
+1683032400000,88.14,88.32,87.72,87.82,138127.977,1683035999999,12154957.20713,25575,60410.046,5316395.81572,0
+1683036000000,87.82,89.15,87.54,88.35,453865.342,1683039599999,40176609.82246,62359,224936.427,19913449.58414,0
+1683039600000,88.34,88.76,88.06,88.18,204668.126,1683043199999,18082282.14517,29756,108690.478,9603846.95798,0
+1683043200000,88.19,88.27,87.80,87.91,105041.376,1683046799999,9248826.23199,16274,51049.916,4495221.67054,0
+1683046800000,87.90,87.95,87.50,87.81,112455.513,1683050399999,9867899.43115,16766,49218.480,4319556.71368,0
+1683050400000,87.80,88.57,87.64,88.29,178148.064,1683053999999,15701533.05843,21689,98643.256,8694113.55059,0
+1683054000000,88.29,88.71,87.96,88.07,145679.236,1683057599999,12872642.66288,25961,71196.130,6291393.01855,0
+1683057600000,88.07,88.34,88.01,88.04,56093.523,1683061199999,4942329.72228,9377,28506.766,2511756.97612,0
+1683061200000,88.04,88.34,88.04,88.29,33319.081,1683064799999,2938091.69552,6602,15210.632,1341210.36514,0
+1683064800000,88.28,88.56,88.27,88.44,58877.125,1683068399999,5206150.20125,12528,26139.923,2311472.21168,0
+1683068400000,88.44,88.55,88.06,88.16,55262.564,1683071999999,4877695.07028,13671,25008.668,2207727.11697,0
+1683072000000,88.17,88.19,87.57,87.58,104442.607,1683075599999,9177257.43698,16775,48047.517,4221621.73102,0
+1683075600000,87.58,87.93,87.55,87.85,59921.681,1683079199999,5260007.06099,10105,34876.113,3061514.18478,0
+1683079200000,87.85,87.88,87.11,87.51,146308.278,1683082799999,12799295.06111,24864,68823.646,6020857.50704,0
+1683082800000,87.50,87.71,87.42,87.53,40780.308,1683086399999,3571155.10891,13367,23003.213,2014472.54299,0
+1683086400000,87.54,87.83,87.46,87.83,57116.024,1683089999999,5006266.97984,14313,32170.930,2820084.56615,0
+1683090000000,87.82,87.94,87.70,87.77,38392.911,1683093599999,3371265.54561,13159,17947.996,1576087.98940,0
+1683093600000,87.77,88.25,87.72,88.05,78950.180,1683097199999,6948526.95185,12463,43327.426,3813808.96313,0
+1683097200000,88.05,88.24,88.00,88.02,54347.124,1683100799999,4788476.30772,15283,29272.507,2579401.24675,0
+1683100800000,88.03,88.30,87.76,88.03,77103.569,1683104399999,6789008.17642,15537,38204.865,3364444.31197,0
+1683104400000,88.03,88.15,87.90,88.07,41029.986,1683107999999,3610620.23900,13339,22350.362,1966740.60576,0
+1683108000000,88.07,88.15,87.89,87.90,43828.549,1683111599999,3858200.48036,8360,16757.456,1475204.76885,0
+1683111600000,87.91,88.01,87.44,87.48,63633.216,1683115199999,5583935.54306,10829,30613.571,2686706.53972,0
+1683115200000,87.48,87.58,85.85,86.18,442048.692,1683118799999,38331996.61918,59397,183631.847,15927086.25241,0
+1683118800000,86.19,86.37,85.75,86.23,393991.306,1683122399999,33898006.57331,55575,168692.411,14514772.48592,0
+1683122400000,86.24,86.27,85.75,85.95,134244.414,1683125999999,11549655.38496,28513,59893.946,5152692.27778,0
+1683126000000,85.95,85.97,85.30,85.95,148479.114,1683129599999,12727536.80241,32151,58579.792,5022177.07685,0
+1683129600000,85.95,86.32,85.58,86.30,122077.508,1683133199999,10493564.36499,25950,58935.950,5066539.72011,0
+1683133200000,86.31,86.93,85.66,86.11,214426.271,1683136799999,18511965.07449,37901,99080.171,8553440.07215,0
+1683136800000,86.11,87.33,85.96,86.87,416836.449,1683140399999,36105231.20077,68751,205005.783,17757497.48263,0
+1683140400000,86.88,87.17,86.32,86.56,159474.964,1683143999999,13832410.96399,34779,70780.858,6139441.45434,0
+1683144000000,86.55,87.15,86.46,87.03,87592.804,1683147599999,7605131.56570,20331,46488.859,4036425.66826,0
+1683147600000,87.04,89.60,87.03,89.05,580195.062,1683151199999,51397692.24265,73641,366743.014,32506811.24926,0
+1683151200000,89.05,89.84,89.05,89.15,261097.126,1683154799999,23359131.82904,43271,144548.850,12932484.49882,0
+1683154800000,89.16,89.26,88.54,88.84,138396.189,1683158399999,12303586.20231,23045,69872.199,6211819.65878,0
+1683158400000,88.85,89.11,88.40,88.64,128547.996,1683161999999,11411977.80146,20967,68377.271,6071300.47144,0
+1683162000000,88.64,88.88,88.41,88.69,67679.790,1683165599999,5999453.93778,11418,38227.461,3388992.68709,0
+1683165600000,88.69,88.92,88.10,88.31,97779.584,1683169199999,8644405.15021,14788,45695.555,4040429.07947,0
+1683169200000,88.32,88.45,88.06,88.42,59098.958,1683172799999,5215435.07966,10551,31150.843,2749217.92660,0
+1683172800000,88.42,88.65,88.34,88.50,70208.425,1683176399999,6212717.54058,11322,39348.886,3482345.70635,0
+1683176400000,88.51,88.77,88.39,88.66,65372.766,1683179999999,5792806.57834,11522,34646.835,3070474.46292,0
+1683180000000,88.66,88.78,88.20,88.50,81806.993,1683183599999,7235241.23023,22097,41636.503,3682826.36336,0
+1683183600000,88.50,88.53,87.96,88.09,77773.626,1683187199999,6861051.55246,22435,38596.831,3405633.88747,0
+1683187200000,88.10,88.25,87.88,88.16,72466.707,1683190799999,6384022.73949,13196,33962.284,2991988.38930,0
+1683190800000,88.17,88.25,87.88,88.20,78472.789,1683194399999,6910208.38586,12754,35052.178,3086580.64803,0
+1683194400000,88.19,88.74,88.02,88.49,114472.473,1683197999999,10120526.92640,18002,59490.825,5260204.17578,0
+1683198000000,88.49,88.53,88.03,88.17,64075.352,1683201599999,5657887.27918,12499,32704.485,2888107.50316,0
+1683201600000,88.17,88.50,87.96,88.16,93714.181,1683205199999,8268524.24902,22984,48690.590,4296363.77692,0
+1683205200000,88.17,88.33,87.35,87.64,169801.594,1683208799999,14905773.80924,26063,78758.736,6913686.38122,0
+1683208800000,87.64,87.86,87.55,87.62,96325.582,1683212399999,8448521.27968,15647,45006.335,3947598.67972,0
+1683212400000,87.63,88.04,87.59,87.69,68576.410,1683215999999,6023215.42972,20769,34900.025,3065447.87591,0
+1683216000000,87.70,88.10,87.48,87.97,76040.360,1683219599999,6680222.24091,21753,36948.707,3246043.57546,0
+1683219600000,87.98,88.18,87.78,88.14,71628.063,1683223199999,6300566.42839,19950,37005.547,3255234.04504,0
+1683223200000,88.13,88.17,87.74,87.87,90429.230,1683226799999,7955299.73089,23893,41053.017,3611733.80907,0
+1683226800000,87.88,88.06,87.57,87.76,79222.791,1683230399999,6955639.88699,21922,39147.461,3436967.06556,0
+1683230400000,87.76,88.03,87.61,87.94,48309.210,1683233999999,4242709.25844,16065,24017.108,2109530.92112,0
+1683234000000,87.93,88.03,87.58,87.88,41200.105,1683237599999,3617130.99589,15531,19928.351,1749345.97829,0
+1683237600000,87.88,88.05,87.58,87.98,60244.944,1683241199999,5291609.40773,10325,28265.387,2482963.82684,0
+1683241200000,87.99,88.57,87.95,88.33,87457.867,1683244799999,7726631.15154,14274,44301.658,3913326.98102,0
+1683244800000,88.34,88.73,88.32,88.59,72615.128,1683248399999,6428454.80387,13841,34584.030,3061803.59249,0
+1683248400000,88.59,88.95,88.20,88.79,147278.810,1683251999999,13059353.60979,22902,73429.068,6512381.70615,0
+1683252000000,88.78,88.97,88.10,88.23,138232.525,1683255599999,12236376.63711,21229,63796.512,5647351.77190,0
+1683255600000,88.24,88.41,88.00,88.10,66610.597,1683259199999,5875398.33908,13245,33192.472,2927736.09010,0
+1683259200000,88.09,88.34,88.03,88.29,42433.059,1683262799999,3742998.44023,8899,22489.714,1983863.60932,0
+1683262800000,88.28,88.39,87.93,87.99,57711.312,1683266399999,5086207.40936,16493,27861.837,2455952.98019,0
+1683266400000,87.99,88.19,87.80,87.96,63038.673,1683269999999,5546609.47247,12498,31927.821,2809475.90135,0
+1683270000000,87.96,88.17,87.65,87.75,85957.853,1683273599999,7552194.34427,18343,42801.456,3760733.36674,0
+1683273600000,87.75,87.89,87.61,87.69,47990.962,1683277199999,4211523.45941,10647,22068.802,1936698.72185,0
+1683277200000,87.68,87.93,87.47,87.74,97267.093,1683280799999,8530705.95012,16764,48328.678,4239464.26696,0
+1683280800000,87.74,88.05,87.67,87.98,67227.776,1683284399999,5906709.76799,16599,32812.349,2882952.35344,0
+1683284400000,87.98,88.12,87.85,88.02,68604.138,1683287999999,6035944.01990,16762,38697.403,3404705.26366,0
+1683288000000,88.03,88.15,86.00,87.05,371111.170,1683291599999,32357859.97632,63073,160717.304,14017411.66515,0
+1683291600000,87.06,87.84,86.73,87.74,229319.314,1683295199999,20030257.42645,36419,107616.721,9404243.86455,0
+1683295200000,87.75,88.33,87.50,87.96,250889.399,1683298799999,22066226.55576,34659,125787.565,11063752.75263,0
+1683298800000,87.96,88.28,87.67,88.25,126314.676,1683302399999,11118837.03701,21438,64363.364,5666034.83639,0
+1683302400000,88.24,89.68,88.24,88.75,483636.267,1683305999999,43049786.57929,67433,260982.781,23232349.20074,0
+1683306000000,88.76,88.91,88.41,88.56,121514.780,1683309599999,10766791.12343,19859,60506.501,5361722.26593,0
+1683309600000,88.56,88.83,88.01,88.41,119034.315,1683313199999,10529200.05944,18515,54341.375,4807399.85858,0
+1683313200000,88.42,88.66,88.33,88.64,95137.876,1683316799999,8417717.12384,12844,48600.552,4300331.17983,0
+1683316800000,88.64,88.78,88.46,88.48,67663.528,1683320399999,5994922.41076,10559,38103.292,3375912.37954,0
+1683320400000,88.49,88.83,88.44,88.56,53207.130,1683323999999,4717858.79276,9437,28360.616,2514688.69389,0
+1683324000000,88.56,88.83,88.55,88.80,66959.483,1683327599999,5938199.79547,11591,34180.660,3031168.24721,0
+1683327600000,88.80,89.02,88.50,88.57,75346.640,1683331199999,6689389.93032,12547,34192.349,3036346.55557,0
+1683331200000,88.57,89.31,88.35,88.92,156792.716,1683334799999,13927577.07784,22601,80271.374,7130656.91474,0
+1683334800000,88.91,88.92,87.63,87.74,157765.110,1683338399999,13907444.29971,24688,63016.511,5555109.90016,0
+1683338400000,87.73,87.74,86.92,87.32,215580.876,1683341999999,18799399.43465,34853,85671.437,7471107.03534,0
+1683342000000,87.32,87.33,86.93,87.27,106167.653,1683345599999,9251624.63953,18074,40265.594,3508863.39093,0
+1683345600000,87.28,87.62,87.10,87.19,87523.906,1683349199999,7644204.34523,14550,46203.098,4036658.74133,0
+1683349200000,87.20,87.51,87.17,87.30,84127.291,1683352799999,7349337.40001,11009,49433.986,4318472.27748,0
+1683352800000,87.30,87.50,87.04,87.25,73033.699,1683356399999,6374352.72981,13629,35500.808,3098632.91067,0
+1683356400000,87.25,87.40,86.78,86.96,106341.921,1683359999999,9266213.46054,15037,49199.584,4287316.21026,0
+1683360000000,86.96,86.96,85.72,86.46,296640.067,1683363599999,25613693.46974,46669,120528.535,10409142.57295,0
+1683363600000,86.46,86.57,86.22,86.27,86332.971,1683367199999,7460480.61831,14099,38097.410,3292464.89230,0
+1683367200000,86.27,86.62,86.20,86.51,85667.693,1683370799999,7404943.84166,14007,46043.368,3979645.86813,0
+1683370800000,86.50,86.65,86.44,86.59,47864.228,1683374399999,4143577.54893,8907,25931.620,2245012.87806,0
+1683374400000,86.60,86.61,85.35,85.81,218860.680,1683377999999,18820273.92686,31865,90885.841,7817186.43896,0
+1683378000000,85.81,85.83,83.44,84.32,643277.486,1683381599999,54335906.30274,85984,276853.666,23380337.58453,0
+1683381600000,84.31,84.31,80.45,82.18,863608.041,1683385199999,71043051.13816,96096,385218.794,31689927.81098,0
+1683385200000,82.18,82.73,81.55,82.04,345222.570,1683388799999,28367586.54291,47007,173046.837,14223306.84424,0
+1683388800000,82.04,83.14,81.90,83.00,252185.802,1683392399999,20820444.48901,29944,142010.528,11725702.95650,0
+1683392400000,83.00,83.08,82.59,82.88,186539.110,1683395999999,15448140.88940,27329,92374.653,7651039.01817,0
+1683396000000,82.89,84.01,82.81,83.71,274795.965,1683399599999,22929958.37482,29399,162461.728,13556313.84849,0
+1683399600000,83.70,84.19,83.51,83.78,214175.626,1683403199999,17960385.17423,30232,114206.547,9578348.82113,0
+1683403200000,83.78,83.93,83.55,83.60,100964.198,1683406799999,8455972.75933,15559,47429.793,3972923.90244,0
+1683406800000,83.61,84.00,83.24,83.83,100577.776,1683410399999,8407384.79228,14730,50272.124,4204344.94599,0
+1683410400000,83.82,83.82,83.31,83.41,76847.209,1683413999999,6419515.64584,13315,37127.155,3101336.14875,0
+1683414000000,83.41,83.51,83.06,83.22,100663.764,1683417599999,8378186.88142,12874,38550.451,3208775.05018,0
+1683417600000,83.23,83.77,82.93,83.60,176818.429,1683421199999,14736398.12216,18589,89935.189,7497281.70949,0
+1683421200000,83.59,84.03,82.96,83.22,202149.812,1683424799999,16874431.88909,22105,101869.751,8505037.04739,0
+1683424800000,83.21,83.37,82.89,83.10,110711.389,1683428399999,9201097.76580,16775,50571.302,4202729.01082,0
+1683428400000,83.11,83.44,83.05,83.09,99545.963,1683431999999,8284950.14885,16576,56005.453,4661389.76652,0
+1683432000000,83.10,83.30,83.06,83.19,59065.028,1683435599999,4911993.31213,14982,29457.224,2449644.73179,0
+1683435600000,83.19,83.56,83.16,83.34,77001.249,1683439199999,6419914.40868,15482,42615.104,3552865.77015,0
+1683439200000,83.35,83.60,83.24,83.54,65801.583,1683442799999,5488235.54624,14043,34236.586,2855384.16281,0
+1683442800000,83.53,83.82,83.46,83.63,79053.924,1683446399999,6614538.22968,14122,39120.801,3273626.18804,0
+1683446400000,83.64,83.86,83.36,83.44,100723.939,1683449999999,8423171.96407,17152,41571.971,3476696.25537,0
+1683450000000,83.44,83.65,83.29,83.40,72757.450,1683453599999,6072282.55602,12415,36603.821,3054905.16080,0
+1683453600000,83.41,83.58,83.29,83.51,50284.878,1683457199999,4194517.37705,12499,23041.203,1922000.05923,0
+1683457200000,83.52,83.83,83.30,83.48,82357.431,1683460799999,6879833.89649,18841,39903.209,3333463.71628,0
+1683460800000,83.48,83.95,83.47,83.75,83689.252,1683464399999,7006039.37674,22283,43149.527,3612498.83292,0
+1683464400000,83.76,84.23,83.75,83.91,124746.706,1683467999999,10472076.56393,26838,62732.863,5267212.17930,0
+1683468000000,83.90,84.42,83.67,84.16,188693.218,1683471599999,15866938.52541,30905,93525.124,7866056.51136,0
+1683471600000,84.15,84.34,83.76,83.82,133054.389,1683475199999,11177622.81031,18212,64710.498,5437014.25060,0
+1683475200000,83.82,84.06,83.35,83.92,135362.565,1683478799999,11329891.34231,26738,65395.793,5474011.91653,0
+1683478800000,83.92,84.18,83.60,83.76,110536.783,1683482399999,9271052.16588,22816,46983.547,3940539.03941,0
+1683482400000,83.76,84.16,83.69,83.89,68998.465,1683485999999,5792441.76693,19459,32622.085,2738481.51694,0
+1683486000000,83.90,84.30,83.62,84.15,100877.073,1683489599999,8474003.21135,23279,49236.656,4135922.56510,0
+1683489600000,84.14,84.68,84.13,84.51,110111.980,1683493199999,9297637.62003,24426,55224.741,4663284.11736,0
+1683493200000,84.50,84.56,83.99,84.04,69142.339,1683496799999,5830375.72715,20625,32684.976,2756408.65285,0
+1683496800000,84.05,84.27,83.71,83.85,99973.414,1683500399999,8391598.65860,23702,51769.993,4345527.52700,0
+1683500400000,83.85,84.21,82.88,83.37,277602.969,1683503999999,23206594.63838,39554,126226.960,10553178.00361,0
+1683504000000,83.37,85.20,82.83,84.13,420779.730,1683507599999,35391144.83052,51994,214723.533,18063349.51272,0
+1683507600000,84.13,84.27,79.90,81.28,631657.474,1683511199999,51783571.64858,83437,291544.805,23912005.93996,0
+1683511200000,81.28,81.99,80.92,81.93,327027.850,1683514799999,26650232.70353,38254,172311.733,14040833.68794,0
+1683514800000,81.93,82.32,81.50,82.27,176675.298,1683518399999,14465885.06646,23212,85949.107,7038538.29847,0
+1683518400000,82.28,82.45,81.51,81.51,137507.584,1683521999999,11282899.57690,19828,64112.705,5261131.38898,0
+1683522000000,81.52,82.20,81.32,81.99,128616.022,1683525599999,10519091.86949,20386,71147.394,5820256.75162,0
+1683525600000,81.98,81.99,81.42,81.65,107429.001,1683529199999,8776054.83260,19982,49437.799,4039562.93395,0
+1683529200000,81.65,81.73,80.32,81.00,261645.886,1683532799999,21207536.57090,38615,120894.321,9800279.53715,0
+1683532800000,81.00,81.18,80.09,80.55,298523.947,1683536399999,24109300.82063,40718,144577.698,11678234.00495,0
+1683536400000,80.55,81.37,80.46,81.35,150015.092,1683539999999,12152085.15050,20441,80951.751,6557538.73153,0
+1683540000000,81.35,81.50,81.21,81.45,91561.982,1683543599999,7453040.60094,17344,45655.594,3716435.10782,0
+1683543600000,81.44,81.67,81.31,81.39,101199.236,1683547199999,8244903.93302,23116,50435.585,4108897.85599,0
+1683547200000,81.40,81.46,81.07,81.23,107893.410,1683550799999,8766043.88310,22637,50495.317,4102886.67535,0
+1683550800000,81.24,81.87,81.12,81.16,152279.883,1683554399999,12404351.79011,24782,73092.735,5954276.58846,0
+1683554400000,81.16,81.33,80.39,81.20,250178.927,1683557999999,20234508.81882,32495,128961.854,10431188.99149,0
+1683558000000,81.20,81.58,80.89,81.01,165205.245,1683561599999,13422473.82343,22690,75770.304,6156519.15524,0
+1683561600000,81.00,81.07,79.97,80.31,212243.443,1683565199999,17085714.28338,35588,91765.188,7388146.29102,0
+1683565200000,80.31,80.34,76.37,76.68,901123.218,1683568799999,70978004.53297,112389,377589.924,29771877.05001,0
+1683568800000,76.57,77.68,75.00,77.19,831661.041,1683572399999,63747242.50120,107737,403214.032,30937608.25242,0
+1683572400000,77.19,77.50,76.62,76.83,263912.494,1683575999999,20355591.01670,38259,127967.543,9872396.54359,0
+1683576000000,76.83,77.44,76.70,76.84,213312.496,1683579599999,16436413.86152,27637,101517.678,7822623.08381,0
+1683579600000,76.83,77.54,76.68,77.26,155486.325,1683583199999,11971565.70348,19811,77680.309,5981568.23808,0
+1683583200000,77.25,77.84,77.16,77.78,152512.974,1683586799999,11806896.62763,21500,77569.850,6006034.81537,0
+1683586800000,77.77,77.85,77.49,77.67,117227.267,1683590399999,9108049.87354,17537,62660.184,4868426.99115,0
+1683590400000,77.68,77.84,77.39,77.49,100321.517,1683593999999,7787709.47702,17116,43884.341,3406920.51272,0
+1683594000000,77.50,78.16,77.34,78.01,196899.679,1683597599999,15323430.47633,32850,99843.259,7769650.95480,0
+1683597600000,78.01,78.02,77.26,77.82,116038.619,1683601199999,8998926.85058,16449,56081.636,4349758.93531,0
+1683601200000,77.82,78.25,77.58,78.08,111800.136,1683604799999,8710441.62566,16204,60088.904,4682549.03915,0
+1683604800000,78.08,78.34,78.04,78.19,91818.955,1683608399999,7178946.28310,14207,44683.358,3493470.92638,0
+1683608400000,78.20,78.63,77.96,78.46,144200.246,1683611999999,11287632.49241,27721,77139.204,6038851.71293,0
+1683612000000,78.47,78.47,77.60,78.21,197572.741,1683615599999,15414923.16193,27087,90607.526,7068454.47747,0
+1683615600000,78.22,78.77,78.00,78.67,138211.373,1683619199999,10835066.96037,25002,71128.304,5576571.93876,0
+1683619200000,78.67,78.83,78.38,78.56,156240.932,1683622799999,12284537.70192,27479,73477.493,5777496.47830,0
+1683622800000,78.55,78.94,78.51,78.70,153956.679,1683626399999,12115457.67396,27925,79487.027,6255144.49746,0
+1683626400000,78.70,79.62,78.60,79.29,268975.364,1683629999999,21284353.42187,37008,143534.024,11357294.68231,0
+1683630000000,79.29,79.49,78.75,79.12,203025.878,1683633599999,16051087.12113,33543,98729.573,7806226.28804,0
+1683633600000,79.12,79.41,78.92,79.16,147019.286,1683637199999,11632317.56792,28806,68546.159,5423702.50946,0
+1683637200000,79.16,79.30,78.65,78.96,144427.685,1683640799999,11403569.06207,29218,62514.273,4936924.62751,0
+1683640800000,78.96,79.15,78.41,78.68,217227.840,1683644399999,17087999.81662,36639,106969.737,8415622.10256,0
+1683644400000,78.68,78.86,78.11,78.25,170753.524,1683647999999,13399460.79580,29950,82309.791,6459566.29319,0
+1683648000000,78.26,79.61,78.05,79.58,275925.422,1683651599999,21747701.32419,35579,149788.272,11808764.38232,0
+1683651600000,79.58,79.78,79.19,79.35,203293.719,1683655199999,16155734.74742,25480,98978.394,7866052.19982,0
+1683655200000,79.34,79.66,79.17,79.49,121543.844,1683658799999,9652466.82618,17890,59788.494,4747547.10364,0
+1683658800000,79.49,79.84,79.47,79.77,138655.767,1683662399999,11045697.39478,18670,69711.888,5553835.18212,0
+1683662400000,79.76,79.93,79.43,79.51,92189.814,1683665999999,7344032.67578,16728,47742.723,3803212.03381,0
+1683666000000,79.51,79.75,79.35,79.58,69869.543,1683669599999,5558595.96911,12306,33370.945,2655094.83915,0
+1683669600000,79.58,79.88,79.43,79.63,78293.367,1683673199999,6233802.21986,13866,38289.798,3048672.84648,0
+1683673200000,79.63,80.09,79.62,79.88,96520.424,1683676799999,7705814.25396,18323,52070.821,4157573.01284,0
+1683676800000,79.88,80.97,79.87,80.21,351451.655,1683680399999,28287133.92605,51245,183380.931,14762172.81176,0
+1683680400000,80.20,80.51,79.92,80.33,179219.346,1683683999999,14378727.80478,26236,90196.662,7236574.86229,0
+1683684000000,80.34,80.50,79.85,79.92,105850.209,1683687599999,8488320.54943,21095,49068.628,3935357.53063,0
+1683687600000,79.91,79.94,79.50,79.63,93087.246,1683691199999,7422309.37614,13928,39653.579,3161983.33999,0
+1683691200000,79.62,79.84,79.42,79.70,89877.549,1683694799999,7157592.57829,14446,46809.903,3728359.82074,0
+1683694800000,79.70,79.89,79.55,79.59,61598.088,1683698399999,4910995.58413,11902,28535.340,2275155.74010,0
+1683698400000,79.60,79.60,79.10,79.48,101876.786,1683701999999,8075819.76002,19117,45302.917,3591550.36304,0
+1683702000000,79.48,79.58,79.01,79.04,104380.665,1683705599999,8275795.25524,18521,42740.315,3389247.12260,0
+1683705600000,79.04,79.24,78.83,79.17,153763.403,1683709199999,12147102.29669,25968,74948.918,5920697.58197,0
+1683709200000,79.16,79.34,78.90,79.25,81997.428,1683712799999,6488724.01551,12373,40289.895,3188185.32740,0
+1683712800000,79.26,79.43,79.07,79.22,93819.586,1683716399999,7437594.59504,13940,47093.475,3733417.51603,0
+1683716400000,79.23,79.77,79.10,79.69,102234.658,1683719999999,8118705.10177,14346,57462.907,4563532.75507,0
+1683720000000,79.69,81.88,79.25,81.49,597155.729,1683723599999,48235389.68995,86347,299307.198,24187150.10382,0
+1683723600000,81.50,82.02,80.85,81.20,409547.830,1683727199999,33341928.51122,52488,203728.289,16586584.84385,0
+1683727200000,81.21,81.37,80.58,80.92,183123.467,1683730799999,14833926.34209,24788,86786.339,7031665.81836,0
+1683730800000,80.91,81.38,80.61,81.08,135268.428,1683734399999,10953436.15917,19233,65779.607,5326383.11135,0
+1683734400000,81.08,81.48,80.92,80.96,139857.059,1683737999999,11355084.76582,22222,68181.517,5536051.55832,0
+1683738000000,80.96,81.12,77.00,79.45,898210.372,1683741599999,70813448.61560,115663,427596.957,33694634.67909,0
+1683741600000,79.45,80.48,79.19,80.03,258610.793,1683745199999,20641594.62319,39587,124807.221,9963284.85483,0
+1683745200000,80.02,81.50,79.91,81.15,348042.767,1683748799999,28149690.84332,43544,178367.659,14426088.58279,0
+1683748800000,81.16,81.94,80.98,81.74,227616.418,1683752399999,18568764.01849,32032,112629.788,9188090.49947,0
+1683752400000,81.74,81.82,80.68,80.86,181909.900,1683755999999,14771144.72439,25309,84016.123,6820546.46561,0
+1683756000000,80.86,81.21,80.69,80.96,118163.672,1683759599999,9562379.83300,15395,59726.813,4833458.74502,0
+1683759600000,80.97,81.35,80.78,80.88,107569.767,1683763199999,8712098.22736,16811,54120.303,4383509.02651,0
+1683763200000,80.89,80.96,79.71,79.82,209699.987,1683766799999,16839151.59413,31599,102531.393,8232631.30010,0
+1683766800000,79.82,80.59,79.82,80.31,114803.644,1683770399999,9218149.52561,22068,62053.474,4982429.89120,0
+1683770400000,80.30,80.46,80.01,80.27,82365.212,1683773999999,6608098.91298,13709,40604.291,3257440.19483,0
+1683774000000,80.26,80.97,79.74,80.25,231577.672,1683777599999,18604266.01899,29224,112024.640,8999675.64188,0
+1683777600000,80.25,80.44,80.02,80.44,109324.785,1683781199999,8776308.56594,13341,59864.735,4805775.04293,0
+1683781200000,80.44,80.77,80.25,80.58,103917.422,1683784799999,8367699.62515,14270,56163.814,4522088.16426,0
+1683784800000,80.58,80.66,80.11,80.34,76559.849,1683788399999,6150114.25839,12633,39877.833,3203240.18694,0
+1683788400000,80.35,80.61,80.20,80.22,79928.458,1683791999999,6430592.96100,14762,38843.150,3125306.55675,0
+1683792000000,80.23,80.33,78.79,79.84,295918.527,1683795599999,23593595.76196,48452,138439.252,11039094.50624,0
+1683795600000,79.83,80.24,79.72,80.05,92022.899,1683799199999,7366726.69873,14434,43828.952,3508732.66926,0
+1683799200000,80.05,80.64,80.00,80.57,109652.798,1683802799999,8815363.35001,18601,57535.163,4625104.59057,0
+1683802800000,80.57,80.97,80.38,80.43,138946.211,1683806399999,11208082.55687,20890,67500.672,5445305.68482,0
+1683806400000,80.43,81.94,80.40,81.05,532853.693,1683809999999,43289379.35949,66445,290563.936,23605522.56693,0
+1683810000000,81.06,81.89,80.61,81.23,464983.202,1683813599999,37744294.75032,60378,237863.842,19310672.79555,0
+1683813600000,81.24,81.80,79.95,80.35,561897.210,1683817199999,45443837.28289,73424,275731.948,22303730.90130,0
+1683817200000,80.35,81.50,80.22,80.78,445642.599,1683820799999,36070857.11663,54289,213642.730,17290903.79515,0
+1683820800000,80.78,81.16,80.40,80.43,227795.248,1683824399999,18395080.30565,31290,108520.902,8763496.00420,0
+1683824400000,80.44,80.44,78.24,79.07,637816.589,1683827999999,50526387.54627,84884,295615.450,23413145.78377,0
+1683828000000,79.07,79.57,78.54,79.52,270524.905,1683831599999,21391204.48176,35434,140256.089,11091763.86324,0
+1683831600000,79.52,79.76,78.67,79.02,189920.662,1683835199999,15050353.59926,29008,83364.784,6607028.13226,0
+1683835200000,79.02,80.03,78.97,79.93,156768.244,1683838799999,12461480.39373,26619,81864.665,6508851.22476,0
+1683838800000,79.93,80.33,79.74,80.01,138633.942,1683842399999,11101155.19991,18834,66162.644,5297531.21731,0
+1683842400000,80.02,80.59,80.01,80.18,161836.370,1683845999999,12994126.62291,26127,77054.811,6186956.12557,0
+1683846000000,80.19,81.27,79.94,80.83,216097.005,1683849599999,17421326.37928,37155,114119.964,9204179.73108,0
+1683849600000,80.83,81.46,80.38,81.32,232539.588,1683853199999,18817946.96686,39927,127199.410,10294494.48046,0
+1683853200000,81.32,81.44,80.17,80.29,212251.810,1683856799999,17127871.52158,30850,104155.088,8403780.13716,0
+1683856800000,80.29,80.56,78.60,79.13,352987.795,1683860399999,28068288.18147,42179,173307.935,13771608.94969,0
+1683860400000,79.13,79.13,77.67,77.96,359932.677,1683863999999,28224130.98787,52308,167349.825,13124529.77839,0
+1683864000000,77.97,79.30,77.64,79.20,270564.354,1683867599999,21253455.02488,36841,134374.835,10555970.19462,0
+1683867600000,79.19,79.40,77.50,78.38,326359.786,1683871199999,25628471.81316,40561,151007.210,11858262.03747,0
+1683871200000,78.38,79.06,77.88,78.92,240718.456,1683874799999,18860164.45745,32635,123293.193,9660902.53890,0
+1683874800000,78.92,79.32,78.70,79.00,166786.837,1683878399999,13171650.59464,22174,84833.801,6700106.83713,0
+1683878400000,79.00,79.29,78.71,78.73,130396.585,1683881999999,10302581.08558,18893,61861.078,4888594.02999,0
+1683882000000,78.72,79.26,78.72,79.18,133646.368,1683885599999,10563269.93241,18062,66778.181,5278377.77693,0
+1683885600000,79.18,79.48,79.08,79.13,150970.370,1683889199999,11969551.75320,18746,74804.389,5931505.63295,0
+1683889200000,79.14,79.35,78.81,79.03,100634.255,1683892799999,7956851.54668,13423,49988.864,3952544.10979,0
+1683892800000,79.03,79.54,78.84,79.23,160006.501,1683896399999,12668631.12002,19689,84501.406,6692087.97427,0
+1683896400000,79.24,79.42,78.82,78.88,153864.572,1683899999999,12159395.79984,26132,75752.168,5987142.67792,0
+1683900000000,78.88,79.36,78.12,78.27,236723.218,1683903599999,18648698.78391,29821,113014.805,8905543.56136,0
+1683903600000,78.27,79.04,78.19,78.39,213673.051,1683907199999,16781886.93359,26683,104642.816,8218538.88606,0
+1683907200000,78.39,78.97,78.19,78.64,183045.525,1683910799999,14372567.92814,25331,96129.924,7548897.20840,0
+1683910800000,78.64,79.13,78.55,78.76,119309.093,1683914399999,9406973.22205,17296,60749.942,4790090.72168,0
+1683914400000,78.77,78.98,78.66,78.77,98327.471,1683917999999,7751589.89450,12584,48057.162,3788658.05030,0
+1683918000000,78.77,79.45,77.00,79.27,494757.337,1683921599999,38716047.69667,66672,235843.769,18455965.03353,0
+1683921600000,79.27,79.75,78.93,79.57,248621.088,1683925199999,19739870.09392,32354,122035.837,9689792.36034,0
+1683925200000,79.58,80.42,79.58,80.16,232067.211,1683928799999,18577618.39438,31399,126603.400,10135995.98808,0
+1683928800000,80.15,80.53,79.88,80.01,139835.636,1683932399999,11216810.87089,18642,68694.560,5511276.91401,0
+1683932400000,80.01,80.58,80.01,80.41,101892.663,1683935999999,8184664.58794,20376,52871.047,4247266.11562,0
+1683936000000,80.40,80.68,80.07,80.64,149895.385,1683939599999,12037863.82559,20025,79708.216,6402030.29206,0
+1683939600000,80.65,80.85,80.29,80.39,158821.457,1683943199999,12797666.16177,20853,72769.445,5864167.66446,0
+1683943200000,80.39,80.52,80.00,80.12,71924.615,1683946799999,5770889.69158,11395,36566.326,2934024.35947,0
+1683946800000,80.13,80.48,80.13,80.22,52343.125,1683950399999,4204139.06259,8420,24885.405,1998673.87785,0
+1683950400000,80.23,80.38,80.04,80.17,54963.181,1683953999999,4409724.81028,11593,30946.995,2483110.64646,0
+1683954000000,80.18,80.45,80.04,80.12,80847.828,1683957599999,6485661.24482,15743,42602.370,3417244.71909,0
+1683957600000,80.12,80.37,80.06,80.14,71286.928,1683961199999,5716946.21315,10598,38777.549,3110029.98287,0
+1683961200000,80.15,80.49,80.11,80.41,82455.694,1683964799999,6623183.12839,14022,45582.139,3661759.99027,0
+1683964800000,80.42,80.53,80.24,80.37,60947.940,1683968399999,4899365.86669,12806,30750.901,2472176.84606,0
+1683968400000,80.37,80.85,80.35,80.78,93001.666,1683971999999,7497704.25034,18224,55099.623,4442510.82445,0
+1683972000000,80.78,80.90,80.34,80.56,87061.048,1683975599999,7015322.96513,19698,38187.170,3077075.96065,0
+1683975600000,80.57,80.74,80.46,80.59,67331.811,1683979199999,5426332.89232,16273,32392.215,2610592.99196,0
+1683979200000,80.59,81.05,80.28,80.56,183198.666,1683982799999,14777718.66284,28292,89148.674,7193849.96390,0
+1683982800000,80.56,80.63,80.00,80.18,98001.658,1683986399999,7869862.65372,15178,47568.774,3820052.99067,0
+1683986400000,80.18,80.33,79.65,80.17,122085.745,1683989999999,9777763.72539,17053,57804.178,4630792.19706,0
+1683990000000,80.16,80.30,80.02,80.25,54564.620,1683993599999,4373771.00082,8575,27329.527,2190977.85758,0
+1683993600000,80.26,80.66,80.14,80.44,77467.984,1683997199999,6230003.39911,17011,35606.287,2863601.25255,0
+1683997200000,80.45,80.64,80.13,80.34,70127.956,1684000799999,5638696.46729,11451,35731.421,2873096.11977,0
+1684000800000,80.34,81.04,80.13,80.36,105656.196,1684004399999,8512473.88176,16519,53607.412,4319297.55441,0
+1684004400000,80.36,80.77,80.28,80.40,69803.828,1684007999999,5617529.61358,17054,34976.093,2814620.38681,0
+1684008000000,80.41,80.64,80.33,80.63,44473.929,1684011599999,3578459.11066,8990,21556.164,1734608.88479,0
+1684011600000,80.62,80.76,80.35,80.48,52981.140,1684015199999,4269099.98219,17233,26469.392,2133181.52798,0
+1684015200000,80.49,80.63,80.33,80.45,56531.487,1684018799999,4549974.57775,17412,27246.953,2192934.21085,0
+1684018800000,80.45,80.54,79.94,80.21,99539.731,1684022399999,7987456.86331,14272,46832.833,3757564.84938,0
+1684022400000,80.21,80.34,79.50,80.24,144172.592,1684025999999,11532994.68784,20773,73331.655,5867222.05156,0
+1684026000000,80.24,80.27,79.75,80.03,82587.527,1684029599999,6604118.12476,13202,41311.020,3303500.95181,0
+1684029600000,80.03,80.38,79.91,80.32,59428.107,1684033199999,4760980.11186,8578,31967.102,2561302.54843,0
+1684033200000,80.32,80.81,80.24,80.66,92539.159,1684036799999,7455711.56065,12310,47870.885,3857007.41421,0
+1684036800000,80.66,80.92,80.61,80.82,87867.402,1684040399999,7096454.14747,12022,43159.336,3485856.69808,0
+1684040400000,80.82,80.96,80.73,80.86,65814.993,1684043999999,5323067.49517,14122,33391.194,2700842.69199,0
+1684044000000,80.87,81.54,80.84,81.11,188049.669,1684047599999,15272107.28269,29283,104838.466,8515316.69490,0
+1684047600000,81.11,81.21,80.84,80.89,81389.588,1684051199999,6596208.98346,12382,37391.832,3031301.50680,0
+1684051200000,80.89,80.98,80.66,80.83,67212.878,1684054799999,5432399.34050,9690,33953.323,2744551.66609,0
+1684054800000,80.84,81.00,80.71,80.86,65227.379,1684058399999,5274810.42385,9012,36044.397,2914982.57117,0
+1684058400000,80.86,81.03,80.56,80.94,92104.693,1684061999999,7439491.61483,11338,41498.106,3352783.54170,0
+1684062000000,80.94,81.00,80.66,80.81,57884.981,1684065599999,4677754.65265,7934,28141.591,2274065.08947,0
+1684065600000,80.82,81.85,80.63,81.73,208217.951,1684069199999,16918143.12210,31620,117695.118,9564484.46828,0
+1684069200000,81.73,81.93,81.45,81.75,203019.001,1684072799999,16583301.89309,34198,99781.519,8152231.52784,0
+1684072800000,81.74,82.10,81.56,81.97,173837.755,1684076399999,14227866.39867,23632,96731.218,7919386.72242,0
+1684076400000,81.97,83.96,81.90,83.51,572880.450,1684079999999,47516698.23583,82637,310350.005,25738712.27833,0
+1684080000000,83.50,83.92,82.60,82.62,257926.854,1684083599999,21463953.30875,35599,124887.186,10395516.49589,0
+1684083600000,82.62,83.14,82.50,82.94,116499.661,1684087199999,9656047.29608,18743,61412.410,5090161.45242,0
+1684087200000,82.94,83.08,82.49,82.74,92600.843,1684090799999,7668614.96028,14749,43869.822,3633576.59713,0
+1684090800000,82.73,82.73,82.17,82.33,113504.599,1684094399999,9354945.09570,16463,52656.096,4340193.07321,0
+1684094400000,82.32,82.60,82.11,82.56,72063.641,1684097999999,5932072.50342,12664,37632.917,3098499.37731,0
+1684098000000,82.56,82.89,82.42,82.87,71550.355,1684101599999,5912247.70477,12095,44529.345,3679809.33311,0
+1684101600000,82.86,83.67,82.56,83.42,164448.787,1684105199999,13687393.99408,22380,85776.920,7137958.78014,0
+1684105200000,83.41,83.48,83.08,83.43,112646.780,1684108799999,9380045.64267,15861,51840.368,4316564.21675,0
+1684108800000,83.42,83.85,82.05,82.68,477967.042,1684112399999,39682899.26439,55169,217076.120,18031937.37254,0
+1684112400000,82.69,84.76,82.57,84.57,519481.055,1684115999999,43574380.98178,62080,288936.055,24236992.87320,0
+1684116000000,84.58,85.22,84.34,84.77,349680.659,1684119599999,29638316.44969,47763,184833.032,15668484.49242,0
+1684119600000,84.77,85.57,84.66,85.34,255537.971,1684123199999,21771736.90133,33239,137271.894,11695519.91351,0
+1684123200000,85.34,86.67,85.21,86.32,437601.647,1684126799999,37636014.46558,67178,224867.039,19339166.88629,0
+1684126800000,86.31,87.24,86.21,87.21,485126.205,1684130399999,42091991.82234,61200,249257.966,21630917.58305,0
+1684130400000,87.21,87.60,86.63,86.78,449942.526,1684133999999,39157504.89863,55527,218452.855,19016025.80348,0
+1684134000000,86.78,87.64,86.60,87.19,343644.219,1684137599999,29951190.49779,37484,170110.026,14829773.26556,0
+1684137600000,87.18,87.59,87.04,87.20,309335.335,1684141199999,27008949.88096,37652,145456.598,12701351.59763,0
+1684141200000,87.21,87.50,86.83,87.04,270215.877,1684144799999,23547824.40762,36712,122684.600,10692591.78760,0
+1684144800000,87.03,87.12,86.51,86.89,192772.290,1684148399999,16723792.16822,28914,95425.631,8278855.13316,0
+1684148400000,86.90,87.21,86.49,86.56,212227.939,1684151999999,18431370.56687,28591,107210.593,9313094.89499,0
+1684152000000,86.56,86.94,86.38,86.74,191577.271,1684155599999,16605794.27824,22835,97079.189,8414916.30901,0
+1684155600000,86.74,87.47,86.67,86.85,316235.350,1684159199999,27546688.51611,34561,162829.926,14185180.06730,0
+1684159200000,86.85,88.26,86.38,87.62,753264.303,1684162799999,65861326.12482,74251,390006.243,34114443.80870,0
+1684162800000,87.62,88.44,87.60,88.12,412523.756,1684166399999,36322518.02081,47622,198151.948,17447701.68425,0
+1684166400000,88.12,88.45,87.54,87.93,364731.125,1684169999999,32119763.86071,41162,167709.514,14769893.47920,0
+1684170000000,87.94,88.50,87.60,87.91,284998.504,1684173599999,25088232.20757,33492,136618.019,12028986.89917,0
+1684173600000,87.90,88.20,87.61,88.00,165603.723,1684177199999,14560905.49157,22989,81940.205,7204906.39578,0
+1684177200000,88.00,88.07,87.26,87.99,170136.188,1684180799999,14928358.12061,23440,80049.283,7024443.61194,0
+1684180800000,87.98,88.14,87.56,87.62,117998.137,1684184399999,10368854.38489,17363,58780.083,5165944.02458,0
+1684184400000,87.63,87.83,87.36,87.46,105403.306,1684187999999,9232128.65907,15965,50669.303,4438985.80901,0
+1684188000000,87.46,87.78,87.11,87.49,148122.389,1684191599999,12951896.72363,22117,69348.283,6065157.66978,0
+1684191600000,87.49,87.77,86.56,86.88,223668.808,1684195199999,19497123.44078,28140,95935.508,8366688.39106,0
+1684195200000,86.88,87.50,86.73,86.87,279350.274,1684198799999,24340006.87667,33069,133535.118,11634974.75192,0
+1684198800000,86.88,88.35,86.10,88.05,759854.300,1684202399999,66044807.61368,89724,381078.272,33148348.12790,0
+1684202400000,88.04,88.05,86.94,87.42,377416.194,1684205999999,32987483.61643,53320,185750.072,16236104.36238,0
+1684206000000,87.43,87.49,87.14,87.39,150431.666,1684209599999,13133255.82815,20286,79901.557,6975725.89060,0
+1684209600000,87.39,88.26,87.15,88.17,246900.409,1684213199999,21655773.80556,31956,138515.614,12151603.46506,0
+1684213200000,88.17,89.49,87.31,87.50,789865.035,1684216799999,69862620.32750,92214,399024.800,35325886.78666,0
+1684216800000,87.50,87.81,87.22,87.51,230643.680,1684220399999,20182282.78741,27539,114860.212,10052145.80051,0
+1684220400000,87.51,89.11,87.47,88.71,421196.028,1684223999999,37244752.06920,47852,225546.968,19942368.87901,0
+1684224000000,88.70,89.25,88.42,88.97,343500.989,1684227599999,30523313.68915,39721,167773.742,14910079.86162,0
+1684227600000,88.97,89.74,88.78,89.32,493446.654,1684231199999,44033533.42097,57528,244850.737,21854787.63978,0
+1684231200000,89.32,89.50,88.33,88.69,418483.839,1684234799999,37223871.80541,48415,193843.410,17245281.03678,0
+1684234800000,88.70,89.90,88.56,89.31,358893.616,1684238399999,32063277.51429,41873,185122.239,16541069.03373,0
+1684238400000,89.30,89.72,88.56,89.21,428188.871,1684241999999,38209655.35198,48512,209603.030,18705340.27874,0
+1684242000000,89.20,89.50,88.52,88.66,332143.736,1684245599999,29580587.50215,38908,166533.745,14834463.72984,0
+1684245600000,88.65,89.13,88.12,88.82,433409.009,1684249199999,38399858.55824,50400,216772.132,19211042.48946,0
+1684249200000,88.83,90.50,88.83,89.68,631196.036,1684252799999,56663548.45226,75320,343218.989,30814201.39358,0
+1684252800000,89.68,90.39,89.37,90.03,406584.751,1684256399999,36568133.82028,49373,191573.387,17232945.71317,0
+1684256400000,90.04,90.26,89.42,89.90,256181.256,1684259999999,23002885.06905,40512,125884.921,11302821.02027,0
+1684260000000,89.91,90.06,89.27,89.43,176005.862,1684263599999,15755650.01897,25026,82036.816,7345177.47030,0
+1684263600000,89.43,89.82,89.05,89.06,171175.730,1684267199999,15310498.21047,25404,87823.872,7856575.01837,0
+1684267200000,89.06,89.61,88.81,89.38,197320.878,1684270799999,17594372.86937,28329,98989.734,8828146.85731,0
+1684270800000,89.39,89.75,89.19,89.37,164965.006,1684274399999,14762718.34694,21898,83752.530,7495141.00114,0
+1684274400000,89.37,89.61,89.21,89.44,108202.571,1684277999999,9671183.96618,17224,54442.930,4866308.33162,0
+1684278000000,89.44,90.32,89.11,89.96,262557.155,1684281599999,23584406.76949,37404,130102.689,11688953.61627,0
+1684281600000,89.96,92.29,89.51,92.07,819146.913,1684285199999,74452387.35799,103713,466259.066,42395845.04620,0
+1684285200000,92.08,93.00,91.80,92.90,676813.621,1684288799999,62454597.63751,90348,342479.922,31615215.32202,0
+1684288800000,92.90,93.69,92.55,92.58,583015.970,1684292399999,54260454.11065,79215,291022.341,27094710.12247,0
+1684292400000,92.57,93.06,92.57,92.89,242661.220,1684295999999,22540629.51657,29923,125547.113,11661843.84055,0
+1684296000000,92.89,93.01,92.71,92.91,186045.554,1684299599999,17280483.35436,23030,95346.099,8856823.83302,0
+1684299600000,92.91,93.01,92.25,92.36,306609.663,1684303199999,28408867.87295,39732,138988.958,12879789.26558,0
+1684303200000,92.36,92.59,91.71,92.26,406171.964,1684306799999,37421554.44536,45490,189989.966,17507210.93613,0
+1684306800000,92.26,92.47,90.97,91.48,438194.783,1684310399999,40136896.86632,49949,202974.918,18591169.31799,0
+1684310400000,91.49,91.63,90.65,91.24,477540.238,1684313999999,43509506.51995,59250,236322.130,21533708.96214,0
+1684314000000,91.24,93.11,90.92,92.84,565735.335,1684317599999,52191685.44143,69750,314995.033,29064208.36219,0
+1684317600000,92.85,93.04,92.20,92.83,445125.182,1684321199999,41184871.23179,53162,225417.387,20858917.18884,0
+1684321200000,92.83,92.92,91.29,91.78,643100.059,1684324799999,59118429.83910,70883,315628.184,29013860.11295,0
+1684324800000,91.78,92.70,91.25,92.42,505473.468,1684328399999,46594452.21297,61038,253920.790,23408208.82669,0
+1684328400000,92.43,92.76,91.65,91.82,337317.951,1684331999999,31110004.36815,41328,163417.054,15074151.82355,0
+1684332000000,91.82,92.46,90.20,91.82,903718.833,1684335599999,82576920.31372,101414,453679.207,41474623.64376,0
+1684335600000,91.82,92.47,91.37,92.04,407704.421,1684339199999,37478609.70920,50598,205929.060,18931948.27222,0
+1684339200000,92.05,93.93,91.56,93.25,726185.636,1684342799999,67317298.18184,92915,402211.519,37295082.20660,0
+1684342800000,93.25,93.80,92.89,93.47,693186.897,1684346399999,64663962.01594,74253,329958.478,30785152.48423,0
+1684346400000,93.46,94.99,93.20,94.21,655856.118,1684349999999,61845328.57392,86904,349848.897,32996486.69710,0
+1684350000000,94.20,94.98,94.12,94.68,432815.125,1684353599999,40988129.02873,54764,233271.394,22091515.59321,0
+1684353600000,94.69,94.82,94.14,94.43,240278.372,1684357199999,22697322.31486,33915,120523.235,11386220.13446,0
+1684357200000,94.43,94.53,93.71,93.94,238295.570,1684360799999,22427490.89252,34262,106882.470,10062826.15693,0
+1684360800000,93.93,93.98,93.62,93.73,142842.923,1684364399999,13398225.93113,24296,71183.123,6677064.82696,0
+1684364400000,93.73,94.12,93.70,93.83,125982.945,1684367999999,11828167.06738,19267,68916.291,6470808.08693,0
+1684368000000,93.82,94.14,93.07,93.15,341243.575,1684371599999,31924006.80049,41760,152936.141,14311645.97585,0
+1684371600000,93.16,93.74,93.05,93.30,211809.545,1684375199999,19778019.35187,30761,107191.640,10009551.08301,0
+1684375200000,93.31,93.95,93.13,93.74,172382.924,1684378799999,16129596.14451,25906,85383.597,7989234.29889,0
+1684378800000,93.74,94.07,93.61,94.04,133717.052,1684382399999,12550177.33359,20999,67585.800,6344326.86214,0
+1684382400000,94.04,94.19,93.23,93.32,161432.901,1684385999999,15105048.38280,22245,71626.974,6702981.65460,0
+1684386000000,93.33,93.58,92.89,93.18,210040.287,1684389599999,19582649.73425,29240,96181.100,8970563.03553,0
+1684389600000,93.18,93.20,92.55,92.92,295720.547,1684393199999,27455317.58246,33913,136680.407,12689829.09600,0
+1684393200000,92.92,93.38,92.54,92.92,307081.351,1684396799999,28546604.35282,38705,155789.442,14484400.65915,0
+1684396800000,92.91,93.00,92.34,92.84,290785.968,1684400399999,26958065.25161,40004,140348.600,13013123.99867,0
+1684400400000,92.84,93.14,92.71,92.84,158383.723,1684403999999,14712242.78782,18827,74764.795,6945966.38273,0
+1684404000000,92.85,93.38,92.78,93.32,169107.789,1684407599999,15741766.96001,25574,84786.392,7892907.33361,0
+1684407600000,93.32,93.34,92.76,92.87,149478.092,1684411199999,13901646.11941,17269,67154.315,6244837.58469,0
+1684411200000,92.88,92.98,92.13,92.18,274739.902,1684414799999,25430731.35498,36712,128019.381,11853154.37582,0
+1684414800000,92.18,92.55,91.78,92.05,382241.611,1684418399999,35205112.83943,42332,191467.674,17637025.47380,0
+1684418400000,92.04,92.44,91.58,92.04,372859.259,1684421999999,34279339.94475,42293,190085.714,17479477.62540,0
+1684422000000,92.04,92.24,91.15,91.52,334069.606,1684425599999,30580344.90015,41017,163180.160,14940226.39758,0
+1684425600000,91.52,92.34,91.20,91.96,361651.186,1684429199999,33188084.76163,43145,191365.187,17560099.02675,0
+1684429200000,91.95,92.02,89.32,89.97,736459.609,1684432799999,66744069.87921,87630,342258.575,31022677.54651,0
+1684432800000,89.98,90.49,89.13,89.86,584260.449,1684436399999,52542716.41188,69193,297825.953,26790106.16555,0
+1684436400000,89.87,90.62,89.64,90.31,334970.884,1684439999999,30178641.48218,39293,162864.027,14676808.13198,0
+1684440000000,90.32,90.60,89.95,90.51,152481.590,1684443599999,13770962.76214,22644,76945.679,6949907.67671,0
+1684443600000,90.51,91.94,90.50,91.42,290462.159,1684447199999,26525920.52604,48369,156441.518,14284865.42607,0
+1684447200000,91.42,91.54,91.16,91.38,134426.855,1684450799999,12280412.04355,25091,62229.108,5685084.33509,0
+1684450800000,91.37,91.37,90.27,90.41,215555.756,1684454399999,19565675.94303,26931,96298.441,8741251.33882,0
+1684454400000,90.40,91.01,90.21,90.75,216827.677,1684457999999,19655624.05796,28884,116643.907,10574623.32092,0
+1684458000000,90.75,91.48,90.64,90.83,262435.686,1684461599999,23903548.11649,37598,135843.187,12372932.96200,0
+1684461600000,90.82,91.43,90.72,91.18,160215.387,1684465199999,14602821.15064,27154,79269.908,7224618.83079,0
+1684465200000,91.18,92.85,90.98,92.45,438971.330,1684468799999,40476968.66140,55023,229265.565,21134171.63517,0
+1684468800000,92.45,92.80,92.12,92.68,196852.552,1684472399999,18191708.30922,32585,105685.477,9767821.22356,0
+1684472400000,92.68,92.96,92.46,92.55,237639.231,1684475999999,22033849.97122,38652,119854.513,11113363.56774,0
+1684476000000,92.56,92.72,92.11,92.16,172365.322,1684479599999,15923763.69473,27630,82651.268,7636804.77865,0
+1684479600000,92.17,92.51,91.36,91.78,302384.617,1684483199999,27784241.54764,39835,135583.408,12463430.23479,0
+1684483200000,91.79,92.55,91.73,92.10,220672.327,1684486799999,20342263.28933,27527,114139.605,10522191.90106,0
+1684486800000,92.10,92.17,91.30,91.75,243134.445,1684490399999,22290296.54647,30250,107425.985,9849016.68358,0
+1684490400000,91.74,91.78,91.21,91.42,145289.987,1684493999999,13295237.66990,19300,64280.338,5883286.73357,0
+1684494000000,91.41,91.56,90.88,90.96,206239.720,1684497599999,18790364.25513,25377,102025.506,9295908.46946,0
+1684497600000,90.97,91.86,90.97,91.63,259163.604,1684501199999,23708061.33044,29657,136923.894,12525779.86885,0
+1684501200000,91.62,91.76,91.12,91.28,136006.581,1684504799999,12443037.83460,22587,59381.813,5433266.37286,0
+1684504800000,91.28,91.67,90.91,91.57,207017.944,1684508399999,18908423.70200,32757,102122.788,9329295.02387,0
+1684508400000,91.58,92.80,90.89,92.11,767574.446,1684511999999,70568694.71506,91018,393096.572,36140864.96198,0
+1684512000000,92.12,92.41,91.70,92.14,207469.637,1684515599999,19112396.66819,29402,106668.499,9826496.00922,0
+1684515600000,92.14,93.26,92.06,92.95,323344.384,1684519199999,29993017.03215,39538,176821.699,16399604.34567,0
+1684519200000,92.95,93.00,92.22,92.33,162535.561,1684522799999,15045338.04316,23950,77198.581,7146547.80753,0
+1684522800000,92.33,92.36,91.26,91.58,243835.111,1684526399999,22354594.40396,30952,117383.651,10759733.33315,0
+1684526400000,91.59,91.59,91.23,91.45,106047.383,1684529999999,9693327.08632,20944,51336.434,4693055.38928,0
+1684530000000,91.44,91.60,91.31,91.52,89784.146,1684533599999,8209540.81637,20418,49309.649,4508675.29536,0
+1684533600000,91.52,91.81,91.39,91.57,88088.706,1684537199999,8064903.04060,15450,41386.889,3789110.01478,0
+1684537200000,91.57,91.85,91.46,91.70,82937.534,1684540799999,7601393.69439,12453,40544.304,3716392.14974,0
+1684540800000,91.71,91.71,90.39,90.89,212176.855,1684544399999,19311943.48872,29525,90979.331,8280692.63949,0
+1684544400000,90.90,91.35,90.80,91.30,91472.584,1684547999999,8337195.59259,17285,46506.972,4238700.20495,0
+1684548000000,91.30,91.53,91.24,91.46,79840.761,1684551599999,7297949.29833,13757,35620.857,3255988.27770,0
+1684551600000,91.47,91.54,91.34,91.45,51744.546,1684555199999,4731459.66730,8488,24737.799,2261981.62503,0
+1684555200000,91.46,91.46,91.11,91.31,68979.510,1684558799999,6296615.64386,10519,33073.892,3019062.59564,0
+1684558800000,91.31,91.32,90.87,90.96,71895.773,1684562399999,6545611.95267,11287,30764.110,2801025.08597,0
+1684562400000,90.96,90.96,90.60,90.78,121131.893,1684565999999,10997802.88979,17696,57677.323,5237216.40265,0
+1684566000000,90.77,91.02,90.56,90.95,100383.036,1684569599999,9114496.28605,16928,47205.141,4286578.56364,0
+1684569600000,90.96,91.25,90.82,91.16,92782.235,1684573199999,8447228.32439,13747,48180.413,4387261.38152,0
+1684573200000,91.17,91.28,91.06,91.27,58819.297,1684576799999,5363138.71718,10887,27927.801,2546549.66373,0
+1684576800000,91.28,91.34,91.08,91.31,81990.883,1684580399999,7480165.48288,14278,36796.703,3357203.58752,0
+1684580400000,91.31,91.31,90.86,91.15,85895.377,1684583999999,7823031.19879,13944,41095.434,3742667.67847,0
+1684584000000,91.14,91.54,91.01,91.31,95417.252,1684587599999,8713933.39360,15551,49253.944,4498122.19275,0
+1684587600000,91.32,91.44,91.03,91.33,80129.511,1684591199999,7310069.35222,16829,38843.256,3543749.66529,0
+1684591200000,91.33,91.50,91.26,91.47,74284.849,1684594799999,6790431.73926,12317,39690.260,3628187.14331,0
+1684594800000,91.47,92.22,91.46,92.07,200359.639,1684598399999,18414096.14016,28912,106203.786,9760528.48024,0
+1684598400000,92.07,92.09,91.61,91.84,97805.966,1684601999999,8983373.24323,16004,44207.723,4060613.08502,0
+1684602000000,91.85,92.69,91.83,92.65,187413.126,1684605599999,17289071.53606,31590,104609.605,9651609.68639,0
+1684605600000,92.65,92.75,92.13,92.20,163418.979,1684609199999,15116852.68637,31454,78089.222,7224271.48791,0
+1684609200000,92.21,92.25,91.60,92.01,146129.213,1684612799999,13431963.92966,29186,75959.650,6982265.63148,0
+1684612800000,92.01,92.17,91.80,91.93,57920.550,1684616399999,5329849.76320,16035,27798.364,2558152.26817,0
+1684616400000,91.92,92.04,91.74,91.96,56405.814,1684619999999,5183852.21519,11694,27312.051,2510070.36662,0
+1684620000000,91.95,92.05,91.85,91.94,43400.027,1684623599999,3991221.83339,7830,22615.895,2079874.75275,0
+1684623600000,91.94,92.43,91.83,92.34,62564.700,1684627199999,5763705.55547,10021,35396.946,3261682.00104,0
+1684627200000,92.35,92.70,92.00,92.69,129887.025,1684630799999,12000846.90519,24884,66658.963,6159758.19772,0
+1684630800000,92.69,92.72,91.79,91.84,118985.409,1684634399999,10982332.37278,21282,50462.377,4658438.91610,0
+1684634400000,91.85,92.24,91.79,92.20,57264.630,1684637999999,5269432.78508,9860,34539.779,3178500.41747,0
+1684638000000,92.21,92.29,92.07,92.21,42591.445,1684641599999,3926379.74618,10011,21001.318,1936057.53220,0
+1684641600000,92.21,92.22,91.92,92.05,60369.055,1684645199999,5557873.25726,9170,26630.971,2451959.55847,0
+1684645200000,92.05,92.25,92.02,92.19,53338.682,1684648799999,4914628.99895,13986,28922.364,2664928.51602,0
+1684648800000,92.19,92.27,92.05,92.26,52851.384,1684652399999,4870570.44726,9911,27208.131,2507386.45425,0
+1684652400000,92.27,93.18,92.19,92.75,304886.388,1684655999999,28292756.59039,37220,167301.266,15523720.42869,0
+1684656000000,92.76,93.16,92.69,93.02,146284.578,1684659599999,13597315.54288,23359,70853.654,6586053.83714,0
+1684659600000,93.01,93.47,92.64,92.87,266660.260,1684663199999,24802673.58758,30613,130354.459,12126781.87517,0
+1684663200000,92.86,92.98,92.20,92.46,174148.887,1684666799999,16124985.81667,26944,75122.417,6955809.60153,0
+1684666800000,92.45,92.50,91.88,92.27,217830.788,1684670399999,20093290.11896,28035,111873.920,10320253.15759,0
+1684670400000,92.27,92.62,92.22,92.41,123910.054,1684673999999,11448366.35073,18006,67208.112,6210029.97045,0
+1684674000000,92.42,92.47,91.97,92.03,103836.386,1684677599999,9571301.15262,17165,43944.670,4051239.35871,0
+1684677600000,92.04,92.89,92.00,92.28,207283.673,1684681199999,19177228.18596,29863,104050.685,9626240.96352,0
+1684681200000,92.28,92.53,91.06,91.68,269722.362,1684684799999,24749924.62495,35796,120612.001,11068102.55053,0
+1684684800000,91.68,91.74,91.21,91.44,145087.599,1684688399999,13268719.88023,22027,69154.381,6324871.12792,0
+1684688400000,91.43,91.66,91.13,91.47,117801.475,1684691999999,10773216.45135,21173,53805.638,4920687.39691,0
+1684692000000,91.48,91.71,91.31,91.60,65724.075,1684695599999,6014968.74956,18002,33188.590,3037415.96115,0
+1684695600000,91.61,91.90,91.59,91.84,61945.028,1684699199999,5683210.00736,15846,30152.402,2766496.82989,0
+1684699200000,91.84,92.37,91.60,91.65,132700.370,1684702799999,12212271.61588,24804,66649.639,6134341.58723,0
+1684702800000,91.65,92.68,91.25,92.31,236058.841,1684706399999,21717595.69805,37278,123270.760,11345095.49829,0
+1684706400000,92.30,92.48,92.06,92.40,92056.132,1684709999999,8495067.24787,19296,47240.025,4359065.60234,0
+1684710000000,92.41,92.60,92.11,92.12,99616.700,1684713599999,9202323.87023,15116,45948.134,4245196.55231,0
+1684713600000,92.12,92.77,91.34,91.71,373737.172,1684717199999,34350299.25251,46071,185981.338,17096225.56057,0
+1684717200000,91.71,91.89,90.09,90.15,418621.061,1684720799999,38080243.70211,49733,182733.077,16627616.94225,0
+1684720800000,90.15,91.14,89.72,91.02,360742.143,1684724399999,32635178.03832,50918,170470.215,15424562.69143,0
+1684724400000,91.01,91.13,90.68,90.82,120220.273,1684727999999,10932286.49106,17630,62683.944,5700347.17308,0
+1684728000000,90.82,91.17,90.62,90.93,117145.026,1684731599999,10648797.34081,17282,62849.303,5713966.84881,0
+1684731600000,90.93,91.12,90.83,91.01,88347.266,1684735199999,8036539.65135,19096,45189.180,4110571.98632,0
+1684735200000,91.01,91.70,90.65,90.79,243105.356,1684738799999,22171409.17501,31356,118969.886,10853458.70112,0
+1684738800000,90.78,91.13,90.76,91.01,91605.209,1684742399999,8332967.83469,15621,50329.930,4578131.38045,0
+1684742400000,91.02,91.39,90.95,91.04,104882.407,1684745999999,9560597.87614,17643,53135.945,4843833.60420,0
+1684746000000,91.04,91.46,91.02,91.35,113771.221,1684749599999,10382193.30799,17386,58692.111,5356192.88935,0
+1684749600000,91.35,91.53,91.23,91.47,97215.408,1684753199999,8883396.35813,15456,48240.805,4408419.41236,0
+1684753200000,91.48,91.52,91.05,91.25,87365.273,1684756799999,7969851.81964,13791,40527.049,3697065.40660,0
+1684756800000,91.24,91.30,90.70,90.74,133250.389,1684760399999,12125372.88354,18220,60712.204,5525174.98509,0
+1684760400000,90.73,91.86,90.44,91.45,326532.963,1684763999999,29800424.15395,41783,160925.511,14688267.86971,0
+1684764000000,91.45,91.63,90.87,91.36,247676.359,1684767599999,22596791.54824,30857,122859.498,11210814.20181,0
+1684767600000,91.37,91.46,90.85,91.04,142355.966,1684771199999,12960184.04669,25271,68519.879,6238591.98249,0
+1684771200000,91.03,91.38,90.80,90.96,107540.743,1684774799999,9792278.08415,16757,52427.912,4774489.81900,0
+1684774800000,90.95,91.07,90.50,90.99,139033.625,1684778399999,12618498.73587,20954,65505.938,5945541.70852,0
+1684778400000,91.00,91.16,90.81,90.89,80243.262,1684781999999,7299744.32452,19164,36663.071,3335814.10566,0
+1684782000000,90.90,90.92,90.54,90.76,63610.306,1684785599999,5770229.68340,11069,30925.234,2805040.74578,0
+1684785600000,90.76,91.03,90.61,90.87,78672.483,1684789199999,7144388.40473,11447,36310.368,3297465.06586,0
+1684789200000,90.87,91.18,90.83,90.96,58465.974,1684792799999,5320590.81887,11333,27218.234,2476939.89189,0
+1684792800000,90.97,91.10,90.87,90.96,50161.598,1684796399999,4564384.54572,8833,24733.629,2250612.80491,0
+1684796400000,90.96,91.04,90.70,90.79,49406.956,1684799999999,4488924.92640,8811,24143.780,2193626.20416,0
+1684800000000,90.79,91.03,90.30,90.45,124672.389,1684803599999,11307610.54855,16798,55714.049,5055250.21017,0
+1684803600000,90.46,91.60,90.43,91.28,229804.325,1684807199999,20969169.25458,28248,121825.158,11113599.45587,0
+1684807200000,91.28,91.72,91.27,91.64,121917.664,1684810799999,11158032.48523,16370,67628.568,6189644.96316,0
+1684810800000,91.64,93.09,91.63,92.68,415602.213,1684814399999,38452771.65907,60112,233782.109,21630569.29641,0
+1684814400000,92.68,92.81,92.11,92.31,193259.273,1684817999999,17862453.16783,34222,94449.820,8729718.95464,0
+1684818000000,92.32,92.59,92.16,92.34,132211.925,1684821599999,12208386.72578,24506,66669.634,6156452.41298,0
+1684821600000,92.34,92.74,91.75,91.91,173485.345,1684825199999,15991189.28118,31287,76250.236,7031820.46018,0
+1684825200000,91.90,92.00,91.39,91.91,143669.366,1684828799999,13176679.04516,25821,67285.203,6173554.91827,0
+1684828800000,91.92,91.94,91.59,91.68,81499.755,1684832399999,7477083.16027,13018,40515.841,3717045.61621,0
+1684832400000,91.69,91.92,91.58,91.68,101942.976,1684835999999,9353432.55084,20217,53638.429,4921439.24909,0
+1684836000000,91.69,91.86,91.58,91.81,60596.754,1684839599999,5560334.69239,9121,29263.292,2685315.04136,0
+1684839600000,91.81,91.86,91.59,91.73,64340.313,1684843199999,5900410.22035,14687,28156.201,2582148.97624,0
+1684843200000,91.73,91.85,91.44,91.58,122843.759,1684846799999,11258482.56230,17330,55842.872,5118529.65265,0
+1684846800000,91.59,91.65,91.02,91.35,189386.785,1684850399999,17294127.74090,23623,84128.282,7682304.65596,0
+1684850400000,91.34,91.70,91.26,91.67,119178.936,1684853999999,10907638.18078,15024,60498.195,5537458.67797,0
+1684854000000,91.68,91.72,91.43,91.59,86172.340,1684857599999,7889336.04012,19283,45237.120,4141821.12150,0
+1684857600000,91.59,91.62,91.11,91.19,99814.084,1684861199999,9114094.87787,19356,48206.130,4401785.10341,0
+1684861200000,91.20,91.40,91.12,91.25,81581.581,1684864799999,7443002.17182,11988,44025.314,4017133.25018,0
+1684864800000,91.25,91.31,90.81,91.03,116947.069,1684868399999,10649850.53810,17472,47801.632,4353545.60503,0
+1684868400000,91.02,91.12,90.64,91.05,106977.135,1684871999999,9728148.38728,15658,51457.942,4680484.49444,0
+1684872000000,91.05,91.07,90.59,90.85,111238.132,1684875599999,10098303.24423,16835,50635.216,4596671.06467,0
+1684875600000,90.85,91.14,90.73,90.94,66436.714,1684879199999,6043672.79212,9402,34612.560,3148483.25038,0
+1684879200000,90.94,91.27,90.87,91.26,49066.437,1684882799999,4469688.43805,10283,26574.447,2420846.46407,0
+1684882800000,91.26,91.67,91.20,91.66,97167.482,1684886399999,8888664.60803,14290,49724.834,4548821.01737,0
+1684886400000,91.67,91.85,91.36,91.74,170568.364,1684889999999,15629354.06035,21064,82108.398,7524618.84871,0
+1684890000000,91.74,91.79,91.16,91.17,122991.826,1684893599999,11251149.56930,23615,55479.683,5076489.81319,0
+1684893600000,91.16,91.48,91.07,91.36,73725.563,1684897199999,6728407.82978,18306,36577.731,3338181.92604,0
+1684897200000,91.36,91.48,88.28,89.24,824896.110,1684900799999,73807187.03591,90007,348245.881,31152369.65108,0
+1684900800000,89.23,89.23,87.06,88.40,807702.312,1684904399999,71101638.04517,97702,374026.842,32921745.94215,0
+1684904400000,88.40,88.40,87.77,87.88,209543.678,1684907999999,18446155.56049,26396,103647.841,9124634.86807,0
+1684908000000,87.89,87.89,85.45,86.00,819115.869,1684911599999,70903147.04031,96111,358658.252,31040682.37948,0
+1684911600000,86.00,86.89,85.50,85.60,439504.702,1684915199999,37871652.27211,62290,216342.138,18643698.72627,0
+1684915200000,85.60,86.68,85.54,86.53,299069.064,1684918799999,25811920.03440,36227,159088.881,13727020.78888,0
+1684918800000,86.53,86.91,86.23,86.58,238952.044,1684922399999,20705079.35929,31279,130126.759,11277523.19643,0
+1684922400000,86.58,86.67,85.93,86.31,178031.408,1684925999999,15354874.72142,26844,79912.431,6892894.51366,0
+1684926000000,86.30,86.39,86.01,86.34,115413.434,1684929599999,9950080.92035,24638,54132.395,4667406.05002,0
+1684929600000,86.34,86.68,86.16,86.45,125932.547,1684933199999,10883871.70079,27019,60731.691,5248828.65413,0
+1684933200000,86.44,86.66,84.10,85.73,560052.699,1684936799999,47955848.23424,68500,243422.867,20858455.25895,0
+1684936800000,85.72,86.06,84.10,85.43,559756.026,1684940399999,47810733.59020,70609,281282.840,24031699.69144,0
+1684940400000,85.42,86.08,84.63,85.91,473973.361,1684943999999,40525748.92579,54736,230607.235,19721471.31905,0
+1684944000000,85.92,86.09,85.11,85.35,188341.203,1684947599999,16100996.54551,33467,89996.063,7692108.02396,0
+1684947600000,85.34,85.70,84.85,85.55,230677.549,1684951199999,19685544.86832,36813,120356.188,10273096.46092,0
+1684951200000,85.54,85.69,84.96,85.02,145086.830,1684954799999,12373059.63823,20491,62274.229,5310436.99448,0
+1684954800000,85.03,85.66,84.84,85.13,165299.156,1684958399999,14095331.38997,21538,84346.252,7191776.15132,0
+1684958400000,85.13,85.94,85.08,85.63,196941.328,1684961999999,16848836.16730,24298,97274.447,8320816.10918,0
+1684962000000,85.63,86.17,85.33,85.74,196170.974,1684965599999,16839889.33078,23765,99772.860,8566806.63884,0
+1684965600000,85.75,86.20,85.61,85.94,105201.127,1684969199999,9040485.04348,16547,47923.313,4118052.65440,0
+1684969200000,85.94,86.21,85.71,85.77,79148.869,1684972799999,6807098.07395,14862,33667.951,2896017.09492,0
+1684972800000,85.78,85.98,84.85,84.94,201265.491,1684976399999,17162162.24899,26207,93542.804,7977136.70522,0
+1684976400000,84.94,85.26,82.47,83.77,810309.150,1684979999999,67842412.92983,107563,363021.965,30401128.25116,0
+1684980000000,83.77,84.07,83.57,83.92,240934.068,1684983599999,20192058.60312,28574,130046.699,10899306.40367,0
+1684983600000,83.92,84.30,83.40,84.24,190834.651,1684987199999,16016616.33560,32112,97540.453,8188495.61362,0
+1684987200000,84.23,84.56,84.04,84.27,136407.948,1684990799999,11500279.18975,26221,71343.505,6015280.90357,0
+1684990800000,84.27,84.57,84.22,84.49,87554.405,1684994399999,7387825.00357,18913,45849.679,3869116.68338,0
+1684994400000,84.50,84.66,84.36,84.45,122403.707,1684997999999,10345428.48883,15003,53976.864,4562517.12208,0
+1684998000000,84.44,84.49,83.84,83.94,177315.168,1685001599999,14922387.11659,22908,87106.470,7330962.15736,0
+1685001600000,83.95,84.53,83.93,84.30,151718.558,1685005199999,12791326.60064,17857,84642.861,7135633.80550,0
+1685005200000,84.30,84.59,84.28,84.51,90195.049,1685008799999,7616099.31409,12737,44301.214,3740630.11152,0
+1685008800000,84.51,84.76,84.39,84.50,100817.413,1685012399999,8526206.81192,14569,50977.904,4312022.89303,0
+1685012400000,84.51,84.85,84.30,84.82,124643.882,1685015999999,10539986.19574,15237,70192.093,5936741.56595,0
+1685016000000,84.82,85.49,84.64,84.77,326850.748,1685019599999,27822762.88105,38183,155491.986,13235670.44900,0
+1685019600000,84.77,85.14,84.45,84.80,164090.209,1685023199999,13911327.45417,26549,84010.321,7123928.54384,0
+1685023200000,84.79,85.23,84.65,85.19,152850.524,1685026799999,12986722.33957,19267,77750.148,6606473.51263,0
+1685026800000,85.18,85.38,84.30,84.53,239923.861,1685030399999,20352133.11735,26936,105636.603,8958389.54384,0
+1685030400000,84.53,84.67,84.28,84.36,146748.913,1685033999999,12395252.63788,17263,67080.957,5666609.50173,0
+1685034000000,84.37,84.58,83.62,84.52,222820.801,1685037599999,18748556.31448,36410,107805.447,9073276.89879,0
+1685037600000,84.51,84.75,84.47,84.58,95042.410,1685041199999,8041553.53411,15875,51801.068,4383107.90282,0
+1685041200000,84.57,85.73,84.51,84.94,310589.009,1685044799999,26438410.66259,35225,167875.274,14288488.46719,0
+1685044800000,84.94,85.38,84.91,85.24,87545.016,1685048399999,7450293.15181,13597,47954.048,4081309.45327,0
+1685048400000,85.24,85.60,85.13,85.54,89224.107,1685051999999,7615647.22634,20648,45463.124,3880881.56993,0
+1685052000000,85.54,85.73,85.42,85.71,91480.879,1685055599999,7829232.94677,18420,47968.127,4105126.26324,0
+1685055600000,85.71,86.73,85.67,86.53,354189.646,1685059199999,30544172.62902,48030,209416.603,18056755.74973,0
+1685059200000,86.53,86.76,86.15,86.64,244773.765,1685062799999,21170377.27771,32525,116243.019,10055782.13176,0
+1685062800000,86.63,87.84,86.60,86.90,643139.202,1685066399999,56109225.70024,73853,341944.971,29833259.18252,0
+1685066400000,86.90,87.43,86.60,87.14,258544.685,1685069999999,22496818.15047,30169,125749.325,10942312.58582,0
+1685070000000,87.14,87.14,86.61,86.81,144898.138,1685073599999,12583566.15714,23735,72881.910,6329501.62787,0
+1685073600000,86.82,87.01,86.35,86.64,160910.379,1685077199999,13944303.86122,19911,75101.364,6508492.41973,0
+1685077200000,86.64,86.79,86.00,86.34,197070.263,1685080799999,17009197.34860,23223,86988.694,7508964.80092,0
+1685080800000,86.35,86.93,86.08,86.88,149231.807,1685084399999,12911019.83483,18359,80249.332,6944446.75264,0
+1685084400000,86.88,87.35,86.58,87.11,238068.713,1685087999999,20713913.29190,27921,125778.635,10944039.64722,0
+1685088000000,87.10,87.29,86.81,86.97,209946.549,1685091599999,18277180.94555,22610,100051.661,8711270.62703,0
+1685091600000,86.97,87.00,86.71,86.89,123796.791,1685095199999,10749657.64507,15333,58663.476,5094285.36211,0
+1685095200000,86.88,87.27,86.77,87.02,100049.615,1685098799999,8703904.98950,13222,58741.630,5110769.84077,0
+1685098800000,87.02,87.15,86.82,86.96,93799.214,1685102399999,8157308.20236,13118,47239.581,4108633.59815,0
+1685102400000,86.95,87.15,86.35,86.77,251888.208,1685105999999,21844224.52344,29825,118807.484,10305886.32792,0
+1685106000000,86.77,87.49,86.77,87.11,202846.509,1685109599999,17678140.22620,23657,101254.515,8825945.98141,0
+1685109600000,87.11,88.20,87.03,87.32,485253.414,1685113199999,42560024.72541,52734,258224.481,22654557.51918,0
+1685113200000,87.32,87.82,87.31,87.67,204714.580,1685116799999,17928135.88198,25197,107892.463,9449403.36261,0
+1685116800000,87.67,87.77,87.40,87.40,116622.499,1685120399999,10217269.78942,15345,58339.893,5111657.88891,0
+1685120400000,87.41,87.69,86.93,87.14,162919.902,1685123999999,14218047.47723,19469,78408.733,6843553.44845,0
+1685124000000,87.13,87.85,86.74,87.44,270677.756,1685127599999,23619545.40201,28795,148031.872,12917027.05619,0
+1685127600000,87.45,88.00,87.42,87.74,107737.979,1685131199999,9453036.24739,13974,58188.012,5105301.15361,0
+1685131200000,87.74,87.87,87.64,87.74,63786.113,1685134799999,5597242.30323,9745,28961.587,2541365.58810,0
+1685134800000,87.75,87.96,87.55,87.67,66447.562,1685138399999,5828718.41860,10253,31159.078,2733714.65116,0
+1685138400000,87.66,87.88,87.24,87.27,89763.606,1685141999999,7860739.02192,12392,35783.586,3134299.60271,0
+1685142000000,87.27,87.44,86.95,87.04,95365.813,1685145599999,8312550.93062,11748,42534.873,3707790.22788,0
+1685145600000,87.04,87.16,86.84,87.03,88451.479,1685149199999,7696981.15179,12372,48596.841,4229143.42367,0
+1685149200000,87.03,87.43,87.00,87.41,60758.797,1685152799999,5298655.17036,8425,38478.591,3355724.38355,0
+1685152800000,87.42,87.95,87.24,87.80,87150.003,1685156399999,7630967.19665,12967,53612.094,4695948.87384,0
+1685156400000,87.81,88.04,87.59,87.79,149800.970,1685159999999,13158059.98903,18589,77034.754,6767735.18947,0
+1685160000000,87.78,88.16,87.46,87.98,107124.158,1685163599999,9411158.73520,15898,52881.520,4646703.56086,0
+1685163600000,87.97,88.47,87.80,87.85,167189.347,1685167199999,14740491.70475,23113,81370.694,7176422.45383,0
+1685167200000,87.85,88.24,87.85,88.03,74034.692,1685170799999,6519153.32206,10212,37649.991,3315322.17563,0
+1685170800000,88.02,88.25,87.87,88.02,71761.494,1685174399999,6317566.79538,10817,31778.599,2797649.37617,0
+1685174400000,88.01,88.12,87.72,87.79,85179.768,1685177999999,7486314.60598,11817,37654.692,3309911.08875,0
+1685178000000,87.78,87.93,87.62,87.79,79427.476,1685181599999,6973700.50635,10158,39042.619,3427958.32912,0
+1685181600000,87.79,87.85,87.54,87.65,60438.915,1685185199999,5299692.07686,8859,28987.329,2541904.04010,0
+1685185200000,87.65,87.82,87.56,87.76,54538.164,1685188799999,4782387.82457,7782,29728.201,2606838.33515,0
+1685188800000,87.77,88.09,87.75,87.93,81252.780,1685192399999,7145955.00854,11525,47120.473,4144049.34884,0
+1685192400000,87.94,88.35,87.21,87.58,171324.318,1685195999999,15055366.69165,21887,82634.505,7265483.99038,0
+1685196000000,87.59,87.96,87.54,87.71,130264.644,1685199599999,11427393.95889,16371,61713.518,5414006.58523,0
+1685199600000,87.71,87.83,87.61,87.80,46787.080,1685203199999,4105364.71774,7120,25752.806,2259906.90984,0
+1685203200000,87.81,87.92,87.36,87.63,94326.140,1685206799999,8264655.29250,11115,44840.266,3929559.46507,0
+1685206800000,87.62,88.03,87.51,88.00,78345.618,1685210399999,6880068.68479,10947,42237.971,3709765.14941,0
+1685210400000,88.00,88.22,87.88,87.95,93087.518,1685213999999,8195887.22141,12757,44188.253,3890976.16326,0
+1685214000000,87.96,88.39,87.95,88.19,99290.496,1685217599999,8759717.96825,13277,47601.362,4199774.00096,0
+1685217600000,88.19,88.74,88.19,88.60,105054.577,1685221199999,9293408.52635,15798,60652.552,5366161.52542,0
+1685221200000,88.59,88.77,88.25,88.40,72391.331,1685224799999,6407177.37321,11844,33432.252,2959343.82478,0
+1685224800000,88.40,88.79,88.30,88.53,93657.965,1685228399999,8295581.28323,11834,46875.146,4152727.66277,0
+1685228400000,88.54,88.75,88.48,88.50,63878.012,1685231999999,5659399.33340,10184,35618.730,3155811.03629,0
+1685232000000,88.50,89.50,88.08,89.28,294314.749,1685235599999,26168088.44541,39215,163582.131,14551515.61073,0
+1685235600000,89.28,89.97,89.28,89.74,322990.338,1685239199999,28992085.16638,45663,176057.904,15803701.93786,0
+1685239200000,89.74,89.90,89.35,89.54,101928.144,1685242799999,9134966.97253,14959,51279.731,4596208.36458,0
+1685242800000,89.55,90.22,89.55,89.82,154601.127,1685246399999,13898521.02912,21140,91258.142,8205399.20080,0
+1685246400000,89.82,90.40,89.63,89.68,173825.240,1685249999999,15648267.48045,21939,94320.365,8493211.71372,0
+1685250000000,89.67,89.96,89.40,89.83,119527.744,1685253599999,10717418.19155,15043,63857.270,5726776.27564,0
+1685253600000,89.82,89.92,89.43,89.53,108370.469,1685257199999,9716352.91198,12516,47900.203,4295583.23855,0
+1685257200000,89.54,89.76,89.45,89.53,63139.608,1685260799999,5656585.45320,9685,27779.495,2488929.74484,0
+1685260800000,89.54,89.89,88.58,89.48,446229.054,1685264399999,39804264.11984,48116,204260.939,18232867.15063,0
+1685264400000,89.48,89.60,89.30,89.52,85077.812,1685267999999,7610994.22751,13132,47561.193,4255159.39930,0
+1685268000000,89.52,89.80,89.34,89.72,86320.204,1685271599999,7729635.90439,12981,47664.886,4269208.72888,0
+1685271600000,89.71,89.92,89.24,89.29,116633.690,1685275199999,10443050.86169,17079,55713.893,4989333.32936,0
+1685275200000,89.30,89.46,88.96,89.04,107948.401,1685278799999,9626492.35503,15278,49567.672,4421344.39003,0
+1685278800000,89.04,89.36,88.91,89.31,70562.515,1685282399999,6290723.52358,11916,38729.817,3452950.93979,0
+1685282400000,89.31,89.40,89.13,89.21,56333.742,1685285999999,5028684.81735,9704,24736.334,2208229.99998,0
+1685286000000,89.20,89.34,89.05,89.33,60238.021,1685289599999,5373259.76988,10466,31145.014,2778415.88909,0
+1685289600000,89.32,89.40,89.01,89.32,84132.226,1685293199999,7508975.78942,12779,42058.239,3754221.17314,0
+1685293200000,89.31,89.64,89.18,89.35,80392.476,1685296799999,7185067.62408,11346,42159.884,3768828.31992,0
+1685296800000,89.34,90.14,89.16,89.90,264022.099,1685300399999,23704466.48739,30561,140022.706,12570904.32086,0
+1685300400000,89.89,90.51,89.80,89.89,210848.474,1685303999999,19018256.92812,25806,111899.461,10094223.97791,0
+1685304000000,89.90,90.50,89.89,90.38,121822.383,1685307599999,10996892.64345,13987,69773.654,6298884.33154,0
+1685307600000,90.37,91.18,90.16,91.04,188430.824,1685311199999,17098524.17901,33084,99807.702,9057775.96677,0
+1685311200000,91.03,92.34,91.03,91.62,508836.236,1685314799999,46746011.46126,66027,270920.069,24888275.22340,0
+1685314800000,91.62,92.06,91.39,91.43,184272.944,1685318399999,16890769.69811,24628,94828.507,8693054.32172,0
+1685318400000,91.43,92.16,91.18,91.20,257567.980,1685321999999,23610512.08396,30636,122625.025,11245365.11564,0
+1685322000000,91.20,91.62,91.16,91.29,136034.347,1685325599999,12418632.05661,16569,61436.697,5609168.78332,0
+1685325600000,91.28,91.43,90.84,90.99,97670.264,1685329199999,8896505.56572,13934,45317.229,4128506.15015,0
+1685329200000,91.00,91.11,90.50,90.55,142578.596,1685332799999,12940447.73766,17535,57947.695,5259055.77218,0
+1685332800000,90.54,90.90,90.31,90.89,167607.979,1685336399999,15173344.38451,20579,84310.004,7633740.51332,0
+1685336400000,90.89,91.40,90.82,91.36,171534.102,1685339999999,15623870.55434,19263,102118.861,9301092.93717,0
+1685340000000,91.35,91.52,91.13,91.30,123670.319,1685343599999,11293556.68515,14693,63380.794,5788235.20019,0
+1685343600000,91.31,91.43,90.99,91.38,140840.619,1685347199999,12853289.26832,16003,72243.237,6592921.48179,0
+1685347200000,91.39,91.47,91.13,91.24,99286.392,1685350799999,9064224.97830,13702,49671.554,4535118.36965,0
+1685350800000,91.24,91.83,91.21,91.72,131185.682,1685354399999,12010057.56982,18614,68349.094,6257513.68525,0
+1685354400000,91.72,91.95,91.06,91.40,201189.179,1685357999999,18434686.08920,25182,97434.905,8928878.23955,0
+1685358000000,91.39,91.74,91.00,91.63,133415.411,1685361599999,12190498.18075,15912,60549.525,5534786.08964,0
+1685361600000,91.63,91.71,91.26,91.38,82036.216,1685365199999,7503822.60022,10781,35840.713,3279046.01796,0
+1685365200000,91.38,91.62,91.11,91.56,131671.269,1685368799999,12032743.82601,15753,73210.420,6689985.28343,0
+1685368800000,91.56,91.64,90.82,91.15,177827.632,1685372399999,16228247.16373,20321,79327.190,7241039.08455,0
+1685372400000,91.15,91.49,90.56,90.77,245325.103,1685375999999,22333875.35183,28434,126761.260,11543659.48381,0
+1685376000000,90.76,91.15,90.20,90.55,267197.860,1685379599999,24211238.86786,32126,123877.730,11225847.08744,0
+1685379600000,90.54,91.08,90.11,91.04,151655.316,1685383199999,13747174.94016,20219,90530.160,8208639.85075,0
+1685383200000,91.04,91.05,90.75,90.92,62055.022,1685386799999,5641824.96146,9803,28038.051,2549156.45930,0
+1685386800000,90.92,91.17,90.66,90.82,64196.463,1685390399999,5838444.52965,9866,35422.153,3221723.25286,0
+1685390400000,90.81,91.47,90.80,91.39,90117.438,1685393999999,8218116.44845,12272,57432.723,5238136.86315,0
+1685394000000,91.39,91.46,91.11,91.11,62590.393,1685397599999,5712280.98008,10015,31527.418,2877563.51048,0
+1685397600000,91.12,91.22,90.44,91.07,117537.722,1685401199999,10676070.62619,16650,56427.655,5125965.47658,0
+1685401200000,91.07,91.36,90.82,90.85,77265.009,1685404799999,7038534.83177,10919,37529.258,3418918.11785,0
+1685404800000,90.85,91.14,90.50,90.95,97389.268,1685408399999,8847883.90761,15110,44891.403,4078839.69274,0
+1685408400000,90.96,91.24,90.84,90.93,85239.643,1685411999999,7758895.18172,11879,45903.190,4178539.14525,0
+1685412000000,90.92,91.08,90.74,91.08,54274.569,1685415599999,4934879.63652,8435,26960.228,2451760.09583,0
+1685415600000,91.07,91.60,91.00,91.26,129646.023,1685419199999,11836555.99764,17035,70112.739,6401863.89120,0
+1685419200000,91.25,91.30,90.92,91.10,72877.070,1685422799999,6639442.86002,11019,31807.651,2897942.27733,0
+1685422800000,91.10,91.34,90.67,90.99,95815.747,1685426399999,8715477.41698,13304,47857.187,4353311.71123,0
+1685426400000,90.99,91.54,90.97,91.34,98601.838,1685429999999,9005561.14984,13271,51023.070,4660047.07752,0
+1685430000000,91.35,91.86,91.15,91.17,205958.614,1685433599999,18847612.15866,22554,106626.196,9760054.56797,0
+1685433600000,91.18,91.83,91.17,91.53,151272.877,1685437199999,13851116.18868,17252,75530.715,6917082.57572,0
+1685437200000,91.54,92.20,91.46,91.92,205342.539,1685440799999,18871899.26319,26786,109999.550,10110059.73786,0
+1685440800000,91.91,93.09,91.86,92.62,461364.979,1685444399999,42730354.18965,57277,260304.496,24108667.48963,0
+1685444400000,92.61,93.30,92.47,92.99,257090.201,1685447999999,23900363.57174,31518,124926.807,11615909.93504,0
+1685448000000,92.98,93.07,92.24,92.59,195808.704,1685451599999,18136744.89941,26649,93661.436,8675213.57644,0
+1685451600000,92.58,92.85,91.88,91.92,201039.298,1685455199999,18575652.77192,25440,93807.581,8670109.65358,0
+1685455200000,91.93,92.27,91.21,91.25,305990.145,1685458799999,28068475.75598,36392,140095.135,12853600.35422,0
+1685458800000,91.26,91.88,91.00,91.84,236163.762,1685462399999,21604597.24536,28895,116760.810,10684075.07293,0
+1685462400000,91.85,92.43,91.40,92.06,273501.459,1685465999999,25152840.23593,31830,136961.288,12597763.38869,0
+1685466000000,92.07,92.30,91.67,92.00,94225.993,1685469599999,8663812.62748,14366,46626.339,4287727.15102,0
+1685469600000,92.00,92.48,91.75,92.31,129487.334,1685473199999,11928985.21254,15896,68898.883,6347585.54086,0
+1685473200000,92.31,92.43,92.04,92.21,85200.043,1685476799999,7856690.25528,12726,40658.309,3749736.16146,0
+1685476800000,92.22,92.30,91.90,91.91,70001.823,1685480399999,6445731.77303,10900,34982.928,3221567.13857,0
+1685480400000,91.90,92.24,91.65,91.86,59598.134,1685483999999,5480438.60824,12858,26050.511,2395651.53155,0
+1685484000000,91.86,92.17,91.67,92.13,56386.911,1685487599999,5183643.14263,9956,28161.781,2588750.89345,0
+1685487600000,92.14,92.34,91.90,92.19,91243.558,1685491199999,8410150.10318,13907,45296.758,4175210.07480,0
+1685491200000,92.18,92.65,91.84,92.53,112153.591,1685494799999,10343552.36162,17167,57705.102,5324075.17566,0
+1685494800000,92.52,92.66,92.15,92.22,86191.734,1685498399999,7968377.72180,13609,39399.121,3643252.85495,0
+1685498400000,92.22,92.23,91.12,91.77,196712.961,1685501999999,18024045.47870,25249,83646.102,7666208.58759,0
+1685502000000,91.77,91.82,91.41,91.71,89964.724,1685505599999,8244134.26075,12691,45430.597,4163542.45285,0
+1685505600000,91.71,91.73,89.06,89.30,551236.503,1685509199999,49741805.86566,61571,217711.853,19651754.06104,0
+1685509200000,89.29,89.46,88.21,88.70,526694.529,1685512799999,46895923.62302,66980,233768.087,20821080.37940,0
+1685512800000,88.69,89.44,88.34,89.37,283865.738,1685516399999,25279722.92758,35107,142321.612,12674775.39708,0
+1685516400000,89.38,89.56,89.04,89.11,124501.667,1685519999999,11120780.67297,19635,57453.466,5132872.04364,0
+1685520000000,89.11,89.55,89.06,89.29,132929.837,1685523599999,11878402.81054,17597,67075.671,5994043.18525,0
+1685523600000,89.30,89.50,89.06,89.35,108040.170,1685527199999,9645227.71041,15131,55322.863,4938866.42919,0
+1685527200000,89.35,89.36,88.93,89.06,85945.915,1685530799999,7661108.19553,11023,35467.304,3161811.37323,0
+1685530800000,89.06,89.29,88.97,89.03,106110.808,1685534399999,9458964.99035,13676,50179.147,4473305.61911,0
+1685534400000,89.03,89.17,88.64,89.01,137801.522,1685537999999,12256986.38613,18125,66239.831,5892109.32010,0
+1685538000000,89.00,89.34,88.88,89.02,138664.191,1685541599999,12362407.11153,18898,66309.255,5911665.54360,0
+1685541600000,89.01,89.02,87.53,88.74,432226.939,1685545199999,38211206.64509,54012,188352.993,16657662.76426,0
+1685545200000,88.74,89.40,88.67,88.68,187092.622,1685548799999,16649006.01255,25655,97277.382,8657866.98954,0
+1685548800000,88.69,89.05,88.33,88.97,147610.584,1685552399999,13111132.29586,19488,75227.624,6683014.56276,0
+1685552400000,88.98,89.50,88.92,89.42,100725.473,1685555999999,8985348.39248,14467,50418.305,4497336.84165,0
+1685556000000,89.41,89.56,89.22,89.34,77865.682,1685559599999,6961330.59279,11859,37605.217,3362353.31567,0
+1685559600000,89.35,89.69,89.24,89.41,95704.481,1685563199999,8565827.44972,12494,49292.143,4411818.68159,0
+1685563200000,89.41,89.83,89.37,89.59,80814.257,1685566799999,7245150.92445,11301,41413.337,3713214.68467,0
+1685566800000,89.59,89.69,89.23,89.33,55649.473,1685570399999,4979282.50273,8701,20047.403,1794034.49899,0
+1685570400000,89.34,89.80,89.30,89.72,68333.870,1685573999999,6119007.96577,10149,34866.771,3122089.79132,0
+1685574000000,89.71,90.81,89.59,90.39,266548.229,1685577599999,24087095.91425,36055,149736.026,13529728.97738,0
+1685577600000,90.38,91.26,90.28,90.70,321496.835,1685581199999,29177727.34897,40271,169605.274,15392707.61476,0
+1685581200000,90.70,91.70,90.69,91.15,290927.225,1685584799999,26567378.44339,39227,152518.384,13928448.67081,0
+1685584800000,91.15,91.25,89.39,89.91,362520.204,1685588399999,32729615.02596,42717,153549.563,13863202.65464,0
+1685588400000,89.91,90.87,89.12,90.84,344354.253,1685591999999,31036503.72403,43575,183574.266,16549644.79815,0
+1685592000000,90.84,91.69,90.70,91.30,320015.143,1685595599999,29203029.55046,41095,165081.187,15064296.99904,0
+1685595600000,91.29,91.94,91.10,91.69,237820.598,1685599199999,21780449.13118,30954,126970.772,11630156.95025,0
+1685599200000,91.69,92.50,91.55,91.86,506461.013,1685602799999,46593346.12540,56415,264666.356,24348914.24411,0
+1685602800000,91.86,92.78,91.53,92.33,510555.172,1685606399999,47062370.79906,56802,262727.593,24221591.81094,0
+1685606400000,92.34,93.00,92.11,92.78,439867.516,1685609999999,40771587.96720,48047,220619.787,20450210.73516,0
+1685610000000,92.78,93.19,92.45,92.56,329683.346,1685613599999,30594031.12748,41079,161265.137,14967968.88821,0
+1685613600000,92.56,93.08,92.45,92.46,257000.211,1685617199999,23844745.58982,33237,128466.705,11920994.59554,0
+1685617200000,92.47,92.65,92.04,92.22,246781.916,1685620799999,22788639.30879,29069,115701.497,10685298.74354,0
+1685620800000,92.22,92.93,91.89,92.48,327060.007,1685624399999,30217961.13517,37480,177207.123,16375821.89368,0
+1685624400000,92.47,92.82,92.24,92.52,217435.794,1685627999999,20119618.25817,24766,111748.311,10340988.13330,0
+1685628000000,92.52,94.96,92.51,94.30,1047390.913,1685631599999,98232807.23569,121429,575712.163,53990602.65484,0
+1685631600000,94.29,95.58,93.88,94.90,963780.513,1685635199999,91409411.93487,109196,507308.189,48128768.81127,0
+1685635200000,94.90,95.96,94.30,95.41,918225.213,1685638799999,87371027.64933,97717,459128.235,43700790.02040,0
+1685638800000,95.42,95.80,94.00,94.72,574878.621,1685642399999,54545446.81997,60930,262212.342,24885108.21265,0
+1685642400000,94.72,95.45,94.51,95.15,272490.570,1685645999999,25906257.42597,33139,138754.100,13191658.72041,0
+1685646000000,95.14,95.21,94.05,95.16,340221.614,1685649599999,32211005.98282,42676,170640.980,16156902.45518,0
+1685649600000,95.16,95.16,94.55,94.67,157030.365,1685653199999,14891995.35563,21352,74011.352,7018868.04282,0
+1685653200000,94.66,94.89,94.07,94.28,169895.704,1685656799999,16051314.24976,23164,79629.705,7524870.63429,0
+1685656800000,94.27,94.55,94.09,94.49,111162.150,1685660399999,10489015.25984,16706,57574.781,5432902.03140,0
+1685660400000,94.49,94.49,93.13,94.14,302139.574,1685663999999,28351757.52478,38876,139899.446,13132168.67791,0
+1685664000000,94.14,94.72,92.54,94.57,537249.607,1685667599999,50294862.69605,72542,268407.776,25145163.48448,0
+1685667600000,94.58,94.73,93.88,94.27,284567.417,1685671199999,26836485.73985,35134,136642.313,12887975.69940,0
+1685671200000,94.27,95.45,94.02,95.19,366366.837,1685674799999,34757809.86561,50314,198813.154,18865525.91941,0
+1685674800000,95.19,95.19,94.80,95.08,121323.062,1685678399999,11518704.49105,19225,56916.779,5404323.06072,0
+1685678400000,95.09,95.67,94.62,95.16,271421.924,1685681999999,25833639.67004,33342,130310.294,12406103.19005,0
+1685682000000,95.15,95.47,94.92,95.01,165811.299,1685685599999,15789028.88403,22482,80401.881,7657424.98115,0
+1685685600000,95.02,95.36,94.76,94.80,162322.724,1685689199999,15420872.03288,21359,76900.702,7307982.00700,0
+1685689200000,94.81,94.86,94.30,94.31,158463.451,1685692799999,14989564.90928,22663,69731.719,6597370.43901,0
+1685692800000,94.32,95.05,94.30,95.03,153863.996,1685696399999,14561510.41270,20749,84931.566,8038071.48462,0
+1685696400000,95.02,95.09,94.59,94.76,124186.011,1685699999999,11770650.92372,17780,58248.872,5521527.68797,0
+1685700000000,94.75,95.12,94.66,94.93,128368.899,1685703599999,12181684.65353,15507,63752.486,6050911.82780,0
+1685703600000,94.93,95.28,94.80,95.05,142899.949,1685707199999,13579962.76543,17690,75366.911,7163420.13286,0
+1685707200000,95.06,95.28,94.13,94.50,414165.331,1685710799999,39235578.19976,47014,199095.410,18863748.84911,0
+1685710800000,94.49,94.52,93.25,93.50,440857.957,1685714399999,41421412.06177,50851,193865.235,18221059.30789,0
+1685714400000,93.50,93.79,93.04,93.73,373140.126,1685717999999,34861017.42410,40648,177239.293,16562110.64794,0
+1685718000000,93.74,94.76,93.70,94.61,234855.363,1685721599999,22125330.60132,30029,116499.012,10975408.94209,0
+1685721600000,94.61,94.70,93.91,94.05,181513.811,1685725199999,17114177.17519,21231,75573.540,7127665.19277,0
+1685725200000,94.04,94.39,93.96,94.09,106210.069,1685728799999,10003598.29520,13467,49310.299,4644212.84509,0
+1685728800000,94.09,94.68,93.90,94.49,144828.459,1685732399999,13658696.14999,18814,75001.456,7074126.91771,0
+1685732400000,94.48,95.48,94.31,94.99,241902.382,1685735999999,22972944.85330,35048,131108.941,12451649.78539,0
+1685736000000,94.98,95.22,94.95,94.99,100913.539,1685739599999,9594147.97223,14781,52506.286,4992163.34988,0
+1685739600000,94.99,95.36,94.71,95.21,153745.607,1685743199999,14617766.94815,19622,79977.831,7605349.12485,0
+1685743200000,95.20,95.43,95.06,95.07,105527.975,1685746799999,10052473.73230,13689,53731.170,5118928.64377,0
+1685746800000,95.07,95.62,95.01,95.42,115393.731,1685750399999,10998461.87099,15217,64810.437,6178712.65383,0
+1685750400000,95.43,95.43,94.41,94.50,212511.164,1685753999999,20160105.90893,24285,88809.407,8425787.81307,0
+1685754000000,94.50,94.67,94.11,94.22,122135.666,1685757599999,11527432.22476,16735,57941.634,5469485.44298,0
+1685757600000,94.21,94.76,94.21,94.49,97367.896,1685761199999,9197772.99997,12990,56298.388,5318324.02334,0
+1685761200000,94.49,94.63,94.35,94.52,50571.482,1685764799999,4777753.52394,8091,27415.001,2590152.16149,0
+1685764800000,94.52,94.78,94.43,94.70,90280.289,1685768399999,8541710.10737,12615,48017.139,4543461.36650,0
+1685768400000,94.70,94.82,94.28,94.41,71853.289,1685771999999,6796002.93240,10584,31832.927,3012133.39140,0
+1685772000000,94.41,95.06,94.40,94.97,98372.617,1685775599999,9320425.92079,13735,59605.168,5647004.28984,0
+1685775600000,94.98,95.05,94.68,94.81,94821.655,1685779199999,8996085.12137,14553,45122.525,4280930.61108,0
+1685779200000,94.82,95.23,94.74,94.93,114155.406,1685782799999,10847152.06598,14674,55762.969,5298721.59564,0
+1685782800000,94.94,95.21,94.79,95.14,78287.002,1685786399999,7439651.31986,12436,42587.957,4047676.23411,0
+1685786400000,95.14,97.56,94.96,96.67,819234.019,1685789999999,79037326.01717,105495,465619.374,44900646.32669,0
+1685790000000,96.67,97.10,96.51,96.67,258533.921,1685793599999,25023578.29187,35448,128792.430,12467331.22983,0
+1685793600000,96.68,97.35,96.67,97.00,268365.186,1685797199999,26025483.37885,32156,138007.513,13385739.39562,0
+1685797200000,97.00,97.28,96.31,96.89,274460.770,1685800799999,26543808.61235,31035,125776.618,12166592.05770,0
+1685800800000,96.89,97.02,96.55,96.81,120119.738,1685804399999,11623671.63953,17648,57688.520,5582877.25712,0
+1685804400000,96.81,96.90,96.08,96.68,236750.986,1685807999999,22839639.62833,28397,112694.069,10873554.73654,0
+1685808000000,96.69,97.17,96.48,96.73,205023.460,1685811599999,19857403.57452,26659,99457.701,9633920.53009,0
+1685811600000,96.73,96.74,96.26,96.32,155484.950,1685815199999,14994093.12691,20576,73739.331,7111607.22680,0
+1685815200000,96.32,96.75,95.80,96.53,233092.042,1685818799999,22424510.33613,29626,111291.065,10710992.25283,0
+1685818800000,96.53,96.69,96.06,96.29,130574.582,1685822399999,12593531.42073,19141,61249.040,5907502.00489,0
+1685822400000,96.30,96.41,95.56,95.78,163737.746,1685825999999,15715187.04705,23109,67959.964,6523894.88587,0
+1685826000000,95.78,96.16,95.62,96.10,112009.571,1685829599999,10745604.01103,17083,61460.517,5896180.50293,0
+1685829600000,96.10,96.27,95.86,96.27,74219.710,1685833199999,7126743.57162,11411,36493.874,3504798.48281,0
+1685833200000,96.27,96.28,95.80,96.02,59045.264,1685836799999,5668255.33732,9620,29990.300,2878762.25892,0
+1685836800000,96.03,96.04,94.57,94.98,298582.230,1685840399999,28443507.16979,39575,121054.765,11532790.46533,0
+1685840400000,94.97,95.45,94.60,95.26,182278.570,1685843999999,17329819.47850,26780,99725.084,9482127.09679,0
+1685844000000,95.26,95.27,94.84,95.04,152836.726,1685847599999,14522537.17046,19231,72167.909,6857637.28705,0
+1685847600000,95.04,95.48,94.80,95.26,137293.709,1685851199999,13058062.11706,19267,69559.531,6616990.04890,0
+1685851200000,95.26,95.45,94.94,95.05,130589.183,1685854799999,12432466.22704,18990,58262.434,5547803.95864,0
+1685854800000,95.04,95.21,94.74,94.98,85215.207,1685858399999,8090681.11322,13556,42835.350,4067424.14279,0
+1685858400000,94.98,95.39,94.81,95.33,101701.013,1685861999999,9678697.35228,16441,56158.508,5344353.01533,0
+1685862000000,95.33,95.84,95.30,95.77,135038.644,1685865599999,12900121.45965,20355,69410.217,6632267.84771,0
+1685865600000,95.77,95.78,95.42,95.71,83102.966,1685869199999,7948013.92259,13614,36911.117,3530360.38213,0
+1685869200000,95.70,96.43,95.70,96.29,199115.900,1685872799999,19129964.83265,25662,113377.273,10892345.79970,0
+1685872800000,96.29,96.45,96.10,96.31,105092.189,1685876399999,10119156.04971,16082,52296.130,5035900.61565,0
+1685876400000,96.30,96.32,95.95,96.27,107187.204,1685879999999,10306259.73898,17118,45751.466,4399796.12226,0
+1685880000000,96.28,96.33,95.73,96.13,152537.561,1685883599999,14645744.50169,19310,65954.185,6333125.11045,0
+1685883600000,96.13,96.22,95.64,95.98,133373.834,1685887199999,12800885.31354,20540,67217.275,6451975.62200,0
+1685887200000,95.98,96.03,95.12,95.79,245644.588,1685890799999,23487957.59480,33128,125653.380,12017805.00823,0
+1685890800000,95.80,95.85,95.27,95.49,173500.172,1685894399999,16581279.05713,23859,92629.050,8852566.68283,0
+1685894400000,95.49,95.88,95.20,95.77,162442.495,1685897999999,15516192.87304,20451,88759.095,8477418.20113,0
+1685898000000,95.78,96.27,95.72,95.76,118626.493,1685901599999,11383712.99365,17406,67053.921,6435327.80506,0
+1685901600000,95.75,96.00,95.41,95.52,87132.966,1685905199999,8336211.82818,14871,42908.388,4105624.13372,0
+1685905200000,95.53,95.78,95.38,95.76,61609.543,1685908799999,5889119.56144,11194,29256.822,2796687.36522,0
+1685908800000,95.76,95.93,95.62,95.86,63027.371,1685912399999,6035466.43704,10612,34841.441,3336336.36225,0
+1685912400000,95.86,96.06,95.22,95.23,105614.341,1685915999999,10099813.49521,15480,46888.639,4483386.86494,0
+1685916000000,95.23,96.16,95.20,95.34,190297.646,1685919599999,18195256.10655,27975,94868.593,9069292.00898,0
+1685919600000,95.33,95.58,93.61,94.16,418393.691,1685923199999,39519221.61521,51520,162660.691,15368599.93161,0
+1685923200000,94.15,94.55,93.39,93.71,353994.027,1685926799999,33275162.55699,44328,181584.306,17071119.90929,0
+1685926800000,93.71,93.76,92.30,93.66,377329.841,1685930399999,35164475.45404,47982,167524.343,15619363.10765,0
+1685930400000,93.65,93.98,92.30,92.67,293670.001,1685933999999,27367145.99383,37162,130184.640,12135398.94581,0
+1685934000000,92.68,93.22,92.10,92.88,270194.225,1685937599999,25055196.12293,35911,132731.951,12310911.30126,0
+1685937600000,92.87,93.22,92.68,93.02,122663.456,1685941199999,11405744.38693,18447,58467.217,5437100.29968,0
+1685941200000,93.02,93.25,92.45,93.23,172455.349,1685944799999,16016801.91757,22952,84980.705,7894640.50276,0
+1685944800000,93.23,93.48,92.98,93.36,120399.210,1685948399999,11226016.09337,16930,61600.750,5744432.39184,0
+1685948400000,93.36,93.64,93.04,93.34,138336.528,1685951999999,12911105.94117,18157,67885.477,6337592.02351,0
+1685952000000,93.34,93.66,92.84,93.04,162018.868,1685955599999,15113180.47679,17284,78563.799,7331487.11253,0
+1685955600000,93.04,93.46,92.94,93.01,122244.195,1685959199999,11389498.66837,16392,59247.917,5521003.86717,0
+1685959200000,93.02,93.07,92.33,92.47,182706.605,1685962799999,16932723.87833,24356,86925.941,8056607.71640,0
+1685962800000,92.47,93.11,92.38,93.00,126132.208,1685966399999,11705048.00495,18509,67503.897,6264165.22679,0
+1685966400000,93.00,93.02,92.17,92.47,159400.015,1685969999999,14745451.11644,22627,74123.709,6857072.82756,0
+1685970000000,92.46,92.50,91.55,92.23,329625.917,1685973599999,30348487.50189,40247,150370.662,13848397.45348,0
+1685973600000,92.23,92.63,91.96,92.45,196879.383,1685977199999,18175398.60792,21923,98137.686,9060254.60908,0
+1685977200000,92.44,92.50,85.85,85.98,2145183.030,1685980799999,192592897.06739,223187,942180.601,84666870.58422,0
+1685980800000,85.98,88.37,83.16,87.20,1827633.883,1685984399999,157918428.79917,214985,889333.977,76901353.88116,0
+1685984400000,87.20,87.79,86.59,87.67,456448.906,1685987999999,39790192.15433,49871,213502.432,18615006.18369,0
+1685988000000,87.67,87.67,86.80,87.05,266381.817,1685991599999,23229644.90772,30390,126232.126,11008639.05352,0
+1685991600000,87.06,87.43,86.26,87.35,266228.869,1685995199999,23152541.47949,32391,131522.440,11440666.47756,0
+1685995200000,87.36,87.61,87.08,87.60,129530.559,1685998799999,11317489.09290,17774,65452.308,5719212.78443,0
+1685998800000,87.60,87.63,86.65,87.33,151406.100,1686002399999,13189582.34632,21264,68985.638,6009403.84584,0
+1686002400000,87.33,87.41,87.13,87.19,89995.415,1686005999999,7853975.44736,12752,44133.533,3851745.46351,0
+1686006000000,87.19,88.06,87.07,87.66,219484.705,1686009599999,19253963.65136,24717,106362.445,9330341.82250,0
+1686009600000,87.66,88.19,87.45,87.99,165107.302,1686013199999,14506911.82439,20578,78947.509,6936729.10219,0
+1686013200000,87.99,88.20,86.84,86.97,223923.325,1686016799999,19568612.01183,24080,92720.924,8104179.89804,0
+1686016800000,86.97,87.72,86.55,87.55,171846.920,1686020399999,14994347.29121,22357,84357.081,7360206.80346,0
+1686020400000,87.54,87.58,87.20,87.31,97501.973,1686023999999,8518945.16512,11876,44966.374,3928599.35421,0
+1686024000000,87.32,87.85,87.27,87.78,94660.109,1686027599999,8285827.58083,11999,48531.330,4248591.68860,0
+1686027600000,87.78,87.84,87.40,87.76,143681.830,1686031199999,12587595.86011,15508,66221.518,5801775.66374,0
+1686031200000,87.76,87.76,87.14,87.15,118242.133,1686034799999,10337472.59087,14302,53330.580,4662812.44659,0
+1686034800000,87.15,87.59,87.10,87.41,95114.766,1686038399999,8311805.34319,13217,42729.352,3734431.99967,0
+1686038400000,87.41,87.61,87.25,87.49,91082.993,1686041999999,7964336.34453,11893,45481.111,3976813.00345,0
+1686042000000,87.50,87.91,87.47,87.75,98461.608,1686045599999,8631852.10853,12867,52384.623,4592723.12523,0
+1686045600000,87.76,88.10,87.75,87.79,147271.193,1686049199999,12953077.98649,18416,72559.232,6382319.16018,0
+1686049200000,87.80,87.90,87.33,87.47,111763.536,1686052799999,9787870.98995,15420,46473.435,4069939.50735,0
+1686052800000,87.47,87.53,85.55,86.36,763686.218,1686056399999,66178564.53998,85528,362249.674,31392117.86910,0
+1686056400000,86.36,87.97,85.61,87.85,613578.337,1686059999999,53253142.76083,78764,319140.417,27704089.24170,0
+1686060000000,87.85,89.00,87.62,88.36,672662.719,1686063599999,59380355.22484,80431,342294.544,30221463.63727,0
+1686063600000,88.37,88.60,87.95,88.42,267083.731,1686067199999,23565150.66885,34898,129434.353,11421480.97961,0
+1686067200000,88.43,89.40,88.34,89.25,415120.889,1686070799999,36851047.79437,50416,206157.508,18310393.42855,0
+1686070800000,89.26,90.00,88.91,89.66,524622.438,1686074399999,46940909.78069,63847,266867.633,23882013.79193,0
+1686074400000,89.66,89.78,89.41,89.55,161779.902,1686077999999,14494524.99026,22593,82631.663,7404018.80656,0
+1686078000000,89.56,91.15,89.56,90.78,405588.767,1686081599999,36647047.38787,54517,225207.932,20350451.89601,0
+1686081600000,90.78,91.45,90.08,90.17,461108.542,1686085199999,41878744.09928,60426,247474.394,22486727.63380,0
+1686085200000,90.18,90.93,90.15,90.71,119774.519,1686088799999,10838159.46080,20512,61940.166,5604193.31288,0
+1686088800000,90.72,90.94,90.33,90.88,125696.763,1686092399999,11389083.06183,18306,69028.707,6255022.88146,0
+1686092400000,90.87,91.39,90.61,90.88,178797.988,1686095999999,16255348.10967,25572,88561.346,8052079.18992,0
+1686096000000,90.88,91.30,90.41,90.59,215988.553,1686099599999,19596183.39839,31160,107469.552,9751084.88686,0
+1686099600000,90.59,90.68,89.79,89.88,202451.795,1686103199999,18242494.88565,29162,94541.678,8518522.46291,0
+1686103200000,89.89,90.36,89.67,90.05,191760.743,1686106799999,17253808.40313,27219,94448.746,8498999.51137,0
+1686106800000,90.06,90.24,89.30,90.13,249098.403,1686110399999,22368487.70955,33175,127933.390,11491623.12162,0
+1686110400000,90.13,90.48,90.04,90.40,118183.356,1686113999999,10664614.29420,17527,63432.874,5724494.23043,0
+1686114000000,90.41,90.98,90.39,90.88,128342.944,1686117599999,11634512.15955,20420,64779.650,5872865.18588,0
+1686117600000,90.87,91.17,90.06,90.18,245691.848,1686121199999,22258922.92085,32113,101400.890,9190002.65412,0
+1686121200000,90.18,90.37,89.82,90.03,174801.288,1686124799999,15755499.91746,23891,81578.683,7353577.35942,0
+1686124800000,90.04,90.35,89.97,90.32,90413.232,1686128399999,8152053.27990,14790,42086.880,3795366.31861,0
+1686128400000,90.33,90.54,88.53,88.94,395226.323,1686131999999,35419294.81619,50654,172061.257,15423676.80756,0
+1686132000000,88.94,89.73,88.20,89.51,410024.511,1686135599999,36525162.02891,55609,203949.641,18173883.74345,0
+1686135600000,89.51,90.47,89.46,90.43,256861.130,1686139199999,23111297.36603,37616,137608.358,12382132.71464,0
+1686139200000,90.43,90.49,89.86,90.09,170396.556,1686142799999,15369669.50455,25950,76462.921,6897552.44630,0
+1686142800000,90.09,90.10,89.01,89.91,270993.707,1686146399999,24294121.47860,38242,126828.381,11370839.02643,0
+1686146400000,89.91,89.92,87.78,88.25,613284.251,1686149999999,54422922.99391,77008,282995.842,25118503.07364,0
+1686150000000,88.24,89.20,87.42,87.86,571496.651,1686153599999,50433988.52029,73314,278762.094,24602693.85703,0
+1686153600000,87.86,88.40,87.37,87.96,406039.665,1686157199999,35705106.46038,52588,194034.516,17065756.79222,0
+1686157200000,87.96,89.18,87.75,88.71,254048.239,1686160799999,22494504.65326,36156,127948.337,11329623.41653,0
+1686160800000,88.70,88.88,88.52,88.56,111214.598,1686164399999,9862951.94420,16926,55969.004,4964309.56910,0
+1686164400000,88.57,88.85,88.36,88.73,88086.614,1686167999999,7805222.41946,14274,44695.524,3960351.37247,0
+1686168000000,88.73,89.18,88.36,88.79,137873.936,1686171599999,12247585.38487,21041,61887.155,5498557.85098,0
+1686171600000,88.79,89.21,88.02,88.06,194368.880,1686175199999,17244847.40576,28108,92867.412,8243261.73694,0
+1686175200000,88.06,88.85,88.02,88.25,183273.581,1686178799999,16202123.85810,25232,87390.743,7725846.12635,0
+1686178800000,88.25,88.94,88.15,88.80,108958.892,1686182399999,9650685.26074,16179,55883.180,4950209.83070,0
+1686182400000,88.79,89.22,88.51,89.00,163681.161,1686185999999,14544823.07142,23351,77778.812,6912529.42932,0
+1686186000000,88.99,89.50,88.85,89.23,123867.662,1686189599999,11054356.88289,19583,60793.485,5426079.76366,0
+1686189600000,89.24,89.27,88.83,88.84,79379.814,1686193199999,7071658.73151,14680,34274.589,3053665.38468,0
+1686193200000,88.84,88.89,87.41,88.29,286565.649,1686196799999,25249521.55663,37105,137327.377,12100293.20547,0
+1686196800000,88.29,88.68,88.14,88.33,111350.329,1686200399999,9849980.11878,17220,59004.944,5219897.10678,0
+1686200400000,88.32,88.64,87.87,87.99,108255.407,1686203999999,9555908.39829,16512,54194.979,4785254.03876,0
+1686204000000,87.98,88.37,87.49,88.13,190942.220,1686207599999,16777702.96263,28327,94557.867,8308958.61634,0
+1686207600000,88.12,88.52,87.97,88.02,102100.561,1686211199999,9010060.72509,17282,46722.062,4123481.11101,0
+1686211200000,88.02,88.20,87.57,88.03,153877.966,1686214799999,13525964.45617,22735,80348.024,7063596.32122,0
+1686214800000,88.02,88.09,87.06,87.21,227032.194,1686218399999,19873851.94745,31845,95809.346,8388928.51987,0
+1686218400000,87.21,88.09,87.15,88.06,160761.833,1686221999999,14074268.57439,25746,82287.873,7205256.39322,0
+1686222000000,88.05,88.18,87.85,87.94,117279.589,1686225599999,10324303.61287,19475,52779.995,4646574.97890,0
+1686225600000,87.95,88.73,87.63,88.21,266683.779,1686229199999,23514414.90977,36304,139456.470,12297208.65378,0
+1686229200000,88.21,88.37,87.61,87.93,247934.866,1686232799999,21804684.42944,38020,120087.058,10562520.57982,0
+1686232800000,87.92,89.00,87.70,88.87,260090.817,1686236399999,23019853.34824,40473,135790.392,12020906.35278,0
+1686236400000,88.87,88.99,88.40,88.80,163876.586,1686239999999,14539840.27817,28084,83376.093,7397986.13320,0
+1686240000000,88.80,88.87,87.73,88.23,178474.389,1686243599999,15753104.89513,29955,86063.293,7594697.06566,0
+1686243600000,88.22,88.34,87.94,88.11,121342.312,1686247199999,10700684.88552,18889,61939.818,5462527.01205,0
+1686247200000,88.12,88.57,88.00,88.36,79058.503,1686250799999,6977887.51314,16506,43382.994,3828949.90953,0
+1686250800000,88.36,88.57,88.31,88.51,51382.240,1686254399999,4545379.90032,11367,26491.966,2343471.56495,0
+1686254400000,88.51,88.69,88.43,88.49,56582.280,1686257999999,5011496.29526,12734,29697.420,2630473.82915,0
+1686258000000,88.49,88.61,88.29,88.52,44651.998,1686261599999,3948385.93653,10091,20571.615,1819127.25784,0
+1686261600000,88.51,88.83,88.40,88.51,84890.832,1686265199999,7521833.32789,14672,38176.037,3383113.29093,0
+1686265200000,88.52,88.64,88.30,88.42,57736.903,1686268799999,5107203.80563,11406,28511.283,2521971.75519,0
+1686268800000,88.43,88.44,87.73,87.80,153186.656,1686272399999,13479088.63591,22396,73882.270,6499850.42075,0
+1686272400000,87.80,88.22,87.73,87.80,94633.774,1686275999999,8323176.41190,17971,44928.322,3951497.21116,0
+1686276000000,87.80,87.94,86.35,87.41,339049.197,1686279599999,29596264.31455,47465,144614.112,12629389.05246,0
+1686279600000,87.41,87.67,87.24,87.54,106257.069,1686283199999,9291490.31956,18523,56033.046,4900081.68211,0
+1686283200000,87.53,87.83,87.41,87.77,74609.148,1686286799999,6537107.38289,13281,37196.992,3259484.67171,0
+1686286800000,87.78,87.92,87.51,87.89,111229.200,1686290399999,9759494.48180,13206,54639.005,4795053.96141,0
+1686290400000,87.88,87.96,87.62,87.66,66126.626,1686293999999,5805490.21453,12715,31655.684,2779399.82270,0
+1686294000000,87.67,87.67,87.13,87.43,132415.708,1686297599999,11572535.58627,20809,59224.915,5176387.15552,0
+1686297600000,87.43,87.98,87.37,87.96,128209.902,1686301199999,11242903.23367,17455,71348.197,6257988.49613,0
+1686301200000,87.95,88.18,87.85,88.00,93462.389,1686304799999,8222638.87414,14413,48507.267,4268317.43423,0
+1686304800000,88.01,88.45,87.99,88.35,121214.917,1686308399999,10693700.43166,17111,60054.240,5298461.93305,0
+1686308400000,88.36,88.48,88.07,88.41,96968.447,1686311999999,8560417.35189,15892,44318.421,3912960.91679,0
+1686312000000,88.41,89.65,88.36,89.62,411257.917,1686315599999,36651357.29733,52783,221226.546,19713353.13915,0
+1686315600000,89.63,89.93,89.21,89.31,300498.319,1686319199999,26923666.83921,42641,146883.894,13162847.65966,0
+1686319200000,89.31,89.83,88.99,89.36,223451.366,1686322799999,19971796.15365,33063,105594.032,9439336.29810,0
+1686322800000,89.36,89.92,89.09,89.26,184784.418,1686326399999,16536576.47584,28079,91649.002,8201644.86723,0
+1686326400000,89.26,89.87,89.00,89.55,183306.485,1686329999999,16398849.46659,26725,88841.532,7949976.47613,0
+1686330000000,89.55,89.89,89.07,89.67,169166.400,1686333599999,15148317.56974,24638,85661.093,7671336.76630,0
+1686333600000,89.67,89.82,89.37,89.42,100378.044,1686337199999,8994209.58502,18576,50316.052,4508506.89930,0
+1686337200000,89.43,89.61,88.45,88.58,278787.218,1686340799999,24774072.77159,38264,129751.064,11530908.05608,0
+1686340800000,88.59,89.51,88.46,89.23,170841.824,1686344399999,15224123.45710,25822,86914.133,7745219.06715,0
+1686344400000,89.23,89.45,88.71,89.19,110614.788,1686347999999,9847490.64118,17096,48356.232,4306426.15312,0
+1686348000000,89.20,89.27,88.85,89.15,79047.519,1686351599999,7038085.19354,13020,37381.909,3328375.97598,0
+1686351600000,89.14,89.31,88.76,89.26,83976.550,1686355199999,7473979.38053,13449,41298.617,3675879.35613,0
+1686355200000,89.26,89.30,88.42,88.48,167741.779,1686358799999,14912005.72656,22746,76406.582,6793831.90807,0
+1686358800000,88.49,89.10,87.52,88.14,384508.348,1686362399999,33964842.88364,48150,188589.963,16662149.25233,0
+1686362400000,88.14,88.40,86.68,86.91,476521.982,1686365999999,41672058.32415,60689,218384.758,19097972.24831,0
+1686366000000,86.91,87.10,84.75,85.21,762018.840,1686369599999,65465951.89124,96486,339122.733,29144133.30350,0
+1686369600000,85.22,85.72,72.53,78.51,2621157.426,1686373199999,207205911.96170,319254,1154855.458,91266066.35666,0
+1686373200000,78.50,79.03,76.73,77.13,1228609.256,1686376799999,95866693.08218,142410,579682.282,45246503.97542,0
+1686376800000,77.13,77.88,75.03,76.18,1063068.029,1686380399999,81134999.60970,117519,502897.508,38395601.77092,0
+1686380400000,76.17,77.41,75.84,77.09,629782.737,1686383999999,48327902.08945,76863,306534.777,23521463.65841,0
+1686384000000,77.08,77.14,76.17,76.80,511796.895,1686387599999,39225652.66285,63371,237368.801,18194675.38768,0
+1686387600000,76.80,76.81,75.78,76.39,335287.846,1686391199999,25558566.87412,42501,164861.405,12567890.66735,0
+1686391200000,76.39,77.38,76.38,77.36,371345.844,1686394799999,28535678.74429,42594,186553.644,14337777.46545,0
+1686394800000,77.36,77.60,76.73,77.39,284987.284,1686398399999,21984820.19026,34638,134171.152,10352646.31062,0
+1686398400000,77.38,77.40,76.36,76.53,264638.398,1686401999999,20380390.01236,34667,120078.270,9248133.53598,0
+1686402000000,76.52,77.21,76.37,76.84,286911.792,1686405599999,22052354.91866,38818,142879.699,10979707.63586,0
+1686405600000,76.84,77.15,76.26,76.80,266653.516,1686409199999,20441598.20102,34287,120311.566,9223495.07214,0
+1686409200000,76.79,76.99,75.73,75.95,303338.212,1686412799999,23145685.24536,36698,133635.600,10199373.61157,0
+1686412800000,75.93,75.97,75.02,75.18,510868.604,1686416399999,38543306.71998,56317,242400.875,18289430.22024,0
+1686416400000,75.19,78.66,73.65,77.67,1297355.277,1686419999999,99638134.32838,140254,635856.156,48883417.21283,0
+1686420000000,77.67,77.90,75.43,75.96,693856.018,1686423599999,53128080.39128,78627,324879.078,24882660.52322,0
+1686423600000,75.95,76.82,75.82,76.74,262858.882,1686427199999,20060733.42366,32139,131029.291,10000823.34561,0
+1686427200000,76.75,77.05,76.21,76.89,225255.186,1686430799999,17274987.43969,30023,110081.203,8441990.62666,0
+1686430800000,76.88,77.22,76.45,76.96,160818.472,1686434399999,12360008.51828,21661,77187.981,5932853.26871,0
+1686434400000,76.95,77.92,76.90,77.58,271144.064,1686437999999,21002459.95352,31774,139353.454,10793676.60608,0
+1686438000000,77.58,77.66,77.00,77.09,180281.672,1686441599999,13933214.08393,23361,79183.544,6120408.26906,0
+1686441600000,77.09,77.21,76.61,76.67,214502.651,1686445199999,16488992.11202,29707,108354.438,8329311.76893,0
+1686445200000,76.68,77.01,76.31,76.92,159339.959,1686448799999,12215355.51675,23969,82813.335,6349995.79464,0
+1686448800000,76.92,77.04,76.55,77.01,119449.055,1686452399999,9169824.89144,17940,57114.276,4384909.43464,0
+1686452400000,77.02,77.18,76.72,77.17,111224.634,1686455999999,8564236.14238,16464,56244.630,4331197.92699,0
+1686456000000,77.17,77.22,76.09,76.96,244611.078,1686459599999,18747168.00043,30382,120821.091,9261833.30880,0
+1686459600000,76.96,77.56,76.92,77.37,156014.871,1686463199999,12055962.82846,20912,81094.775,6266900.99876,0
+1686463200000,77.36,77.65,77.27,77.38,120218.835,1686466799999,9311320.48731,17147,61104.460,4733158.24648,0
+1686466800000,77.37,77.64,77.15,77.43,137135.710,1686470399999,10615618.99343,17097,75357.367,5834230.52719,0
+1686470400000,77.43,78.46,77.34,77.95,353428.610,1686473999999,27594166.62374,43367,178251.842,13916131.90220,0
+1686474000000,77.96,78.98,77.92,78.13,283918.808,1686477599999,22262116.01236,34136,150529.270,11806651.71692,0
+1686477600000,78.13,78.72,78.05,78.62,190478.647,1686481199999,14919448.25888,24544,97079.277,7604155.17148,0
+1686481200000,78.61,78.79,78.14,78.24,146358.110,1686484799999,11490605.81394,22150,65500.296,5143805.40679,0
+1686484800000,78.24,78.31,77.57,77.59,181252.782,1686488399999,14130521.04392,23453,76469.842,5962320.37240,0
+1686488400000,77.59,77.87,76.86,77.13,266377.056,1686491999999,20621638.34523,31741,122223.650,9464200.52293,0
+1686492000000,77.12,77.90,77.04,77.67,166548.772,1686495599999,12911588.20737,22876,87400.894,6776257.69766,0
+1686495600000,77.67,77.80,77.04,77.13,137984.888,1686499199999,10675460.03429,20230,65432.746,5062968.98302,0
+1686499200000,77.14,78.28,77.05,77.91,264564.599,1686502799999,20582544.47244,34258,135524.470,10543322.84096,0
+1686502800000,77.91,78.45,77.72,78.08,251095.515,1686506399999,19605619.27586,30503,128008.009,9994879.54178,0
+1686506400000,78.09,78.50,77.90,78.07,152989.184,1686509999999,11964762.27382,20003,73473.059,5746641.19985,0
+1686510000000,78.08,78.69,77.87,78.29,163526.676,1686513599999,12812741.88780,21933,80115.404,6277334.56316,0
+1686513600000,78.30,78.91,78.15,78.28,177267.799,1686517199999,13923777.66767,24498,84137.376,6609010.77385,0
+1686517200000,78.29,78.47,77.77,77.98,133607.291,1686520799999,10426446.56350,17464,57497.361,4488027.12123,0
+1686520800000,77.98,78.19,76.60,77.54,294447.047,1686524399999,22785685.62392,33822,129747.962,10043921.97135,0
+1686524400000,77.53,77.70,77.04,77.63,137811.791,1686527999999,10671045.76774,18051,71179.906,5512196.26856,0
+1686528000000,77.63,77.79,76.95,77.54,202886.055,1686531599999,15699623.66651,25572,101402.310,7846571.54744,0
+1686531600000,77.54,77.68,77.07,77.35,184840.598,1686535199999,14307160.20301,21222,91114.767,7052984.69434,0
+1686535200000,77.35,77.62,75.00,75.63,812133.230,1686538799999,61706434.48803,79455,383643.433,29148126.46712,0
+1686538800000,75.64,76.38,75.56,76.10,222745.177,1686542399999,16917113.28377,27326,110582.970,8397553.86678,0
+1686542400000,76.11,76.52,75.94,76.30,194985.065,1686545999999,14860094.21148,22098,95516.831,7280010.93296,0
+1686546000000,76.29,76.37,75.92,76.02,129155.984,1686549599999,9840916.21889,15814,62573.002,4768092.32895,0
+1686549600000,76.01,76.78,75.98,76.38,180962.222,1686553199999,13825039.97291,21130,89559.838,6841822.84848,0
+1686553200000,76.37,76.55,75.61,75.84,258690.950,1686556799999,19705427.38616,26931,120606.116,9189228.27495,0
+1686556800000,75.83,76.72,75.62,76.65,253407.264,1686560399999,19315153.39883,30906,128604.332,9801197.54184,0
+1686560400000,76.65,77.51,76.54,77.29,334909.409,1686563999999,25847789.48520,36190,174887.166,13497404.32768,0
+1686564000000,77.30,77.86,77.10,77.47,237561.156,1686567599999,18425496.11291,27185,114923.458,8915084.61898,0
+1686567600000,77.47,77.61,77.12,77.47,148046.483,1686571199999,11457879.50138,19193,73285.514,5672743.51532,0
+1686571200000,77.47,77.50,77.03,77.40,113053.189,1686574799999,8731660.82976,14946,54282.467,4192924.91776,0
+1686574800000,77.40,77.41,76.59,76.97,198909.286,1686578399999,15308536.66680,23706,92778.608,7141186.77012,0
+1686578400000,76.96,77.32,76.32,76.86,186055.587,1686581999999,14305572.16259,22972,89554.747,6886746.42737,0
+1686582000000,76.85,76.91,76.43,76.66,188923.190,1686585599999,14485686.92140,21173,96735.653,7418364.93822,0
+1686585600000,76.66,77.07,76.23,76.73,211687.451,1686589199999,16239092.27333,23334,108594.680,8330719.83295,0
+1686589200000,76.74,77.25,75.73,76.76,392441.784,1686592799999,30018608.54998,43114,187069.080,14313622.15109,0
+1686592800000,76.75,76.79,76.26,76.74,171683.521,1686596399999,13139486.88366,18638,83573.617,6397534.47701,0
+1686596400000,76.75,76.76,76.12,76.54,129614.210,1686599999999,9908468.13157,15756,63496.437,4853290.93948,0
+1686600000000,76.53,77.15,76.37,77.01,140155.061,1686603599999,10766560.06872,16093,69204.732,5316506.96727,0
+1686603600000,77.02,77.33,76.84,77.21,78626.100,1686607199999,6059328.55196,11069,37142.704,2863029.91254,0
+1686607200000,77.22,77.45,77.06,77.22,104262.218,1686610799999,8056967.38760,13484,47245.688,3651158.55740,0
+1686610800000,77.22,77.71,77.19,77.45,107870.060,1686614399999,8356982.13177,14649,48911.219,3789000.27340,0
+1686614400000,77.44,77.89,76.71,76.97,211408.815,1686617999999,16351264.45526,24738,98226.886,7600186.84985,0
+1686618000000,76.96,77.89,76.66,77.68,205292.675,1686621599999,15884497.06261,23415,106017.204,8203179.05799,0
+1686621600000,77.67,78.45,77.44,78.38,263877.606,1686625199999,20595654.87955,28297,140730.325,10986407.18976,0
+1686625200000,78.38,78.46,78.11,78.21,171313.591,1686628799999,13412871.64217,20494,88052.579,6894512.81396,0
+1686628800000,78.21,78.41,77.77,78.41,173660.052,1686632399999,13555601.76042,19899,87683.782,6845256.91636,0
+1686632400000,78.40,78.70,78.16,78.36,182819.774,1686635999999,14337915.74744,19548,87602.764,6871528.39712,0
+1686636000000,78.36,78.53,78.12,78.28,107509.972,1686639599999,8426603.35172,13387,47499.931,3723341.77518,0
+1686639600000,78.28,78.85,78.23,78.39,150141.046,1686643199999,11801319.15482,18631,75226.808,5913199.74582,0
+1686643200000,78.39,79.31,78.17,78.81,275209.590,1686646799999,21682937.85895,29114,137642.888,10848246.81267,0
+1686646800000,78.81,79.02,78.41,78.59,169227.386,1686650399999,13303678.56467,19492,78872.564,6200606.73958,0
+1686650400000,78.59,78.64,78.33,78.51,102923.413,1686653999999,8073935.89752,12064,50626.046,3971337.29762,0
+1686654000000,78.50,78.87,78.11,78.74,288665.539,1686657599999,22648425.36811,28504,134870.128,10582574.69152,0
+1686657600000,78.73,79.81,77.26,78.14,891886.214,1686661199999,70117025.99098,85634,429257.082,33761618.22528,0
+1686661200000,78.15,78.31,77.45,77.60,318429.152,1686664799999,24787072.13955,36967,158676.392,12352182.79596,0
+1686664800000,77.59,77.78,77.05,77.49,238592.913,1686668399999,18469583.25830,29267,109713.245,8494467.32707,0
+1686668400000,77.49,77.50,76.21,76.65,426605.983,1686671999999,32750562.55131,45768,196250.880,15067180.15861,0
+1686672000000,76.65,77.18,76.59,77.15,173743.212,1686675599999,13361404.95085,19630,91704.948,7052747.53971,0
+1686675600000,77.15,77.38,76.91,77.10,117065.689,1686679199999,9028616.94848,15630,53142.109,4098454.58680,0
+1686679200000,77.10,77.72,76.93,77.25,155642.249,1686682799999,12037591.83506,19293,77366.789,5983753.63853,0
+1686682800000,77.26,77.56,77.20,77.45,67734.983,1686686399999,5242248.10986,10299,34783.213,2691930.51174,0
+1686686400000,77.44,77.87,77.24,77.39,149777.206,1686689999999,11611978.64216,17584,69599.998,5395992.32315,0
+1686690000000,77.39,77.58,77.26,77.29,54682.858,1686693599999,4232979.48240,8042,25571.589,1979549.53493,0
+1686693600000,77.30,77.42,76.86,76.86,86468.520,1686697199999,6665106.70779,11581,36753.718,2832539.72213,0
+1686697200000,76.86,77.47,76.86,77.45,72027.038,1686700799999,5563093.56037,9925,37881.477,2925320.24666,0
+1686700800000,77.45,77.65,77.00,77.62,169027.764,1686704399999,13073066.53613,19350,84714.692,6552997.12703,0
+1686704400000,77.62,78.09,77.40,78.05,127767.561,1686707999999,9932540.96975,15314,66735.820,5188933.37947,0
+1686708000000,78.05,78.12,77.84,78.01,85862.809,1686711599999,6696391.90181,10216,38745.726,3021919.13053,0
+1686711600000,78.02,78.07,77.62,77.78,88440.114,1686715199999,6877346.45662,11675,42130.494,3276296.52678,0
+1686715200000,77.78,77.95,77.68,77.78,76486.521,1686718799999,5953610.11392,9397,39853.899,3102276.98039,0
+1686718800000,77.77,77.79,77.17,77.33,118615.945,1686722399999,9183793.76448,14702,49918.410,3864792.42316,0
+1686722400000,77.32,77.67,77.24,77.56,93344.806,1686725999999,7237201.43363,11361,49908.340,3869568.85133,0
+1686726000000,77.56,77.74,77.19,77.31,117244.209,1686729599999,9072972.12049,13932,65338.758,5056755.77761,0
+1686729600000,77.32,77.68,77.08,77.65,123712.539,1686733199999,9568526.43754,17062,66462.728,5141849.35911,0
+1686733200000,77.65,77.80,77.52,77.73,86647.600,1686736799999,6729285.31735,12078,44494.336,3455931.88172,0
+1686736800000,77.73,77.75,77.57,77.73,91267.327,1686740399999,7087652.79658,10616,45084.897,3501523.86451,0
+1686740400000,77.73,77.93,77.60,77.73,67435.845,1686743999999,5243319.71537,9744,35714.194,2777193.30156,0
+1686744000000,77.74,77.85,77.52,77.71,88575.720,1686747599999,6881047.31688,13967,43291.502,3363540.10776,0
+1686747600000,77.72,77.76,77.04,77.40,161306.148,1686751199999,12480174.24571,20821,78696.142,6089964.33822,0
+1686751200000,77.41,77.72,77.28,77.55,78302.916,1686754799999,6072046.19876,12570,38351.391,2974412.13766,0
+1686754800000,77.55,77.70,77.26,77.42,90991.770,1686758399999,7048863.89402,11460,42231.443,3272281.87202,0
+1686758400000,77.42,77.97,77.27,77.57,127336.219,1686761999999,9887977.41732,16170,67355.335,5230082.58819,0
+1686762000000,77.57,77.84,77.21,77.80,172130.141,1686765599999,13341335.99873,21625,74409.336,5767785.60497,0
+1686765600000,77.80,78.00,75.63,77.12,706472.733,1686769199999,54275157.34854,76041,337739.667,25949152.73258,0
+1686769200000,77.13,77.40,76.48,76.58,222661.942,1686772799999,17116378.20225,25215,106142.808,8160933.57970,0
+1686772800000,76.58,76.73,70.21,71.88,1856229.840,1686776399999,136014755.04377,184253,852678.539,62495354.51197,0
+1686776400000,71.89,73.13,71.55,73.11,486212.738,1686779999999,35318426.90955,56494,244879.466,17787032.45053,0
+1686780000000,73.12,73.25,72.53,72.94,244368.090,1686783599999,17826460.97725,31731,107413.350,7837643.08328,0
+1686783600000,72.94,73.27,72.66,73.09,165034.654,1686787199999,12043471.79026,23189,77332.151,5643914.70479,0
+1686787200000,73.09,73.74,72.95,73.72,172756.489,1686790799999,12671719.20159,23900,88733.147,6509307.57081,0
+1686790800000,73.72,73.74,72.84,73.21,147477.844,1686794399999,10812363.14460,20763,65019.661,4766464.17922,0
+1686794400000,73.21,73.55,73.11,73.37,101275.924,1686797999999,7424713.47786,14211,54316.431,3982160.61253,0
+1686798000000,73.37,73.43,73.04,73.11,84324.965,1686801599999,6177413.01396,13373,35637.686,2610763.78663,0
+1686801600000,73.10,73.19,72.50,73.01,175868.917,1686805199999,12822301.62141,20046,79120.609,5771124.67221,0
+1686805200000,73.02,73.08,72.41,72.94,167755.249,1686808799999,12209581.50768,19666,74700.395,5438404.49244,0
+1686808800000,72.94,73.16,72.22,72.42,220265.590,1686812399999,16007668.78156,25581,99787.285,7253568.39197,0
+1686812400000,72.43,72.87,72.02,72.70,219631.391,1686815999999,15915952.89738,28418,111794.079,8102291.51528,0
+1686816000000,72.71,73.05,72.66,72.69,117816.376,1686819599999,8586749.53352,17231,54033.333,3938231.69602,0
+1686819600000,72.69,73.05,72.15,72.90,219390.313,1686823199999,15939393.12729,28406,116626.039,8474941.95345,0
+1686823200000,72.89,73.24,72.78,73.21,154017.759,1686826799999,11246533.70666,19817,79642.585,5816557.90174,0
+1686826800000,73.21,73.84,72.77,73.68,371372.303,1686830399999,27251314.45233,36426,189785.451,13926027.59351,0
+1686830400000,73.67,73.76,73.31,73.49,172882.567,1686833999999,12714989.37246,22097,87035.550,6400991.62060,0
+1686834000000,73.49,74.30,73.28,73.84,257299.863,1686837599999,18991476.05507,29970,133220.721,9836490.39558,0
+1686837600000,73.84,73.98,73.60,73.68,133553.382,1686841199999,9854652.75196,17426,64205.415,4737949.29287,0
+1686841200000,73.68,73.83,73.54,73.66,105635.663,1686844799999,7779909.66062,14566,56880.639,4189181.08281,0
+1686844800000,73.66,73.80,73.47,73.70,117296.136,1686848399999,8635942.08205,14510,55851.381,4112302.12856,0
+1686848400000,73.70,73.76,72.85,73.69,281527.517,1686851999999,20614046.91094,30256,138390.871,10136251.01707,0
+1686852000000,73.69,74.68,73.40,74.63,287464.248,1686855599999,21271062.19778,29920,158178.814,11710637.32343,0
+1686855600000,74.63,74.80,74.18,74.56,256080.768,1686859199999,19063222.16477,29452,122375.480,9110347.78235,0
+1686859200000,74.56,74.77,73.87,74.65,208895.869,1686862799999,15528926.55232,24457,101606.542,7555408.59254,0
+1686862800000,74.65,75.12,74.44,74.50,234220.555,1686866399999,17531279.31051,28336,112638.338,8433862.58470,0
+1686866400000,74.50,74.61,74.25,74.29,93710.025,1686869999999,6978295.06750,12921,47739.243,3555733.85515,0
+1686870000000,74.30,74.72,74.23,74.56,112948.727,1686873599999,8406530.02656,13126,64844.805,4827953.56729,0
+1686873600000,74.56,74.57,74.07,74.34,151692.741,1686877199999,11274270.01597,16958,66798.241,4964920.27272,0
+1686877200000,74.33,74.75,74.20,74.56,82540.556,1686880799999,6147840.94871,11334,47992.523,3574599.89280,0
+1686880800000,74.56,74.92,74.43,74.88,71445.787,1686884399999,5332317.28140,9317,38620.165,2882936.94031,0
+1686884400000,74.88,75.42,74.82,75.18,149456.945,1686887999999,11230424.73197,17637,83039.446,6239996.83545,0
+1686888000000,75.18,75.32,74.83,74.85,114576.021,1686891599999,8604113.02104,15441,49824.779,3742040.29237,0
+1686891600000,74.86,75.35,74.76,75.27,105121.500,1686895199999,7885068.77434,12416,57022.337,4278124.52404,0
+1686895200000,75.27,75.53,75.13,75.28,137077.639,1686898799999,10328704.06567,16332,64186.103,4835920.65002,0
+1686898800000,75.27,75.49,75.17,75.27,102307.744,1686902399999,7702687.14750,13599,49271.413,3709711.18979,0
+1686902400000,75.27,75.64,75.15,75.18,139450.701,1686905999999,10513065.82122,15470,70589.592,5322140.03954,0
+1686906000000,75.18,75.50,75.10,75.39,85527.296,1686909599999,6444264.93550,11075,44365.821,3343376.04580,0
+1686909600000,75.40,75.53,75.16,75.40,109391.962,1686913199999,8247358.80576,12084,51617.708,3892031.09289,0
+1686913200000,75.39,75.51,74.40,74.66,342157.977,1686916799999,25581167.45315,33272,160639.134,12006616.71987,0
+1686916800000,74.65,75.22,74.62,74.86,147530.465,1686920399999,11059858.09672,18638,74715.145,5601238.46291,0
+1686920400000,74.87,75.05,74.71,74.90,109124.843,1686923999999,8172466.81822,14126,52840.326,3957625.65646,0
+1686924000000,74.91,75.70,74.04,75.38,407005.228,1686927599999,30465847.38695,40816,205988.615,15422694.50172,0
+1686927600000,75.37,75.79,74.92,75.65,425377.682,1686931199999,32060011.35377,38427,213613.329,16100807.23019,0
+1686931200000,75.64,75.96,75.32,75.83,289430.567,1686934799999,21885958.30980,28984,146481.948,11077584.01033,0
+1686934800000,75.84,76.30,75.72,76.09,297753.438,1686938399999,22636398.29145,32813,144928.628,11018543.95985,0
+1686938400000,76.10,76.89,75.95,76.15,396818.588,1686941999999,30329978.02243,38169,192929.428,14746659.20717,0
+1686942000000,76.15,76.57,75.86,76.53,195912.657,1686945599999,14941189.47200,19658,108244.600,8254993.69593,0
+1686945600000,76.53,76.64,76.30,76.53,82619.190,1686949199999,6316172.48631,10704,45291.666,3462364.19378,0
+1686949200000,76.52,76.58,75.94,76.06,108568.682,1686952799999,8266952.30211,14780,42699.608,3251759.85837,0
+1686952800000,76.05,76.25,76.05,76.21,51113.393,1686956399999,3892938.44382,8933,26796.042,2040892.23568,0
+1686956400000,76.22,76.27,75.89,76.09,68723.295,1686959999999,5225446.31171,9906,28379.896,2157939.00115,0
+1686960000000,76.09,76.12,75.67,75.83,96225.559,1686963599999,7297480.20851,13912,47291.849,3586388.22048,0
+1686963600000,75.83,76.05,75.70,75.80,94903.060,1686967199999,7201347.18667,12442,45885.410,3482373.21316,0
+1686967200000,75.79,76.26,75.70,76.21,69900.478,1686970799999,5315618.96978,10682,38057.826,2893894.82917,0
+1686970800000,76.21,76.28,76.07,76.11,56539.653,1686974399999,4306993.15130,7593,27900.669,2125586.38261,0
+1686974400000,76.10,76.38,76.00,76.36,84465.140,1686977999999,6437272.56667,9412,43508.928,3315794.12202,0
+1686978000000,76.35,77.89,76.22,77.60,405809.151,1686981599999,31352927.64153,44046,210130.302,16228740.22191,0
+1686981600000,77.61,77.74,77.25,77.29,197644.805,1686985199999,15318672.51168,24525,91933.329,7126317.39533,0
+1686985200000,77.30,77.53,77.08,77.51,103642.025,1686988799999,8010543.81824,14383,48406.520,3742084.67386,0
+1686988800000,77.50,77.63,77.32,77.38,112857.514,1686992399999,8747112.02650,16614,55794.628,4324522.74234,0
+1686992400000,77.39,77.77,77.38,77.47,124830.792,1686995999999,9684570.23594,14844,74790.184,5802504.68171,0
+1686996000000,77.47,77.57,77.35,77.38,51204.279,1686999599999,3966487.79543,7775,23795.095,1843363.65955,0
+1686999600000,77.39,77.45,77.00,77.03,136190.405,1687003199999,10517534.53141,16064,64359.021,4970345.58772,0
+1687003200000,77.03,77.20,76.73,77.15,135835.603,1687006799999,10461118.97017,16321,72522.315,5585767.55527,0
+1687006800000,77.15,77.40,76.95,77.02,72562.037,1687010399999,5601250.24426,9647,34134.759,2635324.77224,0
+1687010400000,77.01,77.03,76.50,76.79,127014.872,1687013999999,9747042.11503,15645,57299.170,4397343.23504,0
+1687014000000,76.79,77.05,76.28,76.73,178589.016,1687017599999,13708674.54831,20958,85476.566,6562693.34340,0
+1687017600000,76.73,77.22,76.57,77.17,87228.166,1687021199999,6711012.14240,12948,45445.633,3496835.35006,0
+1687021200000,77.18,77.32,76.87,76.98,71682.055,1687024799999,5526723.77528,11683,32086.882,2474252.00881,0
+1687024800000,76.99,77.38,76.96,77.29,63698.504,1687028399999,4919084.36596,10276,31571.121,2437826.77154,0
+1687028400000,77.29,77.29,76.97,77.06,39081.964,1687031999999,3014784.27584,7444,17262.217,1331704.79341,0
+1687032000000,77.07,77.22,76.92,77.15,52737.309,1687035599999,4064882.92465,8486,28160.594,2170736.74799,0
+1687035600000,77.15,77.21,77.00,77.12,28152.612,1687039199999,2171178.81938,5295,13289.968,1025031.45210,0
+1687039200000,77.11,77.37,77.09,77.11,37451.429,1687042799999,2892232.86546,6959,17213.697,1329265.92268,0
+1687042800000,77.11,77.12,76.73,76.81,62719.822,1687046399999,4822392.84867,8442,27477.334,2112423.81844,0
+1687046400000,76.81,76.94,76.13,76.59,177876.870,1687049999999,13604143.90543,20887,90451.914,6918509.95182,0
+1687050000000,76.59,76.99,76.52,76.97,56470.664,1687053599999,4331469.60153,8180,33786.492,2592075.20294,0
+1687053600000,76.96,77.15,76.86,77.05,51793.586,1687057199999,3988869.75488,7454,26414.945,2034273.75945,0
+1687057200000,77.04,77.27,76.99,77.13,52790.289,1687060799999,4072595.47262,8041,27019.442,2084660.20570,0
+1687060800000,77.13,77.31,77.03,77.23,76485.951,1687064399999,5904234.15621,9315,39349.191,3037786.39708,0
+1687064400000,77.23,77.56,76.97,77.02,95340.753,1687067999999,7370844.65556,12922,48740.580,3769433.37122,0
+1687068000000,77.02,77.26,76.78,77.05,92787.432,1687071599999,7151469.67056,11474,42382.184,3266237.77256,0
+1687071600000,77.06,77.53,76.95,77.06,174749.293,1687075199999,13497607.39156,18319,90470.676,6990284.34030,0
+1687075200000,77.07,77.30,76.86,77.27,130128.251,1687078799999,10036105.87496,14442,69299.039,5345503.60332,0
+1687078800000,77.28,77.51,77.12,77.50,69312.780,1687082399999,5360290.27775,10772,34942.398,2702570.37136,0
+1687082400000,77.50,77.66,77.22,77.32,85373.740,1687085999999,6612027.54161,14038,39685.023,3073879.77997,0
+1687086000000,77.32,77.36,77.17,77.29,48779.551,1687089599999,3769487.53359,7452,28209.639,2179975.55722,0
+1687089600000,77.30,77.60,77.09,77.51,117359.123,1687093199999,9076003.29139,14658,57180.969,4424014.39605,0
+1687093200000,77.51,77.56,77.20,77.25,66651.841,1687096799999,5157992.63067,10182,30906.648,2392067.96750,0
+1687096800000,77.25,77.59,77.15,77.50,75780.183,1687100399999,5864323.57916,10503,36281.384,2807796.46503,0
+1687100400000,77.50,77.60,77.34,77.56,61300.227,1687103999999,4749468.54190,8741,33538.001,2598760.07554,0
+1687104000000,77.56,78.38,77.51,78.37,273451.061,1687107599999,21324282.82286,33413,153929.762,12001494.79413,0
+1687107600000,78.37,78.44,77.92,78.12,123043.476,1687111199999,9619756.41989,18235,54306.320,4246141.32917,0
+1687111200000,78.12,78.14,77.81,78.03,79231.101,1687114799999,6176722.48139,10013,37242.938,2903269.32153,0
+1687114800000,78.03,78.12,77.85,78.10,52161.721,1687118399999,4069182.57602,8236,25010.365,1951163.74301,0
+1687118400000,78.09,78.17,76.40,77.42,354778.136,1687121999999,27394707.41562,41308,166075.956,12822755.41017,0
+1687122000000,77.43,77.47,77.00,77.14,89646.012,1687125599999,6921275.64536,12636,40981.212,3164065.57276,0
+1687125600000,77.14,77.39,77.00,77.00,85878.438,1687129199999,6632732.47579,11796,38449.120,2970042.30811,0
+1687129200000,77.00,77.32,76.58,77.14,177816.217,1687132799999,13687780.66818,20678,88443.987,6808897.39185,0
+1687132800000,77.15,77.35,76.59,77.06,102126.801,1687136399999,7873833.04228,14983,45560.589,3513401.17582,0
+1687136400000,77.06,77.45,76.97,77.29,57481.516,1687139999999,4440385.89530,9472,31279.673,2416278.16530,0
+1687140000000,77.29,77.47,77.15,77.44,57175.024,1687143599999,4419509.48678,8684,27723.265,2143208.40474,0
+1687143600000,77.43,77.47,77.00,77.12,44101.662,1687147199999,3405504.72898,8011,16767.223,1294679.44800,0
+1687147200000,77.12,77.30,77.02,77.28,55711.382,1687150799999,4299132.30550,8712,28682.224,2213568.67924,0
+1687150800000,77.28,77.45,77.13,77.40,68667.920,1687154399999,5306896.70492,9964,29625.889,2289958.12331,0
+1687154400000,77.41,77.58,77.35,77.51,58613.490,1687157999999,4541710.04823,9321,28549.916,2212466.04973,0
+1687158000000,77.51,77.51,77.29,77.34,53209.440,1687161599999,4118623.26346,8106,26214.270,2029253.62584,0
+1687161600000,77.35,77.45,77.13,77.25,72842.754,1687165199999,5629572.89885,10996,37627.981,2908297.29479,0
+1687165200000,77.26,77.33,77.03,77.16,65579.329,1687168799999,5060298.15923,8612,32849.623,2534855.55148,0
+1687168800000,77.16,77.27,77.00,77.03,52163.672,1687172399999,4025074.83077,8302,26664.337,2057694.48727,0
+1687172400000,77.03,77.23,76.97,77.20,61777.061,1687175999999,4760866.02925,9069,31086.387,2395808.01272,0
+1687176000000,77.21,77.46,77.12,77.31,88114.663,1687179599999,6812573.17054,12263,41228.944,3187718.77241,0
+1687179600000,77.31,77.38,77.16,77.19,55802.755,1687183199999,4312390.35445,7790,23855.254,1843671.72838,0
+1687183200000,77.19,77.22,76.23,76.60,260618.527,1687186799999,19968779.15483,25997,126741.097,9709590.93737,0
+1687186800000,76.59,76.77,76.16,76.73,124800.676,1687190399999,9547195.51778,14981,60631.874,4639533.72521,0
+1687190400000,76.73,76.84,76.01,76.60,222622.177,1687193999999,17018243.44076,24488,107450.051,8214894.17387,0
+1687194000000,76.60,77.08,76.53,76.97,185473.233,1687197599999,14260161.27496,21991,94464.603,7262482.29975,0
+1687197600000,76.97,77.80,76.32,76.43,496109.992,1687201199999,38245406.45870,52272,239120.136,18436094.60051,0
+1687201200000,76.43,77.08,76.14,77.04,213310.511,1687204799999,16331573.06750,26332,108633.162,8317640.01895,0
+1687204800000,77.05,77.50,77.04,77.31,137826.809,1687208399999,10651090.60423,19897,62410.225,4823335.35558,0
+1687208400000,77.32,77.47,77.16,77.40,60567.744,1687211999999,4680299.40621,9682,29221.881,2258107.89500,0
+1687212000000,77.41,77.52,77.26,77.28,48412.769,1687215599999,3747742.46033,8912,22278.787,1724766.53283,0
+1687215600000,77.29,77.48,77.12,77.43,53866.107,1687219199999,4162709.41273,8216,24335.129,1881044.40614,0
+1687219200000,77.43,78.09,77.30,77.94,169459.828,1687222799999,13165159.10966,20669,99911.878,7763636.64454,0
+1687222800000,77.94,78.32,77.58,77.67,205463.855,1687226399999,16013853.24743,25731,96413.916,7515490.30388,0
+1687226400000,77.67,77.77,77.45,77.47,63935.437,1687229999999,4959055.87751,10937,28246.131,2191169.44848,0
+1687230000000,77.47,77.60,77.24,77.26,55401.748,1687233599999,4289821.43252,8040,23388.386,1811590.57779,0
+1687233600000,77.27,77.43,77.20,77.32,76080.143,1687237199999,5882465.53718,10860,33292.732,2574304.42774,0
+1687237200000,77.33,77.57,76.89,76.92,129032.602,1687240799999,9964629.59472,16206,52551.992,4059771.29933,0
+1687240800000,76.93,77.09,76.64,76.92,113090.575,1687244399999,8696574.44590,13891,51637.241,3971440.20386,0
+1687244400000,76.93,77.16,76.86,77.16,65616.297,1687247999999,5054109.13533,9061,35162.717,2708621.80475,0
+1687248000000,77.15,77.16,76.80,76.91,73779.644,1687251599999,5675887.74613,10673,30867.689,2374697.44038,0
+1687251600000,76.92,77.22,76.85,77.08,57593.692,1687255199999,4438564.86322,8808,28549.752,2200334.58262,0
+1687255200000,77.07,77.19,76.91,76.93,55091.722,1687258799999,4245887.92976,8095,28217.830,2175070.54002,0
+1687258800000,76.94,77.20,76.88,77.19,55297.473,1687262399999,4258202.69970,7467,27741.445,2136533.42316,0
+1687262400000,77.18,77.28,76.94,77.00,111070.657,1687265999999,8561898.60778,13503,52056.723,4013060.87711,0
+1687266000000,77.00,77.12,76.50,76.60,99371.200,1687269599999,7635903.81625,13211,43215.668,3322129.56762,0
+1687269600000,76.59,76.75,75.65,76.23,339640.467,1687273199999,25866827.17977,36216,157822.187,12019968.90476,0
+1687273200000,76.22,76.81,75.99,76.62,186200.076,1687276799999,14234549.63214,22025,105659.432,8077091.92450,0
+1687276800000,76.61,77.18,76.32,77.08,299724.098,1687280399999,23028317.27553,37958,156863.246,12053097.10521,0
+1687280400000,77.09,78.30,77.03,78.20,481039.865,1687283999999,37358200.79324,48418,255875.259,19873416.63900,0
+1687284000000,78.21,79.92,78.20,79.89,942388.772,1687287599999,74614684.57553,86696,481838.751,38153898.08174,0
+1687287600000,79.90,80.35,79.09,79.86,536521.393,1687291199999,42707022.99656,51645,271730.756,21631710.75014,0
+1687291200000,79.86,80.92,79.59,80.31,425730.379,1687294799999,34149050.33789,44421,230673.459,18505897.86242,0
+1687294800000,80.30,80.39,79.38,79.42,248776.999,1687298399999,19867603.10542,27501,109813.277,8773951.86381,0
+1687298400000,79.43,80.10,79.42,79.92,131649.485,1687301999999,10512918.00770,15262,70386.278,5619590.22183,0
+1687302000000,79.92,80.37,79.79,80.30,162026.850,1687305599999,12979471.96265,17424,84941.352,6804717.63421,0
+1687305600000,80.30,81.42,79.95,81.38,347545.404,1687309199999,28033240.73500,38740,182242.888,14705286.93449,0
+1687309200000,81.39,82.97,81.39,81.92,563441.473,1687312799999,46278783.38062,63167,289440.539,23774452.57432,0
+1687312800000,81.93,82.45,81.66,82.14,220011.848,1687316399999,18032490.51433,21978,114008.915,9344200.67425,0
+1687316400000,82.14,82.18,81.77,82.09,163763.381,1687319999999,13421050.35826,19190,80740.554,6617735.75319,0
+1687320000000,82.09,82.11,81.61,81.90,201285.090,1687323599999,16473992.45029,18599,91676.265,7502399.42762,0
+1687323600000,81.89,84.38,81.84,84.27,445162.733,1687327199999,36895085.54154,41811,251559.249,20865382.17285,0
+1687327200000,84.27,84.77,83.15,84.19,883001.111,1687330799999,74210407.87460,83760,431293.166,36256934.10671,0
+1687330800000,84.18,85.07,84.00,84.40,403607.860,1687334399999,34091553.49002,41426,206982.658,17485339.80457,0
+1687334400000,84.40,84.44,83.80,83.87,270842.870,1687337999999,22745891.42933,29141,123912.869,10406986.82587,0
+1687338000000,83.87,84.47,83.81,83.88,256112.940,1687341599999,21548842.32698,27126,131194.710,11039264.95605,0
+1687341600000,83.88,84.44,83.29,83.60,359785.720,1687345199999,30160580.08800,37869,176112.609,14768801.21592,0
+1687345200000,83.60,84.44,83.45,84.29,249256.131,1687348799999,20934642.24895,28027,132211.609,11105508.86815,0
+1687348800000,84.29,84.73,83.73,83.74,329862.046,1687352399999,27785608.82504,35512,165708.505,13962386.23992,0
+1687352400000,83.73,84.63,83.67,84.35,262735.021,1687355999999,22115004.93618,27446,142802.844,12018577.63115,0
+1687356000000,84.35,84.97,83.80,84.87,461850.593,1687359599999,38988109.24458,47910,232498.425,19632694.88806,0
+1687359600000,84.87,85.36,84.40,84.50,538827.720,1687363199999,45723162.89804,54195,272149.584,23101007.77725,0
+1687363200000,84.50,87.38,84.30,85.30,1341157.550,1687366799999,115436594.30771,129716,669590.816,57617067.37375,0
+1687366800000,85.30,86.06,84.20,84.75,615645.360,1687370399999,52311637.82019,66304,291216.280,24756061.45113,0
+1687370400000,84.75,85.90,84.72,85.34,408248.167,1687373999999,34823977.95549,40476,204387.799,17431362.82094,0
+1687374000000,85.34,85.57,84.56,85.21,222441.923,1687377599999,18911831.52966,26759,109134.866,9280245.36194,0
+1687377600000,85.20,85.48,84.67,84.99,200199.355,1687381199999,17028060.87424,22235,92087.590,7835272.51288,0
+1687381200000,84.99,85.20,84.32,84.65,193002.288,1687384799999,16360546.43745,22656,93012.490,7886396.83699,0
+1687384800000,84.66,85.39,84.56,85.35,144539.715,1687388399999,12291167.85389,17167,76162.709,6477213.09089,0
+1687388400000,85.35,85.47,84.92,84.98,155754.361,1687391999999,13270789.37957,16300,73477.465,6260622.64720,0
+1687392000000,84.99,86.93,84.67,86.78,466043.526,1687395599999,40044186.30845,49163,260522.737,22382338.05588,0
+1687395600000,86.78,88.14,86.47,87.85,541511.692,1687399199999,47405469.83248,61263,285459.511,24989162.41518,0
+1687399200000,87.85,88.83,87.36,88.77,404517.605,1687402799999,35665721.29990,41135,213192.492,18811905.65884,0
+1687402800000,88.77,88.84,87.50,87.83,344926.035,1687406399999,30360799.61544,33564,136513.604,12013255.65766,0
+1687406400000,87.83,87.99,87.55,87.86,141780.399,1687409999999,12448436.99778,16970,73747.459,6475289.99029,0
+1687410000000,87.87,87.98,87.10,87.28,153541.022,1687413599999,13446254.56246,16696,67302.895,5897200.21830,0
+1687413600000,87.29,87.36,86.04,86.54,390901.063,1687417199999,33834617.04982,37312,165551.914,14326042.45485,0
+1687417200000,86.53,87.08,86.37,87.00,213692.010,1687420799999,18528498.13445,20699,116623.394,10113515.58574,0
+1687420800000,87.00,87.10,86.31,86.64,146099.778,1687424399999,12662883.47969,16602,60049.157,5205632.56736,0
+1687424400000,86.65,87.17,86.41,87.00,141108.351,1687427999999,12265506.19170,17130,67983.934,5909053.81229,0
+1687428000000,87.00,87.49,86.89,87.00,156007.285,1687431599999,13608328.97195,17680,73280.294,6393627.39787,0
+1687431600000,87.00,87.05,84.10,85.51,955699.688,1687435199999,81970475.22657,84584,441351.426,37865720.38006,0
+1687435200000,85.51,86.22,85.46,85.95,214764.638,1687438799999,18456364.55321,25701,109455.631,9406010.77006,0
+1687438800000,85.94,86.55,85.80,86.08,198476.533,1687442399999,17093470.49225,25300,102772.051,8851256.11700,0
+1687442400000,86.09,86.44,84.20,85.08,601445.425,1687445999999,51252147.15256,56422,278472.121,23731489.39913,0
+1687446000000,85.07,85.64,84.74,85.39,277396.647,1687449599999,23645991.74441,29866,142080.573,12111588.85798,0
+1687449600000,85.39,86.20,85.00,85.40,262284.739,1687453199999,22444205.66744,27985,129358.848,11071137.72323,0
+1687453200000,85.40,85.97,85.16,85.94,139732.444,1687456799999,11955760.32297,16555,74133.820,6343086.71370,0
+1687456800000,85.95,86.39,85.66,85.95,159958.783,1687460399999,13763268.14167,17879,78726.737,6775031.90857,0
+1687460400000,85.95,86.07,85.59,86.06,101309.640,1687463999999,8693450.08895,12680,52614.166,4515445.78626,0
+1687464000000,86.06,86.10,85.51,86.02,116050.428,1687467599999,9956721.89280,13366,57666.694,4947957.30094,0
+1687467600000,86.02,86.29,85.51,85.86,93887.254,1687471199999,8067515.42057,12997,45867.104,3941220.82217,0
+1687471200000,85.86,86.20,85.15,85.24,167093.546,1687474799999,14331521.67638,17383,77547.971,6653874.82114,0
+1687474800000,85.23,86.16,85.17,85.89,144256.467,1687478399999,12378199.32301,15825,75109.780,6443192.03254,0
+1687478400000,85.88,86.97,85.88,86.69,253040.741,1687481999999,21922304.12499,28896,145682.664,12620489.33494,0
+1687482000000,86.68,86.97,85.91,85.93,253194.022,1687485599999,21899841.15075,23849,118015.827,10210787.78513,0
+1687485600000,85.94,86.29,85.51,86.14,162115.305,1687489199999,13928165.96084,16966,84791.854,7285241.98383,0
+1687489200000,86.14,86.42,85.94,86.28,49793.761,1687492799999,4292209.16843,8078,28004.215,2414378.19952,0
+1687492800000,86.29,86.57,86.09,86.34,68971.008,1687496399999,5956063.20251,10313,33192.951,2866951.30463,0
+1687496400000,86.34,86.72,86.28,86.68,81438.034,1687499999999,7047947.81376,11547,49147.640,4253686.81258,0
+1687500000000,86.69,86.82,86.39,86.66,128874.848,1687503599999,11161293.34005,18214,66965.827,5800535.56251,0
+1687503600000,86.66,86.66,86.05,86.40,147936.686,1687507199999,12763500.95184,16808,66937.102,5774865.55864,0
+1687507200000,86.41,86.88,86.20,86.79,107770.886,1687510799999,9326797.91147,15853,57272.673,4956794.57505,0
+1687510800000,86.79,87.96,86.00,86.84,679372.284,1687514399999,59084998.20118,63112,359930.675,31315185.64055,0
+1687514400000,86.83,86.86,85.82,86.40,208203.429,1687517999999,17973318.16512,24060,84756.018,7316716.52727,0
+1687518000000,86.40,86.58,86.21,86.31,84030.000,1687521599999,7260503.40407,13921,35671.752,3082272.06838,0
+1687521600000,86.31,86.62,85.30,85.84,279462.354,1687525199999,23993987.85616,32796,125832.827,10806985.96836,0
+1687525200000,85.84,86.10,84.95,85.66,215610.055,1687528799999,18452691.32941,25849,99063.001,8478602.28701,0
+1687528800000,85.65,86.55,85.38,86.43,251695.979,1687532399999,21654751.73379,28881,125901.756,10832201.67015,0
+1687532400000,86.42,89.35,86.36,88.60,1168341.431,1687535999999,102711979.57897,108749,610100.659,53640316.42905,0
+1687536000000,88.60,91.18,87.64,89.75,1699240.199,1687539599999,152147315.46177,160271,860423.498,77084905.41019,0
+1687539600000,89.74,91.30,89.35,90.98,577112.584,1687543199999,52043746.70455,57710,305158.621,27539077.77290,0
+1687543200000,90.97,93.19,90.53,91.36,925403.066,1687546799999,84808709.11720,98197,456303.525,41827843.75319,0
+1687546800000,91.35,91.80,90.35,91.78,358105.063,1687550399999,32664281.32763,41470,175144.401,15980785.51375,0
+1687550400000,91.79,91.99,91.45,91.85,177824.214,1687553999999,16308757.36918,23854,89732.044,8230033.01243,0
+1687554000000,91.86,92.43,90.00,90.76,409646.074,1687557599999,37401427.13371,47020,187689.800,17150532.80646,0
+1687557600000,90.76,90.84,89.78,90.82,332746.051,1687561199999,30071844.97584,34864,152949.250,13827803.28964,0
+1687561200000,90.83,91.53,90.64,91.26,218368.252,1687564799999,19902875.74625,26055,114101.098,10400594.96209,0
+1687564800000,91.26,91.37,89.06,89.70,403232.557,1687568399999,36406188.48338,45863,180777.901,16326396.51423,0
+1687568400000,89.71,90.82,89.61,90.67,235820.410,1687571999999,21259508.35251,30557,128746.804,11609429.05607,0
+1687572000000,90.67,91.61,90.34,91.43,270291.401,1687575599999,24539260.32975,30197,146634.094,13316563.03526,0
+1687575600000,91.43,93.83,91.05,92.03,676755.824,1687579199999,62717071.95597,75072,361012.126,33454403.00389,0
+1687579200000,92.02,92.50,91.70,92.10,263081.011,1687582799999,24236264.50332,28289,140831.355,12976578.90941,0
+1687582800000,92.09,92.63,91.75,92.35,184737.314,1687586399999,17057237.88610,22270,90337.192,8343711.18919,0
+1687586400000,92.36,92.36,91.60,92.03,192213.255,1687589999999,17675385.80212,23642,82468.992,7584578.05569,0
+1687590000000,92.03,92.04,90.65,90.81,316237.902,1687593599999,28854393.57096,34520,136497.670,12455202.27850,0
+1687593600000,90.81,91.53,90.60,90.95,210469.402,1687597199999,19146186.48467,26314,99246.235,9030665.79664,0
+1687597200000,90.95,91.30,90.78,91.24,151712.641,1687600799999,13812833.14066,19195,80173.167,7300175.76574,0
+1687600800000,91.24,91.44,91.14,91.28,127086.677,1687604399999,11599978.13871,15396,60816.418,5551551.39385,0
+1687604400000,91.27,91.28,90.31,90.72,205799.211,1687607999999,18682527.22045,22462,80722.010,7328183.03800,0
+1687608000000,90.73,91.38,90.68,90.92,142258.615,1687611599999,12959751.91427,20324,70970.434,6465337.74140,0
+1687611600000,90.92,91.26,89.97,90.52,298932.583,1687615199999,27061226.29976,35467,134465.962,12176271.48853,0
+1687615200000,90.52,90.96,90.31,90.73,150852.408,1687618799999,13670074.83187,20802,70582.132,6396871.30943,0
+1687618800000,90.73,90.81,86.51,87.47,1018935.648,1687622399999,90164151.42663,109704,446969.917,39551347.13548,0
+1687622400000,87.48,88.24,86.28,88.21,584404.514,1687625999999,51170974.70255,60005,276689.102,24239177.70335,0
+1687626000000,88.20,88.75,88.02,88.64,235436.083,1687629599999,20808046.21614,29072,119956.883,10603275.62080,0
+1687629600000,88.63,89.24,88.52,89.21,141807.180,1687633199999,12612211.76280,20091,72956.897,6489293.90288,0
+1687633200000,89.21,89.51,88.83,89.10,137985.524,1687636799999,12311566.67386,17355,56440.011,5037367.37209,0
+1687636800000,89.10,89.10,88.28,88.72,172060.689,1687640399999,15277326.95087,18149,77479.972,6881034.06642,0
+1687640400000,88.72,89.04,88.10,88.54,158274.288,1687643999999,14025922.04665,18757,76861.022,6812662.63960,0
+1687644000000,88.54,88.75,88.32,88.60,73865.566,1687647599999,6540074.25452,11806,36514.300,3233318.22205,0
+1687647600000,88.60,89.86,88.58,89.69,319717.099,1687651199999,28547657.29670,31608,180868.326,16149745.71084,0
+1687651200000,89.68,90.04,88.79,89.18,277366.717,1687654799999,24828792.23699,31195,129836.305,11625347.94404,0
+1687654800000,89.18,89.64,88.73,89.32,146424.953,1687658399999,13072217.40951,20002,70576.439,6301662.10646,0
+1687658400000,89.32,89.77,89.20,89.29,136927.222,1687661999999,12249859.29264,16643,68910.228,6165136.58842,0
+1687662000000,89.29,90.04,89.28,89.94,172415.524,1687665599999,15457409.19246,20120,94383.515,8463243.49418,0
+1687665600000,89.95,90.30,89.63,89.78,278838.645,1687669199999,25093195.80725,31097,134477.003,12104399.63327,0
+1687669200000,89.78,90.20,89.31,90.07,197466.756,1687672799999,17721843.56027,21211,94085.671,8447130.66158,0
+1687672800000,90.07,90.48,89.40,89.50,313468.830,1687676399999,28185043.12472,32886,151453.236,13618520.51683,0
+1687676400000,89.50,89.54,88.70,89.03,272137.884,1687679999999,24241957.16027,28439,133448.790,11888364.94265,0
+1687680000000,89.03,89.36,88.36,89.07,278726.544,1687683599999,24783200.05668,32124,137013.384,12187256.48940,0
+1687683600000,89.07,89.13,88.00,88.63,289383.571,1687687199999,25606505.88995,31309,133618.331,11822769.41103,0
+1687687200000,88.64,88.93,88.28,88.54,135658.442,1687690799999,12019898.17828,18137,67047.685,5941392.84828,0
+1687690800000,88.55,89.00,88.36,88.97,115038.611,1687694399999,10198995.85054,16882,61644.455,5466122.46052,0
+1687694400000,88.96,89.06,88.42,88.71,115104.303,1687697999999,10215355.09295,15770,55470.017,4923547.07922,0
+1687698000000,88.72,88.82,87.04,87.98,429679.501,1687701599999,37731679.44617,46410,195818.198,17198903.90535,0
+1687701600000,87.99,88.28,87.29,87.42,181732.319,1687705199999,15967768.18970,24484,83939.813,7377256.51807,0
+1687705200000,87.42,88.17,86.98,88.07,203190.423,1687708799999,17821251.74991,26113,100022.884,8775838.89090,0
+1687708800000,88.06,88.40,87.84,88.19,122914.939,1687712399999,10831993.74401,19295,61523.302,5422048.89660,0
+1687712400000,88.19,88.31,87.53,88.03,89768.874,1687715999999,7895424.37767,13689,39100.495,3439040.64158,0
+1687716000000,88.02,88.18,87.58,88.11,124450.798,1687719599999,10937383.07383,18324,67004.871,5889319.75042,0
+1687719600000,88.11,88.11,87.24,87.62,125893.756,1687723199999,11032542.46620,16855,58959.495,5167202.67931,0
+1687723200000,87.60,87.98,86.57,87.14,152271.412,1687726799999,13285239.37840,20241,65751.419,5739595.92042,0
+1687726800000,87.14,87.62,86.81,87.59,79844.577,1687730399999,6963174.08838,12574,43555.153,3798350.71189,0
+1687730400000,87.58,88.34,87.36,88.05,113304.387,1687733999999,9973741.86319,15685,57901.717,5096775.57924,0
+1687734000000,88.06,88.45,87.86,88.15,111642.865,1687737599999,9837281.85785,15995,56180.831,4950400.93578,0
+1687737600000,88.15,88.80,87.31,87.46,303830.286,1687741199999,26812260.30949,38131,144987.089,12795787.77473,0
+1687741200000,87.45,87.61,86.16,87.07,512456.879,1687744799999,44550140.68255,57226,242596.559,21102004.95262,0
+1687744800000,87.07,87.31,86.44,86.95,157833.837,1687748399999,13709080.28625,19097,76359.720,6632908.60669,0
+1687748400000,86.95,87.31,86.70,87.20,85175.400,1687751999999,7415214.59164,12538,44115.734,3840633.83197,0
+1687752000000,87.21,87.33,86.76,87.18,76526.860,1687755599999,6660970.51852,11818,33584.077,2923523.00474,0
+1687755600000,87.19,87.19,86.39,86.99,125243.550,1687759199999,10873414.51479,17532,61114.869,5306338.98201,0
+1687759200000,86.99,88.12,86.83,88.03,164864.208,1687762799999,14429423.20415,22390,84537.763,7399595.16372,0
+1687762800000,88.03,88.56,87.22,87.60,273624.527,1687766399999,24073985.35884,34443,131641.603,11584552.23012,0
+1687766400000,87.59,87.77,87.31,87.73,118286.257,1687769999999,10356431.20399,16857,62130.928,5440374.40275,0
+1687770000000,87.74,87.89,87.44,87.53,110576.912,1687773599999,9695275.10198,17333,52595.904,4612318.52819,0
+1687773600000,87.54,87.97,86.88,87.90,162971.775,1687777199999,14260201.63829,23445,81423.229,7126524.55993,0
+1687777200000,87.91,88.16,87.76,88.05,107707.038,1687780799999,9473860.32171,16621,55448.039,4877348.30317,0
+1687780800000,88.06,88.73,87.84,88.58,160351.773,1687784399999,14154857.29013,22355,85697.371,7566590.05241,0
+1687784400000,88.58,90.02,88.32,89.93,412239.147,1687787999999,36757037.52160,47721,228970.381,20417741.33809,0
+1687788000000,89.92,90.35,87.92,88.28,643958.166,1687791599999,57353193.56684,71121,299767.525,26711986.44749,0
+1687791600000,88.29,88.88,88.01,88.62,214273.182,1687795199999,18958476.70600,26876,107422.374,9504624.09233,0
+1687795200000,88.62,88.73,85.58,86.82,584072.349,1687798799999,50924818.75616,66073,253964.435,22148034.88664,0
+1687798800000,86.82,87.20,86.28,86.79,286518.083,1687802399999,24871624.71614,39377,142689.561,12388621.22977,0
+1687802400000,86.79,87.37,86.55,87.16,149012.032,1687805999999,12968236.28181,19205,75528.383,6573537.10397,0
+1687806000000,87.16,87.55,86.80,87.35,130930.063,1687809599999,11408704.95603,16748,70013.525,6100852.89659,0
+1687809600000,87.35,87.49,86.81,86.90,95664.213,1687813199999,8331613.73363,12548,42377.039,3691141.28548,0
+1687813200000,86.89,87.17,86.32,86.39,97405.490,1687816799999,8455810.02539,13386,44426.573,3857357.77818,0
+1687816800000,86.39,87.26,86.01,87.11,152261.155,1687820399999,13186734.52705,18977,77900.724,6747995.55096,0
+1687820400000,87.11,87.33,86.84,87.18,89394.303,1687823999999,7784073.63043,11999,46381.565,4038697.30878,0
+1687824000000,87.18,87.51,86.85,87.33,145291.941,1687827599999,12662896.22766,19159,74192.532,6466874.58284,0
+1687827600000,87.34,88.51,87.12,88.51,175424.190,1687831199999,15410648.59130,22535,100194.598,8802664.13065,0
+1687831200000,88.51,88.52,88.03,88.44,128903.109,1687834799999,11377303.54268,16018,60431.761,5334399.64748,0
+1687834800000,88.44,88.51,87.79,87.91,130531.741,1687838399999,11510155.25844,17756,55522.950,4896078.28349,0
+1687838400000,87.91,88.23,87.64,87.99,89465.931,1687841999999,7864387.43587,13024,38752.453,3407698.48536,0
+1687842000000,88.00,88.10,87.19,87.75,147336.496,1687845599999,12915319.08769,16007,67443.089,5913265.49619,0
+1687845600000,87.75,88.09,87.36,87.99,111164.905,1687849199999,9755125.79639,15224,59853.155,5253508.34989,0
+1687849200000,87.98,88.51,87.90,88.34,101925.657,1687852799999,8992378.25752,14163,53687.922,4736903.35753,0
+1687852800000,88.35,88.43,87.96,88.23,104252.948,1687856399999,9196116.42101,13135,48217.018,4253335.17686,0
+1687856400000,88.23,88.57,88.03,88.37,130109.027,1687859999999,11487670.30196,18114,70712.610,6244238.70316,0
+1687860000000,88.37,89.00,88.27,88.88,230161.889,1687863599999,20413325.11916,29290,124204.529,11017452.26339,0
+1687863600000,88.88,89.18,88.46,89.09,190554.118,1687867199999,16929213.66595,23539,100113.467,8896146.70467,0
+1687867200000,89.09,89.30,88.68,89.23,194262.466,1687870799999,17293070.81257,22777,98420.110,8762894.95002,0
+1687870800000,89.24,89.26,88.37,88.69,181156.017,1687874399999,16074413.29576,22583,75240.742,6676056.37582,0
+1687874400000,88.70,89.41,88.30,88.62,367528.694,1687877999999,32650046.18735,39251,170691.225,15167907.51737,0
+1687878000000,88.61,88.67,86.94,87.42,383817.865,1687881599999,33674036.34565,38798,171855.673,15080365.38448,0
+1687881600000,87.42,88.47,87.26,88.40,233800.461,1687885199999,20565782.80764,25770,127016.082,11175359.01558,0
+1687885200000,88.40,88.52,87.75,88.15,148795.617,1687888799999,13109086.54527,19537,71223.860,6275581.91253,0
+1687888800000,88.15,88.31,87.85,88.04,64682.537,1687892399999,5698954.34148,11533,34182.869,3011828.51103,0
+1687892400000,88.05,88.22,87.93,88.02,47225.904,1687895999999,4158437.38384,8948,22129.959,1948724.18389,0
+1687896000000,88.02,88.19,87.85,88.19,58932.420,1687899599999,5187905.81993,9430,30187.488,2657444.42763,0
+1687899600000,88.18,88.24,87.89,88.22,68980.596,1687903199999,6075735.12472,10056,35054.685,3087840.84604,0
+1687903200000,88.23,88.31,87.52,87.57,65977.457,1687906799999,5796858.79785,10441,26456.351,2324513.76364,0
+1687906800000,87.57,88.05,87.44,88.03,75497.453,1687910399999,6622056.41892,11987,41608.882,3650227.47183,0
+1687910400000,88.03,88.07,86.80,87.41,279372.112,1687913999999,24373246.93049,34845,130448.979,11380036.74419,0
+1687914000000,87.41,87.63,87.05,87.35,127021.298,1687917599999,11092317.22923,18347,66343.425,5795549.75427,0
+1687917600000,87.34,87.45,86.58,86.82,147254.895,1687921199999,12815053.09631,21199,66427.910,5781772.19391,0
+1687921200000,86.81,87.35,86.73,87.32,88038.363,1687924799999,7666867.68637,12607,43457.719,3784497.17565,0
+1687924800000,87.32,87.35,86.92,87.18,76834.668,1687928399999,6695150.56152,11569,35354.561,3080658.90119,0
+1687928400000,87.18,87.22,86.80,87.09,78347.645,1687931999999,6817424.66811,11246,38075.580,3313262.83651,0
+1687932000000,87.09,87.11,86.44,86.61,184370.812,1687935599999,15995179.18334,20150,81532.247,7073128.01138,0
+1687935600000,86.62,86.72,84.28,84.73,751991.653,1687939199999,64238008.02579,79641,309070.175,26408773.47501,0
+1687939200000,84.73,85.52,84.48,85.48,288245.354,1687942799999,24478193.52937,34311,151499.444,12866184.54685,0
+1687942800000,85.48,85.89,85.36,85.76,122976.459,1687946399999,10532686.76420,15811,64280.005,5505485.26993,0
+1687946400000,85.76,86.12,85.61,86.02,124446.287,1687949999999,10693888.14586,15737,55567.901,4775272.71954,0
+1687950000000,86.02,86.08,85.62,85.64,99412.200,1687953599999,8530077.48121,12708,44111.953,3785229.94974,0
+1687953600000,85.65,85.68,84.53,84.86,293204.530,1687957199999,24948779.72427,34061,137118.244,11669078.45324,0
+1687957200000,84.86,85.29,84.50,85.15,274846.109,1687960799999,23343077.45392,30198,138503.254,11764694.83712,0
+1687960800000,85.14,86.00,84.95,85.42,278939.954,1687964399999,23873753.34639,31899,137161.775,11737611.41500,0
+1687964400000,85.43,85.85,85.33,85.74,105686.022,1687967999999,9050316.38251,16058,53894.156,4615491.15360,0
+1687968000000,85.74,85.92,85.11,85.17,157545.486,1687971599999,13471923.60783,20184,66430.681,5683581.34536,0
+1687971600000,85.17,85.29,84.45,84.78,265970.167,1687975199999,22566255.49768,31201,122553.366,10397636.77878,0
+1687975200000,84.78,85.17,84.66,84.88,90156.845,1687978799999,7658035.33337,13199,46493.934,3949466.26029,0
+1687978800000,84.87,85.16,80.00,82.50,930278.960,1687982399999,76814412.11006,112091,392827.448,32450960.39375,0
+1687982400000,82.51,82.93,81.65,82.85,354543.483,1687985999999,29184045.64459,42375,183738.905,15131825.46490,0
+1687986000000,82.86,83.17,82.52,82.92,107219.553,1687989599999,8886305.15660,17978,51557.502,4273326.71126,0
+1687989600000,82.92,83.36,82.91,83.12,89894.223,1687993199999,7472644.43630,13510,44062.302,3663484.01804,0
+1687993200000,83.12,83.53,82.92,82.97,83440.258,1687996799999,6945402.72549,13887,40777.073,3395081.38621,0
+1687996800000,82.97,83.44,82.86,83.13,111830.810,1688000399999,9302968.34122,19567,59170.788,4922384.18538,0
+1688000400000,83.13,83.79,83.04,83.41,123579.180,1688003999999,10313232.86190,19303,65707.797,5482805.58974,0
+1688004000000,83.41,83.44,83.08,83.37,75578.512,1688007599999,6292779.55239,11902,37379.412,3112703.41295,0
+1688007600000,83.36,83.75,83.04,83.68,111290.821,1688011199999,9281346.11421,15748,52777.490,4402183.46179,0
+1688011200000,83.68,83.76,83.45,83.72,69617.479,1688014799999,5821964.91392,9959,36620.698,3062422.71151,0
+1688014800000,83.71,83.83,83.43,83.51,53451.462,1688018399999,4470271.94446,9984,25296.638,2115995.80667,0
+1688018400000,83.51,83.60,83.32,83.45,64843.815,1688021999999,5410753.33995,10138,29948.703,2498880.99109,0
+1688022000000,83.45,84.12,83.36,83.96,141185.408,1688025599999,11836049.11346,20034,79603.536,6675576.16076,0
+1688025600000,83.96,84.03,83.66,83.87,88767.454,1688029199999,7444168.91267,14809,40530.159,3399070.12701,0
+1688029200000,83.87,84.38,83.76,84.19,137149.900,1688032799999,11543149.99969,19591,70403.571,5925139.13701,0
+1688032800000,84.18,85.34,83.90,85.25,291454.569,1688036399999,24721323.61000,39057,160571.436,13619894.92254,0
+1688036400000,85.25,85.55,85.00,85.55,188485.350,1688039999999,16075451.75861,28499,97273.805,8297174.91699,0
+1688040000000,85.55,85.71,84.96,85.09,216305.238,1688043599999,18449254.37756,26744,94675.806,8077400.83712,0
+1688043600000,85.08,85.64,84.33,84.73,278569.809,1688047199999,23702511.32595,33402,135411.056,11524479.42102,0
+1688047200000,84.73,85.06,84.10,84.35,234774.168,1688050799999,19878017.67373,30098,109268.961,9255207.33746,0
+1688050800000,84.35,84.76,84.17,84.47,109693.998,1688054399999,9269516.85913,18081,51890.104,4384637.49936,0
+1688054400000,84.47,85.06,84.26,84.27,146841.614,1688057999999,12426933.28972,22469,73596.902,6229666.35401,0
+1688058000000,84.28,84.78,83.79,84.28,202948.063,1688061599999,17109143.67088,27974,96612.121,8147717.81400,0
+1688061600000,84.28,84.72,84.11,84.62,64056.926,1688065199999,5409030.38582,12120,35326.221,2983116.76067,0
+1688065200000,84.63,84.87,84.34,84.78,59384.207,1688068799999,5024186.19137,11264,32448.555,2745353.92947,0
+1688068800000,84.77,84.90,83.98,84.33,153561.204,1688072399999,12953807.10491,21088,74405.031,6275112.96996,0
+1688072400000,84.32,84.81,84.30,84.58,56844.323,1688075999999,4809093.03827,9960,27959.356,2364911.78541,0
+1688076000000,84.57,84.83,84.44,84.51,52306.688,1688079599999,4429291.85570,8623,27053.041,2290893.51554,0
+1688079600000,84.51,85.00,84.44,84.68,68003.951,1688083199999,5763040.22869,11606,32140.798,2723628.22067,0
+1688083200000,84.68,85.46,84.63,84.92,162933.835,1688086799999,13856973.69540,25961,84084.610,7151810.64145,0
+1688086800000,84.92,85.74,84.23,85.72,277700.728,1688090399999,23635863.22461,35132,147827.436,12587686.39212,0
+1688090400000,85.71,89.12,85.62,89.07,900143.546,1688093999999,79001936.87816,117674,486843.844,42708623.83937,0
+1688094000000,89.08,96.23,88.93,95.85,2457057.639,1688097599999,229090046.31744,299508,1306857.768,121794232.17221,0
+1688097600000,95.84,97.23,94.02,95.51,1429756.630,1688101199999,136834477.90433,171659,714169.119,68365366.88788,0
+1688101200000,95.51,97.02,93.57,94.35,865155.989,1688104799999,82390039.43695,110207,429408.803,40890256.40790,0
+1688104800000,94.36,95.47,94.22,95.34,507644.651,1688108399999,48235235.02516,62542,262771.164,24968867.33559,0
+1688108400000,95.34,96.30,94.84,95.14,514671.652,1688111999999,49135437.64182,66834,249848.775,23862032.78108,0
+1688112000000,95.14,98.84,94.87,97.34,1280859.305,1688115599999,124405895.87673,154652,674514.701,65502960.55553,0
+1688115600000,97.34,100.50,96.50,99.94,1717311.953,1688119199999,169685233.27738,214963,903981.383,89353715.58733,0
+1688119200000,99.93,103.02,99.62,100.13,1868746.937,1688122799999,189171901.99447,243568,911398.966,92303533.05989,0
+1688122800000,100.12,101.74,100.12,100.77,711922.613,1688126399999,71955929.09325,97468,355277.001,35909318.06086,0
+1688126400000,100.77,102.74,100.20,102.18,926227.817,1688129999999,94192593.90463,131626,456595.846,46442750.06046,0
+1688130000000,102.18,103.35,88.73,94.96,4095268.973,1688133599999,392972722.55678,509507,1900042.631,182343816.06232,0
+1688133600000,94.96,97.77,93.50,96.32,2152895.976,1688137199999,206143377.52312,300621,1042252.148,99825531.19404,0
+1688137200000,96.33,97.72,96.00,97.36,879486.609,1688140799999,85188636.26707,130218,439509.385,42583350.10349,0
+1688140800000,97.35,110.27,96.27,108.16,3829483.566,1688144399999,402096062.52164,545397,1992602.343,209024176.95313,0
+1688144400000,108.17,111.83,107.48,107.97,2103185.225,1688147999999,230626307.76155,290046,1053722.116,115617578.74945,0
+1688148000000,107.97,108.75,102.55,104.46,1987109.917,1688151599999,209625498.00052,260203,950894.778,100353878.46326,0
+1688151600000,104.45,106.20,104.26,105.39,732543.970,1688155199999,77074248.16537,124342,382098.002,40207924.62975,0
+1688155200000,105.38,107.63,105.05,107.26,606788.552,1688158799999,64643795.81665,105856,317524.862,33831321.49613,0
+1688158800000,107.26,108.30,105.60,107.19,522203.450,1688162399999,55831247.45045,97503,264173.925,28257090.90283,0
+1688162400000,107.19,108.49,106.04,107.78,567865.614,1688165999999,60965468.40518,79688,284517.125,30556114.62712,0
+1688166000000,107.78,108.94,107.00,108.66,623197.879,1688169599999,67243317.16859,85712,311861.498,33655844.82206,0
+1688169600000,108.65,110.00,106.57,108.39,1170358.945,1688173199999,126640122.26958,155040,564158.514,61071727.99589,0
+1688173200000,108.40,109.87,102.60,106.46,1532171.465,1688176799999,163608859.45783,199315,719218.013,76882132.59976,0
+1688176800000,106.47,107.04,105.05,106.71,731504.979,1688180399999,77495113.70244,103076,361717.844,38333665.39593,0
+1688180400000,106.72,107.84,106.25,107.06,551651.419,1688183999999,59056338.77852,82474,269809.492,28886386.09630,0
+1688184000000,107.05,107.39,104.17,106.24,735463.075,1688187599999,77648682.45350,117318,346258.689,36560447.46686,0
+1688187600000,106.24,107.57,106.19,106.86,348878.376,1688191199999,37295781.54826,60932,181596.911,19420544.65708,0
+1688191200000,106.85,110.03,106.76,109.17,692758.994,1688194799999,75225894.11820,110444,383351.123,41635829.93394,0
+1688194800000,109.17,109.43,105.70,107.00,754494.637,1688198399999,80919098.11515,122400,350978.835,37651958.78506,0
+1688198400000,107.01,113.20,106.63,110.64,1868452.357,1688201999999,206484062.26816,322838,964999.146,106616604.28315,0
+1688202000000,110.63,111.46,108.65,110.88,957127.704,1688205599999,105489996.88800,161502,476752.431,52558521.31728,0
+1688205600000,110.88,111.10,105.40,106.56,1725879.070,1688209199999,186171391.79901,244663,778768.831,84026100.60395,0
+1688209200000,106.55,106.90,105.78,106.32,574104.943,1688212799999,61026649.46827,99463,267177.053,28408912.13292,0
+1688212800000,106.32,107.20,105.00,105.82,538510.473,1688216399999,57232069.81875,89639,249649.676,26550598.53518,0
+1688216400000,105.82,106.70,103.80,105.62,625596.038,1688219999999,66036171.87428,110130,281325.975,29727733.50232,0
+1688220000000,105.62,106.00,103.69,105.57,547206.835,1688223599999,57492552.86624,105242,247030.034,25961099.52665,0
+1688223600000,105.57,105.90,104.58,105.25,361099.613,1688227199999,38009783.12780,66011,170981.825,18002331.08061,0
+1688227200000,105.26,106.14,104.21,104.78,393224.927,1688230799999,41310807.98177,78715,195181.518,20510409.14859,0
+1688230800000,104.78,105.83,104.22,104.79,368245.459,1688234399999,38720427.72519,61161,186595.709,19624325.27619,0
+1688234400000,104.79,105.61,104.66,105.38,189163.966,1688237999999,19885510.10887,32236,101282.086,10648142.43121,0
+1688238000000,105.39,105.79,104.96,105.11,171912.719,1688241599999,18104846.76544,29037,88386.760,9309693.74845,0
+1688241600000,105.12,105.75,104.99,105.68,140639.912,1688245199999,14806751.97078,25680,69254.497,7291589.88310,0
+1688245200000,105.69,105.99,105.10,105.26,149167.379,1688248799999,15738721.01921,27562,71361.811,7528480.87330,0
+1688248800000,105.27,106.44,104.57,105.62,305111.359,1688252399999,32201755.08421,47840,158813.444,16766540.98478,0
+1688252400000,105.62,107.74,105.50,107.09,338362.145,1688255999999,36053208.98734,52390,180724.952,19268411.22864,0
+1688256000000,107.09,108.72,106.21,106.75,964334.011,1688259599999,103356766.77894,153206,473050.026,50719517.18151,0
+1688259600000,106.74,107.36,106.02,106.25,337350.287,1688263199999,35962621.17135,55325,159206.634,16975393.82859,0
+1688263200000,106.26,108.74,105.20,107.73,764187.551,1688266799999,82046494.47867,117669,379691.874,40784103.86231,0
+1688266800000,107.73,107.90,105.57,105.96,529675.068,1688270399999,56532044.16175,84330,248706.361,26551729.40140,0
+1688270400000,105.97,111.40,105.02,110.88,1290152.009,1688273999999,139732788.07409,193663,713957.645,77380823.55338,0
+1688274000000,110.88,113.00,109.23,109.75,1656666.172,1688277599999,183677542.58096,260551,821286.178,91100738.70656,0
+1688277600000,109.76,110.90,109.39,109.80,434683.247,1688281199999,47816089.29075,78321,221727.583,24393238.53669,0
+1688281200000,109.80,111.83,109.46,111.02,632786.312,1688284799999,70119242.41028,101783,336522.965,37290518.57270,0
+1688284800000,111.02,112.44,110.01,110.21,627349.599,1688288399999,69666395.75973,112494,304321.843,33808436.97340,0
+1688288400000,110.21,114.95,110.17,110.91,1096021.707,1688291999999,122517781.54783,185232,559571.540,62599570.56407,0
+1688292000000,110.92,111.42,109.47,109.95,680491.310,1688295599999,75100161.97332,111869,311568.567,34393152.47338,0
+1688295600000,109.94,111.35,109.25,111.13,459927.333,1688299199999,50781569.94275,71740,235660.055,26029058.29882,0
+1688299200000,111.14,112.28,110.12,111.84,603889.510,1688302799999,67307417.44819,99022,303908.258,33887725.86740,0
+1688302800000,111.83,112.23,110.51,111.26,521985.112,1688306399999,58091172.94139,92201,240817.089,26808718.12643,0
+1688306400000,111.25,111.83,109.94,110.93,545819.524,1688309999999,60534552.11603,102180,271592.061,30128638.91023,0
+1688310000000,110.94,112.97,106.88,111.92,1432253.183,1688313599999,158673346.23591,254718,682103.299,75688394.85042,0
+1688313600000,111.92,113.31,111.04,111.58,757909.532,1688317199999,84848095.07156,136016,379774.262,42535819.91884,0
+1688317200000,111.57,111.72,110.08,110.65,454977.754,1688320799999,50469343.46952,77332,222612.241,24698153.49006,0
+1688320800000,110.65,111.73,109.54,111.50,380256.679,1688324399999,42184468.40759,66068,179299.240,19898742.14198,0
+1688324400000,111.50,111.50,110.81,111.09,180126.137,1688327999999,20023687.52792,34382,85338.828,9486872.70321,0
+1688328000000,111.09,112.46,110.77,112.10,301746.135,1688331599999,33742312.99562,50682,162580.780,18183520.57376,0
+1688331600000,112.10,112.66,111.90,112.30,234569.468,1688335199999,26330421.51554,41329,118240.499,13273921.77929,0
+1688335200000,112.29,113.55,111.01,112.85,689215.307,1688338799999,77588598.01929,106431,351107.909,39542109.75435,0
+1688338800000,112.84,114.22,112.42,113.63,833824.100,1688342399999,94527836.13862,116225,432687.924,49062966.80447,0
+1688342400000,113.63,113.77,111.73,112.79,494997.950,1688345999999,55737115.83572,72787,235712.732,26546283.07842,0
+1688346000000,112.79,115.05,112.73,113.63,750974.995,1688349599999,85618060.17047,108899,402259.553,45874844.53665,0
+1688349600000,113.62,114.11,112.36,112.92,414734.753,1688353199999,46947268.68388,63955,194937.981,22074840.90510,0
+1688353200000,112.92,113.69,112.49,112.87,287241.366,1688356799999,32465892.97314,50269,146215.261,16529259.92329,0
+1688356800000,112.86,113.12,112.05,112.43,245138.163,1688360399999,27589066.93575,48558,111706.169,12574314.90546,0
+1688360400000,112.43,112.79,112.20,112.45,165848.680,1688363999999,18660019.40303,31575,77502.386,8720930.87191,0
+1688364000000,112.45,112.58,111.14,111.91,404146.087,1688367599999,45208688.80787,58672,182378.125,20405636.46165,0
+1688367600000,111.91,112.77,111.62,112.41,284385.091,1688371199999,31914832.66160,47483,154777.748,17373337.98889,0
+1688371200000,112.41,112.41,110.40,110.75,536550.574,1688374799999,59661272.21951,83612,221747.089,24660550.11063,0
+1688374800000,110.76,111.15,110.02,110.27,321873.013,1688378399999,35633119.20067,50353,145386.201,16102269.74023,0
+1688378400000,110.27,110.80,109.70,110.35,323816.470,1688381999999,35731774.23246,51961,156028.895,17223738.55606,0
+1688382000000,110.36,110.68,109.00,109.29,434323.298,1688385599999,47669882.14833,61717,187643.708,20605902.39880,0
+1688385600000,109.30,110.15,108.59,109.57,575941.125,1688389199999,62963082.64934,78870,283198.747,30972605.71821,0
+1688389200000,109.57,109.74,108.76,109.38,321303.634,1688392799999,35112308.40134,48466,163382.141,17856762.23205,0
+1688392800000,109.38,109.57,108.00,109.05,399031.810,1688396399999,43493590.44475,55985,186102.640,20297233.32140,0
+1688396400000,109.05,110.60,108.93,109.44,656286.560,1688399999999,72057324.90365,84419,334192.953,36697581.13140,0
+1688400000000,109.44,109.58,105.49,106.38,1519835.780,1688403599999,162843231.82363,183222,650996.242,69771732.21337,0
+1688403600000,106.38,107.76,105.69,107.71,518059.284,1688407199999,55353563.39928,68883,271525.888,29012577.32923,0
+1688407200000,107.71,107.79,106.57,107.34,305719.181,1688410799999,32808551.81112,43946,143147.337,15364622.76567,0
+1688410800000,107.34,107.77,106.51,107.59,316147.105,1688414399999,33896507.26287,45165,155433.504,16667911.80877,0
+1688414400000,107.60,107.65,106.06,106.65,340767.323,1688417999999,36345643.67561,44742,149851.337,15984584.93316,0
+1688418000000,106.65,106.95,105.43,106.88,248394.670,1688421599999,26426194.63682,38963,116405.285,12391229.07598,0
+1688421600000,106.88,106.93,106.10,106.42,149378.781,1688425199999,15907723.88572,24830,73614.546,7839556.58351,0
+1688425200000,106.42,107.36,105.74,107.32,264738.350,1688428799999,28198718.14959,37137,147315.240,15695817.64232,0
+1688428800000,107.31,107.50,106.13,106.36,321359.847,1688432399999,34364842.38322,46817,152819.960,16345847.17782,0
+1688432400000,106.37,106.72,105.00,106.65,477921.408,1688435999999,50697669.06623,65705,217788.762,23114823.91397,0
+1688436000000,106.64,107.97,106.58,107.43,392634.229,1688439599999,42098409.36369,52334,208353.976,22342971.20586,0
+1688439600000,107.43,109.64,107.07,108.79,624596.368,1688443199999,67800671.25653,81158,347356.282,37707623.71543,0
+1688443200000,108.78,109.14,107.71,108.28,367537.582,1688446799999,39826659.95620,59336,171275.397,18562980.54461,0
+1688446800000,108.28,108.30,107.46,107.95,271440.009,1688450399999,29278613.88988,36967,130374.699,14062766.66454,0
+1688450400000,107.94,108.23,107.04,107.49,243352.289,1688453999999,26218244.27439,35083,120414.658,12974457.95963,0
+1688454000000,107.48,107.73,106.72,106.96,259748.375,1688457599999,27849481.33625,34121,118314.009,12687634.47688,0
+1688457600000,106.96,107.55,106.53,106.75,247662.787,1688461199999,26522636.32987,32760,117109.405,12543988.42402,0
+1688461200000,106.75,107.46,106.10,107.40,283284.585,1688464799999,30307919.34084,38492,145376.117,15557875.68529,0
+1688464800000,107.40,107.89,106.85,107.04,271784.418,1688468399999,29168837.47023,36786,131484.479,14115910.42437,0
+1688468400000,107.03,107.42,106.76,107.20,192819.823,1688471999999,20651272.89641,24081,93992.062,10066540.61629,0
+1688472000000,107.21,107.21,106.32,106.86,261982.312,1688475599999,27972031.00961,30128,121933.999,13018445.02193,0
+1688475600000,106.87,108.03,106.60,107.38,357616.951,1688479199999,38352339.04812,41942,180662.279,19374202.61078,0
+1688479200000,107.38,108.64,107.36,107.74,392149.109,1688482799999,42373970.78901,50771,199237.364,21530448.70968,0
+1688482800000,107.74,107.99,106.66,106.99,324752.771,1688486399999,34826426.28333,45152,149181.405,16000251.65753,0
+1688486400000,106.99,107.52,106.40,106.89,312976.349,1688489999999,33480851.34722,42946,150480.980,16101225.89753,0
+1688490000000,106.88,107.89,106.63,106.92,365431.172,1688493599999,39224320.91241,48605,177767.976,19080437.70830,0
+1688493600000,106.92,107.20,106.53,106.67,184546.094,1688497199999,19721734.41921,25430,88184.949,9425925.04157,0
+1688497200000,106.68,106.80,103.00,105.14,859479.872,1688500799999,90217129.28476,113250,376165.023,39518903.97427,0
+1688500800000,105.14,106.55,105.08,106.50,230389.596,1688504399999,24373771.05338,33901,115272.393,12196887.77667,0
+1688504400000,106.50,106.79,106.08,106.30,150419.323,1688507999999,16004768.83432,21572,65086.801,6926897.19052,0
+1688508000000,106.31,106.58,105.70,106.19,125429.147,1688511599999,13311457.24597,18060,51348.784,5450727.48302,0
+1688511600000,106.19,106.21,104.11,104.31,230246.065,1688515199999,24208618.24574,31178,90543.499,9524840.60771,0
+1688515200000,104.32,105.78,104.09,104.45,449790.577,1688518799999,47228142.37246,52559,237820.904,24973475.51822,0
+1688518800000,104.45,105.68,104.41,105.42,164832.124,1688522399999,17340382.92130,25432,89242.773,9388497.59541,0
+1688522400000,105.41,105.75,105.15,105.73,114411.970,1688525999999,12075364.25751,18502,59534.919,6284140.31013,0
+1688526000000,105.73,106.05,105.36,105.69,116712.482,1688529599999,12331691.45370,18011,58952.817,6230317.72293,0
+1688529600000,105.70,105.70,104.72,104.94,179152.216,1688533199999,18832585.06813,24249,79714.147,8378703.82527,0
+1688533200000,104.94,105.44,104.48,105.06,151156.996,1688536799999,15866674.88814,21277,71455.186,7502923.28894,0
+1688536800000,105.07,105.08,104.55,104.69,133073.375,1688540399999,13941883.06180,17924,63802.681,6684167.74644,0
+1688540400000,104.68,105.15,104.67,105.05,135993.275,1688543999999,14274659.12895,16524,69372.110,7281325.39956,0
+1688544000000,105.04,106.16,103.05,105.86,731892.549,1688547599999,76835297.84357,88167,363577.488,38193720.60255,0
+1688547600000,105.87,106.54,105.48,105.61,415139.200,1688551199999,43993765.00879,50370,203264.270,21542619.97982,0
+1688551200000,105.62,106.67,100.25,103.24,1532105.249,1688554799999,159200668.09297,206119,679237.407,70699160.50883,0
+1688554800000,103.23,104.49,101.90,102.46,657690.390,1688558399999,68114836.52035,85014,309167.494,32046214.78855,0
+1688558400000,102.46,103.06,101.09,102.01,800786.371,1688561999999,81843915.64165,110063,379716.784,38820658.91801,0
+1688562000000,102.02,103.54,101.71,103.43,600222.273,1688565599999,61582720.85493,81189,311930.386,32011569.66199,0
+1688565600000,103.43,103.76,102.42,102.59,403047.766,1688569199999,41526323.87259,53752,184208.419,18984595.68564,0
+1688569200000,102.59,102.61,98.55,100.07,1568743.762,1688572799999,157184690.39439,197865,703457.311,70477971.09379,0
+1688572800000,100.06,100.63,99.23,100.37,620587.093,1688576399999,62104118.45448,77233,303535.235,30385897.35037,0
+1688576400000,100.37,101.59,100.31,101.20,456891.213,1688579999999,46188894.01383,57344,237138.004,23971921.37482,0
+1688580000000,101.19,101.86,100.33,101.01,344104.474,1688583599999,34803693.22845,46444,163225.845,16519922.20691,0
+1688583600000,101.01,101.29,100.27,100.49,209535.399,1688587199999,21128718.52305,29350,98322.914,9917494.57150,0
+1688587200000,100.49,101.90,100.00,101.62,269936.487,1688590799999,27252539.49492,37722,144970.060,14643863.47614,0
+1688590800000,101.62,102.27,101.17,101.77,224418.674,1688594399999,22823958.39928,32542,110727.533,11265202.04638,0
+1688594400000,101.77,102.40,101.48,102.06,233507.380,1688597999999,23808268.44794,32721,123473.465,12589981.00780,0
+1688598000000,102.06,103.00,101.79,102.56,291662.857,1688601599999,29901853.93377,37469,150420.883,15421239.66129,0
+1688601600000,102.56,102.92,101.56,101.78,344758.065,1688605199999,35223423.77216,44443,162312.387,16588439.12896,0
+1688605200000,101.79,103.16,101.55,103.03,352769.785,1688608799999,36123485.43859,47544,183269.108,18768133.88517,0
+1688608800000,103.02,104.02,102.90,103.35,417933.899,1688612399999,43245101.86666,51278,218864.847,22651894.09681,0
+1688612400000,103.36,103.86,103.28,103.68,168672.574,1688615999999,17470585.94571,24099,83134.291,8610639.09059,0
+1688616000000,103.67,103.77,102.64,102.83,267072.243,1688619599999,27526494.44630,32195,120208.683,12391064.69814,0
+1688619600000,102.83,105.60,102.15,105.14,927312.279,1688623199999,96384180.11438,100314,475666.335,49456836.61817,0
+1688623200000,105.15,105.17,103.74,104.32,667358.453,1688626799999,69643629.95847,73650,320656.020,33464417.18445,0
+1688626800000,104.31,104.77,103.51,103.83,470891.252,1688630399999,49066721.50626,51007,216196.174,22533763.31647,0
+1688630400000,103.82,105.50,103.45,105.09,673021.394,1688633999999,70429034.06095,81050,320213.660,33515466.10806,0
+1688634000000,105.09,105.95,103.86,104.14,727238.314,1688637599999,76314065.67612,101169,352045.074,36960265.25528,0
+1688637600000,104.15,104.72,103.72,104.58,357811.130,1688641199999,37263368.31214,44710,179145.434,18659401.37882,0
+1688641200000,104.58,104.61,101.19,102.42,721731.866,1688644799999,74360436.25460,88776,301242.779,31062687.96707,0
+1688644800000,102.43,102.49,99.30,100.86,1184890.101,1688648399999,119563757.58870,151005,550289.738,55549137.74406,0
+1688648400000,100.87,101.38,98.46,98.78,889737.659,1688651999999,88922551.43206,101115,374312.574,37429676.84434,0
+1688652000000,98.78,99.30,96.03,98.16,1929962.898,1688655599999,188068552.35894,246306,903521.102,88067289.69993,0
+1688655600000,98.18,98.88,97.49,98.54,589099.057,1688659199999,57893273.52690,73057,314767.096,30936732.73040,0
+1688659200000,98.55,99.10,96.68,97.42,611840.993,1688662799999,59906306.01540,78013,268167.882,26265005.02043,0
+1688662800000,97.43,98.19,97.36,98.16,260601.756,1688666399999,25486979.34183,36233,136386.020,13338114.88847,0
+1688666400000,98.16,98.76,97.84,98.62,295567.557,1688669999999,29051875.54410,35998,146744.050,14425742.28952,0
+1688670000000,98.61,98.61,97.37,97.59,256036.087,1688673599999,25067166.28539,36047,121517.720,11899492.08142,0
+1688673600000,97.59,98.33,97.53,98.10,208575.486,1688677199999,20438931.65315,26322,113793.612,11150650.65829,0
+1688677200000,98.10,98.14,97.03,97.65,234984.374,1688680799999,22899378.02633,30861,106500.242,10378898.93596,0
+1688680800000,97.65,97.86,96.28,96.97,269907.848,1688684399999,26205071.77802,36080,117168.426,11382600.69403,0
+1688684400000,96.97,97.02,95.11,95.21,837026.965,1688687999999,80261978.47866,104733,379548.828,36401013.85651,0
+1688688000000,95.21,97.00,93.80,96.33,909959.225,1688691599999,87014906.65458,124245,445574.882,42659383.21170,0
+1688691600000,96.31,97.15,96.10,97.04,276015.109,1688695199999,26671333.83877,38873,147670.427,14270215.73760,0
+1688695200000,97.05,97.44,96.87,97.26,223135.808,1688698799999,21672357.28486,28844,115290.785,11198914.21137,0
+1688698800000,97.26,97.47,96.88,97.14,198397.103,1688702399999,19275518.11688,24124,91393.878,8880430.86451,0
+1688702400000,97.15,97.38,96.25,96.62,256559.201,1688705999999,24803834.71549,31824,115798.914,11195440.70439,0
+1688706000000,96.63,97.59,96.10,96.99,324006.531,1688709599999,31410819.79100,39242,176777.436,17143903.17489,0
+1688709600000,96.99,97.12,96.34,96.56,215150.350,1688713199999,20798458.35073,28997,108937.951,10532296.72198,0
+1688713200000,96.56,96.81,95.68,96.03,280983.364,1688716799999,27066539.12703,36080,128652.701,12398477.05206,0
+1688716800000,96.03,96.61,95.60,96.00,230202.650,1688720399999,22132752.60247,32541,111353.201,10707031.48758,0
+1688720400000,95.99,96.83,95.94,96.45,206124.021,1688723999999,19883151.24352,27179,106747.596,10298306.52359,0
+1688724000000,96.45,96.50,95.70,96.26,213255.960,1688727599999,20489165.01819,26197,109010.902,10473179.74259,0
+1688727600000,96.26,96.34,95.38,95.77,241550.253,1688731199999,23162009.21033,29042,106981.012,10261044.24422,0
+1688731200000,95.76,97.36,95.01,96.34,831536.609,1688734799999,80041453.03711,113273,409590.539,39442266.79872,0
+1688734800000,96.34,97.77,95.82,97.59,474026.887,1688738399999,45929265.45221,61679,255762.550,24787182.59257,0
+1688738400000,97.59,97.95,96.83,97.27,385174.852,1688741999999,37479955.77172,50923,175314.570,17062959.96760,0
+1688742000000,97.27,97.86,96.90,97.64,238867.414,1688745599999,23230213.53151,31382,121304.123,11797697.72024,0
+1688745600000,97.65,98.19,97.20,97.85,369584.371,1688749199999,36113362.40278,45988,191627.890,18728086.42166,0
+1688749200000,97.84,98.37,97.30,97.91,335538.333,1688752799999,32849105.34974,45163,159808.394,15648350.03889,0
+1688752800000,97.91,98.15,96.44,96.86,317574.036,1688756399999,30900792.70215,38721,147694.510,14371451.76816,0
+1688756400000,96.87,97.52,96.72,97.41,161697.464,1688759999999,15714923.98749,22027,86283.784,8385288.46850,0
+1688760000000,97.41,97.49,96.80,97.20,148209.390,1688763599999,14400929.99951,18515,64585.513,6275740.22785,0
+1688763600000,97.20,98.06,97.19,97.63,146890.183,1688767199999,14352179.31714,19484,85955.370,8396337.43143,0
+1688767200000,97.62,98.55,97.43,98.32,163761.922,1688770799999,16036484.60553,21087,90379.443,8853167.39238,0
+1688770800000,98.32,98.57,97.80,98.15,186409.111,1688774399999,18296475.59792,24692,78897.382,7744877.77530,0
+1688774400000,98.16,98.36,97.71,98.15,171406.158,1688777999999,16804359.58652,23063,81355.382,7976673.71711,0
+1688778000000,98.14,98.46,97.82,98.04,140868.668,1688781599999,13825791.23752,18537,65506.530,6429573.39096,0
+1688781600000,98.04,98.27,97.56,97.91,161268.110,1688785199999,15796508.83887,18993,80315.191,7867842.91506,0
+1688785200000,97.91,97.94,96.94,97.15,225243.518,1688788799999,21930101.82996,24821,89625.227,8726550.56094,0
+1688788800000,97.16,97.49,97.03,97.20,135023.089,1688792399999,13132511.96370,16042,69551.094,6765694.66635,0
+1688792400000,97.21,97.21,96.49,97.06,138537.191,1688795999999,13422908.87297,18940,59639.901,5779351.07416,0
+1688796000000,97.06,97.20,96.72,97.02,103719.942,1688799599999,10057511.53154,14200,54164.168,5252033.17503,0
+1688799600000,97.02,97.42,96.98,97.14,84859.035,1688803199999,8252211.80890,12156,41221.254,4009181.25757,0
+1688803200000,97.14,97.89,97.05,97.77,183988.051,1688806799999,17952714.37004,21717,93613.274,9133645.89577,0
+1688806800000,97.77,98.09,97.50,97.89,133352.519,1688810399999,13039960.04944,17660,66810.425,6534148.27311,0
+1688810400000,97.88,98.23,97.67,97.85,131335.180,1688813999999,12863019.05570,17144,62313.094,6104483.11703,0
+1688814000000,97.86,97.95,96.84,97.18,285252.282,1688817599999,27744753.39060,30319,122647.344,11928705.47090,0
+1688817600000,97.19,97.35,96.72,96.82,171574.898,1688821199999,16647647.57571,19698,81519.530,7909721.08035,0
+1688821200000,96.82,97.95,96.78,97.40,207161.358,1688824799999,20189185.04143,24876,104262.716,10158554.92390,0
+1688824800000,97.40,97.83,97.19,97.64,149608.461,1688828399999,14589989.02781,17524,76496.543,7460025.09406,0
+1688828400000,97.65,98.26,97.43,97.81,223803.704,1688831999999,21910934.30191,25965,105435.625,10321340.23111,0
+1688832000000,97.81,98.21,97.59,97.89,169280.085,1688835599999,16574772.16408,23372,86577.762,8477323.65795,0
+1688835600000,97.89,97.97,97.53,97.69,113212.298,1688839199999,11072078.47780,16833,57353.076,5609268.37665,0
+1688839200000,97.69,97.79,97.22,97.70,113935.442,1688842799999,11108350.30736,16340,57390.570,5595826.70911,0
+1688842800000,97.70,97.71,96.79,97.26,253837.770,1688846399999,24659625.57886,26643,129198.694,12551204.02682,0
+1688846400000,97.26,97.46,96.86,97.42,147462.218,1688849999999,14330289.34251,17464,82023.383,7971369.97655,0
+1688850000000,97.42,97.58,97.19,97.51,67881.656,1688853599999,6611969.00788,9744,29285.934,2852810.43359,0
+1688853600000,97.52,97.72,97.29,97.72,69008.494,1688857199999,6728822.30388,11589,35561.020,3467858.84272,0
+1688857200000,97.72,97.89,97.57,97.75,73583.405,1688860799999,7193070.89180,11163,34605.485,3382764.27356,0
+1688860800000,97.76,98.17,97.32,97.93,158578.493,1688864399999,15508122.11783,22475,89189.736,8723535.55256,0
+1688864400000,97.94,98.37,97.82,97.91,169269.916,1688867999999,16606245.81613,21181,89860.185,8816543.64456,0
+1688868000000,97.92,98.10,97.10,97.42,138219.686,1688871599999,13481756.99181,19051,61135.590,5963455.33221,0
+1688871600000,97.42,97.50,97.05,97.16,88606.450,1688875199999,8617328.44647,12204,44574.558,4335038.77567,0
+1688875200000,97.16,97.46,96.95,97.24,113522.151,1688878799999,11031818.25538,13695,59615.902,5793987.82333,0
+1688878800000,97.23,97.44,97.15,97.29,73003.560,1688882399999,7103989.38592,9876,34775.917,3384234.67947,0
+1688882400000,97.28,97.34,96.89,96.94,111396.993,1688885999999,10812828.76798,13729,47419.962,4602783.02174,0
+1688886000000,96.93,97.08,96.20,96.68,239739.447,1688889599999,23170330.76268,26363,106366.977,10283684.40826,0
+1688889600000,96.67,97.00,96.63,96.94,119477.009,1688893199999,11567306.78925,13820,66557.302,6443770.10007,0
+1688893200000,96.93,96.93,96.43,96.77,89479.419,1688896799999,8652649.99899,12225,43523.372,4208843.43304,0
+1688896800000,96.77,96.94,96.59,96.61,62455.159,1688900399999,6041422.64996,9778,32533.611,3147014.52156,0
+1688900400000,96.60,96.72,96.40,96.55,88919.519,1688903999999,8586466.99055,11787,39763.202,3840085.75692,0
+1688904000000,96.54,96.91,96.05,96.78,228157.997,1688907599999,22012018.38336,24851,112253.543,10832288.89537,0
+1688907600000,96.78,96.93,96.36,96.40,125140.547,1688911199999,12094873.23024,16147,62861.436,6076439.41237,0
+1688911200000,96.39,96.86,95.23,96.59,517745.575,1688914799999,49752168.63613,57268,242443.671,23305123.41702,0
+1688914800000,96.59,97.09,96.52,96.90,236014.098,1688918399999,22853856.31526,27356,121629.645,11778666.08317,0
+1688918400000,96.90,97.29,96.60,96.87,180766.860,1688921999999,17516043.26669,22639,93138.436,9025592.80142,0
+1688922000000,96.88,96.91,96.50,96.74,90056.717,1688925599999,8708895.76749,12825,44174.100,4272028.34312,0
+1688925600000,96.73,96.88,96.53,96.79,59769.360,1688929199999,5780038.82146,9764,28671.465,2772667.77425,0
+1688929200000,96.79,96.86,96.55,96.71,65429.473,1688932799999,6325608.33604,9161,35321.475,3415023.93562,0
+1688932800000,96.71,96.71,95.78,96.29,154125.111,1688936399999,14843437.13267,18170,76214.258,7341245.01537,0
+1688936400000,96.29,96.40,95.79,95.97,108229.443,1688939999999,10399971.43998,15027,54472.462,5234260.13020,0
+1688940000000,95.96,96.10,95.37,95.77,228481.952,1688943599999,21873396.81331,25473,110557.683,10584962.20509,0
+1688943600000,95.77,95.87,93.85,95.06,359316.648,1688947199999,34128872.93471,43293,137765.960,13098558.93619,0
+1688947200000,95.06,95.13,91.20,93.24,1525375.851,1688950799999,142041938.18261,175060,714260.761,66525965.87979,0
+1688950800000,93.23,93.80,92.94,93.11,357206.005,1688954399999,33340681.67077,40523,179848.296,16789283.11198,0
+1688954400000,93.12,94.35,92.98,94.18,334589.723,1688957999999,31316506.76332,38519,174065.552,16293950.24117,0
+1688958000000,94.19,94.36,93.42,93.85,221386.572,1688961599999,20782281.94581,25860,112595.296,10568855.77321,0
+1688961600000,93.85,93.99,93.23,93.59,211943.767,1688965199999,19835175.24649,24944,102932.028,9633921.58874,0
+1688965200000,93.60,93.79,92.93,93.05,224994.946,1688968799999,20996679.74470,25270,102207.812,9539945.89846,0
+1688968800000,93.05,93.47,92.80,93.18,190837.277,1688972399999,17777982.42090,24783,91581.054,8532378.29842,0
+1688972400000,93.18,93.56,93.00,93.33,212563.866,1688975999999,19843984.77776,24342,106894.813,9980075.46267,0
+1688976000000,93.32,93.33,92.07,93.30,429202.932,1688979599999,39862904.06758,49554,209738.167,19481935.95772,0
+1688979600000,93.30,94.17,92.91,93.68,509794.086,1688983199999,47715760.85022,49472,261520.343,24479678.48925,0
+1688983200000,93.68,94.51,93.59,94.03,287621.386,1688986799999,27039954.64381,32412,153676.098,14448618.40337,0
+1688986800000,94.04,95.26,94.03,94.94,343254.003,1688990399999,32507501.85035,38223,179799.695,17026623.11063,0
+1688990400000,94.94,95.25,94.22,94.30,329397.403,1688993999999,31197220.20470,37031,149668.013,14177755.71901,0
+1688994000000,94.31,95.46,94.22,94.73,328298.391,1688997599999,31148298.87402,38929,165816.505,15730042.74578,0
+1688997600000,94.73,95.68,94.55,95.04,434535.559,1689001199999,41299637.28754,46944,202624.263,19259127.20398,0
+1689001200000,95.05,95.34,94.69,95.17,285430.093,1689004799999,27121515.22093,33612,142607.380,13552101.49948,0
+1689004800000,95.16,95.45,94.66,95.23,196068.686,1689008399999,18632214.82612,26497,92053.095,8748768.16220,0
+1689008400000,95.23,95.32,94.65,94.78,165310.450,1689011999999,15710157.78650,21415,77323.986,7348952.16890,0
+1689012000000,94.77,96.41,94.72,96.27,450001.373,1689015599999,43060913.45683,47893,237842.892,22756714.66383,0
+1689015600000,96.28,97.15,95.95,96.94,473713.173,1689019199999,45737200.44327,54791,240977.017,23270601.72015,0
+1689019200000,96.95,97.78,96.75,96.99,506788.197,1689022799999,49290956.17291,62320,247057.564,24031799.20342,0
+1689022800000,96.99,97.69,96.54,96.57,296604.904,1689026399999,28815795.84480,39588,142215.669,13816997.84351,0
+1689026400000,96.57,96.89,95.69,96.19,512253.636,1689029999999,49255240.74753,57433,240579.667,23135162.83880,0
+1689030000000,96.20,96.81,96.18,96.66,191841.048,1689033599999,18512496.50485,23290,96460.186,9308511.96027,0
+1689033600000,96.67,97.88,96.03,96.42,430164.579,1689037199999,41684067.77350,52275,202934.986,19672105.02144,0
+1689037200000,96.42,97.53,96.20,97.40,267410.243,1689040799999,25946280.57216,31411,148268.695,14386488.70205,0
+1689040800000,97.39,97.65,96.59,96.83,251845.296,1689044399999,24485548.67175,27789,118568.640,11530409.61319,0
+1689044400000,96.84,97.13,96.57,96.94,147272.753,1689047999999,14266821.88878,17045,69178.100,6701943.43435,0
+1689048000000,96.95,97.19,96.65,96.76,128017.048,1689051599999,12402751.17270,15966,60239.626,5837288.00555,0
+1689051600000,96.76,97.33,96.75,97.17,159350.243,1689055199999,15464526.70313,17660,82465.787,8002658.15521,0
+1689055200000,97.16,97.84,97.12,97.71,262596.637,1689058799999,25606997.13079,28648,139016.740,13557217.61094,0
+1689058800000,97.70,98.31,97.53,97.90,384127.413,1689062399999,37604391.91738,39333,204044.875,19976958.50491,0
+1689062400000,97.89,98.16,97.49,97.62,233897.432,1689065999999,22892122.56376,26723,115885.597,11344388.25147,0
+1689066000000,97.62,97.86,97.03,97.67,323823.708,1689069599999,31553906.80759,37146,156787.970,15278881.68541,0
+1689069600000,97.67,98.05,97.43,97.49,203956.636,1689073199999,19926145.75820,25056,99699.384,9741397.44128,0
+1689073200000,97.49,97.72,97.22,97.43,176567.559,1689076799999,17203630.84836,21098,89213.418,8692860.52396,0
+1689076800000,97.44,97.84,97.11,97.81,204209.105,1689080399999,19908116.49298,22267,102726.627,10015068.60309,0
+1689080400000,97.81,97.88,97.10,97.49,242786.743,1689083999999,23681268.12750,26607,121508.436,11852703.95561,0
+1689084000000,97.48,97.70,96.64,97.36,357309.558,1689087599999,34723123.32856,40835,172539.401,16769904.49072,0
+1689087600000,97.35,97.63,95.72,96.56,648354.555,1689091199999,62617047.58487,72035,323128.485,31211151.67355,0
+1689091200000,96.56,96.77,96.02,96.60,218798.236,1689094799999,21096117.65491,26875,106906.311,10308113.17257,0
+1689094800000,96.61,96.63,95.88,96.14,161496.526,1689098399999,15555263.55060,20711,72476.941,6981460.65128,0
+1689098400000,96.15,96.18,95.55,95.81,237302.186,1689101999999,22745257.97355,28179,122289.190,11721847.04912,0
+1689102000000,95.81,96.10,95.45,95.90,199284.422,1689105599999,19105877.04929,23809,96428.791,9245817.77966,0
+1689105600000,95.90,96.15,95.63,95.85,119095.134,1689109199999,11419634.67982,16023,60869.082,5837795.60095,0
+1689109200000,95.85,96.24,95.64,96.20,74680.881,1689112799999,7165028.39946,12075,40931.933,3927943.40967,0
+1689112800000,96.20,96.96,96.04,96.90,157522.647,1689116399999,15210826.93013,22278,82617.154,7977831.61410,0
+1689116400000,96.89,96.95,96.61,96.71,134773.332,1689119999999,13042317.56348,16851,65767.851,6365030.97901,0
+1689120000000,96.71,97.25,96.44,97.02,180805.474,1689123599999,17513217.80417,23853,93908.562,9098969.57365,0
+1689123600000,97.02,97.55,96.70,96.85,171463.185,1689127199999,16647433.54601,24096,82780.993,8039302.82999,0
+1689127200000,96.86,96.96,96.56,96.69,112352.799,1689130799999,10870669.80360,15186,55967.488,5415239.76993,0
+1689130800000,96.69,97.03,96.45,97.00,98481.275,1689134399999,9526056.49815,15062,51968.251,5027380.06392,0
+1689134400000,97.00,97.02,96.56,96.86,75188.953,1689137999999,7273080.99143,10850,36449.857,3526015.13093,0
+1689138000000,96.86,97.08,96.59,96.61,77555.379,1689141599999,7511889.38166,12649,36950.179,3579300.87081,0
+1689141600000,96.60,97.04,96.32,96.93,172820.963,1689145199999,16720721.62495,22115,89364.289,8646889.42346,0
+1689145200000,96.94,97.84,96.78,97.32,280329.926,1689148799999,27304179.62355,35011,147286.338,14345551.57222,0
+1689148800000,97.33,97.36,96.78,97.04,168861.206,1689152399999,16389501.96645,21818,78354.610,7605349.10058,0
+1689152400000,97.05,97.12,96.71,97.02,109502.388,1689155999999,10615139.57954,12637,48667.880,4718734.59489,0
+1689156000000,97.03,97.07,96.36,96.58,164889.309,1689159599999,15934656.65925,19725,64506.857,6232860.88189,0
+1689159600000,96.58,97.00,96.54,96.91,115747.520,1689163199999,11202797.15719,15004,58650.767,5676665.58343,0
+1689163200000,96.91,97.70,96.23,96.63,772651.862,1689166799999,74952979.89820,87104,371894.091,36084422.64116,0
+1689166800000,96.63,97.40,95.79,96.60,601948.291,1689170399999,58205333.78022,61351,285736.411,27630471.83895,0
+1689170400000,96.61,97.22,96.50,96.84,282147.291,1689173999999,27330944.29845,31252,139384.922,13501877.60768,0
+1689174000000,96.85,97.14,95.33,95.58,482421.111,1689177599999,46353022.48866,47899,224001.700,21526460.33584,0
+1689177600000,95.58,95.77,94.10,95.50,718398.070,1689181199999,68155873.72660,74447,342014.915,32442990.90270,0
+1689181200000,95.50,95.82,95.37,95.49,198329.791,1689184799999,18959277.82264,24900,98518.410,9419067.86342,0
+1689184800000,95.48,95.95,95.46,95.76,155847.232,1689188399999,14920168.06546,16823,77385.988,7408846.70356,0
+1689188400000,95.77,95.77,94.30,94.94,436266.053,1689191999999,41394877.14451,45484,204013.928,19356227.19144,0
+1689192000000,94.93,95.75,94.73,95.69,186066.894,1689195599999,17746877.74071,23304,92691.556,8839813.45021,0
+1689195600000,95.68,96.00,95.44,95.73,119609.696,1689199199999,11452747.77387,15638,59870.587,5732810.21224,0
+1689199200000,95.73,96.21,95.65,96.16,109774.889,1689202799999,10540966.02735,15396,57602.898,5531278.41083,0
+1689202800000,96.17,96.46,95.96,96.15,118637.806,1689206399999,11413149.82778,16010,57414.656,5524195.35516,0
+1689206400000,96.16,96.50,95.93,95.99,145992.492,1689209999999,14040548.20853,21590,66124.944,6360668.23533,0
+1689210000000,96.00,96.18,95.54,96.16,148711.764,1689213599999,14259349.73973,20694,73405.867,7038946.73767,0
+1689213600000,96.16,96.35,95.92,96.06,99184.483,1689217199999,9536219.85608,14146,50337.768,4840282.10134,0
+1689217200000,96.05,96.26,95.64,96.09,144479.955,1689220799999,13863827.45886,19394,72885.669,6993921.17937,0
+1689220800000,96.09,96.90,95.83,96.62,259416.068,1689224399999,25012686.09641,30174,131347.310,12666210.49974,0
+1689224400000,96.62,98.15,96.25,98.00,430159.127,1689227999999,41856407.98317,49002,239647.859,23323259.28162,0
+1689228000000,98.00,100.49,97.74,100.05,1457888.346,1689231599999,144929561.43334,147974,774818.307,77019966.28023,0
+1689231600000,100.04,100.76,99.58,100.23,748880.479,1689235199999,75019280.80100,78459,375745.383,37645618.71393,0
+1689235200000,100.22,100.88,99.75,100.71,616275.569,1689238799999,61832806.64256,63033,315186.342,31629947.48495,0
+1689238800000,100.72,101.48,100.48,101.03,787104.223,1689242399999,79538794.75045,75959,381232.642,38525164.94985,0
+1689242400000,101.02,101.17,100.48,100.93,430673.731,1689245999999,43415002.24629,43328,205808.796,20748827.44707,0
+1689246000000,100.93,101.13,100.64,100.85,261313.838,1689249599999,26356903.74507,29866,123909.338,12498652.05502,0
+1689249600000,100.86,101.06,99.41,99.93,880116.203,1689253199999,88136601.84824,79301,400845.139,40143813.89371,0
+1689253200000,99.94,100.40,99.73,100.07,377697.643,1689256799999,37782578.42362,39272,190624.459,19071252.14848,0
+1689256800000,100.07,100.15,99.07,99.46,492050.811,1689260399999,48982582.70839,48221,234018.047,23296997.66654,0
+1689260400000,99.46,103.81,99.19,102.57,2398027.842,1689263999999,244054122.05579,252387,1262329.031,128473924.80526,0
+1689264000000,102.58,102.80,100.65,101.68,1216414.068,1689267599999,123607888.15719,145812,603158.853,61300726.88557,0
+1689267600000,101.68,103.67,100.88,102.92,1104518.333,1689271199999,112822497.28484,125732,567415.637,57959826.81887,0
+1689271200000,102.93,104.42,101.39,101.99,1380450.649,1689274799999,142182441.67949,173270,671612.101,69200406.40450,0
+1689274800000,101.99,103.59,101.69,102.70,700234.048,1689278399999,71933688.57502,83494,360350.808,37019741.38549,0
+1689278400000,102.70,102.91,101.12,101.45,423491.007,1689281999999,43270655.67370,49999,198622.687,20298731.41262,0
+1689282000000,101.46,101.58,99.00,100.01,815601.443,1689285599999,81671695.99950,85329,375664.151,37612654.98447,0
+1689285600000,100.01,101.08,99.87,101.01,359412.211,1689289199999,36083681.85693,40927,187931.261,18868648.82500,0
+1689289200000,101.00,102.11,100.96,101.85,287603.852,1689292799999,29180001.56331,35561,154406.022,15667054.99958,0
+1689292800000,101.85,103.68,101.32,103.27,684528.832,1689296399999,70246314.02874,80395,339758.943,34866058.60832,0
+1689296400000,103.27,103.37,101.91,102.82,466644.219,1689299999999,47858117.21488,57055,229885.182,23581260.61946,0
+1689300000000,102.81,102.89,101.75,102.42,259649.684,1689303599999,26554420.45205,33628,120203.723,12294120.05682,0
+1689303600000,102.42,102.46,101.13,101.52,288462.568,1689307199999,29342663.12796,33972,131885.874,13415951.49885,0
+1689307200000,101.53,101.88,100.80,101.80,312811.779,1689310799999,31725920.46833,38364,158816.653,16112464.56264,0
+1689310800000,101.81,101.81,100.66,101.21,263796.628,1689314399999,26679996.16167,30551,118007.910,11935834.93908,0
+1689314400000,101.21,101.99,100.97,101.66,174842.166,1689317999999,17744817.44955,26446,85910.365,8719181.72739,0
+1689318000000,101.66,101.85,100.41,100.83,368939.489,1689321599999,37334181.88101,47632,172144.591,17421740.86768,0
+1689321600000,100.84,101.55,100.66,101.20,343086.785,1689325199999,34686668.79554,43266,167607.841,16944492.96111,0
+1689325200000,101.21,101.25,99.63,100.63,418169.814,1689328799999,41974194.46849,46792,197977.439,19873434.29644,0
+1689328800000,100.63,100.78,99.91,100.30,309888.481,1689332399999,31073758.14496,36864,149304.552,14971183.01147,0
+1689332400000,100.30,100.98,99.99,100.91,255125.623,1689335999999,25639489.11115,30434,135529.701,13624677.64072,0
+1689336000000,100.91,101.25,99.57,100.08,386106.086,1689339599999,38756629.13786,41954,189529.331,19029113.31866,0
+1689339600000,100.08,101.37,100.00,101.17,340000.124,1689343199999,34213342.79706,42148,178032.262,17916851.75354,0
+1689343200000,101.17,101.27,100.45,101.01,257573.760,1689346799999,25974711.84152,34108,123814.575,12486362.15364,0
+1689346800000,101.00,101.47,100.65,100.97,281152.879,1689350399999,28417177.22931,35453,133874.247,13533048.40268,0
+1689350400000,100.97,102.15,99.10,100.36,958650.177,1689353999999,96510177.52952,105783,476358.615,47982213.26768,0
+1689354000000,100.36,100.36,96.51,96.94,1695978.469,1689357599999,166671256.79825,179568,759132.270,74632731.19226,0
+1689357600000,96.94,97.50,91.24,93.14,2556626.899,1689361199999,240949682.55953,300416,1168998.595,110161795.37344,0
+1689361200000,93.14,94.16,92.30,93.29,779513.654,1689364799999,72732764.23552,87840,366657.153,34217864.38857,0
+1689364800000,93.29,94.26,92.39,93.77,517137.382,1689368399999,48249033.10384,59771,249559.563,23287991.69512,0
+1689368400000,93.76,94.50,93.71,94.48,221764.534,1689371999999,20876108.88665,30414,107211.174,10091573.15569,0
+1689372000000,94.48,94.49,94.06,94.20,163161.635,1689375599999,15383774.35212,20991,80920.166,7629983.54999,0
+1689375600000,94.20,95.15,94.17,95.06,240505.434,1689379199999,22790841.94903,29332,132165.221,12525679.77233,0
+1689379200000,95.07,95.07,94.19,94.85,247173.467,1689382799999,23367765.96724,30712,115330.811,10903634.12024,0
+1689382800000,94.84,95.76,94.50,95.05,238961.194,1689386399999,22732526.83814,31222,121319.587,11539020.35242,0
+1689386400000,95.05,95.15,94.63,94.74,153529.937,1689389999999,14566946.10054,21368,72224.061,6853559.26391,0
+1689390000000,94.74,94.91,94.21,94.59,212056.809,1689393599999,20047274.42895,26160,101737.450,9618959.89752,0
+1689393600000,94.59,95.05,94.47,94.79,131776.823,1689397199999,12494654.61382,18559,69078.910,6550336.48189,0
+1689397200000,94.79,94.83,94.39,94.64,107263.094,1689400799999,10148464.89122,15438,52033.200,4922915.52596,0
+1689400800000,94.64,94.95,94.30,94.76,202389.956,1689404399999,19150243.04318,23306,106816.323,10108924.28534,0
+1689404400000,94.77,95.48,94.74,95.27,277174.876,1689407999999,26371106.99565,32680,152407.980,14499353.97403,0
+1689408000000,95.26,95.51,94.79,95.11,185026.758,1689411599999,17608648.76344,25805,85573.005,8144599.48569,0
+1689411600000,95.10,95.49,95.06,95.39,113510.549,1689415199999,10813389.57773,16810,58433.584,5566535.15519,0
+1689415200000,95.40,95.65,95.13,95.24,150307.288,1689418799999,14341320.12281,20863,76868.963,7335009.09440,0
+1689418800000,95.24,95.32,94.72,94.75,173151.312,1689422399999,16441127.34407,20809,73298.456,6960674.75292,0
+1689422400000,94.74,95.19,94.50,94.90,182146.674,1689425999999,17277611.84274,22149,90613.207,8596402.77886,0
+1689426000000,94.91,94.97,93.59,94.55,314934.484,1689429599999,29695244.64359,33802,136324.232,12859352.78514,0
+1689429600000,94.55,94.74,94.11,94.33,167374.050,1689433199999,15803158.33744,21452,75216.167,7102409.55618,0
+1689433200000,94.34,94.87,94.04,94.36,196353.764,1689436799999,18548481.41417,23659,97211.521,9184263.80470,0
+1689436800000,94.36,94.38,93.72,94.30,222009.203,1689440399999,20898766.32174,27918,106277.934,10004592.99044,0
+1689440400000,94.30,94.64,94.11,94.38,134220.137,1689443999999,12673150.89852,17397,66268.112,6257393.54027,0
+1689444000000,94.39,95.07,94.36,94.81,142056.389,1689447599999,13459949.33863,18289,72032.451,6824995.33278,0
+1689447600000,94.80,95.05,94.57,94.61,106407.783,1689451199999,10093998.61762,14105,49590.044,4704758.28555,0
+1689451200000,94.61,94.63,94.30,94.54,80334.475,1689454799999,7589508.04296,11668,40579.009,3833801.21265,0
+1689454800000,94.53,94.54,94.01,94.33,86671.039,1689458399999,8169277.63330,13763,40756.160,3841586.42572,0
+1689458400000,94.34,94.72,94.06,94.66,83338.958,1689461999999,7870761.20944,13552,43680.207,4125488.46358,0
+1689462000000,94.65,94.75,94.40,94.74,63736.089,1689465599999,6027964.49640,9764,27694.239,2619320.33025,0
+1689465600000,94.73,94.97,94.46,94.85,115773.599,1689469199999,10968202.35866,17180,61224.546,5800836.59320,0
+1689469200000,94.85,95.19,94.74,94.99,132493.180,1689472799999,12584211.46727,19318,67714.886,6432026.06705,0
+1689472800000,94.99,95.34,92.80,94.67,615092.371,1689476399999,57991017.01422,69812,292858.143,27622246.07287,0
+1689476400000,94.66,94.67,94.11,94.20,134027.228,1689479999999,12657204.23733,18843,59185.714,5589482.18153,0
+1689480000000,94.21,94.79,94.08,94.56,105830.306,1689483599999,9999130.78124,16221,56042.200,5294921.01227,0
+1689483600000,94.56,94.90,94.45,94.70,76439.192,1689487199999,7238428.49008,11742,37332.104,3535122.71056,0
+1689487200000,94.69,95.01,94.41,94.76,104414.639,1689490799999,9892974.65206,16359,49539.772,4694386.51901,0
+1689490800000,94.75,94.97,94.69,94.75,65908.253,1689494399999,6248960.47523,12244,30199.589,2863531.18804,0
+1689494400000,94.75,94.83,94.47,94.58,70844.362,1689497999999,6705805.59878,14035,28146.264,2664559.08731,0
+1689498000000,94.58,94.90,94.55,94.62,69965.532,1689501599999,6626057.11601,13417,34493.118,3266776.44704,0
+1689501600000,94.63,95.06,94.20,94.53,185602.239,1689505199999,17562669.75561,24851,83059.058,7861967.33974,0
+1689505200000,94.54,94.69,94.36,94.49,68979.041,1689508799999,6520050.02112,11957,33994.526,3213500.87008,0
+1689508800000,94.50,94.75,94.21,94.33,107646.519,1689512399999,10172651.68522,15186,49800.006,4707322.44771,0
+1689512400000,94.33,94.55,94.21,94.43,84900.349,1689515999999,8009838.25665,12433,44694.071,4216636.33938,0
+1689516000000,94.42,95.29,94.38,95.03,256668.467,1689519599999,24362916.20911,31786,126863.208,12041092.70331,0
+1689519600000,95.03,95.12,94.55,94.80,142911.134,1689523199999,13560703.26544,20289,58369.025,5539456.49749,0
+1689523200000,94.80,95.20,94.66,94.95,140958.351,1689526799999,13379993.35313,21245,72837.654,6914024.66906,0
+1689526800000,94.95,95.22,94.86,95.13,110920.452,1689530399999,10546170.35027,13692,58586.105,5570208.27476,0
+1689530400000,95.13,95.15,94.14,94.26,201164.056,1689533999999,19024890.29894,21952,85695.387,8106417.95069,0
+1689534000000,94.26,94.47,93.31,93.68,257578.120,1689537599999,24200936.75345,26760,121324.287,11402710.75402,0
+1689537600000,93.68,94.23,93.52,93.86,133208.443,1689541199999,12509921.48921,17111,66852.100,6278529.76053,0
+1689541200000,93.86,94.48,93.82,94.11,95926.198,1689544799999,9035190.42055,13072,45404.278,4276363.10596,0
+1689544800000,94.12,94.42,93.94,94.20,106408.734,1689548399999,10027135.21937,13241,58825.154,5543394.94450,0
+1689548400000,94.20,94.39,91.72,92.84,747511.534,1689551999999,69271996.23471,71632,333590.604,30910111.55543,0
+1689552000000,92.83,93.52,91.82,92.60,524264.755,1689555599999,48573748.15647,57382,268413.495,24873010.96283,0
+1689555600000,92.59,93.49,92.41,93.35,202550.855,1689559199999,18847954.35142,28480,101149.770,9412988.96687,0
+1689559200000,93.35,93.56,92.95,93.03,141149.591,1689562799999,13170178.19895,18120,64092.789,5982355.34480,0
+1689562800000,93.03,93.46,92.85,93.24,119286.174,1689566399999,11120297.77107,15901,61911.799,5771979.89085,0
+1689566400000,93.24,93.30,92.69,92.95,119924.353,1689569999999,11155026.63901,16586,53223.539,4951464.95939,0
+1689570000000,92.95,93.26,92.60,92.72,148023.114,1689573599999,13761593.77536,18770,70781.983,6580957.77668,0
+1689573600000,92.72,93.09,92.55,93.03,134324.852,1689577199999,12476607.14365,16984,68600.775,6371808.23464,0
+1689577200000,93.03,93.11,92.75,92.97,128925.057,1689580799999,11984369.02134,16207,61542.976,5720626.04700,0
+1689580800000,92.98,93.39,92.70,93.02,131559.058,1689584399999,12248834.57561,18991,59982.416,5584595.49777,0
+1689584400000,93.01,93.20,91.82,92.18,389463.326,1689587999999,36020115.75172,42010,174003.995,16096917.32778,0
+1689588000000,92.18,92.57,89.12,91.00,1492715.124,1689591599999,135225419.57477,144383,673504.644,61009088.24338,0
+1689591600000,91.00,91.81,90.87,91.03,276037.899,1689595199999,25221066.65003,35312,133336.022,12183840.88450,0
+1689595200000,91.03,91.41,90.02,91.35,450155.591,1689598799999,40814534.40502,48543,229350.539,20797155.03146,0
+1689598800000,91.34,92.20,91.05,92.06,307753.888,1689602399999,28197797.81022,38101,153517.760,14069210.91623,0
+1689602400000,92.07,92.35,91.80,92.05,253611.757,1689605999999,23338576.07981,33260,122565.215,11279805.36253,0
+1689606000000,92.06,92.15,91.21,91.56,265083.748,1689609599999,24280961.96643,30916,124316.205,11388200.76825,0
+1689609600000,91.56,92.14,90.65,91.17,411945.644,1689613199999,37607813.76566,44862,193531.080,17672795.13874,0
+1689613200000,91.18,91.44,89.75,90.54,616089.623,1689616799999,55799920.07985,65602,290049.473,26272417.92768,0
+1689616800000,90.53,90.84,89.92,90.67,410065.900,1689620399999,37082648.26548,46789,197083.849,17824797.54119,0
+1689620400000,90.67,91.33,90.58,91.23,202688.261,1689623999999,18451903.60719,29517,107334.662,9770166.56864,0
+1689624000000,91.23,91.73,91.13,91.30,140121.003,1689627599999,12809603.87624,22535,71521.817,6539350.85921,0
+1689627600000,91.31,92.67,91.17,92.47,239781.135,1689631199999,22060082.62113,34342,136623.065,12570299.30290,0
+1689631200000,92.48,92.61,92.02,92.07,148750.732,1689634799999,13737550.60564,21926,68843.430,6359200.56162,0
+1689634800000,92.08,92.36,91.92,92.16,108464.041,1689638399999,9997106.94033,16593,56385.806,5197470.85040,0
+1689638400000,92.16,92.64,91.99,92.31,145048.217,1689641999999,13388768.24010,21462,72887.538,6727985.32553,0
+1689642000000,92.31,92.93,92.15,92.78,144245.307,1689645599999,13345317.90671,21645,81909.191,7579105.86189,0
+1689645600000,92.77,92.87,91.84,91.94,152548.731,1689649199999,14081754.45724,20170,64422.020,5947808.84482,0
+1689649200000,91.95,92.31,91.86,92.12,108334.137,1689652799999,9980662.76910,16597,58367.741,5377528.12276,0
+1689652800000,92.13,92.40,91.91,92.34,101617.399,1689656399999,9366602.98194,15880,52776.801,4865327.62672,0
+1689656400000,92.34,92.38,91.92,91.96,104226.013,1689659999999,9603334.10148,13595,46088.386,4246814.25158,0
+1689660000000,91.97,92.13,90.34,91.10,410091.252,1689663599999,37425439.58678,46255,184688.979,16853485.55262,0
+1689663600000,91.10,91.45,90.86,90.96,193055.132,1689667199999,17607487.94557,25036,92999.537,8483427.02470,0
+1689667200000,90.95,91.65,90.47,91.19,284210.044,1689670799999,25888521.59730,34955,144520.770,13165779.04171,0
+1689670800000,91.20,91.43,90.90,91.02,136088.100,1689674399999,12404715.63056,17679,63837.232,5819773.14657,0
+1689674400000,91.02,91.78,90.98,91.64,169536.998,1689677999999,15484923.52642,19466,89765.350,8199723.67082,0
+1689678000000,91.64,92.05,90.51,90.71,338856.262,1689681599999,30937042.04960,35381,152007.749,13883644.00923,0
+1689681600000,90.70,91.38,90.20,91.12,399706.054,1689685199999,36325891.85676,47582,198449.934,18037987.37383,0
+1689685200000,91.12,91.31,90.64,90.92,244829.580,1689688799999,22262278.94942,29232,124320.324,11305762.65405,0
+1689688800000,90.93,91.70,90.82,91.22,271938.377,1689692399999,24798235.14501,34620,136874.866,12480987.37177,0
+1689692400000,91.22,91.31,90.83,91.18,147265.069,1689695999999,13408653.33993,20696,70866.432,6453043.68166,0
+1689696000000,91.19,91.63,89.20,90.25,492942.108,1689699599999,44595656.42691,57058,217269.541,19661495.68706,0
+1689699600000,90.26,90.56,89.86,90.53,237999.898,1689703199999,21466488.23834,28239,118214.663,10664195.33493,0
+1689703200000,90.52,91.15,90.31,91.10,193490.631,1689706799999,17569687.00764,21975,97033.385,8810904.79758,0
+1689706800000,91.10,91.31,90.37,90.54,160454.106,1689710399999,14576146.37493,19452,77188.915,7013954.34292,0
+1689710400000,90.55,90.95,90.20,90.75,132466.846,1689713999999,12006435.71148,16721,71745.688,6504058.90234,0
+1689714000000,90.75,91.09,90.57,90.94,97323.269,1689717599999,8845565.19969,12732,44024.902,4001130.21584,0
+1689717600000,90.95,91.36,90.79,91.29,86833.859,1689721199999,7908834.58150,11411,39595.482,3606156.15685,0
+1689721200000,91.29,91.63,91.05,91.50,116507.193,1689724799999,10641515.43530,15358,62379.468,5698712.68007,0
+1689724800000,91.50,92.88,91.33,92.87,349798.968,1689728399999,32247428.59742,43674,188282.041,17357887.68763,0
+1689728400000,92.86,93.00,92.37,92.88,264328.428,1689731999999,24505442.30841,31635,124313.949,11526325.42011,0
+1689732000000,92.87,93.79,92.63,93.79,253490.032,1689735599999,23613117.55541,35540,135300.378,12606583.69933,0
+1689735600000,93.79,94.23,93.24,93.48,355466.427,1689739199999,33325852.09604,44519,180320.245,16909739.24152,0
+1689739200000,93.48,93.95,93.20,93.44,196954.732,1689742799999,18424022.85197,26966,93210.286,8720774.82334,0
+1689742800000,93.44,93.90,93.35,93.74,120873.542,1689746399999,11313312.05745,17347,57597.172,5391508.67187,0
+1689746400000,93.74,93.94,92.80,93.14,227323.210,1689749999999,21217140.72638,28872,89268.479,8334112.87594,0
+1689750000000,93.15,93.47,92.69,93.02,183010.348,1689753599999,17043677.30561,22033,84997.894,7918744.25676,0
+1689753600000,93.02,93.08,92.22,92.36,292531.988,1689757199999,27106095.42419,32064,130682.984,12111739.30530,0
+1689757200000,92.36,93.05,92.02,92.83,245177.512,1689760799999,22693866.41499,28054,126986.872,11757027.38985,0
+1689760800000,92.83,93.24,92.82,92.88,147084.768,1689764399999,13677961.08549,17860,73048.941,6793526.09973,0
+1689764400000,92.89,93.25,92.71,93.15,98380.523,1689767999999,9145764.86105,13727,50019.672,4650910.14273,0
+1689768000000,93.15,93.28,92.34,92.85,184923.082,1689771599999,17165264.91363,23551,89688.363,8326623.95816,0
+1689771600000,92.85,93.53,92.37,93.00,289381.832,1689775199999,26905095.01124,33576,143841.888,13373106.32664,0
+1689775200000,93.00,93.18,92.00,92.08,331229.862,1689778799999,30635457.34530,38298,155055.100,14342937.36375,0
+1689778800000,92.08,92.73,91.50,92.56,329137.136,1689782399999,30334985.38075,36011,158597.637,14623432.18755,0
+1689782400000,92.56,92.60,91.86,92.04,203975.890,1689785999999,18809009.92149,25377,95888.045,8841767.01005,0
+1689786000000,92.04,93.04,91.96,92.80,256896.078,1689789599999,23780888.24676,31935,124636.659,11535607.04982,0
+1689789600000,92.79,93.02,92.71,92.95,152730.839,1689793199999,14177327.04281,19221,78158.353,7255373.38875,0
+1689793200000,92.96,93.18,92.82,92.89,149438.365,1689796799999,13898216.41643,17256,77575.266,7214937.45842,0
+1689796800000,92.89,92.90,92.35,92.38,158739.983,1689800399999,14703723.09498,18212,71990.372,6667641.77595,0
+1689800400000,92.37,92.44,91.61,92.44,223079.205,1689803999999,20523871.81787,27932,106445.730,9794295.13436,0
+1689804000000,92.43,92.44,91.83,92.03,130835.132,1689807599999,12044805.69654,15397,60965.764,5611876.04695,0
+1689807600000,92.03,92.26,91.66,91.97,131700.246,1689811199999,12108745.01307,16616,67934.578,6246419.51829,0
+1689811200000,91.96,92.60,91.62,92.37,211367.738,1689814799999,19476011.74600,25699,109356.068,10075968.87157,0
+1689814800000,92.38,92.54,92.14,92.17,88318.007,1689818399999,8154132.46229,12956,45369.343,4189185.23537,0
+1689818400000,92.17,92.67,92.16,92.26,108685.936,1689821999999,10041080.82674,15229,55347.222,5113199.39647,0
+1689822000000,92.26,92.36,91.80,92.08,109858.975,1689825599999,10111989.59310,14624,54978.858,5061073.75085,0
+1689825600000,92.09,92.23,91.74,92.08,120802.297,1689829199999,11114357.17777,13499,64267.110,5913356.52881,0
+1689829200000,92.09,92.99,92.00,92.86,176360.041,1689832799999,16322606.52527,23590,88720.584,8212108.31610,0
+1689832800000,92.87,92.96,92.41,92.69,124748.942,1689836399999,11560780.29318,19482,61637.273,5712532.09095,0
+1689836400000,92.69,93.63,92.63,93.39,246672.343,1689839999999,23003628.48872,32669,131084.799,12224093.33363,0
+1689840000000,93.38,94.80,93.29,94.73,507220.759,1689843599999,47757072.92282,60089,278374.361,26205606.12095,0
+1689843600000,94.73,94.94,94.29,94.39,427615.796,1689847199999,40465474.86055,49826,202823.078,19193825.13553,0
+1689847200000,94.40,94.95,93.86,94.13,304754.448,1689850799999,28785251.85602,36028,132427.175,12512079.50406,0
+1689850800000,94.13,94.57,93.86,94.32,199470.288,1689854399999,18792180.39358,23525,101343.068,9548671.47003,0
+1689854400000,94.31,94.49,93.52,93.62,207992.601,1689857999999,19540807.87422,25712,85725.611,8054870.37411,0
+1689858000000,93.62,94.08,93.42,93.89,192710.574,1689861599999,18069806.86277,23746,95009.218,8910500.98178,0
+1689861600000,93.90,93.96,91.28,92.16,914412.904,1689865199999,84482154.23610,93197,415195.555,38350826.23172,0
+1689865200000,92.15,92.50,91.82,92.08,310765.766,1689868799999,28645621.67335,39109,148118.006,13655215.22088,0
+1689868800000,92.08,92.36,91.44,91.71,294692.691,1689872399999,27078755.99315,37838,138189.916,12699777.75656,0
+1689872400000,91.70,92.44,91.61,92.25,183742.775,1689875999999,16921823.27275,24844,91528.592,8428716.60236,0
+1689876000000,92.25,92.37,91.51,91.87,198926.807,1689879599999,18296033.21050,26826,87162.895,8016951.39655,0
+1689879600000,91.87,92.26,91.82,92.03,101251.283,1689883199999,9318671.98985,18767,47635.514,4383968.19196,0
+1689883200000,92.04,92.06,91.43,91.85,131352.079,1689886799999,12045589.22778,20605,61546.440,5643774.50167,0
+1689886800000,91.86,92.45,91.82,92.44,127538.419,1689890399999,11747044.18815,19868,74596.119,6870930.20088,0
+1689890400000,92.44,92.59,92.17,92.50,129038.861,1689893999999,11924123.65013,18658,67178.163,6208609.94018,0
+1689894000000,92.50,92.74,92.23,92.32,130219.758,1689897599999,12041738.12410,16339,64186.819,5935786.59904,0
+1689897600000,92.33,92.44,91.62,92.09,201833.688,1689901199999,18589942.86143,25027,96220.531,8863703.90181,0
+1689901200000,92.09,92.89,91.90,92.58,263124.148,1689904799999,24331954.93630,27437,146375.455,13537893.07631,0
+1689904800000,92.57,93.00,92.40,92.89,172622.251,1689908399999,16014973.01621,20322,89005.831,8257325.91175,0
+1689908400000,92.88,93.04,92.54,92.60,124072.385,1689911999999,11512174.99180,16200,56497.598,5243218.65126,0
+1689912000000,92.59,92.67,92.32,92.41,113990.584,1689915599999,10545119.68952,13571,57161.588,5288313.44491,0
+1689915600000,92.40,92.58,92.15,92.28,100363.755,1689919199999,9263754.57606,11953,49045.497,4527102.66074,0
+1689919200000,92.27,92.62,92.02,92.32,125836.759,1689922799999,11623916.23997,15058,64184.717,5930034.69469,0
+1689922800000,92.31,92.43,91.75,91.96,161419.982,1689926399999,14848567.92842,20290,74367.089,6840589.68822,0
+1689926400000,91.96,92.26,91.88,92.21,108905.645,1689929999999,10030740.92970,12864,57352.433,5282215.47905,0
+1689930000000,92.22,92.54,91.89,91.98,173917.143,1689933599999,16043166.29807,18478,83619.652,7713225.96578,0
+1689933600000,91.99,92.37,91.94,92.17,119135.866,1689937199999,10979476.31613,13865,57000.874,5253348.08900,0
+1689937200000,92.17,92.35,91.91,92.24,124119.320,1689940799999,11434740.25372,13462,53945.721,4970275.60290,0
+1689940800000,92.24,92.63,92.23,92.37,155389.841,1689944399999,14360334.08711,15471,77305.988,7143984.58016,0
+1689944400000,92.37,92.57,91.99,92.20,193117.326,1689947999999,17821176.73524,22071,91867.511,8478767.83305,0
+1689948000000,92.21,92.55,92.01,92.53,192380.935,1689951599999,17743731.54525,19416,91758.228,8463316.00960,0
+1689951600000,92.53,92.62,92.36,92.45,100237.221,1689955199999,9268112.01667,12419,45323.472,4190791.57673,0
+1689955200000,92.46,93.48,92.30,93.34,458129.260,1689958799999,42584474.53516,43606,250895.864,23322066.62457,0
+1689958800000,93.34,93.69,93.01,93.56,343249.969,1689962399999,32047005.84287,35483,179177.573,16729989.01304,0
+1689962400000,93.57,94.68,93.54,94.45,530058.494,1689965999999,49980304.13267,55444,254599.029,24006929.78943,0
+1689966000000,94.45,94.75,93.41,93.99,591228.630,1689969599999,55688569.01041,60347,283283.344,26690410.15644,0
+1689969600000,93.99,94.35,93.66,93.77,200317.310,1689973199999,18804522.86331,25681,101379.203,9516132.19827,0
+1689973200000,93.78,94.23,93.74,93.96,104591.044,1689976799999,9821177.19345,15936,57287.727,5379050.06363,0
+1689976800000,93.97,94.49,93.91,94.37,127426.020,1689980399999,12013002.27606,16646,68322.554,6441536.68947,0
+1689980400000,94.37,94.50,93.78,94.03,132579.481,1689983999999,12473214.57618,16496,55015.288,5176299.74894,0
+1689984000000,94.03,95.46,94.01,95.34,368147.083,1689987599999,34889971.14773,41199,215519.500,20429116.42873,0
+1689987600000,95.35,96.47,94.64,95.13,665461.082,1689991199999,63570609.51148,70535,322566.257,30821263.03605,0
+1689991200000,95.14,95.23,94.63,94.85,194233.044,1689994799999,18430119.20074,24361,89953.483,8535335.82390,0
+1689994800000,94.84,94.93,94.51,94.67,142944.919,1689998399999,13538184.60263,19397,63107.681,5977150.55396,0
+1689998400000,94.67,94.89,93.99,94.23,232377.063,1690001999999,21939503.06983,26765,88722.003,8380369.44321,0
+1690002000000,94.22,94.45,94.06,94.31,147024.801,1690005599999,13861338.99479,17539,73116.458,6894360.32353,0
+1690005600000,94.31,94.38,93.95,94.23,108283.966,1690009199999,10195225.84163,13944,49385.921,4650461.29609,0
+1690009200000,94.23,94.59,94.05,94.50,133059.441,1690012799999,12559739.87512,16156,80714.084,7619329.86689,0
+1690012800000,94.51,94.59,94.28,94.38,96173.536,1690016399999,9081698.95235,13081,42605.656,4023612.62025,0
+1690016400000,94.38,94.54,93.87,94.07,118363.066,1690019999999,11155809.78820,14836,50731.720,4782789.91758,0
+1690020000000,94.08,94.08,92.86,93.74,435272.590,1690023599999,40695192.95294,48629,185269.411,17322042.87267,0
+1690023600000,93.73,93.82,93.54,93.66,82531.759,1690027199999,7732519.68537,10689,41450.406,3883793.25262,0
+1690027200000,93.67,93.75,93.33,93.45,125474.996,1690030799999,11733677.97876,15307,61572.770,5758137.07328,0
+1690030800000,93.44,93.61,93.18,93.53,85206.767,1690034399999,7960231.73088,11613,36574.652,3417762.59969,0
+1690034400000,93.52,93.73,93.41,93.48,90484.976,1690037999999,8465609.93881,13438,45515.504,4258657.01313,0
+1690038000000,93.48,94.01,93.39,93.86,129363.948,1690041599999,12122207.79922,19719,70931.308,6648024.17726,0
+1690041600000,93.87,93.97,93.58,93.76,101726.023,1690045199999,9539299.44840,14994,46767.315,4385900.75537,0
+1690045200000,93.76,93.77,93.27,93.42,112612.508,1690048799999,10533535.16721,13246,48827.165,4567109.29894,0
+1690048800000,93.42,93.45,93.02,93.23,153395.638,1690052399999,14292811.24823,19540,73183.100,6819003.91118,0
+1690052400000,93.23,93.39,93.05,93.29,98694.760,1690055999999,9201526.82604,11818,51004.813,4755329.81431,0
+1690056000000,93.28,93.46,93.17,93.40,72241.899,1690059599999,6740651.80736,9575,37191.839,3470506.86781,0
+1690059600000,93.40,93.42,93.18,93.31,42792.658,1690063199999,3993177.64787,7329,20766.314,1937757.90550,0
+1690063200000,93.31,93.31,92.61,92.76,151950.353,1690066799999,14124016.71524,18826,62947.231,5852416.48412,0
+1690066800000,92.75,92.78,91.00,92.05,629025.829,1690070399999,57729362.83079,62867,286927.230,26329027.87461,0
+1690070400000,92.05,92.06,91.45,91.84,187576.507,1690073999999,17218366.05549,22937,94644.663,8688256.55123,0
+1690074000000,91.83,92.22,91.83,92.03,156546.808,1690077599999,14400376.30281,20114,84267.458,7752005.09708,0
+1690077600000,92.02,92.60,91.85,92.58,168381.346,1690081199999,15537825.67999,21797,107648.721,9933986.80056,0
+1690081200000,92.57,92.59,92.38,92.47,70504.314,1690084799999,6520328.57848,12153,31776.730,2938788.54006,0
+1690084800000,92.48,92.93,92.38,92.90,125926.367,1690088399999,11669332.13449,17433,72127.459,6684835.40579,0
+1690088400000,92.90,93.00,92.58,92.70,139201.162,1690091999999,12921512.36286,16636,69496.404,6451970.85660,0
+1690092000000,92.69,92.78,92.46,92.49,80631.733,1690095599999,7464302.79875,11045,40820.307,3778882.58704,0
+1690095600000,92.50,92.59,92.30,92.49,113017.765,1690099199999,10448937.97756,11490,61428.090,5679953.68072,0
+1690099200000,92.50,92.87,92.35,92.84,92298.340,1690102799999,8545842.85522,12358,47624.399,4409822.59119,0
+1690102800000,92.85,92.90,92.49,92.57,77762.651,1690106399999,7204678.89608,10310,33783.644,3130190.05270,0
+1690106400000,92.58,92.80,92.56,92.62,56709.966,1690109999999,5254372.51235,8154,28368.522,2628420.56568,0
+1690110000000,92.62,92.62,92.34,92.47,121238.562,1690113599999,11210789.32837,13768,56048.660,5183226.64798,0
+1690113600000,92.47,92.62,92.33,92.58,100006.460,1690117199999,9246821.36440,11305,54762.830,5063943.95922,0
+1690117200000,92.57,92.59,91.90,92.24,244576.429,1690120799999,22540269.45791,23355,97059.501,8945694.90743,0
+1690120800000,92.25,92.32,92.00,92.19,110667.635,1690124399999,10198419.36582,12195,53169.991,4900577.22509,0
+1690124400000,92.18,92.25,92.01,92.10,85953.715,1690127999999,7918561.92089,9122,38166.308,3516274.87153,0
+1690128000000,92.11,92.58,92.05,92.47,135574.490,1690131599999,12515635.44346,15690,67354.277,6218350.59581,0
+1690131600000,92.48,93.04,92.38,92.99,172658.817,1690135199999,16004304.00608,18707,96261.027,8924263.54579,0
+1690135200000,93.00,93.48,92.73,93.19,257680.512,1690138799999,23996713.27962,26521,126926.917,11819557.06890,0
+1690138800000,93.19,93.62,92.36,92.77,288393.717,1690142399999,26816700.33841,28919,135241.528,12577502.39658,0
+1690142400000,92.78,93.34,92.73,93.30,92514.088,1690145999999,8602344.58150,12779,45547.054,4234921.93567,0
+1690146000000,93.31,93.36,92.10,92.21,169251.025,1690149599999,15686830.31256,19978,66255.881,6138946.61227,0
+1690149600000,92.21,92.77,92.12,92.52,99067.470,1690153199999,9161982.53960,12783,48067.970,4445785.96148,0
+1690153200000,92.51,93.30,92.49,93.11,145663.603,1690156799999,13546715.92748,16976,73239.325,6810027.68072,0
+1690156800000,93.10,93.41,92.74,92.80,197683.948,1690160399999,18397080.15889,22983,83541.699,7776435.23682,0
+1690160400000,92.81,92.86,92.01,92.46,278618.375,1690163999999,25738347.69967,26456,136222.947,12584735.22430,0
+1690164000000,92.46,92.60,92.00,92.39,237211.794,1690167599999,21889697.73168,22442,111848.030,10321564.64654,0
+1690167600000,92.38,92.55,91.87,92.02,206740.880,1690171199999,19060857.93786,20987,89437.611,8247107.37833,0
+1690171200000,92.02,92.35,91.21,92.26,327186.617,1690174799999,30024944.35488,31961,149984.246,13768147.66103,0
+1690174800000,92.25,92.49,92.09,92.44,95661.004,1690178399999,8830338.62549,10902,46182.262,4263406.77037,0
+1690178400000,92.44,92.51,92.23,92.25,95255.135,1690181999999,8796965.15200,11572,41780.009,3858435.00972,0
+1690182000000,92.25,92.89,92.07,92.45,220353.939,1690185599999,20386429.23883,23827,110760.005,10246705.78666,0
+1690185600000,92.45,92.54,92.12,92.15,156090.324,1690189199999,14411783.06722,18739,73780.119,6812793.39792,0
+1690189200000,92.15,92.40,86.84,89.05,894636.181,1690192799999,79940903.11335,101027,364232.425,32547546.70643,0
+1690192800000,89.06,89.87,88.65,89.41,583690.443,1690196399999,52199025.57595,68304,283425.962,25351920.84372,0
+1690196400000,89.42,89.51,88.85,89.02,268031.964,1690199999999,23908220.55606,30097,115692.791,10318820.12927,0
+1690200000000,89.01,89.45,88.63,89.12,315711.459,1690203599999,28123594.33688,34753,155219.964,13829432.03683,0
+1690203600000,89.12,89.29,88.64,89.07,201843.339,1690207199999,17962218.36981,26024,97940.665,8716516.29159,0
+1690207200000,89.06,89.37,88.58,88.69,283725.352,1690210799999,25240444.40002,34987,133249.105,11856847.27579,0
+1690210800000,88.70,88.96,87.36,88.79,616555.519,1690214399999,54424320.73980,70254,286524.316,25306795.06222,0
+1690214400000,88.79,89.13,88.36,88.95,253398.393,1690217999999,22502230.62975,27630,133770.807,11879601.89343,0
+1690218000000,88.94,89.03,88.69,88.77,103313.512,1690221599999,9178846.29398,13807,50744.440,4508807.24400,0
+1690221600000,88.77,89.31,88.65,89.27,114930.195,1690225199999,10234535.58595,15202,60644.828,5400687.70029,0
+1690225200000,89.27,89.32,88.76,88.85,90723.741,1690228799999,8076606.98427,13595,40390.129,3595687.78060,0
+1690228800000,88.86,88.91,88.36,88.60,100295.916,1690232399999,8888671.59584,13454,47282.238,4191461.44920,0
+1690232400000,88.60,88.96,88.55,88.89,73572.322,1690235999999,6526526.65868,11841,42523.117,3772459.41350,0
+1690236000000,88.89,89.01,88.57,88.87,83452.623,1690239599999,7408692.64253,11605,43707.074,3880172.58626,0
+1690239600000,88.86,89.22,88.81,89.09,118718.689,1690243199999,10575538.84107,13822,58769.376,5234578.94380,0
+1690243200000,89.09,89.37,88.78,88.94,177665.768,1690246799999,15834720.20007,17385,82936.714,7392377.06167,0
+1690246800000,88.95,89.07,88.71,89.03,78205.602,1690250399999,6949076.47872,11545,39492.680,3509527.30645,0
+1690250400000,89.04,89.84,89.01,89.13,283286.075,1690253999999,25321056.76917,23942,145288.838,12984879.70918,0
+1690254000000,89.13,89.19,88.87,89.04,96287.667,1690257599999,8574030.30704,11247,43390.570,3863986.15472,0
+1690257600000,89.04,89.08,88.71,88.86,85354.685,1690261199999,7586649.05720,10756,40468.681,3597563.01648,0
+1690261200000,88.87,89.16,88.85,89.08,67237.420,1690264799999,5986938.22940,8764,34925.132,3109737.90780,0
+1690264800000,89.08,89.13,88.70,88.98,109303.676,1690268399999,9717156.19900,12844,51719.795,4597898.78933,0
+1690268400000,88.98,89.44,88.83,89.12,186856.559,1690271999999,16659127.69025,17534,82761.275,7378536.44555,0
+1690272000000,89.12,89.59,88.91,89.53,154826.802,1690275599999,13821921.07705,18272,74655.338,6665588.58494,0
+1690275600000,89.53,89.78,89.26,89.40,202183.741,1690279199999,18091818.75050,20715,101013.853,9040303.01372,0
+1690279200000,89.39,89.42,89.11,89.15,114646.331,1690282799999,10233379.71782,12976,52348.883,4672964.55102,0
+1690282800000,89.14,89.29,89.03,89.22,86482.461,1690286399999,7710795.49866,11788,42966.744,3831044.53953,0
+1690286400000,89.22,89.60,89.14,89.29,108945.905,1690289999999,9736412.15097,13556,53630.601,4793376.77867,0
+1690290000000,89.28,89.89,89.11,89.75,273868.692,1690293599999,24528129.24281,27498,139094.438,12458262.28768,0
+1690293600000,89.75,90.18,88.74,89.07,474114.472,1690297199999,42407649.30188,42924,230580.625,20630783.07751,0
+1690297200000,89.06,89.15,88.90,88.95,128608.468,1690300799999,11449492.11864,15222,63600.496,5662381.11541,0
+1690300800000,88.96,89.35,88.60,88.82,194850.372,1690304399999,17333889.11156,21240,84039.940,7479267.72265,0
+1690304400000,88.81,89.44,88.48,89.35,225178.478,1690307999999,20041382.80373,20802,103277.643,9195431.51770,0
+1690308000000,89.36,89.64,89.14,89.17,126782.496,1690311599999,11329621.48554,16450,60436.920,5401429.34212,0
+1690311600000,89.16,89.28,88.81,88.84,74758.243,1690315199999,6657370.62274,10645,30963.650,2757649.28751,0
+1690315200000,88.84,89.14,88.72,89.08,121644.960,1690318799999,10816513.69257,14145,60778.032,5404901.29474,0
+1690318800000,89.07,89.60,89.06,89.47,89155.180,1690322399999,7959172.80202,11755,48902.339,4365883.63258,0
+1690322400000,89.47,89.98,89.46,89.57,267075.117,1690325999999,23965164.08647,19970,137984.919,12381359.15526,0
+1690326000000,89.56,89.61,89.22,89.41,103947.773,1690329599999,9296094.15068,11128,51864.138,4638994.56276,0
+1690329600000,89.40,89.78,89.26,89.59,150644.213,1690333199999,13488756.97975,17634,79781.620,7143031.56604,0
+1690333200000,89.58,89.67,89.00,89.39,155870.361,1690336799999,13930251.23007,19279,74689.302,6673864.28067,0
+1690336800000,89.40,89.90,89.11,89.83,149173.307,1690340399999,13346159.04417,15956,78255.060,7001592.76049,0
+1690340400000,89.84,90.10,89.58,89.60,178015.383,1690343999999,15990937.97780,18471,84258.709,7570011.18991,0
+1690344000000,89.60,89.64,89.35,89.48,104322.237,1690347599999,9336190.91307,11172,47688.454,4267942.01577,0
+1690347600000,89.48,89.77,89.40,89.71,75659.475,1690351199999,6779073.10997,8886,37656.295,3374302.19653,0
+1690351200000,89.72,89.77,89.31,89.42,130412.064,1690354799999,11678828.22018,14078,59926.763,5366341.57726,0
+1690354800000,89.43,89.75,89.36,89.68,76076.810,1690358399999,6816616.20489,11234,35685.644,3197482.53707,0
+1690358400000,89.67,89.80,89.45,89.45,91381.146,1690361999999,8192383.65961,10542,42210.336,3784805.57234,0
+1690362000000,89.46,89.58,89.11,89.32,132215.282,1690365599999,11809984.15429,15878,62983.098,5625741.35905,0
+1690365600000,89.32,89.50,89.23,89.33,74348.358,1690369199999,6644051.66145,10162,38106.218,3405466.39328,0
+1690369200000,89.32,89.47,89.03,89.13,85116.948,1690372799999,7595561.82421,9725,37028.864,3304881.33254,0
+1690372800000,89.12,89.45,89.02,89.33,91906.173,1690376399999,8208780.83917,11811,47701.514,4260703.02450,0
+1690376400000,89.33,89.72,89.19,89.52,171464.560,1690379999999,15336768.75900,15450,95515.205,8545257.47453,0
+1690380000000,89.53,89.76,89.25,89.52,143368.395,1690383599999,12837871.93689,15390,63712.834,5705693.20013,0
+1690383600000,89.51,89.74,89.47,89.60,90473.145,1690387199999,8107116.74543,10481,46889.806,4201641.74144,0
+1690387200000,89.59,89.73,88.85,89.00,329541.896,1690390799999,29395147.55664,24549,164656.000,14685763.53618,0
+1690390800000,89.00,89.24,88.57,88.72,206596.694,1690394399999,18381566.07438,21411,102742.443,9143065.57409,0
+1690394400000,88.73,89.98,88.57,89.27,546122.977,1690397999999,48784150.25080,52827,264786.567,23655776.36183,0
+1690398000000,89.27,89.50,88.40,89.42,320031.457,1690401599999,28491083.63434,34419,146906.949,13078162.35186,0
+1690401600000,89.42,90.90,89.24,90.35,399494.843,1690405199999,35952692.03947,42022,224739.467,20235838.90488,0
+1690405200000,90.34,90.96,89.51,89.54,293378.201,1690408799999,26495313.49847,36290,138164.577,12479432.10356,0
+1690408800000,89.55,90.02,89.54,90.00,145059.309,1690412399999,13021948.35721,16570,69628.072,6250332.01802,0
+1690412400000,90.00,91.15,90.00,90.58,429661.063,1690415999999,38953505.36349,42501,236525.948,21445103.34210,0
+1690416000000,90.58,91.06,90.30,90.77,222968.732,1690419599999,20222232.37455,24864,109910.655,9968105.97791,0
+1690419600000,90.76,91.54,90.62,91.36,233198.491,1690423199999,21259035.57136,27912,122136.854,11134100.61633,0
+1690423200000,91.36,91.93,90.81,91.21,298483.253,1690426799999,27268960.32767,31213,145212.935,13271055.55753,0
+1690426800000,91.20,91.37,91.00,91.01,149117.566,1690430399999,13603557.21356,13805,83623.577,7629884.78250,0
+1690430400000,91.02,91.47,91.01,91.17,114700.682,1690433999999,10473101.53297,13015,54251.243,4953636.86947,0
+1690434000000,91.18,91.32,91.01,91.20,123876.022,1690437599999,11293946.33247,14846,60474.125,5513614.21825,0
+1690437600000,91.20,91.43,90.56,90.65,168168.903,1690441199999,15294959.50330,18695,68660.235,6246644.77244,0
+1690441200000,90.65,91.04,90.53,90.72,147097.200,1690444799999,13357529.14821,18118,72597.319,6592763.85616,0
+1690444800000,90.72,91.48,90.51,91.27,236253.085,1690448399999,21522546.61640,23994,118118.568,10760741.39874,0
+1690448400000,91.27,91.68,91.22,91.58,152745.483,1690451999999,13976874.46210,21629,81935.883,7497904.60087,0
+1690452000000,91.58,91.69,90.76,91.05,313122.365,1690455599999,28565477.11739,30036,119779.304,10931702.19824,0
+1690455600000,91.06,91.31,90.95,91.17,98025.677,1690459199999,8934787.67512,13249,53178.062,4846841.34189,0
+1690459200000,91.16,91.22,91.02,91.10,99899.972,1690462799999,9102029.87756,13731,48806.731,4447155.44453,0
+1690462800000,91.10,91.28,90.80,91.11,144975.203,1690466399999,13198399.69290,18026,71088.226,6472822.51662,0
+1690466400000,91.12,91.17,90.60,90.81,212262.739,1690469999999,19293206.47938,22315,102087.662,9281776.30968,0
+1690470000000,90.81,90.95,90.12,90.60,269595.073,1690473599999,24413246.48826,28029,120898.330,10951125.42841,0
+1690473600000,90.60,90.88,90.43,90.70,117607.493,1690477199999,10659215.99797,13688,57012.584,5167581.92607,0
+1690477200000,90.71,90.87,90.43,90.56,98918.465,1690480799999,8968922.36586,11852,50299.718,4561012.06296,0
+1690480800000,90.55,90.59,89.57,89.90,295116.729,1690484399999,26574516.80112,30521,130606.206,11760140.85093,0
+1690484400000,89.90,90.31,89.76,90.25,155408.176,1690487999999,13989060.48584,16508,81646.029,7349942.36185,0
+1690488000000,90.26,90.35,89.95,90.00,109595.803,1690491599999,9874643.71872,12997,51443.506,4634851.14876,0
+1690491600000,90.00,90.32,89.95,90.10,70862.449,1690495199999,6385890.74768,13879,35243.623,3175848.88397,0
+1690495200000,90.09,90.34,90.09,90.12,79057.053,1690498799999,7133031.35476,11960,41724.723,3764660.31647,0
+1690498800000,90.12,90.58,90.02,90.56,93490.018,1690502399999,8441100.07042,11774,52418.350,4733203.37451,0
+1690502400000,90.55,91.19,90.48,90.92,197607.107,1690505999999,17950617.39377,21773,110961.431,10079462.54393,0
+1690506000000,90.92,91.02,90.68,90.86,77347.274,1690509599999,7024441.80235,10419,35665.868,3239133.23896,0
+1690509600000,90.86,91.01,90.47,90.92,134571.793,1690513199999,12217028.74499,13912,65455.716,5943172.21116,0
+1690513200000,90.92,91.06,90.69,90.98,123219.419,1690516799999,11198880.40852,12255,65779.409,5978940.51040,0
+1690516800000,90.98,91.46,90.77,91.13,142732.271,1690520399999,13004401.48435,15838,77056.694,7020049.88260,0
+1690520400000,91.13,91.42,90.61,91.12,262839.256,1690523999999,23924898.26668,24943,128284.847,11678364.99057,0
+1690524000000,91.12,91.30,90.74,91.09,204053.389,1690527599999,18573600.04456,20396,98407.214,8958087.75970,0
+1690527600000,91.08,91.40,90.76,90.78,185593.837,1690531199999,16907882.94311,20369,80442.296,7332349.41467,0
+1690531200000,90.77,91.25,90.62,91.03,173401.145,1690534799999,15775940.61145,17997,86967.261,7913515.68202,0
+1690534800000,91.03,91.45,90.86,91.36,153996.672,1690538399999,14042907.12015,16046,82651.487,7538446.98804,0
+1690538400000,91.37,91.44,91.17,91.37,107362.050,1690541999999,9805630.72980,13019,53375.443,4875442.53795,0
+1690542000000,91.38,91.42,91.06,91.08,92865.434,1690545599999,8472984.08018,12065,41741.824,3808700.71010,0
+1690545600000,91.08,91.42,91.04,91.29,103976.644,1690549199999,9491206.83699,12399,52531.196,4795077.96966,0
+1690549200000,91.30,91.33,90.86,91.08,177587.065,1690552799999,16172798.14182,17290,82433.214,7507167.41436,0
+1690552800000,91.09,91.85,91.09,91.76,342318.923,1690556399999,31342631.59906,31133,178429.389,16336170.76223,0
+1690556400000,91.77,91.99,91.39,91.64,269649.906,1690559999999,24742809.49235,27903,126510.127,11609873.74653,0
+1690560000000,91.65,91.97,91.42,91.76,160374.260,1690563599999,14704623.92150,17442,78636.622,7209795.62614,0
+1690563600000,91.76,91.77,90.68,91.10,361699.884,1690567199999,32979752.57669,33040,156616.422,14281161.27409,0
+1690567200000,91.09,91.39,91.06,91.25,96723.101,1690570799999,8825859.72760,11885,46677.634,4259294.95086,0
+1690570800000,91.24,91.42,91.17,91.26,65452.878,1690574399999,5975947.80051,9213,31199.930,2848614.57173,0
+1690574400000,91.26,91.39,91.12,91.34,59176.802,1690577999999,5400759.01819,7256,29246.076,2669190.57373,0
+1690578000000,91.34,91.47,91.20,91.30,53826.498,1690581599999,4917045.33036,8483,25165.206,2298988.04220,0
+1690581600000,91.30,91.45,91.21,91.33,63083.715,1690585199999,5761290.66836,8300,28997.918,2648391.60801,0
+1690585200000,91.34,91.49,91.31,91.39,49228.832,1690588799999,4500271.21153,6967,24407.892,2231345.55648,0
+1690588800000,91.39,91.68,91.24,91.58,106598.830,1690592399999,9752799.01290,13012,55342.999,5063787.93688,0
+1690592400000,91.59,91.61,91.25,91.42,66417.759,1690595999999,6071508.24287,9086,29237.032,2672540.71533,0
+1690596000000,91.41,91.43,91.02,91.21,97182.495,1690599599999,8862383.69083,11181,41146.405,3752637.35531,0
+1690599600000,91.20,91.28,90.91,91.13,74304.067,1690603199999,6768522.87819,9323,34512.784,3144925.29628,0
+1690603200000,91.12,91.34,91.09,91.12,76366.199,1690606799999,6964854.13519,9238,36051.145,3288405.65217,0
+1690606800000,91.12,91.16,90.87,91.14,93610.828,1690610399999,8520648.69457,9578,44967.825,4093619.65960,0
+1690610400000,91.14,91.17,90.95,91.06,61797.232,1690613999999,5628054.68979,7376,21714.872,1977789.26390,0
+1690614000000,91.07,91.14,90.96,91.01,55010.288,1690617599999,5007601.49058,7823,26353.264,2399056.49437,0
+1690617600000,91.01,91.17,90.79,90.94,81562.844,1690621199999,7421086.55124,10500,39278.898,3574811.64691,0
+1690621200000,90.93,91.11,90.81,90.97,79297.207,1690624799999,7215020.57889,11858,40871.009,3718751.10612,0
+1690624800000,90.97,90.99,90.81,90.93,52399.007,1690628399999,4763546.43351,8325,26108.616,2373577.97101,0
+1690628400000,90.93,91.07,90.86,90.89,60409.229,1690631999999,5495627.70551,8706,27211.100,2475389.20419,0
+1690632000000,90.89,91.15,90.85,90.92,83511.098,1690635599999,7599531.18394,9570,44846.700,4081319.72209,0
+1690635600000,90.92,91.32,90.92,91.02,131203.831,1690639199999,11951958.07935,12877,80200.981,7306497.39599,0
+1690639200000,91.01,91.16,90.96,91.01,67087.822,1690642799999,6109557.06821,7726,32892.982,2995724.08814,0
+1690642800000,91.01,91.16,90.88,91.10,89246.732,1690646399999,8122901.11448,8833,48285.131,4394821.95304,0
+1690646400000,91.11,91.25,91.03,91.22,61589.736,1690649999999,5614112.25117,8161,29393.363,2679328.08186,0
+1690650000000,91.22,91.45,91.10,91.30,104696.979,1690653599999,9560339.87707,10818,52302.027,4776305.13204,0
+1690653600000,91.29,91.35,90.96,91.21,93197.317,1690657199999,8491763.79865,11096,40048.233,3648969.06902,0
+1690657200000,91.22,91.49,91.19,91.44,85450.148,1690660799999,7803951.83408,10796,43120.397,3938509.17206,0
+1690660800000,91.45,92.54,91.36,92.01,408732.889,1690664399999,37618441.28692,39853,208539.599,19188619.70279,0
+1690664400000,92.02,92.88,91.95,92.40,294723.741,1690667999999,27250314.41653,35817,152310.000,14082590.68518,0
+1690668000000,92.41,93.79,92.36,93.55,520212.914,1690671599999,48513665.80583,52450,289168.488,26960373.28077,0
+1690671600000,93.56,94.86,93.46,94.28,829561.142,1690675199999,78221593.66394,69741,430787.943,40617134.81276,0
+1690675200000,94.27,95.59,93.60,95.36,977926.957,1690678799999,92343140.76945,86258,484058.118,45726019.74918,0
+1690678800000,95.35,95.98,94.41,94.51,898934.855,1690682399999,85483597.39077,84540,456147.815,43379260.39244,0
+1690682400000,94.52,94.92,94.10,94.18,317946.190,1690685999999,30057826.10255,34633,147245.585,13923437.00234,0
+1690686000000,94.18,94.88,94.15,94.58,328720.837,1690689599999,31104883.87590,29327,168916.504,15981561.19233,0
+1690689600000,94.58,95.17,94.57,94.75,221655.118,1690693199999,21019091.94505,22883,117044.886,11099479.92527,0
+1690693200000,94.74,94.86,94.52,94.71,138988.810,1690696799999,13165846.12435,15499,72941.141,6910132.79565,0
+1690696800000,94.71,94.72,93.98,94.18,323683.307,1690700399999,30533252.32625,32676,140953.273,13298008.79724,0
+1690700400000,94.17,94.44,94.04,94.41,182482.387,1690703999999,17199143.62120,19256,101989.027,9613827.59278,0
+1690704000000,94.41,94.83,94.30,94.77,216471.128,1690707599999,20474736.42846,21065,118925.513,11249729.46925,0
+1690707600000,94.77,95.10,94.58,94.59,249044.043,1690711199999,23605215.91721,24161,116370.538,11032442.43112,0
+1690711200000,94.60,94.75,94.12,94.44,272324.629,1690714799999,25727834.99125,28032,122921.317,11614328.87777,0
+1690714800000,94.45,94.78,94.32,94.56,193546.775,1690718399999,18304684.39792,19866,101374.705,9588082.47238,0
+1690718400000,94.57,94.86,94.40,94.58,168772.215,1690721999999,15971244.65672,17550,85240.293,8067234.91618,0
+1690722000000,94.58,94.64,94.12,94.28,232262.884,1690725599999,21913747.53704,22350,107599.426,10151915.88806,0
+1690725600000,94.28,94.81,94.24,94.70,333943.377,1690729199999,31571331.62736,29312,166671.959,15759671.37867,0
+1690729200000,94.70,95.10,94.26,94.56,423638.863,1690732799999,40117091.11527,37697,209579.213,19849250.88207,0
+1690732800000,94.56,95.85,94.37,95.33,771143.831,1690736399999,73351410.49082,60412,409306.315,38934068.16934,0
+1690736400000,95.32,96.20,94.94,95.16,672091.368,1690739999999,64144726.51545,61214,332612.830,31754037.55814,0
+1690740000000,95.15,95.24,94.33,94.69,366024.547,1690743599999,34650592.48513,31691,166237.269,15736278.33612,0
+1690743600000,94.68,94.69,91.09,92.96,1068569.142,1690747199999,99386591.22086,117695,443817.907,41308563.62814,0
+1690747200000,92.95,93.98,90.34,93.52,1363328.878,1690750799999,125984031.23370,130775,695190.608,64309288.17055,0
+1690750800000,93.53,93.74,92.96,93.39,371807.164,1690754399999,34714138.65360,38238,172912.455,16145841.89848,0
+1690754400000,93.39,93.47,93.05,93.39,195141.768,1690757999999,18201806.53455,19852,97160.124,9062678.89215,0
+1690758000000,93.38,94.36,93.34,93.97,319645.515,1690761599999,30030658.27125,31900,163736.434,15381200.70133,0
+1690761600000,93.96,95.06,93.69,94.83,371187.725,1690765199999,35044131.07577,40891,202167.037,19089492.97229,0
+1690765200000,94.84,94.99,93.90,94.17,324152.166,1690768799999,30552013.94746,31118,137137.281,12925582.52106,0
+1690768800000,94.17,94.45,94.03,94.10,122357.919,1690772399999,11527662.16567,16296,59861.449,5640835.89539,0
+1690772400000,94.11,94.25,93.91,94.07,143669.835,1690775999999,13514168.47952,16083,58874.607,5538623.74800,0
+1690776000000,94.08,94.15,92.24,93.03,551603.075,1690779599999,51382655.28239,53419,218419.962,20344919.17255,0
+1690779600000,93.03,93.38,93.03,93.20,153773.860,1690783199999,14336744.99419,16986,78684.217,7336066.57917,0
+1690783200000,93.19,93.47,93.05,93.30,348085.116,1690786799999,32450555.70370,24991,175650.227,16376089.09298,0
+1690786800000,93.30,93.46,93.13,93.21,156001.258,1690790399999,14553454.30373,14790,76996.014,7183740.48243,0
+1690790400000,93.21,94.00,93.19,93.88,281783.913,1690793999999,26394114.74704,23846,169209.303,15850610.02260,0
+1690794000000,93.88,93.98,93.55,93.92,140290.709,1690797599999,13149876.36382,15302,61862.389,5799070.47482,0
+1690797600000,93.91,93.93,93.59,93.72,102404.465,1690801199999,9602958.57477,11948,49220.895,4615807.48420,0
+1690801200000,93.73,93.79,93.46,93.72,111618.545,1690804799999,10450592.18463,11874,51113.736,4785921.03382,0
+1690804800000,93.73,93.97,93.49,93.95,152723.311,1690808399999,14318990.39491,15736,81948.855,7683554.42453,0
+1690808400000,93.94,93.96,92.10,92.75,531138.998,1690811999999,49359141.04550,47498,226842.898,21078370.15810,0
+1690812000000,92.74,92.75,91.50,92.10,618365.317,1690815599999,56985138.10713,58346,265230.143,24448770.01858,0
+1690815600000,92.10,92.40,91.82,92.07,288787.177,1690819199999,26610346.58764,31248,137294.111,12651712.37388,0
+1690819200000,92.08,92.33,91.81,91.95,204359.968,1690822799999,18809950.81131,24558,103373.731,9514739.17292,0
+1690822800000,91.95,93.35,91.82,92.94,458208.474,1690826399999,42470319.97528,45877,278543.746,25820601.60240,0
+1690826400000,92.94,92.97,92.34,92.67,187951.409,1690829999999,17415662.64780,25029,80187.960,7430920.42491,0
+1690830000000,92.67,92.74,91.04,91.70,295059.777,1690833599999,27147580.62117,37405,114212.896,10520206.23186,0
+1690833600000,91.70,92.25,91.02,91.95,360239.266,1690837199999,33042302.86369,45077,180141.017,16527570.50587,0
+1690837200000,91.94,92.41,91.63,92.23,123881.537,1690840799999,11406979.36206,19562,60282.208,5550472.15017,0
+1690840800000,92.23,92.24,91.75,91.94,110958.559,1690844399999,10206470.99610,13889,49284.208,4534148.52575,0
+1690844400000,91.94,92.31,91.81,92.21,92315.624,1690847999999,8500889.75084,15754,51829.172,4772846.39214,0
+1690848000000,92.22,92.80,91.88,92.52,208671.091,1690851599999,19283196.87410,22849,115235.242,10648773.10488,0
+1690851600000,92.52,92.68,91.71,91.88,182792.993,1690855199999,16852482.98433,23397,84789.170,7818186.27348,0
+1690855200000,91.87,91.99,87.61,90.25,1369840.381,1690858799999,123187341.01857,139341,588746.413,52926042.07792,0
+1690858800000,90.25,90.31,89.73,89.99,311338.723,1690862399999,28034538.22716,32595,137720.882,12403080.45031,0
+1690862400000,89.98,90.13,89.58,89.72,235388.294,1690865999999,21151302.76986,26236,121264.796,10896562.28785,0
+1690866000000,89.72,90.47,89.67,90.44,152542.083,1690869599999,13749692.57204,20110,86756.616,7819756.20181,0
+1690869600000,90.43,90.66,90.21,90.44,163853.814,1690873199999,14815257.17995,24032,79348.858,7174982.16090,0
+1690873200000,90.44,90.61,90.26,90.27,149906.159,1690876799999,13557932.35292,20654,72967.336,6599398.78958,0
+1690876800000,90.28,90.77,90.26,90.63,202004.615,1690880399999,18290598.86432,23720,104151.001,9431036.49757,0
+1690880400000,90.63,90.64,90.27,90.36,129178.668,1690883999999,11681579.76693,15620,53337.171,4823577.08060,0
+1690884000000,90.36,90.61,90.27,90.30,104949.423,1690887599999,9492289.78388,12637,47066.351,4257724.18926,0
+1690887600000,90.31,90.51,90.07,90.17,147980.678,1690891199999,13360068.61177,18138,67665.564,6109836.84812,0
+1690891200000,90.16,91.63,89.81,90.74,685603.232,1690894799999,62214979.93387,59767,379701.238,34468003.05903,0
+1690894800000,90.74,91.79,90.62,91.55,402980.995,1690898399999,36768715.74493,45538,219480.505,20026289.54935,0
+1690898400000,91.55,94.11,91.50,92.60,1885191.537,1690901999999,175262143.49377,170969,950050.253,88331596.80074,0
+1690902000000,92.60,93.51,91.01,93.07,1136347.175,1690905599999,105346741.90308,112122,553194.914,51319448.66197,0
+1690905600000,93.07,93.81,92.48,93.06,653243.845,1690909199999,60790336.25165,64130,320126.669,29794657.23184,0
+1690909200000,93.05,93.59,92.95,92.98,330690.661,1690912799999,30838533.37404,33267,157803.648,14719189.46462,0
+1690912800000,92.98,93.31,92.77,93.12,349730.821,1690916399999,32531952.38958,36226,180125.554,16756225.26522,0
+1690916400000,93.13,93.75,93.11,93.58,411929.790,1690919999999,38487761.14496,41821,213135.222,19914912.81221,0
+1690920000000,93.57,93.75,92.85,92.88,321399.313,1690923599999,29963371.22057,32436,147202.825,13724892.27701,0
+1690923600000,92.88,93.25,92.83,93.10,130437.262,1690927199999,12129917.44583,20879,64370.754,5986552.46936,0
+1690927200000,93.10,93.47,92.95,93.39,117600.247,1690930799999,10967627.20299,16021,59449.666,5544358.34999,0
+1690930800000,93.38,94.00,93.32,93.91,427042.929,1690934399999,39992419.68330,44662,220516.239,20654210.00486,0
+1690934400000,93.92,94.64,92.99,93.24,714837.607,1690937999999,67024629.88718,69130,347699.246,32613350.60377,0
+1690938000000,93.23,93.93,92.22,92.79,429076.174,1690941599999,40012022.88382,43368,176984.411,16524437.27811,0
+1690941600000,92.79,92.97,92.05,92.76,522355.789,1690945199999,48414891.92103,46568,245078.947,22723890.87686,0
+1690945200000,92.75,93.00,92.65,92.72,197870.266,1690948799999,18372878.73178,22174,87271.254,8104813.48169,0
+1690948800000,92.72,92.82,92.01,92.29,252764.555,1690952399999,23355107.97331,28614,106273.166,9821880.71504,0
+1690952400000,92.29,92.46,92.17,92.26,189028.272,1690955999999,17450158.57485,20076,103397.419,9545333.78125,0
+1690956000000,92.25,92.46,91.31,91.42,383005.784,1690959599999,35180836.45104,37855,155428.116,14277881.59074,0
+1690959600000,91.43,91.74,90.55,90.84,532368.406,1690963199999,48523566.01056,52085,235256.776,21447768.73123,0
+1690963200000,90.83,91.09,90.03,90.97,828799.198,1690966799999,75036041.17231,76468,436829.649,39563176.22043,0
+1690966800000,90.97,91.26,90.78,91.01,394492.143,1690970399999,35914280.22039,40173,195001.399,17756352.20615,0
+1690970400000,91.01,91.47,90.87,91.43,281855.822,1690973999999,25691466.37751,30253,161717.841,14742860.27927,0
+1690974000000,91.43,91.44,91.08,91.25,189688.764,1690977599999,17310530.72825,23984,93864.537,8566282.88326,0
+1690977600000,91.24,91.25,90.54,90.88,367892.172,1690981199999,33439449.84302,39067,163555.625,14868218.23375,0
+1690981200000,90.88,91.08,90.35,90.71,373296.711,1690984799999,33890891.72478,41251,192183.499,17452765.71336,0
+1690984800000,90.71,90.72,88.21,88.94,2140018.368,1690988399999,191231108.80589,190770,960798.033,85868875.59336,0
+1690988400000,88.94,90.13,88.63,88.98,1134705.883,1690991999999,101239064.49110,104118,580193.802,51781484.22835,0
+1690992000000,88.98,89.21,85.20,86.95,1765816.666,1690995599999,154582827.82105,176929,785254.049,68820377.78870,0
+1690995600000,86.95,87.51,86.61,86.83,1078080.570,1690999199999,93837423.34055,101282,557129.418,48496617.86666,0
+1690999200000,86.83,88.05,86.65,87.55,763243.873,1691002799999,66775180.30995,63237,387790.931,33925701.29938,0
+1691002800000,87.54,88.10,87.33,87.69,376979.934,1691006399999,33045692.17452,36450,190175.862,16672228.22072,0
+1691006400000,87.68,87.99,87.36,87.47,293673.841,1691009999999,25733038.79654,28559,146365.387,12825525.82701,0
+1691010000000,87.48,87.73,87.03,87.67,222493.982,1691013599999,19452231.26931,27465,101093.108,8840326.05841,0
+1691013600000,87.67,87.79,87.05,87.18,219812.084,1691017199999,19210864.35375,25377,104885.953,9166981.70281,0
+1691017200000,87.19,87.58,87.01,87.48,191198.874,1691020799999,16688934.40360,23957,95161.871,8306597.91447,0
+1691020800000,87.48,87.93,87.19,87.56,234114.638,1691024399999,20517970.81571,27738,119607.674,10483238.89927,0
+1691024400000,87.56,88.35,87.46,88.27,279480.698,1691027999999,24580757.48840,28655,159859.585,14063328.46961,0
+1691028000000,88.27,88.33,87.75,87.94,234919.423,1691031599999,20676903.94903,22852,99808.250,8785783.56302,0
+1691031600000,87.94,87.99,87.31,87.39,161693.206,1691035199999,14160746.44456,18313,67398.572,5902139.00035,0
+1691035200000,87.39,87.42,86.33,86.97,466337.356,1691038799999,40510775.76917,43888,199769.531,17356318.89842,0
+1691038800000,86.98,87.08,86.37,86.76,361581.372,1691042399999,31336878.50647,32571,188093.942,16301624.62454,0
+1691042400000,86.76,86.77,85.72,86.24,582133.940,1691045999999,50158514.65010,56308,261586.862,22540977.48962,0
+1691046000000,86.24,86.58,85.51,85.89,539726.773,1691049599999,46454980.80843,48808,251211.297,21626908.56209,0
+1691049600000,85.89,86.37,85.66,86.04,616183.686,1691053199999,53049107.71735,49227,302694.562,26063495.23416,0
+1691053200000,86.04,86.25,85.72,86.05,342375.926,1691056799999,29439932.54501,30846,176914.607,15212987.40825,0
+1691056800000,86.05,86.68,86.04,86.36,412498.984,1691060399999,35646686.17479,34345,228221.663,19721386.75042,0
+1691060400000,86.37,86.44,86.03,86.30,197466.714,1691063999999,17030560.66976,23925,95093.059,8202054.10522,0
+1691064000000,86.30,86.45,85.78,86.04,276976.997,1691067599999,23834314.09617,29447,141608.429,12186299.19489,0
+1691067600000,86.04,86.49,85.94,86.38,274144.984,1691071199999,23634357.80401,30212,142657.404,12298994.05758,0
+1691071200000,86.38,86.94,86.22,86.82,413865.923,1691074799999,35830807.94230,43147,217941.119,18871165.29274,0
+1691074800000,86.82,86.93,86.02,86.36,339586.200,1691078399999,29354906.11941,37564,164642.581,14230730.72565,0
+1691078400000,86.36,86.75,86.25,86.50,219128.064,1691081999999,18944403.45109,26088,104782.762,9059924.52969,0
+1691082000000,86.50,87.03,86.09,86.12,389924.258,1691085599999,33761081.05757,35130,200281.327,17346318.21443,0
+1691085600000,86.11,86.28,85.83,86.26,246347.679,1691089199999,21202118.01075,24925,122110.015,10510803.86828,0
+1691089200000,86.27,86.27,85.96,86.17,105803.548,1691092799999,9110999.41566,13608,50901.826,4383374.30106,0
+1691092800000,86.17,86.53,85.87,85.94,166451.800,1691096399999,14350139.09380,21380,75824.269,6537880.04052,0
+1691096400000,85.93,86.11,85.43,85.76,220024.244,1691099999999,18877314.84786,25453,100376.961,8614765.08934,0
+1691100000000,85.76,85.82,80.15,83.49,2532359.789,1691103599999,210096304.99355,214290,1087115.002,90171890.55460,0
+1691103600000,83.50,83.50,82.34,82.50,655499.006,1691107199999,54359912.77231,62150,308829.577,25613010.39092,0
+1691107200000,82.51,83.31,82.22,83.14,696332.866,1691110799999,57671045.67451,59193,369606.836,30616198.24864,0
+1691110800000,83.13,83.24,82.65,82.91,336460.494,1691114399999,27911764.93302,33358,162765.554,13503234.29771,0
+1691114400000,82.91,83.09,82.58,82.89,263030.722,1691117999999,21806180.27916,27403,124814.528,10348815.98455,0
+1691118000000,82.90,83.07,82.63,82.78,253904.915,1691121599999,21040483.41508,24609,122999.781,10192723.29045,0
+1691121600000,82.79,83.05,82.40,83.03,295658.162,1691125199999,24467858.48817,28533,145042.857,12005188.72992,0
+1691125200000,83.03,83.13,82.82,83.03,243441.953,1691128799999,20205886.25263,21702,119109.851,9886978.79597,0
+1691128800000,83.04,83.17,82.71,82.74,292884.461,1691132399999,24284197.15885,25312,131380.160,10893940.24743,0
+1691132400000,82.74,83.05,82.63,82.84,224547.481,1691135999999,18593059.17877,21098,117362.611,9719653.11412,0
+1691136000000,82.83,83.07,82.72,82.79,230827.613,1691139599999,19131540.22588,22120,104537.730,8665105.25779,0
+1691139600000,82.80,83.25,82.71,83.20,205398.168,1691143199999,17052206.26504,20414,108400.241,8998846.43974,0
+1691143200000,83.20,83.48,83.04,83.21,362040.412,1691146799999,30131603.78853,27997,173950.143,14480031.05426,0
+1691146800000,83.22,83.23,82.85,82.96,170256.839,1691150399999,14140236.87926,16543,73598.950,6112224.22270,0
+1691150400000,82.96,83.61,82.75,83.36,386456.853,1691153999999,32124511.28831,35651,192372.020,15995409.21467,0
+1691154000000,83.36,83.88,83.21,83.45,453846.629,1691157599999,37911370.80603,38958,222610.033,18597360.63110,0
+1691157600000,83.45,83.83,83.15,83.56,343182.111,1691161199999,28647695.54545,32429,178494.021,14900620.04559,0
+1691161200000,83.56,83.63,83.15,83.29,177055.966,1691164799999,14774362.12459,20651,86990.707,7260113.17554,0
+1691164800000,83.29,83.58,83.12,83.52,186265.560,1691168399999,15520183.87090,20696,96578.282,8047294.97411,0
+1691168400000,83.52,83.56,83.24,83.25,113954.511,1691171999999,9501586.76703,15432,53272.668,4441976.82259,0
+1691172000000,83.25,83.25,80.68,81.42,1358482.004,1691175599999,111248866.34968,115021,613284.575,50212392.01177,0
+1691175600000,81.42,82.22,81.33,82.11,483029.182,1691179199999,39523634.54780,43870,251488.619,20579939.56504,0
+1691179200000,82.12,82.56,80.73,82.05,707539.460,1691182799999,57994597.31327,63472,340634.560,27933732.89353,0
+1691182800000,82.04,82.57,81.90,82.00,256041.374,1691186399999,21052023.96518,29400,121476.639,9988343.15111,0
+1691186400000,82.00,82.13,81.79,81.94,132901.297,1691189999999,10895140.03363,15796,68975.368,5654791.99942,0
+1691190000000,81.95,82.33,81.90,82.18,155816.548,1691193599999,12791281.12493,16006,86612.559,7109861.73002,0
+1691193600000,82.18,82.55,82.09,82.30,165336.081,1691197199999,13608299.12677,19036,89605.012,7374937.03914,0
+1691197200000,82.30,82.49,81.29,81.52,284568.091,1691200799999,23292514.47502,29416,130622.854,10692082.51118,0
+1691200800000,81.52,82.03,81.46,81.97,163283.410,1691204399999,13349808.10121,19181,92520.335,7564541.83095,0
+1691204400000,81.97,82.33,81.93,82.18,135919.906,1691207999999,11166541.27002,15837,66906.153,5496537.72706,0
+1691208000000,82.19,82.30,81.77,82.01,163654.914,1691211599999,13425569.31260,16863,81420.349,6680731.78074,0
+1691211600000,82.02,82.36,81.80,82.32,119368.652,1691215199999,9806241.26200,14337,64252.844,5277855.20557,0
+1691215200000,82.32,82.50,82.15,82.31,147581.636,1691218799999,12152393.59952,15139,80289.396,6611741.39474,0
+1691218800000,82.30,82.46,82.13,82.27,127210.616,1691222399999,10470640.79738,15373,60676.019,4994906.46539,0
+1691222400000,82.27,82.46,82.18,82.32,100074.123,1691225999999,8238838.07162,12629,49168.544,4047834.59355,0
+1691226000000,82.33,82.75,82.30,82.37,177033.060,1691229599999,14605888.24409,19613,99641.676,8221390.81951,0
+1691229600000,82.38,82.53,82.20,82.43,152802.678,1691233199999,12587818.07510,15286,75169.412,6193649.86832,0
+1691233200000,82.42,82.64,82.31,82.32,139167.131,1691236799999,11483453.62123,14502,66157.315,5459462.56064,0
+1691236800000,82.32,82.49,82.17,82.19,177193.859,1691240399999,14585768.74924,17794,80286.710,6609929.98364,0
+1691240400000,82.18,82.54,82.17,82.49,144335.874,1691243999999,11892130.20535,14256,71522.400,5892612.91555,0
+1691244000000,82.50,83.26,82.48,82.89,364105.539,1691247599999,30151998.29182,34595,195947.170,16230045.59300,0
+1691247600000,82.89,83.07,82.27,82.66,326675.190,1691251199999,26989868.25247,28225,157992.728,13056029.07468,0
+1691251200000,82.66,82.81,82.23,82.38,180558.764,1691254799999,14890071.16696,16683,90933.352,7498589.65863,0
+1691254800000,82.39,82.90,82.36,82.65,153868.177,1691258399999,12717984.21559,14326,77212.734,6382180.45067,0
+1691258400000,82.66,83.10,82.56,82.93,129005.994,1691261999999,10688193.59950,14992,65061.313,5390205.63670,0
+1691262000000,82.94,83.16,82.76,82.76,117009.751,1691265599999,9705615.59669,13615,49078.376,4071297.11594,0
+1691265600000,82.76,82.89,82.62,82.69,74453.678,1691269199999,6161877.60049,10014,34881.599,2887130.23618,0
+1691269200000,82.69,83.04,82.58,82.82,85667.276,1691272799999,7094361.80159,13445,52550.428,4351696.57262,0
+1691272800000,82.82,83.40,82.82,83.22,147235.543,1691276399999,12246470.72804,19807,81271.805,6759050.59167,0
+1691276400000,83.22,83.27,83.03,83.06,77551.020,1691279999999,6446961.29245,10329,30098.796,2502141.28359,0
+1691280000000,83.05,83.38,82.97,83.18,111316.384,1691283599999,9258854.53383,14715,59095.966,4915494.72897,0
+1691283600000,83.18,83.20,82.72,82.80,100387.230,1691287199999,8324599.23583,12538,46030.060,3816868.54349,0
+1691287200000,82.79,83.47,82.73,83.25,209670.543,1691290799999,17458125.49608,22763,105907.760,8818541.69263,0
+1691290800000,83.25,83.33,83.10,83.29,68034.195,1691294399999,5662320.04428,9688,34566.669,2876993.84478,0
+1691294400000,83.28,83.42,83.13,83.37,77866.082,1691297999999,6485822.86354,9745,41398.084,3448546.29572,0
+1691298000000,83.38,83.45,83.14,83.40,79011.768,1691301599999,6582342.32413,11229,39482.468,3289573.77250,0
+1691301600000,83.39,83.43,83.07,83.17,93155.240,1691305199999,7753154.61765,11448,44965.650,3742545.77331,0
+1691305200000,83.17,83.28,83.04,83.22,78622.961,1691308799999,6538744.32005,10043,37972.905,3158592.73237,0
+1691308800000,83.21,83.46,83.15,83.35,113464.131,1691312399999,9455286.22791,13683,56850.166,4737620.47978,0
+1691312400000,83.35,83.35,83.13,83.31,95619.016,1691315999999,7959695.51334,11719,45383.106,3777797.35041,0
+1691316000000,83.30,83.34,82.99,83.17,106694.381,1691319599999,8869427.79193,11272,43274.986,3597302.59772,0
+1691319600000,83.16,83.41,83.09,83.31,106800.377,1691323199999,8892740.09523,12218,53832.171,4482041.50699,0
+1691323200000,83.32,83.40,83.03,83.11,145686.667,1691326799999,12121769.41864,13994,73522.876,6118075.09541,0
+1691326800000,83.11,83.19,82.81,82.93,179866.524,1691330399999,14930817.82026,18223,85130.640,7066900.44838,0
+1691330400000,82.94,83.01,82.19,82.73,310221.406,1691333999999,25642214.47722,28532,149163.529,12330475.96068,0
+1691334000000,82.73,82.87,81.53,81.99,390056.968,1691337599999,32063125.48948,34837,171912.361,14132149.93857,0
+1691337600000,82.00,82.68,81.97,82.59,218593.945,1691341199999,18000154.91698,23220,119253.908,9821154.61116,0
+1691341200000,82.59,82.72,82.45,82.48,147027.532,1691344799999,12141590.68185,14318,63628.312,5255263.45765,0
+1691344800000,82.48,82.78,82.45,82.60,108326.905,1691348399999,8948855.22617,11347,59258.200,4895458.01852,0
+1691348400000,82.61,82.85,82.53,82.68,62937.237,1691351999999,5204392.54317,7441,33931.307,2806044.61375,0
+1691352000000,82.67,83.04,82.48,82.97,91413.916,1691355599999,7566520.08872,11009,50348.359,4168190.32797,0
+1691355600000,82.97,83.28,82.50,82.59,191885.663,1691359199999,15931389.51873,21015,93067.972,7726326.28856,0
+1691359200000,82.60,82.98,82.47,82.56,106861.604,1691362799999,8840954.36992,11031,50066.584,4142720.29170,0
+1691362800000,82.55,82.63,82.18,82.53,136202.333,1691366399999,11223254.22388,14825,66983.881,5520184.29543,0
+1691366400000,82.54,82.75,82.13,82.30,136396.551,1691369999999,11242620.16450,16271,71673.385,5907702.99241,0
+1691370000000,82.31,83.28,82.28,83.08,255109.358,1691373599999,21163423.27692,25295,137428.354,11399991.90315,0
+1691373600000,83.08,83.39,82.90,83.37,165288.993,1691377199999,13745539.36140,15444,92325.093,7679434.28999,0
+1691377200000,83.37,83.44,83.10,83.13,96939.062,1691380799999,8071701.11146,12485,47458.377,3951943.79577,0
+1691380800000,83.13,83.36,83.01,83.10,95679.189,1691384399999,7957101.42862,11131,46572.593,3873673.72570,0
+1691384400000,83.10,83.20,82.93,82.95,83498.954,1691387999999,6934431.97002,10238,38076.252,3162395.71917,0
+1691388000000,82.95,82.97,82.20,82.27,260025.964,1691391599999,21461065.58156,28375,127193.484,10496700.88831,0
+1691391600000,82.26,82.68,82.23,82.65,138601.822,1691395199999,11436250.37497,18280,80673.759,6656630.60757,0
+1691395200000,82.64,82.71,82.47,82.51,97240.333,1691398799999,8030824.36035,13660,46605.282,3848987.09451,0
+1691398800000,82.52,83.03,82.43,82.79,182462.338,1691402399999,15104385.20526,17963,96054.774,7952217.43169,0
+1691402400000,82.80,83.24,82.69,83.16,161037.055,1691405999999,13361361.11222,16591,89220.362,7402674.21478,0
+1691406000000,83.17,83.17,82.88,83.02,110485.970,1691409599999,9172569.37877,11613,48979.195,4066318.57447,0
+1691409600000,83.02,83.08,82.61,82.78,220898.640,1691413199999,18298962.22028,19907,102060.279,8454568.38695,0
+1691413200000,82.78,82.87,82.42,82.43,221759.345,1691416799999,18318466.76922,21577,104797.799,8657191.76032,0
+1691416800000,82.42,82.62,81.96,82.34,302495.157,1691420399999,24891619.61406,30182,139742.359,11500428.15220,0
+1691420400000,82.34,82.42,81.17,81.72,541002.386,1691423999999,44218323.11800,51861,261094.169,21340739.92403,0
+1691424000000,81.71,81.82,78.83,80.66,1301547.968,1691427599999,104930488.34251,120270,619139.836,49947269.53685,0
+1691427600000,80.65,81.15,80.46,80.97,256172.471,1691431199999,20714111.20029,30016,127856.669,10338738.87540,0
+1691431200000,80.98,82.10,80.92,81.43,402006.680,1691434799999,32811640.16822,39989,216557.944,17676050.96629,0
+1691434800000,81.43,81.84,81.29,81.84,169005.836,1691438399999,13779961.54611,16011,95779.092,7808926.48265,0
+1691438400000,81.84,82.04,81.63,82.01,122895.776,1691441999999,10059304.20097,12613,66868.969,5473957.06750,0
+1691442000000,82.01,82.45,81.89,82.15,170851.527,1691445599999,14039361.28809,20956,82082.485,6744334.18213,0
+1691445600000,82.15,82.56,82.15,82.40,95347.283,1691449199999,7849969.42375,10798,53232.870,4383047.12849,0
+1691449200000,82.41,82.68,82.20,82.46,109091.373,1691452799999,8990911.70689,12278,58046.669,4785017.47809,0
+1691452800000,82.47,82.66,82.11,82.63,126970.999,1691456399999,10460017.79685,15184,67259.059,5541938.37937,0
+1691456400000,82.63,82.63,81.68,81.84,220759.660,1691459999999,18113806.22893,20487,87136.166,7150851.20298,0
+1691460000000,81.84,82.30,81.71,82.13,94081.192,1691463599999,7721016.11988,11709,53428.071,4385137.15782,0
+1691463600000,82.13,82.34,82.08,82.28,94253.988,1691467199999,7749778.62424,11570,50864.806,4182705.29420,0
+1691467200000,82.29,83.28,82.15,82.76,341733.308,1691470799999,28274893.37149,30473,199456.761,16503417.08994,0
+1691470800000,82.76,82.94,82.56,82.66,110543.922,1691474399999,9146169.64356,15021,52579.199,4350570.00713,0
+1691474400000,82.65,82.90,82.43,82.55,136176.705,1691477999999,11261382.53459,14014,58614.439,4848237.09909,0
+1691478000000,82.55,82.61,82.20,82.40,161426.538,1691481599999,13308771.01247,16257,66624.088,5493437.85400,0
+1691481600000,82.39,82.52,82.29,82.39,84797.540,1691485199999,6988094.89242,10376,39586.981,3262646.25205,0
+1691485200000,82.39,82.56,82.15,82.47,104404.114,1691488799999,8601061.68180,15641,53366.640,4397268.25869,0
+1691488800000,82.46,82.87,82.43,82.84,114627.898,1691492399999,9473017.06075,14267,57196.853,4726854.07229,0
+1691492400000,82.85,83.21,82.66,83.20,209633.141,1691495999999,17384925.47963,24936,103354.451,8572752.28774,0
+1691496000000,83.19,83.75,82.88,83.69,436574.506,1691499599999,36367977.31289,39528,229449.137,19116935.63081,0
+1691499600000,83.68,83.83,82.75,82.89,573737.394,1691503199999,47793546.73031,48255,264151.140,22001251.85455,0
+1691503200000,82.90,83.48,82.78,83.27,239745.623,1691506799999,19934587.98160,25285,121505.331,10103649.25750,0
+1691506800000,83.28,84.63,83.27,83.96,596694.446,1691510399999,50136527.54913,50516,303799.364,25531375.42721,0
+1691510400000,83.97,85.23,83.89,84.93,591200.616,1691513999999,50022054.77101,57219,309198.581,26161478.35684,0
+1691514000000,84.93,85.43,84.37,84.49,487404.815,1691517599999,41322698.04002,49077,235355.924,19957072.78809,0
+1691517600000,84.50,85.10,83.91,84.31,433614.211,1691521199999,36640895.71226,41522,200532.085,16948004.94584,0
+1691521200000,84.30,84.60,84.05,84.26,235149.920,1691524799999,19830234.52409,23284,104978.150,8854437.26404,0
+1691524800000,84.26,84.44,84.07,84.13,118035.395,1691528399999,9944011.20575,14308,53889.186,4540294.86445,0
+1691528400000,84.13,84.89,83.67,84.22,282170.015,1691531999999,23786239.81969,32902,141076.131,11896844.51161,0
+1691532000000,84.22,84.29,83.80,83.88,123866.248,1691535599999,10402983.42261,17349,59567.359,5003422.73125,0
+1691535600000,83.88,84.19,83.81,83.81,93248.268,1691539199999,7833481.05129,10799,50954.594,4280984.49474,0
+1691539200000,83.82,84.30,83.68,83.95,133184.500,1691542799999,11192333.86634,15501,72208.425,6068847.55626,0
+1691542800000,83.95,84.35,83.76,84.20,112545.012,1691546399999,9466712.76155,13279,57523.905,4839440.17169,0
+1691546400000,84.20,84.27,83.56,83.60,203878.816,1691549999999,17087923.12482,22019,92623.210,7763765.80421,0
+1691550000000,83.59,83.78,83.49,83.73,154591.490,1691553599999,12921638.05910,12510,93389.458,7804876.40775,0
+1691553600000,83.72,84.07,83.63,83.99,64659.837,1691557199999,5422945.62797,10174,34343.100,2880120.51505,0
+1691557200000,83.98,84.09,83.83,84.07,76183.813,1691560799999,6398122.27625,9801,40528.608,3404042.18260,0
+1691560800000,84.06,84.15,83.55,83.80,123274.102,1691564399999,10330580.69440,14957,51928.537,4351607.20362,0
+1691564400000,83.80,84.10,83.79,84.01,78872.374,1691567999999,6621259.87332,11177,40150.963,3370786.20418,0
+1691568000000,84.00,84.21,83.87,84.08,95036.601,1691571599999,7989671.81930,10503,47782.978,4017568.74835,0
+1691571600000,84.07,84.11,83.87,83.92,68955.785,1691575199999,5791300.39301,8733,28073.912,2357977.14442,0
+1691575200000,83.92,84.27,83.79,84.22,110550.779,1691578799999,9292203.62683,13312,60465.762,5083085.75455,0
+1691578800000,84.22,84.29,83.72,83.97,129979.260,1691582399999,10915893.52453,15166,60297.145,5063801.34237,0
+1691582400000,83.96,84.61,83.72,84.47,211673.809,1691585999999,17797131.78597,23652,112478.238,9458684.73605,0
+1691586000000,84.46,84.58,83.80,83.87,264345.651,1691589599999,22240233.99014,25610,116514.034,9802988.01329,0
+1691589600000,83.86,84.12,83.41,83.46,248244.023,1691593199999,20794284.54746,28144,112014.239,9385135.42988,0
+1691593200000,83.45,83.70,83.34,83.59,176273.112,1691596799999,14722901.70649,20570,86756.890,7246773.79192,0
+1691596800000,83.60,83.65,83.08,83.32,217173.259,1691600399999,18112730.09199,26450,98043.209,8177596.50589,0
+1691600400000,83.33,83.66,83.15,83.49,121905.849,1691603999999,10173841.02413,19959,65795.219,5491089.85712,0
+1691604000000,83.49,83.97,83.39,83.74,120444.112,1691607599999,10088241.93784,15466,65156.426,5457069.31649,0
+1691607600000,83.73,83.94,83.43,83.56,87107.725,1691611199999,7292669.47858,13513,41680.780,3489941.83508,0
+1691611200000,83.56,83.93,83.44,83.83,59585.528,1691614799999,4986214.39050,9531,33814.771,2830295.03583,0
+1691614800000,83.84,83.84,83.15,83.67,109847.025,1691618399999,9172640.58377,14216,54162.884,4522074.34216,0
+1691618400000,83.67,83.92,83.54,83.91,61771.334,1691621999999,5171114.30198,9118,31464.618,2634168.46746,0
+1691622000000,83.90,84.22,83.83,84.05,77189.036,1691625599999,6487564.86870,10564,41490.022,3487622.91439,0
+1691625600000,84.05,84.33,83.95,84.12,87694.307,1691629199999,7378630.49888,13655,45706.034,3846307.22552,0
+1691629200000,84.11,84.29,84.00,84.07,92154.586,1691632799999,7754700.06539,13633,37605.929,3164716.89657,0
+1691632800000,84.07,84.37,84.05,84.14,72804.099,1691636399999,6130723.30210,11688,34886.809,2938176.05366,0
+1691636400000,84.13,84.23,84.06,84.11,47911.001,1691639999999,4031094.27013,7480,22577.211,1899550.94211,0
+1691640000000,84.11,84.24,83.97,84.22,67963.571,1691643599999,5715709.74548,9689,31376.771,2639216.53231,0
+1691643600000,84.21,84.23,83.80,84.06,88293.786,1691647199999,7413501.36976,11256,41977.752,3524984.46062,0
+1691647200000,84.07,84.15,83.66,83.74,112463.454,1691650799999,9427866.66548,11563,56375.943,4726073.05730,0
+1691650800000,83.73,84.01,83.72,83.90,89430.502,1691654399999,7499875.27167,10318,51515.221,4320573.12693,0
+1691654400000,83.90,84.01,83.82,83.89,80074.645,1691657999999,6719723.55067,11180,43660.942,3664344.64717,0
+1691658000000,83.89,83.89,83.61,83.84,169711.108,1691661599999,14214321.89520,16032,86353.602,7232966.04409,0
+1691661600000,83.84,83.92,83.69,83.81,74365.681,1691665199999,6231867.22457,8705,39457.843,3306604.85596,0
+1691665200000,83.80,83.83,83.36,83.39,136270.604,1691668799999,11385296.50201,14991,57834.003,4832099.21383,0
+1691668800000,83.39,84.01,83.37,83.73,303531.790,1691672399999,25402655.87168,26713,156986.059,13140238.43437,0
+1691672400000,83.73,84.11,83.52,83.95,186448.374,1691675999999,15626927.53513,19316,94466.689,7918450.04039,0
+1691676000000,83.95,84.12,83.14,83.45,253454.883,1691679599999,21175798.25910,25303,115742.546,9670158.14846,0
+1691679600000,83.46,83.57,83.32,83.35,92844.733,1691683199999,7747738.24874,12096,44394.269,3705017.71812,0
+1691683200000,83.36,83.38,83.00,83.07,161153.854,1691686799999,13407195.33782,17593,66418.351,5526036.83934,0
+1691686800000,83.07,83.12,82.72,82.97,143158.213,1691690399999,11873883.24949,17225,63386.687,5258489.47610,0
+1691690400000,82.97,83.12,82.91,82.98,62907.542,1691693999999,5222318.35284,11202,30048.335,2494625.42564,0
+1691694000000,82.99,82.99,82.61,82.85,75930.008,1691697599999,6286426.79393,13459,31776.826,2631296.16653,0
+1691697600000,82.86,83.02,82.82,82.89,49691.134,1691701199999,4120509.76498,8630,24140.733,2001840.84960,0
+1691701200000,82.88,83.33,82.87,82.95,136232.202,1691704799999,11324131.77820,15082,70500.325,5861252.72208,0
+1691704800000,82.95,83.18,82.93,83.00,49683.607,1691708399999,4126174.69047,7836,26743.820,2221023.67595,0
+1691708400000,83.01,83.10,82.94,83.09,38384.351,1691711999999,3187411.54579,5889,19862.318,1649400.26625,0
+1691712000000,83.10,83.32,83.07,83.24,55434.424,1691715599999,4611165.52093,7257,28558.792,2375439.79267,0
+1691715600000,83.24,83.26,83.04,83.09,41983.797,1691719199999,3490462.12048,5854,18979.032,1578113.12954,0
+1691719200000,83.09,83.16,82.83,82.92,66864.103,1691722799999,5549880.57045,8833,28547.930,2369592.41584,0
+1691722800000,82.92,83.22,82.85,83.20,56806.260,1691726399999,4719550.40946,7224,28525.703,2369954.89507,0
+1691726400000,83.20,83.36,83.18,83.19,60931.372,1691729999999,5074018.58080,8327,27394.956,2281433.99370,0
+1691730000000,83.18,83.20,83.06,83.17,38906.069,1691733599999,3234189.41639,5361,17806.215,1480169.26455,0
+1691733600000,83.16,83.33,83.05,83.26,49292.132,1691737199999,4100520.41540,6665,27716.963,2305791.60259,0
+1691737200000,83.26,83.31,83.05,83.06,45143.338,1691740799999,3754573.97631,7029,20157.733,1676624.21152,0
+1691740800000,83.07,83.23,82.80,82.82,84722.231,1691744399999,7031192.87182,10068,38570.408,3201437.25145,0
+1691744400000,82.82,82.99,82.75,82.79,76311.276,1691747999999,6321895.68652,9455,37150.406,3078043.39181,0
+1691748000000,82.79,82.98,82.70,82.91,55954.129,1691751599999,4636125.88341,7121,30188.757,2501601.25709,0
+1691751600000,82.92,83.17,82.83,83.16,58924.077,1691755199999,4891218.69711,8485,32543.242,2701799.03899,0
+1691755200000,83.16,83.43,83.01,83.09,186158.285,1691758799999,15494160.08070,16036,93393.627,7773465.23756,0
+1691758800000,83.08,83.28,83.00,83.24,94024.977,1691762399999,7815578.17597,10996,52008.967,4323218.93419,0
+1691762400000,83.24,83.59,83.21,83.40,199004.097,1691765999999,16603682.73870,19317,103288.974,8618246.86632,0
+1691766000000,83.41,83.53,82.87,83.02,152934.449,1691769599999,12711371.22884,16289,74184.109,6165663.26164,0
+1691769600000,83.01,83.21,82.62,83.06,141321.219,1691773199999,11722845.66366,15076,67130.502,5569240.65622,0
+1691773200000,83.06,83.17,82.92,83.05,64481.340,1691776799999,5354626.52557,7753,25782.979,2141341.25988,0
+1691776800000,83.05,83.14,82.91,82.99,36347.549,1691780399999,3017749.62074,5797,17923.521,1488230.92356,0
+1691780400000,82.99,83.01,82.79,82.87,50006.992,1691783999999,4144400.20726,6796,26260.191,2176344.49528,0
+1691784000000,82.88,83.07,82.80,83.06,37679.988,1691787599999,3124845.37320,7079,22921.443,1901070.81649,0
+1691787600000,83.05,83.41,83.05,83.39,52976.583,1691791199999,4408688.57166,9247,29821.980,2481651.62105,0
+1691791200000,83.38,83.44,83.26,83.36,52934.766,1691794799999,4412130.67393,9498,22994.792,1916733.53037,0
+1691794800000,83.36,83.69,83.26,83.54,73277.455,1691798399999,6119183.70939,10147,40025.809,3342986.87710,0
+1691798400000,83.54,84.00,83.43,83.92,119570.649,1691801999999,10013301.90248,12454,64104.057,5368766.67273,0
+1691802000000,83.92,83.96,83.55,83.64,91972.769,1691805599999,7699521.74154,9351,30024.821,2513169.11608,0
+1691805600000,83.65,83.81,83.58,83.66,50089.859,1691809199999,4192629.04326,7525,23363.268,1955647.65574,0
+1691809200000,83.66,83.73,83.47,83.73,54659.807,1691812799999,4569337.85611,7344,25131.951,2100987.36059,0
+1691812800000,83.72,83.83,83.65,83.69,46887.892,1691816399999,3927397.83615,7013,21818.559,1827595.58810,0
+1691816400000,83.69,83.75,83.59,83.61,32324.928,1691819999999,2704053.52284,6247,15701.174,1313560.30150,0
+1691820000000,83.61,83.76,83.54,83.71,41908.779,1691823599999,3505526.83142,6759,22113.338,1849981.82842,0
+1691823600000,83.71,83.76,83.54,83.55,34695.857,1691827199999,2902127.94708,6803,15181.756,1270019.11852,0
+1691827200000,83.55,83.60,83.35,83.45,55371.306,1691830799999,4621564.57522,8860,25196.427,2103048.58409,0
+1691830800000,83.44,83.68,83.44,83.62,50033.626,1691834399999,4181994.26897,6783,26796.291,2239753.16783,0
+1691834400000,83.62,83.77,83.60,83.76,42308.529,1691837999999,3541610.23130,6093,26212.299,2194266.04896,0
+1691838000000,83.76,83.85,83.68,83.85,41919.514,1691841599999,3510994.65420,6039,25153.094,2106816.80830,0
+1691841600000,83.84,83.86,83.55,83.66,56070.869,1691845199999,4692458.95031,7421,22927.243,1918236.70206,0
+1691845200000,83.66,83.72,83.50,83.52,51008.464,1691848799999,4264603.74541,6771,21643.805,1809739.77451,0
+1691848800000,83.51,83.62,83.48,83.56,62083.832,1691852399999,5187145.96076,6966,31474.655,2629970.21186,0
+1691852400000,83.57,83.68,83.47,83.53,75214.161,1691855999999,6285949.60888,6866,38577.035,3224196.58712,0
+1691856000000,83.54,83.73,83.53,83.71,41548.785,1691859599999,3475551.20270,8453,25838.543,2161292.41790,0
+1691859600000,83.71,83.74,83.49,83.51,43688.707,1691863199999,3652950.81794,7950,18462.945,1543807.36863,0
+1691863200000,83.51,83.60,83.48,83.52,36798.146,1691866799999,3073790.02205,6279,18516.540,1546766.53964,0
+1691866800000,83.52,83.53,83.25,83.32,57025.100,1691870399999,4755050.55926,7920,22487.933,1875160.98129,0
+1691870400000,83.32,83.42,83.21,83.41,43652.824,1691873999999,3637298.19228,8709,25875.218,2156269.88971,0
+1691874000000,83.40,83.53,83.37,83.46,25232.768,1691877599999,2105780.24513,8575,14068.942,1174175.46061,0
+1691877600000,83.46,83.65,83.46,83.57,44136.160,1691881199999,3688248.26956,8387,21965.670,1835532.33841,0
+1691881200000,83.57,83.58,83.33,83.44,31025.683,1691884799999,2588985.62616,6453,14095.761,1176219.88114,0
+1691884800000,83.44,83.60,83.26,83.59,68061.126,1691888399999,5675607.79988,8306,35693.596,2977142.04978,0
+1691888400000,83.59,83.60,83.33,83.46,38050.754,1691891999999,3175634.94436,6335,19059.780,1590538.89904,0
+1691892000000,83.45,83.75,83.25,83.32,332601.652,1691895599999,27755382.85195,25578,163764.391,13665642.03706,0
+1691895600000,83.31,83.36,83.17,83.27,64172.262,1691899199999,5343998.54219,8944,30117.711,2508317.73828,0
+1691899200000,83.27,83.29,83.12,83.18,56687.199,1691902799999,4716175.64792,9661,26303.196,2188367.16367,0
+1691902800000,83.18,83.19,82.92,83.01,73241.696,1691906399999,6082540.54661,13178,32023.364,2659483.58859,0
+1691906400000,83.01,83.15,82.96,83.11,54674.840,1691909999999,4541360.24361,10116,31902.113,2649947.68222,0
+1691910000000,83.12,83.24,83.08,83.18,45215.273,1691913599999,3760317.20855,10136,23337.376,1940836.68983,0
+1691913600000,83.18,83.20,83.08,83.19,30795.851,1691917199999,2560428.18566,6190,16492.729,1371297.42458,0
+1691917200000,83.20,83.20,82.94,83.06,65300.219,1691920799999,5422528.86793,9502,32719.084,2717032.78197,0
+1691920800000,83.05,83.07,82.95,82.97,32750.810,1691924399999,2718703.73179,7117,16717.344,1387800.53559,0
+1691924400000,82.97,83.08,82.81,82.93,123281.950,1691927999999,10223941.59288,11701,54561.355,4525652.22597,0
+1691928000000,82.93,83.14,82.79,83.08,72971.578,1691931599999,6052758.40712,11093,38037.646,3155410.66757,0
+1691931600000,83.09,83.11,82.89,83.01,56129.642,1691935199999,4658722.11503,8984,25192.118,2091006.79664,0
+1691935200000,83.02,83.12,82.94,82.95,35690.586,1691938799999,2963191.30930,5820,14933.380,1240010.50402,0
+1691938800000,82.95,83.04,82.80,82.89,66380.519,1691942399999,5504368.21364,9476,32628.156,2705810.64137,0
+1691942400000,82.89,82.98,82.77,82.93,57023.360,1691945999999,4725895.97800,8891,28230.684,2339716.86986,0
+1691946000000,82.93,83.16,82.92,83.15,49785.663,1691949599999,4135267.36764,10466,28518.810,2368962.89799,0
+1691949600000,83.15,83.31,83.14,83.26,56441.495,1691953199999,4697564.10117,10803,27193.822,2263381.62823,0
+1691953200000,83.26,83.46,83.25,83.29,70560.126,1691956799999,5881253.05949,11720,30562.808,2547547.78149,0
+1691956800000,83.29,83.37,83.13,83.13,42965.468,1691960399999,3575799.06860,9526,19271.618,1603970.24298,0
+1691960400000,83.13,83.16,82.83,82.95,62006.779,1691963999999,5146062.30742,10637,32205.166,2673019.71855,0
+1691964000000,82.95,82.95,80.94,81.75,576927.847,1691967599999,47268568.34087,59164,236012.275,19336228.36066,0
+1691967600000,81.75,82.06,81.61,81.88,146793.608,1691971199999,12019558.03691,17448,73942.862,6054921.66469,0
+1691971200000,81.87,82.12,81.81,82.06,107859.961,1691974799999,8839133.95151,17506,60288.588,4941223.31538,0
+1691974800000,82.06,82.23,81.95,82.07,77332.172,1691978399999,6349997.93429,12815,40465.151,3322938.10873,0
+1691978400000,82.07,82.24,81.44,82.03,183469.628,1691981999999,15025751.04746,25206,92189.500,7551252.58816,0
+1691982000000,82.03,82.24,81.96,82.04,83927.097,1691985599999,6891597.84524,12622,45847.886,3765189.86958,0
+1691985600000,82.03,82.34,82.03,82.29,59981.009,1691989199999,4931235.13292,9766,38757.434,3186504.27859,0
+1691989200000,82.29,82.42,82.24,82.35,47400.082,1691992799999,3902158.53522,8317,26087.052,2147819.78399,0
+1691992800000,82.35,82.53,82.18,82.24,83790.925,1691996399999,6897753.61163,10985,44057.619,3628057.44756,0
+1691996400000,82.24,82.30,82.08,82.19,63874.973,1691999999999,5249968.89094,9438,32319.001,2656521.84336,0
+1692000000000,82.18,82.43,82.17,82.23,79984.895,1692003599999,6582970.96080,11576,39660.061,3264096.84599,0
+1692003600000,82.24,82.36,82.10,82.21,81942.811,1692007199999,6737535.29410,10350,38880.593,3196963.96333,0
+1692007200000,82.21,82.28,82.12,82.24,33227.066,1692010799999,2731511.51156,6371,16679.883,1371306.84654,0
+1692010800000,82.24,82.26,81.96,82.05,43295.224,1692014399999,3552942.48252,9350,17704.752,1452919.41000,0
+1692014400000,82.06,82.11,81.85,81.97,72251.316,1692017999999,5921681.08617,11553,34219.676,2804913.80312,0
+1692018000000,81.97,82.16,81.82,82.13,86899.049,1692021599999,7123746.05223,11366,47752.030,3915032.46603,0
+1692021600000,82.13,82.49,82.09,82.28,149699.908,1692025199999,12319056.31285,18031,81162.156,6679061.73019,0
+1692025200000,82.28,82.93,82.16,82.75,221485.434,1692028799999,18300947.49778,28359,125577.942,10375871.11811,0
+1692028800000,82.75,83.08,82.60,82.86,130715.262,1692032399999,10831946.33532,18908,61358.992,5085830.76111,0
+1692032400000,82.86,82.90,82.01,82.21,206444.065,1692035999999,17017704.26922,21804,90180.233,7436546.43640,0
+1692036000000,82.20,82.24,81.52,81.97,236107.722,1692039599999,19346785.13552,26511,119085.333,9759944.87755,0
+1692039600000,81.96,82.12,81.92,82.03,55553.963,1692043199999,4556471.96025,10720,28406.829,2329852.88148,0
+1692043200000,82.03,82.15,81.88,82.07,53604.859,1692046799999,4398057.87201,8713,27121.190,2225382.34393,0
+1692046800000,82.07,82.41,82.07,82.26,54018.727,1692050399999,4441306.34092,9121,35450.451,2915302.10289,0
+1692050400000,82.26,82.32,82.04,82.07,65031.038,1692053999999,5345947.33757,11287,28255.932,2322941.42909,0
+1692054000000,82.06,82.18,82.03,82.06,50360.135,1692057599999,4133675.90765,9802,23549.746,1933048.78994,0
+1692057600000,82.06,82.16,81.95,82.09,61381.806,1692061199999,5036763.71979,8752,30441.643,2498099.80390,0
+1692061200000,82.09,82.22,81.85,81.95,84742.150,1692064799999,6950185.98524,11567,37102.805,3043557.60591,0
+1692064800000,81.94,82.04,81.87,81.91,47310.647,1692068399999,3877074.71420,7219,20947.799,1716835.34644,0
+1692068400000,81.90,81.94,81.44,81.57,130007.735,1692071999999,10620588.98560,13522,46124.738,3767602.06343,0
+1692072000000,81.57,81.66,81.46,81.62,87905.915,1692075599999,7170041.97575,12667,47398.953,3866367.26880,0
+1692075600000,81.62,81.69,81.47,81.63,85812.391,1692079199999,7000844.95308,11807,45649.431,3724586.26783,0
+1692079200000,81.62,81.83,81.57,81.80,54885.426,1692082799999,4485605.96491,10115,32446.168,2651796.96753,0
+1692082800000,81.79,81.91,81.54,81.84,83649.149,1692086399999,6841578.65004,12120,44925.339,3674610.91897,0
+1692086400000,81.85,81.98,81.72,81.85,106097.190,1692089999999,8683612.50408,12197,47788.499,3911841.59419,0
+1692090000000,81.85,81.98,81.80,81.93,60783.824,1692093599999,4976533.87135,8097,32392.818,2652223.96132,0
+1692093600000,81.93,81.97,81.73,81.78,48622.374,1692097199999,3977832.98372,7930,22888.266,1872422.06429,0
+1692097200000,81.78,81.81,81.58,81.60,90972.217,1692100799999,7430695.76315,10619,42285.657,3454148.09270,0
+1692100800000,81.60,81.83,81.49,81.73,92875.512,1692104399999,7585688.00914,10785,46209.524,3774779.80346,0
+1692104400000,81.72,81.97,81.70,81.71,84582.852,1692107999999,6922457.80987,10240,37290.109,3052087.38587,0
+1692108000000,81.71,81.92,81.46,81.88,136872.201,1692111599999,11187006.67956,14213,72306.356,5910819.44723,0
+1692111600000,81.88,81.89,81.21,81.32,235055.954,1692115199999,19147930.20838,22357,102414.099,8342880.70200,0
+1692115200000,81.32,81.42,81.05,81.22,161595.558,1692118799999,13125192.66917,17510,70124.877,5696450.94202,0
+1692118800000,81.22,81.47,81.18,81.43,115066.478,1692122399999,9359191.26387,11182,62992.593,5123854.28289,0
+1692122400000,81.43,81.52,81.07,81.31,113550.245,1692125999999,9229357.69622,11265,54462.935,4427340.53473,0
+1692126000000,81.32,81.33,76.30,79.28,1669961.226,1692129599999,131744907.95685,151391,758356.397,59823330.08085,0
+1692129600000,79.29,79.74,79.05,79.60,215457.194,1692133199999,17123477.12059,24860,104481.053,8303498.52852,0
+1692133200000,79.59,79.90,79.55,79.69,139453.864,1692136799999,11116017.24920,16706,63231.742,5040556.75169,0
+1692136800000,79.69,79.83,79.33,79.44,121701.336,1692140399999,9683376.51698,16580,47759.194,3800247.74422,0
+1692140400000,79.45,79.56,79.15,79.23,158873.271,1692143999999,12599994.28349,17485,72890.964,5781000.63276,0
+1692144000000,79.23,79.38,79.02,79.28,140314.634,1692147599999,11119141.50454,18728,70259.880,5567945.33985,0
+1692147600000,79.27,79.43,79.23,79.42,89967.539,1692151199999,7137606.38870,13242,42935.322,3406505.59443,0
+1692151200000,79.42,79.58,79.37,79.46,60428.608,1692154799999,4802981.31179,10311,29691.942,2360082.99024,0
+1692154800000,79.47,79.49,79.09,79.11,70252.572,1692158399999,5567268.50125,10750,28203.260,2234889.62969,0
+1692158400000,79.12,79.22,78.69,78.82,152607.759,1692161999999,12050800.39605,17393,63259.025,4996094.59582,0
+1692162000000,78.82,78.82,78.25,78.52,222213.026,1692165599999,17446588.77942,25963,105290.524,8265652.83393,0
+1692165600000,78.51,78.69,78.26,78.63,140376.096,1692169199999,11008546.18855,16984,69582.173,5457506.46408,0
+1692169200000,78.63,79.03,78.62,78.84,146978.948,1692172799999,11592823.48927,15020,73562.059,5801267.32273,0
+1692172800000,78.84,79.10,78.77,78.92,119021.585,1692176399999,9397757.87188,13356,60709.752,4793961.37263,0
+1692176400000,78.93,79.01,78.21,78.62,228823.130,1692179999999,17983156.04236,23238,101075.617,7944804.16828,0
+1692180000000,78.62,79.03,78.57,78.92,94430.175,1692183599999,7443638.73797,11725,51211.568,4036269.34432,0
+1692183600000,78.92,78.94,78.61,78.72,60854.335,1692187199999,4795174.88684,9023,28072.397,2212051.91254,0
+1692187200000,78.73,78.75,77.69,78.33,530001.987,1692190799999,41443976.39837,50166,260817.348,20399009.27704,0
+1692190800000,78.32,78.44,77.51,77.64,357420.077,1692194399999,27863705.36484,35771,161455.648,12588419.62228,0
+1692194400000,77.65,78.27,77.36,78.17,192413.323,1692197999999,14981983.00756,23842,97331.170,7580442.78460,0
+1692198000000,78.17,78.36,77.85,77.95,149840.587,1692201599999,11701422.49446,17118,69366.688,5417848.34410,0
+1692201600000,77.95,77.99,76.54,77.01,962788.975,1692205199999,74290462.22309,87089,453734.767,35015919.31096,0
+1692205200000,77.01,77.55,76.58,77.52,282960.913,1692208799999,21792315.27893,30022,151354.966,11659185.69963,0
+1692208800000,77.52,77.85,77.18,77.48,218059.750,1692212399999,16915861.09698,24778,105171.736,8159702.73697,0
+1692212400000,77.48,77.49,77.00,77.01,107881.355,1692215999999,8328767.83589,12520,48839.333,3770647.46627,0
+1692216000000,77.00,77.20,72.98,74.76,1371339.863,1692219599999,102702832.43426,124829,604577.818,45274688.37499,0
+1692219600000,74.75,74.77,72.45,73.59,935810.440,1692223199999,68981654.46339,91966,436556.885,32190974.92662,0
+1692223200000,73.60,74.45,73.60,74.34,265208.111,1692226799999,19650070.25616,29131,130101.142,9640009.13258,0
+1692226800000,74.35,74.62,74.01,74.53,321018.033,1692230399999,23855350.27516,30663,152921.933,11365270.56204,0
+1692230400000,74.53,74.58,72.75,74.52,611748.876,1692233999999,45183222.16696,56172,297134.208,21955289.42263,0
+1692234000000,74.52,75.43,74.44,75.14,287125.466,1692237599999,21537083.85990,30634,158677.941,11902197.21724,0
+1692237600000,75.14,75.23,74.84,75.04,120583.777,1692241199999,9050524.76261,14999,55181.823,4142298.84591,0
+1692241200000,75.05,75.34,74.97,75.03,110147.264,1692244799999,8279783.23223,12364,54117.082,4067891.98603,0
+1692244800000,75.02,75.27,74.96,75.22,90591.363,1692248399999,6806122.62958,11972,45766.842,3438608.23768,0
+1692248400000,75.22,75.81,75.16,75.72,134350.448,1692251999999,10140757.91476,17948,77990.694,5886579.31804,0
+1692252000000,75.72,75.74,75.41,75.53,144458.748,1692255599999,10915621.96789,15683,78800.402,5954425.20119,0
+1692255600000,75.52,75.53,75.27,75.43,109253.727,1692259199999,8235238.98864,12934,52388.151,3949017.55664,0
+1692259200000,75.43,75.57,75.17,75.21,143381.978,1692262799999,10804830.46200,13046,63443.775,4780838.76811,0
+1692262800000,75.22,75.54,75.03,75.19,161171.345,1692266399999,12134422.32310,16149,79595.210,5993591.22433,0
+1692266400000,75.19,75.31,74.81,75.01,165945.966,1692269999999,12455716.73567,18196,78826.911,5918189.91472,0
+1692270000000,75.02,75.16,74.89,75.02,85851.284,1692273599999,6441539.82631,12221,42153.880,3163053.52369,0
+1692273600000,75.03,75.46,74.94,75.26,128361.832,1692277199999,9657848.67554,14096,69171.289,5204955.34278,0
+1692277200000,75.26,75.73,75.06,75.13,181514.680,1692280799999,13684404.49272,20075,86059.065,6489466.16714,0
+1692280800000,75.13,75.42,74.22,74.45,398243.129,1692284399999,29772478.63814,38103,186855.976,13969053.44985,0
+1692284400000,74.45,74.96,72.95,73.52,905960.782,1692287999999,66873094.01593,86561,418325.994,30895023.58446,0
+1692288000000,73.52,74.13,72.74,73.67,722762.218,1692291599999,53025409.53444,66889,340390.753,24982937.15093,0
+1692291600000,73.66,74.36,73.66,74.35,200577.514,1692295199999,14867629.76740,22785,105503.659,7820458.14307,0
+1692295200000,74.35,74.72,74.30,74.43,182073.931,1692298799999,13562704.43280,20226,89339.209,6655021.68896,0
+1692298800000,74.44,74.77,74.40,74.41,96733.049,1692302399999,7215419.30959,13026,48568.291,3622912.50320,0
+1692302400000,74.41,74.50,73.45,73.94,382780.044,1692305999999,28316112.95679,30803,182603.575,13509776.11483,0
+1692306000000,73.93,74.09,55.00,62.81,3460344.228,1692309599999,224237320.25056,312126,1447589.782,93323518.43209,0
+1692309600000,62.81,65.60,61.69,65.37,2085669.894,1692313199999,132223076.67833,269030,1053814.524,66822143.55759,0
+1692313200000,65.36,66.26,64.31,64.71,906397.489,1692316799999,59089488.07227,104918,442501.133,28860304.30318,0
+1692316800000,64.70,65.77,64.45,65.73,541496.811,1692320399999,35356600.93988,59573,290606.748,18975649.25031,0
+1692320400000,65.72,65.91,65.01,65.13,285205.945,1692323999999,18635967.38404,32779,140723.039,9196415.08483,0
+1692324000000,65.13,65.60,63.72,63.98,410601.908,1692327599999,26508766.93583,42072,201510.589,13013166.23002,0
+1692327600000,63.99,64.53,63.67,64.38,296691.426,1692331199999,19014454.78379,31661,148154.231,9496351.91638,0
+1692331200000,64.38,64.55,63.26,63.90,403912.877,1692334799999,25765601.16863,41319,190440.115,12147314.83215,0
+1692334800000,63.90,64.76,63.73,64.62,291645.224,1692338399999,18727978.49461,31724,146343.763,9397722.28297,0
+1692338400000,64.62,65.50,64.62,65.32,400129.690,1692341999999,26081028.06097,40029,201945.955,13161347.22173,0
+1692342000000,65.31,65.61,65.12,65.30,227082.159,1692345599999,14835923.91053,25296,114971.062,7512317.29903,0
+1692345600000,65.30,65.61,65.00,65.46,261610.690,1692349199999,17083385.91803,25210,118256.737,7722246.18986,0
+1692349200000,65.47,65.52,64.94,65.00,194461.873,1692352799999,12684654.79737,20317,81002.149,5284446.90072,0
+1692352800000,65.01,65.26,64.92,65.01,164269.396,1692356399999,10689870.42238,17860,72360.865,4709056.43791,0
+1692356400000,65.00,65.46,64.67,65.23,313073.725,1692359999999,20377955.66416,31114,148661.670,9679284.89383,0
+1692360000000,65.23,65.30,64.75,64.80,270841.680,1692363599999,17603418.97022,25937,120365.403,7823910.48447,0
+1692363600000,64.80,65.20,64.67,64.81,273760.710,1692367199999,17763453.77819,27454,130698.670,8481223.24867,0
+1692367200000,64.82,64.96,63.93,64.28,607843.167,1692370799999,39147019.60946,47649,269490.219,17357102.34049,0
+1692370800000,64.29,65.08,64.20,64.44,418710.091,1692374399999,27068854.60426,36951,198481.090,12831103.72563,0
+1692374400000,64.44,64.73,63.72,64.26,344846.877,1692377999999,22185982.85155,33111,163583.394,10526533.62078,0
+1692378000000,64.26,65.06,63.00,64.67,889714.444,1692381599999,57089726.45412,72831,432548.668,27754280.36703,0
+1692381600000,64.67,65.34,64.35,64.91,352963.964,1692385199999,22876000.45293,32373,172828.996,11203305.91706,0
+1692385200000,64.91,64.91,64.04,64.12,268331.670,1692388799999,17293084.09826,26449,132529.418,8542177.28638,0
+1692388800000,64.13,64.70,64.05,64.20,216928.246,1692392399999,13964015.75874,21840,106229.901,6837313.24770,0
+1692392400000,64.19,64.83,64.16,64.32,131972.423,1692395999999,8510533.68935,15673,62978.678,4061036.52033,0
+1692396000000,64.32,64.60,64.11,64.13,126073.374,1692399599999,8112358.99188,12707,58839.397,3785708.88122,0
+1692399600000,64.13,64.37,63.83,63.93,170102.809,1692403199999,10897097.15259,16347,73639.314,4717999.01176,0
+1692403200000,63.92,64.57,63.76,64.46,266465.808,1692406799999,17094616.82816,22503,135502.417,8695189.78134,0
+1692406800000,64.47,64.47,63.90,63.91,143443.103,1692410399999,9205279.24778,14712,59945.493,3846439.91281,0
+1692410400000,63.91,64.05,63.78,63.93,141383.112,1692413999999,9033661.87923,14316,66996.923,4280883.45713,0
+1692414000000,63.93,64.06,63.60,64.02,170064.507,1692417599999,10856765.34949,15158,84784.394,5414297.85877,0
+1692417600000,64.02,64.35,63.81,64.31,115551.108,1692421199999,7404036.89531,12801,54953.157,3521867.34700,0
+1692421200000,64.31,64.32,63.77,63.81,152671.890,1692424799999,9767610.85326,14239,68901.405,4406766.95029,0
+1692424800000,63.81,63.97,63.70,63.73,93576.851,1692428399999,5973133.41120,10314,47225.197,3014731.54144,0
+1692428400000,63.74,63.91,63.51,63.90,153604.037,1692431999999,9784748.30899,14505,66865.653,4260053.61059,0
+1692432000000,63.90,64.24,63.81,64.06,184728.345,1692435599999,11828987.45257,16873,91695.963,5871388.86718,0
+1692435600000,64.06,64.28,63.95,64.21,113644.557,1692439199999,7285168.60149,12378,57606.872,3693308.04631,0
+1692439200000,64.21,64.35,63.90,63.97,113561.480,1692442799999,7282203.99097,11279,53096.484,3405427.99567,0
+1692442800000,63.96,64.10,63.76,63.76,111828.907,1692446399999,7149325.32782,13190,51039.974,3264014.43156,0
+1692446400000,63.77,63.86,63.64,63.64,127851.967,1692449999999,8147208.11661,14768,62444.838,3979459.24979,0
+1692450000000,63.64,63.97,63.64,63.72,126821.487,1692453599999,8091249.87235,13873,60089.146,3833490.09827,0
+1692453600000,63.73,64.00,63.68,63.81,148727.827,1692457199999,9495845.34286,14313,74683.260,4768443.78052,0
+1692457200000,63.81,64.68,63.75,64.64,385911.544,1692460799999,24778489.90958,30805,205169.205,13172805.77951,0
+1692460800000,64.63,64.94,64.21,64.83,318638.214,1692464399999,20571295.17594,27856,154291.649,9963473.59090,0
+1692464400000,64.83,64.84,63.96,64.22,287424.832,1692467999999,18479896.62029,23732,137691.758,8853529.17714,0
+1692468000000,64.22,64.28,64.02,64.08,134658.916,1692471599999,8637098.34792,12983,69564.223,4462022.21642,0
+1692471600000,64.08,64.19,63.91,64.02,111692.372,1692475199999,7154095.90625,11143,54348.664,3481787.87099,0
+1692475200000,64.01,64.06,63.38,63.67,292254.540,1692478799999,18613540.98775,25245,150529.997,9587408.43857,0
+1692478800000,63.67,63.88,63.60,63.87,74714.684,1692482399999,4763718.97693,10702,42974.350,2740297.46855,0
+1692482400000,63.87,63.91,63.57,63.69,52634.448,1692485999999,3356924.66187,7234,22840.677,1457008.16019,0
+1692486000000,63.69,64.11,63.60,64.10,65077.996,1692489599999,4156853.05252,9035,34218.225,2185763.14812,0
+1692489600000,64.10,64.37,63.93,64.31,111974.683,1692493199999,7182103.07776,12536,54376.054,3488161.13621,0
+1692493200000,64.31,64.37,63.90,64.16,105779.156,1692496799999,6778552.87391,12378,49547.464,3174794.90350,0
+1692496800000,64.15,64.24,64.03,64.19,56379.670,1692500399999,3616727.64211,9703,27157.879,1742212.77877,0
+1692500400000,64.19,64.40,64.17,64.30,61358.283,1692503999999,3943741.08202,8891,25751.738,1655298.09928,0
+1692504000000,64.30,64.42,64.22,64.28,53341.692,1692507599999,3430747.90883,11000,27560.767,1772677.59563,0
+1692507600000,64.29,64.41,64.13,64.17,77112.654,1692511199999,4957146.57323,11155,34502.812,2218026.99896,0
+1692511200000,64.16,64.22,63.98,64.13,94592.985,1692514799999,6062404.90467,8759,44127.008,2828357.44590,0
+1692514800000,64.12,64.21,64.04,64.21,77526.680,1692518399999,4972089.38757,8422,39651.864,2543403.88561,0
+1692518400000,64.21,64.37,64.06,64.34,84771.140,1692521999999,5442374.03201,9620,44137.332,2833730.22429,0
+1692522000000,64.33,64.47,64.23,64.44,81108.604,1692525599999,5219665.11337,9812,41254.167,2655165.33718,0
+1692525600000,64.44,64.82,64.39,64.76,178996.658,1692529199999,11565246.16322,16756,87416.106,5649031.12414,0
+1692529200000,64.76,65.17,64.76,64.90,257283.263,1692532799999,16717717.88963,22273,132712.358,8623676.85496,0
+1692532800000,64.91,65.05,64.72,64.87,109428.504,1692536399999,7095958.65568,11847,50020.161,3244287.79533,0
+1692536400000,64.86,64.94,64.54,64.63,125467.639,1692539999999,8115207.99684,13182,56391.128,3647638.43184,0
+1692540000000,64.63,64.74,64.22,64.31,242801.086,1692543599999,15654180.50511,18698,115414.207,7441543.73063,0
+1692543600000,64.30,64.70,64.10,64.49,220599.239,1692547199999,14205730.14639,19046,112077.149,7217527.00394,0
+1692547200000,64.50,64.55,64.11,64.22,104504.648,1692550799999,6723958.31976,13638,48623.830,3128897.25166,0
+1692550800000,64.22,64.86,64.16,64.69,144799.910,1692554399999,9348154.61574,16314,78809.533,5087046.25304,0
+1692554400000,64.69,64.92,64.58,64.69,120878.483,1692557999999,7829973.89300,12554,54523.743,3531844.22588,0
+1692558000000,64.70,64.93,64.68,64.92,56190.206,1692561599999,3641811.55659,8152,26438.086,1713470.98973,0
+1692561600000,64.92,65.74,64.91,65.72,231729.180,1692565199999,15136402.03013,24784,127472.220,8325981.57595,0
+1692565200000,65.71,65.85,65.02,65.19,170023.509,1692568799999,11114053.84112,16372,80846.181,5285801.51598,0
+1692568800000,65.18,65.23,65.02,65.18,69970.740,1692572399999,4558212.81987,7473,35550.234,2315963.81393,0
+1692572400000,65.18,65.23,64.94,65.20,62345.199,1692575999999,4057768.21222,7913,30142.993,1962255.80815,0
+1692576000000,65.19,67.00,65.09,65.93,795689.400,1692579599999,52581353.19445,55130,433934.686,28666348.93800,0
+1692579600000,65.94,66.81,65.54,66.73,437448.717,1692583199999,28913665.26862,37361,229170.411,15147889.88478,0
+1692583200000,66.73,66.73,66.18,66.30,265059.927,1692586799999,17603108.87839,25641,119321.027,7924385.93634,0
+1692586800000,66.29,66.70,66.15,66.28,179547.158,1692590399999,11923090.67186,18363,90489.378,6009778.36831,0
+1692590400000,66.27,66.29,65.80,65.94,223719.951,1692593999999,14766476.32656,20993,95087.908,6276196.78348,0
+1692594000000,65.93,66.99,65.85,66.36,388921.201,1692597599999,25848317.74330,32796,211107.431,14029216.91988,0
+1692597600000,66.36,66.62,65.80,65.85,307310.768,1692601199999,20364238.85998,26252,131242.011,8700119.62121,0
+1692601200000,65.85,65.99,65.31,65.52,361044.250,1692604799999,23696885.55095,29483,169222.002,11108327.90276,0
+1692604800000,65.51,65.92,65.35,65.87,222885.108,1692608399999,14627536.39321,21740,114742.592,7531950.38931,0
+1692608400000,65.86,66.25,65.72,65.72,263631.733,1692611999999,17399178.02302,22603,129028.168,8517679.97645,0
+1692612000000,65.72,65.80,64.67,65.12,531146.438,1692615599999,34683378.92030,45630,243114.430,15881802.09289,0
+1692615600000,65.12,65.69,65.01,65.64,233883.450,1692619199999,15282359.07773,21995,124537.364,8138326.02469,0
+1692619200000,65.64,66.37,65.57,65.68,338437.632,1692622799999,22335001.41517,29007,161727.586,10671853.43762,0
+1692622800000,65.69,66.39,65.43,66.35,289549.514,1692626399999,19069827.75478,28076,152798.937,10063869.60577,0
+1692626400000,66.35,66.78,66.02,66.34,393907.402,1692629999999,26142558.29543,35322,206366.139,13696800.25593,0
+1692630000000,66.35,66.44,64.20,64.80,998531.230,1692633599999,65089427.96462,82904,482355.945,31436822.96833,0
+1692633600000,64.81,65.50,64.75,65.21,344449.249,1692637199999,22437476.32411,32154,178450.348,11624122.32264,0
+1692637200000,65.21,66.43,65.13,66.13,447751.300,1692640799999,29483175.53613,35504,235179.345,15482408.63781,0
+1692640800000,66.14,66.35,65.92,66.03,190316.550,1692644399999,12579041.67313,19825,94920.193,6274807.83504,0
+1692644400000,66.03,66.56,65.98,66.30,240501.211,1692647999999,15946824.65112,23277,120120.750,7965721.31757,0
+1692648000000,66.30,66.88,66.27,66.74,292298.390,1692651599999,19475587.30709,25244,156026.670,10397292.92736,0
+1692651600000,66.74,67.31,66.44,66.87,327319.052,1692655199999,21881676.28686,30034,157962.037,10564891.25782,0
+1692655200000,66.88,66.97,66.61,66.62,150780.617,1692658799999,10069708.01724,14385,67987.914,4541819.40599,0
+1692658800000,66.62,67.00,66.58,66.95,149746.663,1692662399999,10006558.83780,13700,70608.719,4718791.12568,0
+1692662400000,66.94,67.38,66.60,66.62,249671.891,1692665999999,16709797.80750,21034,117057.793,7839054.19363,0
+1692666000000,66.62,66.92,66.62,66.72,117465.615,1692669599999,7840811.92716,11035,55149.860,3681077.89480,0
+1692669600000,66.72,66.92,66.63,66.69,90222.492,1692673199999,6023906.22245,9249,42064.818,2808618.71188,0
+1692673200000,66.68,66.72,66.40,66.53,132590.235,1692676799999,8823706.02627,12745,69118.089,4600033.51586,0
+1692676800000,66.53,66.62,66.10,66.15,146021.295,1692680399999,9688021.27671,13578,70410.963,4672354.30669,0
+1692680400000,66.15,66.29,65.97,66.09,149191.554,1692683999999,9864482.17022,12118,72222.595,4776355.75668,0
+1692684000000,66.09,66.39,65.92,66.23,183030.539,1692687599999,12103986.47078,15141,91562.623,6056932.07345,0
+1692687600000,66.23,66.47,66.14,66.43,133931.466,1692691199999,8881321.52546,12998,70202.168,4655931.23888,0
+1692691200000,66.43,66.54,66.04,66.13,151871.727,1692694799999,10061608.01917,12520,76976.500,5099776.23059,0
+1692694800000,66.14,66.44,66.06,66.20,93372.391,1692698399999,6185404.40519,11438,47738.490,3162465.96011,0
+1692698400000,66.20,66.33,65.98,66.14,119491.563,1692701999999,7906372.45623,11884,64030.213,4237233.07504,0
+1692702000000,66.14,66.26,65.99,66.16,97543.932,1692705599999,6448647.99894,10232,49650.404,3282658.35310,0
+1692705600000,66.16,66.35,66.07,66.08,108884.964,1692709199999,7213017.53357,11913,55043.611,3646560.17592,0
+1692709200000,66.07,66.12,65.52,65.74,436070.701,1692712799999,28710151.94390,30896,206789.069,13616040.84814,0
+1692712800000,65.75,66.18,65.55,65.77,266965.057,1692716399999,17593200.06243,25694,138697.542,9140736.16473,0
+1692716400000,65.78,66.06,65.56,65.82,206352.834,1692719999999,13583837.74371,19224,101475.660,6680407.48355,0
+1692720000000,65.83,66.28,65.06,65.90,703201.917,1692723599999,46214501.59454,56683,353373.173,23226701.29283,0
+1692723600000,65.90,65.98,64.40,64.62,572366.351,1692727199999,37145451.93649,47617,282014.881,18304977.24213,0
+1692727200000,64.62,65.17,63.80,64.79,500743.697,1692730799999,32304887.82605,41422,245162.470,15823750.71447,0
+1692730800000,64.79,65.03,63.93,64.11,221574.732,1692734399999,14268682.52426,20968,104452.079,6727287.77047,0
+1692734400000,64.11,64.46,64.09,64.43,133651.781,1692737999999,8586893.41711,14415,67297.013,4323790.28049,0
+1692738000000,64.43,64.56,61.86,63.21,708960.048,1692741599999,44894007.41265,63032,304911.262,19318662.41832,0
+1692741600000,63.20,64.25,63.07,64.22,404345.317,1692745199999,25736879.09042,31624,205064.657,13053115.68435,0
+1692745200000,64.23,65.15,64.10,64.81,491978.150,1692748799999,31856920.59142,38304,263720.037,17075162.14168,0
+1692748800000,64.80,65.07,64.66,64.73,287524.711,1692752399999,18651479.53958,22678,135417.773,8784976.61828,0
+1692752400000,64.72,65.07,64.58,64.93,135251.101,1692755999999,8762348.77840,13745,69206.218,4483987.83060,0
+1692756000000,64.94,65.22,64.85,64.89,128850.887,1692759599999,8378552.49726,14398,60624.223,3942503.83910,0
+1692759600000,64.89,65.02,64.62,64.66,108506.875,1692763199999,7031405.64424,10378,62445.844,4046835.79825,0
+1692763200000,64.67,64.95,64.62,64.92,95338.937,1692766799999,6179847.42177,9537,53652.532,3477646.94766,0
+1692766800000,64.91,64.96,64.57,64.90,91346.669,1692770399999,5914212.70285,9527,45903.841,2972497.47839,0
+1692770400000,64.89,65.42,64.86,65.09,179011.729,1692773999999,11659948.49963,17079,91954.653,5989496.38033,0
+1692774000000,65.09,65.37,64.93,64.99,173043.206,1692777599999,11269267.77641,15299,82004.362,5341316.18096,0
+1692777600000,64.99,65.08,64.83,64.89,89613.668,1692781199999,5818265.04571,9786,44623.653,2897476.78956,0
+1692781200000,64.89,65.01,64.80,64.84,63552.094,1692784799999,4123893.63011,7353,33444.974,2170559.01716,0
+1692784800000,64.84,64.86,64.57,64.62,110221.963,1692788399999,7134542.53102,9921,52669.858,3409545.12215,0
+1692788400000,64.61,64.65,64.36,64.50,143722.001,1692791999999,9274679.88869,13242,72434.199,4675114.19399,0
+1692792000000,64.50,64.66,64.17,64.21,153675.716,1692795599999,9896506.24968,14002,74030.730,4767373.55947,0
+1692795600000,64.21,64.84,64.02,64.80,272606.744,1692799199999,17560923.23614,20594,144034.355,9280559.81427,0
+1692799200000,64.79,65.19,64.46,65.06,316010.873,1692802799999,20490494.20903,26044,158755.187,10295301.50615,0
+1692802800000,65.07,65.35,64.97,65.26,185245.738,1692806399999,12064876.90661,16772,94422.696,6150119.78742,0
+1692806400000,65.26,66.34,65.04,66.09,640343.548,1692809999999,42176180.10558,48970,324375.757,21364105.47097,0
+1692810000000,66.09,66.63,65.87,66.00,396582.171,1692813599999,26291565.76275,33405,207679.975,13770913.40401,0
+1692813600000,66.00,66.11,65.64,65.85,220414.689,1692817199999,14521544.77755,18914,103495.641,6818651.43798,0
+1692817200000,65.85,66.75,65.77,66.42,295622.196,1692820799999,19616169.71374,24927,163588.529,10853464.79850,0
+1692820800000,66.42,66.71,65.97,66.00,251597.773,1692824399999,16694876.71045,21010,123277.591,8183217.26360,0
+1692824400000,65.99,66.00,64.91,65.22,207658.635,1692827999999,13610962.02670,23051,95568.460,6264163.83362,0
+1692828000000,65.21,65.74,65.16,65.50,158751.796,1692831599999,10399346.39747,14824,85486.047,5599853.71746,0
+1692831600000,65.50,65.76,65.43,65.59,119316.026,1692835199999,7824096.09992,10793,55419.383,3634878.45410,0
+1692835200000,65.59,65.77,65.45,65.51,106184.765,1692838799999,6964291.45841,10904,56450.227,3702367.12335,0
+1692838800000,65.51,65.55,65.23,65.37,92101.208,1692842399999,6023415.27198,9827,44127.105,2886082.56688,0
+1692842400000,65.37,65.57,65.35,65.48,52880.466,1692845999999,3461957.89182,6632,30221.284,1978350.33105,0
+1692846000000,65.48,65.77,65.47,65.72,63015.531,1692849599999,4136969.97062,7074,38933.871,2555893.41660,0
+1692849600000,65.72,65.77,65.47,65.72,67621.727,1692853199999,4438006.20286,8103,32617.176,2141024.65964,0
+1692853200000,65.72,65.85,65.51,65.55,84060.217,1692856799999,5522426.48825,9137,43062.919,2829427.21161,0
+1692856800000,65.56,65.80,65.41,65.59,92348.496,1692860399999,6058332.99494,9661,46102.907,3024652.23964,0
+1692860400000,65.60,65.76,65.52,65.59,60376.673,1692863999999,3962774.38586,7234,28507.947,1871234.36663,0
+1692864000000,65.60,65.68,65.43,65.57,65343.324,1692867599999,4282172.94844,7292,33290.835,2181802.96410,0
+1692867600000,65.56,65.73,65.35,65.43,86209.124,1692871199999,5651751.59366,9939,39067.437,2561419.89796,0
+1692871200000,65.42,65.51,65.29,65.51,72323.227,1692874799999,4730094.89094,7651,37888.833,2478511.97024,0
+1692874800000,65.51,65.77,65.45,65.47,90394.047,1692878399999,5929986.88830,9478,39554.928,2595045.84145,0
+1692878400000,65.46,65.49,65.11,65.30,145561.698,1692881999999,9501050.41206,13816,68237.460,4454214.61645,0
+1692882000000,65.29,65.36,65.04,65.31,143922.384,1692885599999,9384066.62410,13629,73519.040,4794160.40011,0
+1692885600000,65.32,65.36,64.30,64.43,469889.470,1692889199999,30425000.72229,36342,216761.878,14033262.48857,0
+1692889200000,64.43,64.60,64.14,64.29,263334.581,1692892799999,16945233.73949,23258,132459.125,8524416.27797,0
+1692892800000,64.29,64.90,64.27,64.83,196488.158,1692896399999,12697819.83839,16943,104193.888,6734216.63073,0
+1692896400000,64.83,64.90,64.10,64.58,219285.931,1692899999999,14146450.10904,19489,105961.733,6835521.29645,0
+1692900000000,64.58,64.60,64.38,64.48,77069.198,1692903599999,4969175.34399,9224,39679.603,2558414.83413,0
+1692903600000,64.49,64.77,64.45,64.59,68804.188,1692907199999,4446491.95476,8697,37910.684,2449837.05674,0
+1692907200000,64.59,64.67,63.84,64.14,220157.207,1692910799999,14135105.22775,20091,100581.290,6459860.81865,0
+1692910800000,64.14,64.58,64.04,64.49,91149.017,1692914399999,5863626.35902,11074,45987.510,2958130.12434,0
+1692914400000,64.49,64.72,64.46,64.70,78138.477,1692917999999,5046800.23376,8088,45719.239,2952927.95597,0
+1692918000000,64.71,64.98,64.57,64.83,95523.525,1692921599999,6186062.49114,10857,45863.107,2970817.53674,0
+1692921600000,64.84,64.86,64.31,64.36,85920.051,1692925199999,5549693.12136,10778,37892.877,2447444.10000,0
+1692925200000,64.36,64.69,64.20,64.68,57734.817,1692928799999,3720085.49194,8483,33439.285,2154845.51674,0
+1692928800000,64.67,64.89,64.50,64.53,83067.691,1692932399999,5374377.35208,9933,37778.288,2444819.94035,0
+1692932400000,64.53,64.57,63.40,64.19,288789.144,1692935999999,18496336.30080,25959,136706.539,8756261.29597,0
+1692936000000,64.19,64.32,63.70,63.81,148104.924,1692939599999,9471845.36159,16727,76479.912,4890534.23351,0
+1692939600000,63.80,64.28,63.67,64.15,104429.357,1692943199999,6682665.59083,13115,55156.697,3530103.92597,0
+1692943200000,64.15,64.54,64.05,64.40,181684.491,1692946799999,11682253.24244,17052,93573.890,6016143.76531,0
+1692946800000,64.39,64.63,64.30,64.37,100261.937,1692950399999,6464359.32684,14239,48560.295,3131040.60266,0
+1692950400000,64.38,64.75,64.35,64.60,101610.574,1692953999999,6564048.27286,14799,57914.704,3741044.70947,0
+1692954000000,64.60,64.75,64.51,64.58,84796.796,1692957599999,5480026.20856,12066,45958.409,2970257.96307,0
+1692957600000,64.59,64.73,64.48,64.56,75221.786,1692961199999,4858206.15813,11137,33050.269,2134783.84448,0
+1692961200000,64.55,64.83,64.55,64.70,74327.809,1692964799999,4810072.32220,12901,38737.379,2506947.83839,0
+1692964800000,64.69,64.94,64.64,64.71,114386.223,1692968399999,7407116.67379,13147,50750.957,3287097.39484,0
+1692968400000,64.71,65.03,64.54,64.59,203056.461,1692971999999,13162151.80261,20419,102811.594,6665248.48578,0
+1692972000000,64.60,65.46,64.08,64.20,641315.780,1692975599999,41462567.72555,58218,317731.845,20549682.02864,0
+1692975600000,64.19,65.01,63.99,64.72,295908.195,1692979199999,19125538.73601,30369,157348.612,10170316.33232,0
+1692979200000,64.72,64.87,64.22,64.28,173329.349,1692982799999,11188874.27323,18378,85997.367,5552165.82390,0
+1692982800000,64.29,64.65,64.25,64.63,107399.391,1692986399999,6922781.63616,12168,57297.846,3693964.04814,0
+1692986400000,64.63,65.24,64.55,65.18,124728.412,1692989999999,8097097.62882,16405,67734.601,4397138.40009,0
+1692990000000,65.18,65.32,64.81,64.92,115142.646,1692993599999,7489620.12424,12332,49563.477,3224368.01557,0
+1692993600000,64.93,65.20,64.81,65.14,71319.105,1692997199999,4634288.10474,9001,40802.621,2651825.02666,0
+1692997200000,65.14,65.22,64.95,65.20,43580.775,1693000799999,2836979.88202,7168,21830.081,1421203.16661,0
+1693000800000,65.19,65.26,64.99,65.20,51929.166,1693004399999,3381919.36636,6975,22247.883,1448878.87008,0
+1693004400000,65.19,65.22,64.98,65.09,47574.664,1693007999999,3096577.85031,6103,23842.322,1551854.33769,0
+1693008000000,65.10,65.17,64.90,64.97,50825.420,1693011599999,3304999.11685,8899,21149.587,1375409.12957,0
+1693011600000,64.97,65.27,64.93,65.27,49178.719,1693015199999,3204345.32497,7481,25258.782,1645582.80841,0
+1693015200000,65.26,65.44,65.21,65.41,69299.390,1693018799999,4526642.83651,8863,39492.744,2579941.49955,0
+1693018800000,65.42,65.50,65.22,65.29,64675.362,1693022399999,4228400.85178,8741,31310.940,2047746.63630,0
+1693022400000,65.29,65.33,65.16,65.30,43281.292,1693025999999,2823690.43008,6447,16823.792,1097830.04881,0
+1693026000000,65.30,65.35,65.08,65.21,40956.154,1693029599999,2671063.29189,5923,19014.531,1240287.47482,0
+1693029600000,65.21,65.34,65.14,65.32,43701.058,1693033199999,2851062.86484,6630,24736.659,1613998.05870,0
+1693033200000,65.32,65.48,65.20,65.34,75245.018,1693036799999,4915981.34477,8657,37184.298,2430372.23512,0
+1693036800000,65.34,65.45,65.17,65.28,83298.992,1693040399999,5437976.33091,10812,39031.991,2548398.18062,0
+1693040400000,65.29,65.37,65.15,65.35,42332.761,1693043999999,2762085.78882,7000,23865.984,1557233.17262,0
+1693044000000,65.35,65.48,65.27,65.44,67975.121,1693047599999,4444366.58116,8306,37003.723,2419712.70751,0
+1693047600000,65.44,65.57,65.36,65.42,63126.684,1693051199999,4131948.44823,8148,35976.798,2355087.09948,0
+1693051200000,65.42,65.47,65.21,65.34,78648.356,1693054799999,5138060.43985,8554,35494.434,2318937.93320,0
+1693054800000,65.34,65.37,65.12,65.21,47464.432,1693058399999,3095547.21855,6889,22583.526,1472911.94080,0
+1693058400000,65.20,65.30,65.12,65.27,62524.132,1693061999999,4077406.03904,6844,27832.105,1815195.31773,0
+1693062000000,65.27,65.30,65.14,65.20,38783.439,1693065599999,2528641.60849,5636,19171.798,1250108.37225,0
+1693065600000,65.19,65.28,64.93,65.02,75837.919,1693069199999,4936950.42199,8707,33749.111,2197503.46580,0
+1693069200000,65.02,65.07,64.90,65.05,59767.949,1693072799999,3883486.56175,7272,31732.672,2061948.52646,0
+1693072800000,65.05,65.12,64.87,64.94,60349.917,1693076399999,3921035.45366,6817,32501.733,2112050.32075,0
+1693076400000,64.94,65.05,64.86,65.02,35224.158,1693079999999,2287851.42461,5188,18750.397,1217887.94196,0
+1693080000000,65.01,65.12,64.95,65.02,28486.243,1693083599999,1852536.18060,4549,14980.591,974266.18983,0
+1693083600000,65.01,65.16,65.00,65.08,29769.814,1693087199999,1937497.71624,4624,17163.974,1117167.30589,0
+1693087200000,65.07,65.13,64.98,65.04,25081.521,1693090799999,1631986.61715,4231,11729.019,763314.17873,0
+1693090800000,65.04,65.05,64.87,64.97,32403.552,1693094399999,2105017.90051,4667,16611.841,1079133.86395,0
+1693094400000,64.97,65.22,64.93,64.99,60770.445,1693097999999,3954904.82998,7667,33135.650,2156556.20552,0
+1693098000000,64.98,65.02,64.80,64.97,59892.929,1693101599999,3887371.62861,7237,28421.824,1844868.88355,0
+1693101600000,64.97,65.02,64.85,64.85,22488.194,1693105199999,1460655.76266,4102,11855.624,770096.70205,0
+1693105200000,64.85,65.01,64.84,64.96,20038.694,1693108799999,1301519.67008,3557,11950.742,776166.13434,0
+1693108800000,64.96,65.11,64.96,65.08,28493.838,1693112399999,1853169.31313,4574,13955.796,907641.29632,0
+1693112400000,65.07,65.20,65.06,65.11,35539.713,1693115999999,2314682.14851,5458,19502.542,1270227.19961,0
+1693116000000,65.10,65.11,64.92,65.02,31297.159,1693119599999,2035181.01041,5628,12463.774,810583.58414,0
+1693119600000,65.03,65.16,64.95,65.15,37291.268,1693123199999,2426909.52205,6607,21285.132,1385319.49890,0
+1693123200000,65.14,65.29,65.04,65.23,52428.960,1693126799999,3416851.35024,9647,26403.700,1720930.11582,0
+1693126800000,65.23,65.26,65.10,65.16,44720.382,1693130399999,2914410.90526,8506,19109.201,1245489.12119,0
+1693130400000,65.15,65.35,65.12,65.19,45832.987,1693133999999,2990397.28047,9719,25591.185,1669840.41169,0
+1693134000000,65.20,65.25,65.16,65.18,28668.697,1693137599999,1869242.29817,8086,15341.028,1000299.20442,0
+1693137600000,65.18,65.31,65.16,65.28,30781.116,1693141199999,2007564.69046,5410,16270.826,1061227.49598,0
+1693141200000,65.28,65.39,65.24,65.35,44985.843,1693144799999,2938338.49197,6210,23860.889,1558632.34479,0
+1693144800000,65.35,65.88,65.35,65.73,175511.959,1693148399999,11521461.95949,18205,99943.410,6559693.34390,0
+1693148400000,65.73,65.92,65.53,65.55,81035.464,1693151999999,5324552.10331,10582,35041.333,2302703.64915,0
+1693152000000,65.55,65.61,65.38,65.57,113072.887,1693155599999,7404268.64071,10405,53844.000,3526411.68510,0
+1693155600000,65.57,65.61,65.09,65.18,93809.532,1693159199999,6127183.84796,10309,40326.903,2634305.63591,0
+1693159200000,65.17,65.28,65.00,65.23,74810.959,1693162799999,4872299.95304,9512,37495.373,2442162.00842,0
+1693162800000,65.24,65.45,65.21,65.26,50238.478,1693166399999,3283449.08195,7455,21168.097,1383428.68394,0
+1693166400000,65.27,65.29,65.10,65.17,40086.367,1693169999999,2613055.33024,5895,21080.606,1374222.90694,0
+1693170000000,65.18,65.42,64.89,65.17,76256.982,1693173599999,4970285.64577,9363,34952.481,2279303.28720,0
+1693173600000,65.16,65.22,65.03,65.19,65475.859,1693177199999,4263305.82019,7684,32298.592,2103044.58296,0
+1693177200000,65.20,65.37,65.14,65.35,44138.904,1693180799999,2880546.32780,5859,23091.590,1507013.89516,0
+1693180800000,65.36,65.39,64.43,64.77,225106.734,1693184399999,14605502.37502,20452,89643.758,5819005.03557,0
+1693184400000,64.77,64.93,64.31,64.82,173120.307,1693187999999,11188634.30434,17784,84335.792,5451144.36166,0
+1693188000000,64.81,64.90,64.66,64.78,54993.658,1693191599999,3564113.40238,6903,25727.581,1667248.06395,0
+1693191600000,64.78,64.84,64.69,64.80,77212.818,1693195199999,5000848.30949,6629,42304.581,2740323.78304,0
+1693195200000,64.80,64.81,64.65,64.75,36170.978,1693198799999,2341588.78549,5418,15962.194,1033371.49400,0
+1693198800000,64.76,64.79,63.99,64.40,223789.656,1693202399999,14399397.70200,20287,88585.948,5699294.57479,0
+1693202400000,64.39,64.57,64.29,64.52,66184.232,1693205999999,4266133.57963,9286,34560.554,2227677.61453,0
+1693206000000,64.51,64.53,64.22,64.35,85105.585,1693209599999,5478742.99365,9363,41418.787,2666487.40253,0
+1693209600000,64.36,64.43,64.18,64.38,77192.212,1693213199999,4964635.73418,12655,43290.234,2784542.49912,0
+1693213200000,64.39,64.43,63.89,64.32,172147.301,1693216799999,11054534.01363,17152,83012.206,5331948.07846,0
+1693216800000,64.32,64.52,64.29,64.47,63194.093,1693220399999,4069412.16756,7987,34063.670,2193801.71732,0
+1693220400000,64.48,64.57,64.40,64.55,51564.894,1693223999999,3324449.64197,8267,28324.448,1826342.55928,0
+1693224000000,64.55,65.39,64.53,64.98,357613.068,1693227599999,23252839.76370,29896,202533.070,13166586.26320,0
+1693227600000,64.99,65.11,64.75,64.91,128609.549,1693231199999,8350167.69157,15000,68341.656,4437512.56234,0
+1693231200000,64.91,65.30,64.82,65.23,129864.470,1693234799999,8453886.13658,16647,68723.979,4473268.04085,0
+1693234800000,65.23,65.48,65.06,65.25,144871.041,1693238399999,9458524.63117,19883,81798.506,5341556.80974,0
+1693238400000,65.25,65.35,65.11,65.26,106475.577,1693241999999,6945054.63280,17965,51995.391,3391813.01214,0
+1693242000000,65.26,65.36,65.17,65.23,79470.557,1693245599999,5186490.62992,13465,41459.042,2705744.99228,0
+1693245600000,65.23,65.26,65.05,65.25,76718.171,1693249199999,4997417.56683,9751,36876.686,2402300.88804,0
+1693249200000,65.25,65.34,64.58,65.06,203281.349,1693252799999,13206038.31939,22201,98039.588,6370383.40833,0
+1693252800000,65.07,65.23,64.96,65.19,70527.955,1693256399999,4594435.94036,11278,40633.970,2647175.41359,0
+1693256400000,65.18,65.48,65.11,65.37,62868.659,1693259999999,4105103.27193,10880,39523.631,2581248.62612,0
+1693260000000,65.37,65.60,65.31,65.52,92757.890,1693263599999,6073407.12430,11094,52176.689,3416582.73983,0
+1693263600000,65.53,65.74,65.44,65.48,101947.669,1693267199999,6687082.40573,11567,49471.639,3245421.48927,0
+1693267200000,65.48,65.54,65.28,65.46,84216.345,1693270799999,5510050.15094,9794,39752.932,2601158.30011,0
+1693270800000,65.47,65.72,65.36,65.48,95706.994,1693274399999,6274868.68968,11088,49559.326,3249841.93043,0
+1693274400000,65.48,65.55,65.31,65.42,57163.426,1693277999999,3739676.45842,8078,27181.268,1778264.90758,0
+1693278000000,65.41,65.42,65.22,65.36,47091.463,1693281599999,3076441.88569,5993,20991.165,1371458.35267,0
+1693281600000,65.36,65.40,65.22,65.26,60260.716,1693285199999,3934568.90055,5862,29106.258,1900518.15142,0
+1693285200000,65.26,65.42,65.19,65.40,34031.172,1693288799999,2222642.16930,5274,20111.749,1313551.12131,0
+1693288800000,65.40,65.46,65.04,65.11,114567.273,1693292399999,7466427.49214,9037,52482.728,3420509.67253,0
+1693292400000,65.12,65.28,65.07,65.07,61822.421,1693295999999,4028351.31296,10059,27134.868,1768390.13071,0
+1693296000000,65.07,65.10,64.86,64.98,111588.081,1693299599999,7251074.14724,11194,53019.152,3445276.58224,0
+1693299600000,64.98,65.06,64.86,64.92,51917.611,1693303199999,3373847.81201,8061,26126.465,1698008.59957,0
+1693303200000,64.92,64.95,64.56,64.83,163885.786,1693306799999,10611460.25936,14995,83732.731,5422265.17246,0
+1693306800000,64.82,65.02,64.75,64.77,91566.671,1693310399999,5942560.46246,9257,47054.192,3054160.78676,0
+1693310400000,64.77,64.93,64.61,64.92,89093.263,1693313999999,5770964.03445,8433,50066.927,3243279.77115,0
+1693314000000,64.91,65.13,64.82,64.95,75424.944,1693317599999,4899434.87067,9109,38940.785,2529624.91130,0
+1693317600000,64.96,70.71,64.96,69.65,3096023.846,1693321199999,210782439.66073,239150,1592953.390,108328320.66214,0
+1693321200000,69.64,69.89,67.83,68.18,799460.678,1693324799999,54923609.11493,77619,373252.438,25647527.32395,0
+1693324800000,68.18,69.34,67.86,69.23,730688.737,1693328399999,50138581.51174,69979,388663.132,26670436.45140,0
+1693328400000,69.24,70.00,68.95,69.68,463987.529,1693331999999,32217661.70598,48780,234130.442,16260840.42268,0
+1693332000000,69.67,69.71,68.63,68.70,227336.488,1693335599999,15732605.69149,25015,106329.004,7357563.97926,0
+1693335600000,68.70,69.01,68.39,68.71,221111.217,1693339199999,15185701.11851,21965,111669.953,7673571.93840,0
+1693339200000,68.71,68.90,68.34,68.67,186058.168,1693342799999,12782381.76110,17708,91688.742,6300443.45257,0
+1693342800000,68.68,69.37,68.67,69.11,167954.116,1693346399999,11602273.40684,16210,83413.369,5760189.78643,0
+1693346400000,69.11,69.43,68.86,69.08,149575.195,1693349999999,10333987.34276,16544,73278.922,5062701.47637,0
+1693350000000,69.07,69.08,68.62,68.82,110053.048,1693353599999,7570234.41377,12983,53994.625,3714131.03541,0
+1693353600000,68.82,69.00,68.04,68.10,180102.001,1693357199999,12335352.64346,18673,76922.268,5270650.37507,0
+1693357200000,68.10,68.11,67.56,67.91,181227.605,1693360799999,12293038.76029,17978,84306.470,5717713.23938,0
+1693360800000,67.91,67.97,67.62,67.78,93582.371,1693364399999,6349147.62878,11729,49148.992,3334911.63046,0
+1693364400000,67.77,67.94,67.47,67.87,108780.031,1693367999999,7364042.35892,13074,54662.770,3701138.56080,0
+1693368000000,67.86,67.93,67.68,67.79,54902.128,1693371599999,3722802.78318,9162,25395.515,1722112.32090,0
+1693371600000,67.78,67.94,67.67,67.88,47364.561,1693375199999,3211828.80242,7837,25169.250,1707079.80954,0
+1693375200000,67.88,67.88,67.56,67.62,90869.545,1693378799999,6152235.29851,11254,37389.768,2531771.74552,0
+1693378800000,67.62,67.81,67.55,67.69,90907.669,1693382399999,6154367.15396,12743,50273.157,3403754.08231,0
+1693382400000,67.70,67.83,67.54,67.83,60572.484,1693385999999,4099974.15073,8892,31489.569,2131935.10517,0
+1693386000000,67.82,67.83,67.25,67.64,151834.554,1693389599999,10247568.12845,16245,68922.489,4652524.56223,0
+1693389600000,67.64,67.82,67.60,67.66,55341.203,1693393199999,3747561.50273,8755,25297.037,1713262.88924,0
+1693393200000,67.65,67.66,67.33,67.38,68929.564,1693396799999,4651911.59129,9665,33083.390,2232616.08859,0
+1693396800000,67.39,67.75,67.29,67.47,121396.811,1693400399999,8195678.03446,14992,60745.375,4101344.32913,0
+1693400400000,67.46,67.79,66.80,67.60,245581.953,1693403999999,16545251.95167,25132,108418.643,7307088.18153,0
+1693404000000,67.61,67.71,66.19,66.86,369842.031,1693407599999,24774465.28367,39634,172038.880,11532300.93186,0
+1693407600000,66.86,67.25,66.54,67.01,184722.215,1693411199999,12353790.03451,22466,98537.070,6590854.62911,0
+1693411200000,67.02,67.27,66.90,67.22,84170.670,1693414799999,5645560.16936,13098,44704.850,2998596.30437,0
+1693414800000,67.22,67.48,67.08,67.27,78084.578,1693418399999,5255040.58379,9860,45385.538,3054359.50696,0
+1693418400000,67.27,67.63,67.13,67.52,66157.502,1693421999999,4454230.17586,9871,34361.592,2314372.31594,0
+1693422000000,67.52,67.62,67.35,67.37,78508.032,1693425599999,5298092.29939,9514,30419.985,2053321.74554,0
+1693425600000,67.37,67.74,67.31,67.62,76742.453,1693429199999,5184586.26428,9443,43743.053,2955017.90379,0
+1693429200000,67.62,67.83,67.40,67.44,70116.169,1693432799999,4738424.72155,9227,30413.574,2056206.33305,0
+1693432800000,67.45,67.65,67.41,67.45,56751.786,1693436399999,3830786.67282,7206,28958.808,1954623.45961,0
+1693436400000,67.44,67.68,67.41,67.61,41103.797,1693439999999,2777294.09487,5517,23443.872,1584090.22137,0
+1693440000000,67.60,67.63,67.14,67.34,106440.672,1693443599999,7169974.66249,12177,43341.194,2919376.79016,0
+1693443600000,67.34,67.38,67.13,67.19,47815.520,1693447199999,3216666.90415,6908,19336.052,1300933.30921,0
+1693447200000,67.19,67.36,67.17,67.32,30343.731,1693450799999,2041775.99935,5593,16907.941,1137745.97369,0
+1693450800000,67.32,67.35,67.12,67.15,58768.070,1693454399999,3950784.38918,5766,24803.854,1667755.62684,0
+1693454400000,67.16,67.55,67.15,67.47,80391.511,1693457999999,5416601.24369,7938,52499.642,3537364.90419,0
+1693458000000,67.47,67.55,67.36,67.47,61663.564,1693461599999,4159167.99223,6659,30627.985,2066108.76114,0
+1693461600000,67.47,67.87,67.43,67.68,78027.740,1693465199999,5279470.45052,10045,44068.274,2982102.40762,0
+1693465200000,67.68,67.87,67.61,67.84,124651.178,1693468799999,8444895.01773,13668,65374.306,4429648.18665,0
+1693468800000,67.84,67.97,67.72,67.83,93493.317,1693472399999,6345305.87743,12727,42387.086,2876991.03574,0
+1693472400000,67.82,67.83,67.53,67.64,107419.794,1693475999999,7269286.97586,11662,42734.337,2892149.65994,0
+1693476000000,67.63,67.77,67.55,67.58,237969.106,1693479599999,16090652.64784,8531,114593.204,7748662.69643,0
+1693479600000,67.59,68.35,67.58,67.99,254893.015,1693483199999,17339221.23819,22695,129236.322,8790849.36295,0
+1693483200000,68.00,68.03,67.52,67.57,173400.296,1693486799999,11748683.75833,17825,75804.404,5136027.13747,0
+1693486800000,67.58,67.60,67.08,67.28,167028.104,1693490399999,11240166.96516,16253,84974.369,5718982.81844,0
+1693490400000,67.27,67.39,66.93,67.38,151508.644,1693493999999,10172874.00781,16962,76401.629,5130685.92327,0
+1693494000000,67.38,67.43,65.19,66.07,493944.855,1693497599999,32759024.58806,45330,222116.578,14733423.35611,0
+1693497600000,66.08,66.08,64.26,64.40,755347.376,1693501199999,49313236.64906,72799,356972.923,23314070.91308,0
+1693501200000,64.39,64.61,63.31,64.45,812224.324,1693504799999,52096147.95696,74714,409857.872,26292397.19969,0
+1693504800000,64.44,64.67,64.18,64.40,153451.349,1693508399999,9885616.15931,17297,77292.564,4979871.09340,0
+1693508400000,64.39,64.40,63.74,64.21,290823.707,1693511999999,18645762.08248,28424,138860.118,8904252.38713,0
+1693512000000,64.20,64.29,63.67,63.82,148185.361,1693515599999,9481745.41445,16904,64428.345,4123424.97215,0
+1693515600000,63.82,63.98,63.11,63.62,304866.309,1693519199999,19394349.95746,32898,148057.769,9420404.67504,0
+1693519200000,63.62,64.08,63.52,64.06,97124.254,1693522799999,6193858.18700,13657,50446.359,3216841.32772,0
+1693522800000,64.06,64.08,63.78,63.84,120096.992,1693526399999,7675254.26609,13210,58733.671,3753924.44895,0
+1693526400000,63.85,64.23,63.78,64.08,139907.797,1693529999999,8960674.56224,16245,75925.695,4862570.10123,0
+1693530000000,64.08,64.12,63.80,63.81,94259.695,1693533599999,6026631.81546,10450,44677.901,2856356.57492,0
+1693533600000,63.81,64.11,63.80,63.96,149457.383,1693537199999,9556126.48356,13028,75296.701,4815793.40623,0
+1693537200000,63.97,64.09,63.80,63.99,48474.252,1693540799999,3099589.23561,6619,22978.437,1469593.04079,0
+1693540800000,63.99,64.07,63.85,63.87,100904.571,1693544399999,6455744.09148,10514,49010.732,3136670.95957,0
+1693544400000,63.88,63.97,63.84,63.87,33765.712,1693547999999,2157918.43808,8554,15693.640,1003020.83640,0
+1693548000000,63.88,63.93,63.39,63.40,223360.941,1693551599999,14218622.82829,18610,93221.454,5936043.90749,0
+1693551600000,63.40,63.67,63.30,63.65,103687.036,1693555199999,6581202.73868,11718,57024.594,3620619.89171,0
+1693555200000,63.65,63.75,63.47,63.55,67253.460,1693558799999,4276392.27775,8875,32679.815,2078480.70072,0
+1693558800000,63.55,63.99,63.44,63.85,180867.412,1693562399999,11529690.18990,14856,104080.121,6635676.22566,0
+1693562400000,63.85,63.87,63.63,63.69,48384.226,1693565999999,3083673.83556,6852,20880.333,1330774.13619,0
+1693566000000,63.68,63.97,63.58,63.89,79828.749,1693569599999,5092335.92916,11748,40620.098,2591421.38228,0
+1693569600000,63.89,64.14,63.76,63.87,130634.046,1693573199999,8356229.77029,16392,62970.271,4028274.16575,0
+1693573200000,63.86,63.87,63.04,63.65,213594.849,1693576799999,13567865.50807,19788,93207.773,5923803.65467,0
+1693576800000,63.65,63.67,62.54,62.91,384809.581,1693580399999,24273738.55019,39567,178620.698,11267135.53341,0
+1693580400000,62.91,63.51,62.61,63.18,218995.313,1693583999999,13831764.10992,23168,110028.982,6949235.72652,0
+1693584000000,63.18,63.52,62.97,62.99,158009.258,1693587599999,9988002.23534,17909,70992.227,4488085.56273,0
+1693587600000,62.99,63.06,61.63,62.26,631693.379,1693591199999,39366966.66561,62802,291024.125,18141635.40984,0
+1693591200000,62.26,63.15,62.17,62.77,250172.321,1693594799999,15678732.67807,24292,123790.516,7760275.64756,0
+1693594800000,62.78,62.90,62.62,62.86,74900.225,1693598399999,4700699.93415,10493,36962.775,2319782.39455,0
+1693598400000,62.87,63.56,62.77,63.07,148863.287,1693601999999,9405565.95725,18281,72457.967,4577736.51376,0
+1693602000000,63.07,63.23,62.90,63.06,60960.943,1693605599999,3844016.47152,8850,29742.701,1875792.93130,0
+1693605600000,63.06,63.15,62.92,63.13,74071.012,1693609199999,4669926.30465,7965,34526.350,2176830.68273,0
+1693609200000,63.14,63.15,62.82,62.94,62320.051,1693612799999,3922837.95228,8279,25529.746,1606825.15787,0
+1693612800000,62.95,63.21,62.92,63.07,52383.486,1693616399999,3303325.49176,9155,27442.690,1730626.91078,0
+1693616400000,63.07,63.23,63.00,63.06,46148.011,1693619999999,2913003.26383,8009,23448.641,1480364.87549,0
+1693620000000,63.06,63.38,63.06,63.20,56608.186,1693623599999,3578787.89564,8623,32163.220,2033275.34790,0
+1693623600000,63.19,63.44,63.19,63.42,27679.787,1693627199999,1753118.16702,7199,13771.642,872298.63817,0
+1693627200000,63.43,63.50,63.35,63.41,29761.986,1693630799999,1887547.93938,6701,14149.602,897470.31912,0
+1693630800000,63.42,63.44,63.24,63.30,31550.327,1693634399999,1998486.43555,6192,14363.725,909968.07186,0
+1693634400000,63.31,63.37,63.17,63.21,30256.260,1693637999999,1913507.49083,7063,13365.961,845313.95289,0
+1693638000000,63.21,63.43,63.19,63.38,31912.316,1693641599999,2021020.68718,6699,16683.377,1056377.20278,0
+1693641600000,63.38,63.52,63.29,63.37,55695.775,1693645199999,3531335.36557,8758,27038.197,1714344.88118,0
+1693645200000,63.37,63.90,63.32,63.87,97671.706,1693648799999,6216958.74029,14248,53603.008,3412177.28056,0
+1693648800000,63.88,64.72,63.87,64.11,298530.717,1693652399999,19168357.69781,31176,160910.020,10331200.58732,0
+1693652400000,64.10,64.21,63.94,64.07,73662.468,1693655999999,4718128.59750,11294,31411.569,2012131.16422,0
+1693656000000,64.07,64.20,63.72,63.76,78156.306,1693659599999,4994265.87697,11474,34981.581,2235458.81396,0
+1693659600000,63.76,64.13,63.54,64.05,118111.402,1693663199999,7535782.00381,14692,64974.220,4146121.37343,0
+1693663200000,64.06,64.38,63.88,64.06,105010.893,1693666799999,6730801.55621,13357,54543.686,3497027.41028,0
+1693666800000,64.07,64.52,64.06,64.24,126877.015,1693670399999,8160438.83762,17044,62333.890,4008805.60076,0
+1693670400000,64.25,64.41,64.01,64.18,96139.827,1693673999999,6172394.27778,13044,44004.905,2825732.38983,0
+1693674000000,64.19,64.37,63.91,63.99,83775.520,1693677599999,5372734.70072,10704,35724.353,2291637.24486,0
+1693677600000,64.00,64.10,63.57,63.98,142665.616,1693681199999,9108613.63589,19239,71115.955,4540837.54168,0
+1693681200000,63.98,64.45,63.94,64.38,79827.139,1693684799999,5124849.43608,11250,42581.291,2733463.33870,0
+1693684800000,64.38,64.47,64.16,64.34,70344.430,1693688399999,4522444.30926,9972,32461.383,2086720.17205,0
+1693688400000,64.34,64.51,64.18,64.34,52748.601,1693691999999,3394840.52027,8699,27587.502,1775751.20108,0
+1693692000000,64.33,64.50,64.30,64.47,33503.848,1693695599999,2157738.60026,5625,17954.148,1156289.81020,0
+1693695600000,64.47,64.65,64.37,64.54,46927.401,1693699199999,3026422.54955,6622,22870.319,1475146.77103,0
+1693699200000,64.54,64.68,64.43,64.60,54093.226,1693702799999,3491404.28174,8414,26985.022,1741938.87070,0
+1693702800000,64.61,64.92,64.42,64.52,101414.204,1693706399999,6556733.80204,10136,52861.428,3419672.32808,0
+1693706400000,64.52,64.75,64.49,64.59,48350.782,1693709999999,3124832.01974,6478,23736.896,1534168.12869,0
+1693710000000,64.59,64.79,64.58,64.75,43254.225,1693713599999,2797055.50318,4978,23071.038,1492044.02280,0
+1693713600000,64.75,64.80,64.45,64.48,50628.560,1693717199999,3271733.36380,5405,17130.418,1107247.64955,0
+1693717200000,64.47,64.60,64.34,64.41,57661.072,1693720799999,3716598.67106,7834,21450.244,1382667.23649,0
+1693720800000,64.41,64.56,64.32,64.47,45457.206,1693724399999,2929506.82448,7463,24357.567,1569787.51781,0
+1693724400000,64.46,64.48,64.06,64.20,110966.503,1693727999999,7125107.90173,11927,46729.439,3000205.33196,0
+1693728000000,64.21,64.32,64.09,64.25,76580.705,1693731599999,4918570.37095,9949,39242.444,2520790.16694,0
+1693731600000,64.25,64.48,64.20,64.26,50525.185,1693735199999,3250128.95926,7308,26171.042,1683812.53569,0
+1693735200000,64.26,64.27,64.03,64.15,55582.572,1693738799999,3565128.89912,7489,24288.211,1557995.79069,0
+1693738800000,64.14,64.19,63.88,64.01,74863.272,1693742399999,4792848.41204,9387,37625.571,2409013.02073,0
+1693742400000,64.02,64.38,63.75,63.93,143020.160,1693745999999,9170618.49148,16662,78186.646,5013522.35432,0
+1693746000000,63.93,64.09,63.65,63.97,104239.025,1693749599999,6660134.50704,13572,53383.641,3411865.20175,0
+1693749600000,63.96,64.10,63.88,63.98,61171.914,1693753199999,3914938.34501,9501,32420.024,2074939.86511,0
+1693753200000,63.97,63.97,63.63,63.76,68890.570,1693756799999,4395991.08706,11074,31069.935,1982776.43966,0
+1693756800000,63.75,63.99,63.50,63.73,125989.482,1693760399999,8031292.60169,19389,60940.978,3885148.06475,0
+1693760400000,63.72,63.95,63.57,63.91,61180.280,1693763999999,3901020.63744,10966,30502.602,1945460.09398,0
+1693764000000,63.91,64.43,63.89,64.06,121315.087,1693767599999,7782157.73774,17526,68179.879,4373675.42492,0
+1693767600000,64.05,64.09,63.87,64.01,45142.382,1693771199999,2887507.49512,7291,19761.484,1264145.36492,0
+1693771200000,64.01,64.37,63.93,64.17,68675.810,1693774799999,4403459.12010,10329,33672.602,2158875.24032,0
+1693774800000,64.17,64.20,63.75,63.78,53774.869,1693778399999,3437825.37795,9472,22926.084,1465884.19906,0
+1693778400000,63.78,63.90,63.68,63.78,48124.526,1693781999999,3070424.14713,7211,26533.204,1693096.28231,0
+1693782000000,63.77,63.96,63.67,63.88,53847.346,1693785599999,3435557.75799,11163,30074.292,1919073.56703,0
+1693785600000,63.89,64.24,63.83,64.18,73760.956,1693789199999,4725069.60112,12257,37421.919,2396931.90096,0
+1693789200000,64.19,64.23,63.95,64.09,57749.091,1693792799999,3701116.03637,8388,23222.515,1488474.03593,0
+1693792800000,64.10,64.66,64.10,64.55,78226.985,1693796399999,5039036.65123,11427,44789.866,2884781.26326,0
+1693796400000,64.55,64.99,64.35,64.41,283812.767,1693799999999,18371170.18673,18986,149082.912,9653574.48994,0
+1693800000000,64.42,64.55,64.35,64.42,118980.718,1693803599999,7669739.94714,9568,54211.394,3495228.62553,0
+1693803600000,64.41,64.46,64.06,64.11,56030.123,1693807199999,3598815.58537,8069,21591.671,1386769.06932,0
+1693807200000,64.12,64.30,64.03,64.10,51591.355,1693810799999,3312052.34846,6973,27378.049,1757948.95628,0
+1693810800000,64.10,64.29,64.09,64.18,49512.852,1693814399999,3179093.18703,6413,24219.287,1555248.61002,0
+1693814400000,64.18,64.37,64.18,64.29,123287.407,1693817999999,7928139.34667,9072,62591.428,4026151.67747,0
+1693818000000,64.29,64.32,63.97,64.10,48565.659,1693821599999,3113841.42636,8048,18890.580,1211198.16707,0
+1693821600000,64.10,64.16,63.92,64.06,52452.386,1693825199999,3359856.05612,8494,24535.876,1571893.77230,0
+1693825200000,64.05,64.09,63.77,63.87,65252.668,1693828799999,4169540.28047,8832,28164.054,1799772.56962,0
+1693828800000,63.87,63.97,63.72,63.80,64074.585,1693832399999,4089353.76531,8673,32909.102,2100742.59988,0
+1693832400000,63.79,64.14,63.72,63.89,87846.049,1693835999999,5620484.70385,12007,43049.835,2754842.92598,0
+1693836000000,63.88,63.94,63.50,63.60,121709.042,1693839599999,7756546.49577,14323,51748.637,3298087.34073,0
+1693839600000,63.60,63.90,62.90,63.51,339093.669,1693843199999,21492115.41908,38157,168704.768,10697741.54663,0
+1693843200000,63.50,63.65,63.41,63.61,71937.094,1693846799999,4570663.57720,12159,36058.526,2291087.85569,0
+1693846800000,63.60,64.03,63.54,63.81,73768.136,1693850399999,4707206.74999,12442,39967.730,2550515.71226,0
+1693850400000,63.82,63.94,63.75,63.82,36229.980,1693853999999,2312772.84472,6070,17390.381,1110274.29452,0
+1693854000000,63.83,63.83,63.48,63.65,41376.157,1693857599999,2633113.77061,8762,19836.128,1262315.44188,0
+1693857600000,63.65,63.75,63.44,63.54,59408.498,1693861199999,3776932.01354,7724,29567.610,1880247.21734,0
+1693861200000,63.53,63.61,63.07,63.20,107213.094,1693864799999,6792585.52385,14849,49034.264,3106444.16547,0
+1693864800000,63.20,63.43,63.04,63.40,79291.096,1693868399999,5014689.04272,12718,45184.757,2858063.08310,0
+1693868400000,63.39,63.76,63.37,63.72,63383.125,1693871999999,4028946.36678,9728,33969.478,2159232.77202,0
+1693872000000,63.72,63.75,63.38,63.43,57229.175,1693875599999,3638383.66437,8732,27277.751,1734552.64815,0
+1693875600000,63.44,63.67,63.39,63.46,43868.494,1693879199999,2786714.21254,6295,20872.396,1325760.22039,0
+1693879200000,63.46,63.64,63.26,63.28,146193.824,1693882799999,9282721.62738,8831,70346.491,4468403.34553,0
+1693882800000,63.28,63.42,62.87,63.38,96278.472,1693886399999,6079881.91676,13086,47140.573,2977732.90296,0
+1693886400000,63.38,63.48,63.23,63.32,89398.635,1693889999999,5662213.49257,10652,46987.161,2976185.46297,0
+1693890000000,63.32,63.34,63.07,63.18,98596.299,1693893599999,6232104.00191,12848,53414.546,3376377.73025,0
+1693893600000,63.19,63.20,62.86,62.97,93361.072,1693897199999,5883973.15510,13999,36875.409,2323931.21180,0
+1693897200000,62.96,63.06,62.71,62.98,183686.498,1693900799999,11563391.18218,17242,90492.937,5698325.44748,0
+1693900800000,62.97,63.22,62.55,62.81,170430.072,1693904399999,10710288.72063,20448,86475.588,5435633.89364,0
+1693904400000,62.82,63.18,62.64,62.98,146979.295,1693907999999,9238620.25173,16534,78485.483,4933903.19209,0
+1693908000000,62.99,63.15,62.90,63.01,82554.818,1693911599999,5205159.60444,11178,44225.768,2788972.84756,0
+1693911600000,63.02,63.07,62.86,63.03,56205.802,1693915199999,3539515.58555,8313,30145.430,1898656.83902,0
+1693915200000,63.04,63.14,62.66,63.09,122412.372,1693918799999,7700407.37264,16576,62911.055,3958338.59559,0
+1693918800000,63.08,63.11,62.66,62.68,96069.135,1693922399999,6035660.52316,14195,42776.914,2687570.49045,0
+1693922400000,62.68,62.88,62.52,62.81,120289.995,1693925999999,7543226.22399,17632,57349.954,3597095.88217,0
+1693926000000,62.82,63.50,62.79,63.06,243238.794,1693929599999,15363601.98867,29855,129162.372,8159241.15462,0
+1693929600000,63.06,63.27,62.95,62.98,103410.679,1693933199999,6522912.41681,15823,48803.797,3078721.80431,0
+1693933200000,62.99,63.18,62.85,63.07,69486.363,1693936799999,4378930.25240,10702,33658.958,2121220.73699,0
+1693936800000,63.07,63.34,63.00,63.26,53418.553,1693940399999,3373179.35527,9633,32240.012,2036136.51133,0
+1693940400000,63.26,63.34,62.98,63.01,47457.124,1693943999999,2998049.32900,8951,22391.336,1414810.69235,0
+1693944000000,63.01,63.12,62.88,62.94,58211.338,1693947599999,3667001.51568,8581,29107.203,1833732.49254,0
+1693947600000,62.94,63.19,62.92,62.95,34707.028,1693951199999,2187612.62063,6927,16423.318,1035109.72028,0
+1693951200000,62.95,63.07,62.90,63.01,26300.980,1693954799999,1656658.25355,5271,15299.559,963737.02391,0
+1693954800000,63.01,63.19,62.96,63.10,36324.321,1693958399999,2291006.93821,5515,19861.565,1252785.53812,0
+1693958400000,63.10,63.27,62.98,63.10,53431.279,1693961999999,3371701.70860,9308,22038.883,1390992.95092,0
+1693962000000,63.11,63.35,63.06,63.19,50272.125,1693965599999,3178426.58102,8282,25133.992,1589130.66719,0
+1693965600000,63.19,63.56,63.12,63.49,249154.232,1693969199999,15788404.94610,13327,126809.425,8038104.89118,0
+1693969200000,63.49,63.56,63.06,63.08,166138.244,1693972799999,10509804.45989,11401,72368.791,4578522.27668,0
+1693972800000,63.08,63.14,62.97,62.99,62762.980,1693976399999,3956956.51541,8727,27475.806,1732412.79244,0
+1693976400000,62.99,63.05,62.72,62.82,67614.295,1693979999999,4249110.35862,9945,28512.220,1791673.73812,0
+1693980000000,62.81,62.96,62.74,62.76,109400.777,1693983599999,6879015.96168,8642,54651.997,3436859.22762,0
+1693983600000,62.76,62.98,62.68,62.81,60979.658,1693987199999,3831299.72992,9260,31719.258,1993098.56741,0
+1693987200000,62.81,62.90,62.76,62.89,41556.625,1693990799999,2610911.32282,6267,20302.532,1275697.77297,0
+1693990800000,62.88,63.00,62.83,62.94,52600.734,1693994399999,3309580.24666,7225,26016.907,1637166.04030,0
+1693994400000,62.95,63.02,62.81,62.84,48618.153,1693997999999,3059059.09144,6963,26909.678,1693400.95043,0
+1693998000000,62.84,63.05,62.83,62.94,46117.361,1694001599999,2903172.72347,7020,22525.892,1418077.41111,0
+1694001600000,62.94,63.09,62.86,62.93,53929.889,1694005199999,3395974.30676,7460,22820.542,1437258.70177,0
+1694005200000,62.94,63.20,62.86,63.02,108342.901,1694008799999,6828030.26713,13192,53455.234,3369392.60112,0
+1694008800000,63.02,63.05,62.64,62.89,218199.696,1694012399999,13711426.81685,27939,99205.595,6234873.94708,0
+1694012400000,62.89,63.01,62.60,62.85,96350.777,1694015999999,6053238.51830,17639,47626.622,2992390.43925,0
+1694016000000,62.84,62.92,62.66,62.82,73961.465,1694019599999,4645102.33496,11679,36994.373,2323596.81980,0
+1694019600000,62.82,63.96,61.34,63.12,907136.940,1694023199999,56651713.99315,88978,450297.655,28135117.95864,0
+1694023200000,63.12,63.46,62.26,62.41,311231.354,1694026799999,19549338.42175,37406,150271.240,9442727.13012,0
+1694026800000,62.42,62.65,62.31,62.53,78686.265,1694030399999,4917252.49342,11479,39599.045,2474821.78685,0
+1694030400000,62.53,62.65,62.44,62.49,45278.782,1694033999999,2831607.70732,6680,21116.667,1320586.38291,0
+1694034000000,62.49,62.78,62.45,62.76,37311.491,1694037599999,2337550.89216,7380,22412.798,1404212.11975,0
+1694037600000,62.77,62.92,62.59,62.64,66201.276,1694041199999,4153742.10652,8957,31716.865,1989997.29207,0
+1694041200000,62.65,62.87,62.57,62.84,46254.318,1694044799999,2901407.62127,7645,22693.376,1423354.33441,0
+1694044800000,62.84,62.89,62.67,62.88,37649.054,1694048399999,2364156.53865,6557,16674.349,1047132.09599,0
+1694048400000,62.88,63.10,62.82,63.03,91010.404,1694051999999,5731924.69683,9754,42761.006,2693508.14217,0
+1694052000000,63.02,63.18,62.92,63.11,47883.579,1694055599999,3018902.01789,7475,24008.292,1513674.48803,0
+1694055600000,63.11,63.30,63.03,63.27,54757.403,1694059199999,3458630.91244,8179,28903.123,1825975.81619,0
+1694059200000,63.27,63.31,62.93,62.97,58545.384,1694062799999,3695853.13090,8584,28434.127,1794974.20267,0
+1694062800000,62.97,63.11,62.88,63.01,38707.365,1694066399999,2437921.26594,8071,20125.190,1267845.66727,0
+1694066400000,63.01,63.07,62.91,63.05,170924.545,1694069999999,10768062.09899,8560,84124.220,5300483.51388,0
+1694070000000,63.06,63.20,62.93,63.16,64482.933,1694073599999,4068137.06736,9731,31534.605,1990008.37241,0
+1694073600000,63.15,63.22,63.04,63.08,63531.292,1694077199999,4009844.25666,7940,28307.907,1786804.95525,0
+1694077200000,63.08,63.17,62.92,63.00,84381.858,1694080799999,5323550.30453,7587,40939.257,2583235.42972,0
+1694080800000,63.01,63.09,62.90,62.99,41149.216,1694084399999,2592187.20629,6512,19964.629,1257624.25910,0
+1694084400000,63.00,63.05,62.80,62.86,46423.141,1694087999999,2920281.74191,7502,21458.729,1350102.74745,0
+1694088000000,62.86,62.97,62.73,62.86,68995.517,1694091599999,4337307.21197,9528,34030.269,2139426.73323,0
+1694091600000,62.86,62.96,62.52,62.60,96853.218,1694095199999,6076670.43586,12847,46489.029,2917211.60017,0
+1694095200000,62.60,62.89,62.42,62.87,120467.230,1694098799999,7549857.82049,14850,67169.349,4210849.82565,0
+1694098800000,62.87,63.05,62.73,62.83,97151.020,1694102399999,6110134.48708,13250,51138.237,3216979.02772,0
+1694102400000,62.82,63.26,62.79,62.97,101362.171,1694105999999,6386395.28715,13657,50538.896,3185279.78909,0
+1694106000000,62.98,63.11,62.72,63.04,81010.932,1694109599999,5096402.69922,9976,38249.812,2406922.01191,0
+1694109600000,63.04,63.12,62.76,62.83,59274.810,1694113199999,3729803.08535,7764,24867.149,1564117.82546,0
+1694113200000,62.83,62.90,62.70,62.87,40076.508,1694116799999,2516484.12107,6286,20347.411,1277763.31746,0
+1694116800000,62.86,63.11,62.85,63.07,59955.223,1694120399999,3775012.89478,7642,33588.661,2115016.22685,0
+1694120400000,63.08,64.46,63.03,63.47,498864.291,1694123999999,31812200.75974,52105,277169.535,17680070.87449,0
+1694124000000,63.48,63.93,63.47,63.78,154692.882,1694127599999,9860227.26933,17603,80044.811,5102660.58041,0
+1694127600000,63.77,63.97,63.41,63.68,133005.311,1694131199999,8465503.95186,16818,66928.900,4260839.21081,0
+1694131200000,63.68,64.21,63.44,63.99,104940.248,1694134799999,6690530.39964,16128,54531.865,3477622.44415,0
+1694134800000,64.00,64.05,63.58,63.61,70471.905,1694138399999,4496726.86618,11056,29863.702,1905724.37725,0
+1694138400000,63.61,63.68,63.38,63.43,50670.877,1694141999999,3218389.46482,7832,24948.575,1584527.82844,0
+1694142000000,63.44,63.67,63.40,63.52,172449.618,1694145599999,10961700.01094,12346,93465.531,5941556.95220,0
+1694145600000,63.53,63.72,63.47,63.66,48374.074,1694149199999,3074743.50347,7931,22269.199,1415523.87283,0
+1694149200000,63.66,63.74,63.25,63.26,68838.846,1694152799999,4368348.96774,9009,24219.217,1538136.93756,0
+1694152800000,63.25,63.30,63.11,63.26,58868.692,1694156399999,3720575.01061,10947,29747.331,1880181.72766,0
+1694156400000,63.26,63.37,63.20,63.33,38044.007,1694159999999,2408754.29098,7083,21989.140,1392347.45579,0
+1694160000000,63.32,63.34,63.14,63.23,145482.261,1694163599999,9198426.39422,10475,71432.470,4517013.76655,0
+1694163600000,63.23,63.33,63.02,63.06,71998.835,1694167199999,4550528.17103,9020,30346.875,1918395.40977,0
+1694167200000,63.04,63.05,61.45,62.55,632601.010,1694170799999,39346830.50554,67768,292337.299,18180983.04976,0
+1694170800000,62.54,62.62,62.44,62.50,64046.338,1694174399999,4003660.88638,10308,29333.160,1833843.45585,0
+1694174400000,62.50,62.76,62.45,62.68,73467.501,1694177999999,4600703.83142,10117,39252.379,2458139.18723,0
+1694178000000,62.69,62.91,62.60,62.79,58493.151,1694181599999,3671334.42983,9400,29305.221,1839594.51827,0
+1694181600000,62.79,62.83,62.63,62.67,49448.621,1694185199999,3102901.62949,8117,19901.481,1248958.89383,0
+1694185200000,62.67,62.76,62.54,62.54,59408.677,1694188799999,3722029.79643,7926,28997.487,1816976.99654,0
+1694188800000,62.55,62.65,62.22,62.44,101312.045,1694192399999,6327717.69817,14760,38801.316,2424245.58798,0
+1694192400000,62.43,62.61,62.30,62.56,60047.565,1694195999999,3749890.28584,9840,32553.456,2033384.75439,0
+1694196000000,62.55,62.56,62.35,62.40,40518.321,1694199599999,2530473.59920,6323,20135.967,1257762.19918,0
+1694199600000,62.40,62.55,62.32,62.46,43402.494,1694203199999,2710118.17711,7631,26338.423,1644578.58129,0
+1694203200000,62.46,62.53,62.34,62.45,44803.577,1694206799999,2796961.55100,5568,18503.886,1155370.55197,0
+1694206800000,62.44,62.48,62.30,62.34,40716.305,1694210399999,2539293.04300,6374,21475.430,1339465.66699,0
+1694210400000,62.34,62.46,62.30,62.44,36767.108,1694213999999,2293298.19308,7420,22037.409,1374692.71736,0
+1694214000000,62.45,62.58,62.39,62.56,35294.973,1694217599999,2205520.11650,6237,15749.946,984205.48154,0
+1694217600000,62.57,62.59,62.49,62.49,29519.607,1694221199999,1846236.08150,6154,14582.522,912133.97071,0
+1694221200000,62.50,62.85,62.49,62.81,29010.502,1694224799999,1818348.83961,6467,17433.909,1092938.07094,0
+1694224800000,62.81,62.87,62.70,62.79,37476.320,1694228399999,2353345.35519,6535,16339.924,1026207.18324,0
+1694228400000,62.79,62.88,62.69,62.76,42825.591,1694231999999,2689150.11725,6071,19315.171,1212887.77816,0
+1694232000000,62.77,62.83,62.68,62.76,39368.024,1694235599999,2470510.60816,5725,18097.020,1135833.38686,0
+1694235600000,62.76,62.83,62.58,62.65,32790.477,1694239199999,2056114.05928,4716,13331.837,836116.82217,0
+1694239200000,62.64,62.70,62.61,62.66,25086.576,1694242799999,1571781.29162,3723,12166.857,762369.87085,0
+1694242800000,62.67,62.73,62.61,62.70,22866.605,1694246399999,1433537.30206,3372,13573.531,850927.25455,0
+1694246400000,62.71,62.71,62.60,62.63,27627.528,1694249999999,1731165.19951,3994,11819.260,740626.06247,0
+1694250000000,62.63,62.81,62.59,62.62,38189.765,1694253599999,2395119.00261,6600,22671.415,1422136.12471,0
+1694253600000,62.62,62.68,62.52,62.67,35976.522,1694257199999,2252225.89764,5638,19113.020,1196706.09234,0
+1694257200000,62.67,62.75,62.65,62.72,20333.733,1694260799999,1274967.14906,3755,10797.085,677016.94862,0
+1694260800000,62.71,62.79,62.69,62.78,37408.771,1694264399999,2346845.70863,5551,22411.741,1406099.58188,0
+1694264400000,62.78,62.78,62.65,62.74,42470.413,1694267999999,2663376.79501,5341,18292.637,1147222.51325,0
+1694268000000,62.73,62.94,62.72,62.93,54826.685,1694271599999,3445134.81127,8039,34578.777,2172885.95461,0
+1694271600000,62.93,63.30,62.90,63.03,125156.642,1694275199999,7893184.44032,16131,63166.931,3983696.76202,0
+1694275200000,63.02,63.12,62.95,63.10,41769.926,1694278799999,2632833.56437,6645,18436.690,1162253.73131,0
+1694278800000,63.09,63.17,62.94,63.01,40977.718,1694282399999,2583964.18171,6121,19044.036,1201027.54369,0
+1694282400000,63.01,63.03,62.95,63.00,24835.929,1694285999999,1564397.56983,5049,10191.266,641976.95633,0
+1694286000000,63.00,63.08,62.97,63.07,27732.391,1694289599999,1747927.78787,4360,15356.971,967964.81369,0
+1694289600000,63.06,63.13,62.98,62.99,29176.681,1694293199999,1839546.50185,3703,13190.757,831758.68672,0
+1694293200000,62.99,63.12,62.98,63.10,24820.431,1694296799999,1565527.84283,3464,15388.681,970645.14070,0
+1694296800000,63.10,63.19,63.06,63.15,31228.975,1694300399999,1971310.27744,4477,14685.943,927116.10274,0
+1694300400000,63.16,63.18,63.01,63.02,22359.303,1694303999999,1410816.21280,3747,9443.191,595917.26375,0
+1694304000000,63.02,63.04,62.58,62.86,111766.223,1694307599999,7018437.90946,13422,50099.219,3145267.19129,0
+1694307600000,62.86,62.86,62.58,62.72,49706.436,1694311199999,3116475.95816,8273,26315.169,1649837.04684,0
+1694311200000,62.73,62.81,62.63,62.77,53032.429,1694314799999,3326509.57746,6621,31417.234,1970896.61169,0
+1694314800000,62.77,62.81,62.62,62.70,30217.677,1694318399999,1894585.51593,5187,15717.656,985546.10723,0
+1694318400000,62.70,62.70,59.69,61.64,757670.447,1694321999999,46500814.26878,76723,348764.564,21409463.30396,0
+1694322000000,61.63,61.90,61.41,61.86,137631.280,1694325599999,8483215.21664,18212,71362.839,4399510.54935,0
+1694325600000,61.86,61.96,61.80,61.82,55544.391,1694329199999,3436902.70384,9965,25148.500,1556285.88325,0
+1694329200000,61.82,61.93,61.65,61.76,78186.414,1694332799999,4831032.70585,10307,34403.801,2126216.05950,0
+1694332800000,61.75,61.76,61.41,61.48,82626.969,1694336399999,5086636.81254,11563,36324.386,2236259.92335,0
+1694336400000,61.49,61.57,61.26,61.35,96414.681,1694339999999,5921935.32274,13613,39608.518,2433052.68917,0
+1694340000000,61.35,61.44,61.17,61.24,63187.863,1694343599999,3874419.56019,9572,24359.149,1493935.33574,0
+1694343600000,61.24,61.40,61.13,61.16,82143.645,1694347199999,5031748.33603,12163,35734.757,2189165.68122,0
+1694347200000,61.17,61.43,61.15,61.37,65793.859,1694350799999,4032631.16271,11138,37453.131,2295863.35328,0
+1694350800000,61.38,61.52,61.23,61.44,48747.368,1694354399999,2991707.87302,8480,25375.814,1557601.86066,0
+1694354400000,61.44,61.48,60.56,60.80,218352.875,1694357999999,13309876.69565,23721,97794.342,5960510.39653,0
+1694358000000,60.79,60.93,60.09,60.87,258736.065,1694361599999,15672352.43532,29142,132047.911,7998530.88727,0
+1694361600000,60.86,60.92,60.06,60.76,160664.057,1694365199999,9722168.93908,19712,77897.356,4714134.20790,0
+1694365200000,60.76,60.82,60.36,60.51,110483.936,1694368799999,6690057.10650,14583,50101.239,3034095.91964,0
+1694368800000,60.51,60.81,60.48,60.68,50567.946,1694372399999,3069043.49099,8294,27471.699,1666995.12840,0
+1694372400000,60.69,61.01,60.15,60.80,171012.138,1694375999999,10359488.58107,18696,87539.456,5304150.02558,0
+1694376000000,60.81,61.34,60.71,61.03,160567.826,1694379599999,9799342.92538,19752,78195.055,4772870.61286,0
+1694379600000,61.03,61.38,61.00,61.24,57988.283,1694383199999,3547851.68862,9294,31739.617,1941689.44766,0
+1694383200000,61.24,61.50,61.04,61.04,75664.704,1694386799999,4636983.33793,10672,33051.839,2026039.72413,0
+1694386800000,61.04,61.17,60.95,61.07,37932.835,1694390399999,2316193.34617,6245,19803.388,1209385.72004,0
+1694390400000,61.08,61.35,60.62,60.95,133276.433,1694393999999,8133107.29570,19198,66145.230,4036833.49047,0
+1694394000000,60.96,61.05,60.62,60.86,96072.744,1694397599999,5847612.89423,14149,47557.277,2894852.43860,0
+1694397600000,60.87,61.25,60.80,61.18,59906.318,1694401199999,3656784.18877,9286,32858.790,2005404.62373,0
+1694401200000,61.18,61.36,61.13,61.21,140548.554,1694404799999,8607868.78901,9503,70924.757,4344372.59259,0
+1694404800000,61.20,61.24,61.08,61.14,44449.533,1694408399999,2717609.03701,7024,22260.188,1361056.69980,0
+1694408400000,61.14,61.49,61.08,61.46,85688.443,1694411999999,5249945.24685,10691,57316.439,3511541.59267,0
+1694412000000,61.46,61.66,61.36,61.46,249265.364,1694415599999,15321880.12551,14898,123535.024,7594655.32790,0
+1694415600000,61.46,61.51,61.27,61.36,55317.907,1694419199999,3396016.05821,8590,24677.072,1514879.48686,0
+1694419200000,61.37,61.43,60.89,61.11,193387.756,1694422799999,11829589.04969,16559,96745.096,5919025.89740,0
+1694422800000,61.11,61.19,60.12,60.78,262471.308,1694426399999,15917138.68067,28220,126201.825,7652806.67267,0
+1694426400000,60.77,60.81,58.29,60.03,567380.778,1694429999999,34002594.52608,60581,269932.379,16191087.91554,0
+1694430000000,60.04,60.11,59.66,59.76,128275.449,1694433599999,7685099.01273,16749,60692.094,3636635.73207,0
+1694433600000,59.76,60.23,59.63,60.21,160989.390,1694437199999,9643081.86322,17638,93342.667,5591734.68218,0
+1694437200000,60.22,60.41,59.90,59.95,144216.947,1694440799999,8680739.13833,17373,72114.067,4341834.78149,0
+1694440800000,59.95,60.16,59.00,59.48,709920.791,1694444399999,42297787.10695,78357,349233.358,20811357.96711,0
+1694444400000,59.48,59.70,58.89,59.35,279019.154,1694447999999,16545630.41149,34908,138163.206,8195170.06729,0
+1694448000000,59.36,59.65,59.20,59.21,126393.329,1694451599999,7505963.00696,17290,66538.763,3952251.55843,0
+1694451600000,59.21,59.32,58.69,59.31,134627.581,1694455199999,7944650.01368,19847,61678.120,3640603.08983,0
+1694455200000,59.31,59.32,58.75,58.86,84123.397,1694458799999,4969179.48617,12948,36181.274,2137643.30271,0
+1694458800000,58.86,58.94,57.62,58.09,533610.245,1694462399999,31063639.40206,59791,235789.232,13726833.29626,0
+1694462400000,58.08,58.39,57.76,58.25,198457.360,1694465999999,11540633.49744,24638,103369.411,6011903.49377,0
+1694466000000,58.24,58.55,58.07,58.15,73560.496,1694469599999,4286849.81259,11764,38482.850,2243000.87644,0
+1694469600000,58.15,58.61,58.09,58.57,83807.880,1694473199999,4895413.77500,12839,46757.467,2731097.48535,0
+1694473200000,58.57,58.85,58.43,58.81,76113.872,1694476799999,4465396.98868,12396,40937.637,2402439.84246,0
+1694476800000,58.81,59.29,58.61,59.07,129673.667,1694480399999,7639263.82464,15784,64745.035,3815592.42351,0
+1694480400000,59.08,59.10,58.77,58.91,55509.755,1694483999999,3269388.28331,9263,22746.239,1339664.53469,0
+1694484000000,58.92,59.15,58.91,59.11,46246.114,1694487599999,2729375.25109,8448,26793.822,1581292.58430,0
+1694487600000,59.12,60.98,59.12,60.29,577958.672,1694491199999,34782424.84722,56805,294127.242,17695400.65228,0
+1694491200000,60.29,60.55,59.72,59.76,185963.114,1694494799999,11190402.10104,20007,91424.876,5504656.00161,0
+1694494800000,59.77,59.80,59.43,59.72,316844.042,1694498399999,18885098.56106,25841,160048.892,9541529.02792,0
+1694498400000,59.72,59.89,59.36,59.50,115343.640,1694501999999,6873768.60434,14050,58767.181,3503259.54228,0
+1694502000000,59.49,59.67,59.26,59.59,117160.414,1694505599999,6968058.22462,14002,57993.786,3449992.18436,0
+1694505600000,59.59,59.86,59.51,59.68,105563.597,1694509199999,6302859.33340,12124,56616.704,3380581.31266,0
+1694509200000,59.68,60.18,59.63,60.16,121387.766,1694512799999,7277126.67568,13958,73624.483,4414582.78519,0
+1694512800000,60.16,61.42,59.99,60.92,599572.191,1694516399999,36488740.23428,57225,324697.036,19758946.62562,0
+1694516400000,60.91,60.96,60.58,60.78,116441.145,1694519999999,7074048.45883,13969,49772.942,3023483.87472,0
+1694520000000,60.79,60.92,60.47,60.55,131724.599,1694523599999,7987434.23032,15298,59021.906,3579139.28000,0
+1694523600000,60.56,60.74,60.19,60.69,146555.274,1694527199999,8862445.39028,16893,71514.687,4325228.34780,0
+1694527200000,60.69,60.87,60.21,60.30,164234.440,1694530799999,9937846.51406,19419,73483.011,4447642.83097,0
+1694530800000,60.30,60.69,60.28,60.48,119032.079,1694534399999,7199318.65787,13635,70986.405,4294311.92700,0
+1694534400000,60.48,61.50,60.18,60.42,364873.895,1694537999999,22192305.81050,40961,180734.315,10998518.94384,0
+1694538000000,60.41,60.55,59.76,59.92,211026.207,1694541599999,12697705.66540,26981,97752.544,5883335.86272,0
+1694541600000,59.93,60.27,59.86,60.21,90896.502,1694545199999,5463370.66212,12956,46089.065,2770691.45633,0
+1694545200000,60.21,60.68,60.19,60.30,120307.308,1694548799999,7267413.65616,16250,67486.503,4076820.52752,0
+1694548800000,60.30,60.40,60.23,60.24,37215.220,1694552399999,2244266.81227,6950,18286.673,1102790.68976,0
+1694552400000,60.25,60.53,60.19,60.34,41379.891,1694555999999,2499215.90846,7090,20519.438,1239413.17439,0
+1694556000000,60.33,60.34,60.01,60.11,48779.096,1694559599999,2934414.78104,8527,22256.543,1338962.90148,0
+1694559600000,60.11,60.12,59.84,59.94,78304.107,1694563199999,4695230.26325,10072,38708.700,2321194.38598,0
+1694563200000,59.94,60.24,59.74,60.06,89553.438,1694566799999,5373722.80694,12458,50559.974,3034459.52233,0
+1694566800000,60.07,60.23,59.96,60.11,56313.593,1694570399999,3383847.85006,7562,29312.588,1761624.77121,0
+1694570400000,60.10,60.12,59.89,59.94,51179.437,1694573999999,3071552.55837,6608,24728.489,1484233.47231,0
+1694574000000,59.94,59.99,59.62,59.79,57994.137,1694577599999,3467878.64391,8924,28656.215,1713539.83283,0
+1694577600000,59.80,60.01,59.70,59.89,49917.192,1694581199999,2988471.52204,8200,29109.824,1742872.49248,0
+1694581200000,59.90,59.94,59.57,59.78,66054.567,1694584799999,3945547.15940,9026,29950.040,1789366.19931,0
+1694584800000,59.78,60.12,59.55,60.05,72866.556,1694588399999,4359733.25758,8955,35610.928,2132057.76055,0
+1694588400000,60.06,62.71,59.97,60.09,1271405.820,1694591999999,78216396.84949,125823,629716.864,38747068.45459,0
+1694592000000,60.08,60.78,60.01,60.69,243472.144,1694595599999,14711395.64678,26429,138650.618,8374122.86117,0
+1694595600000,60.68,61.02,60.56,60.92,148879.272,1694599199999,9054449.02215,17743,77389.444,4707597.66073,0
+1694599200000,60.92,61.06,60.70,60.89,101328.120,1694602799999,6165321.65334,13266,47778.363,2907592.88505,0
+1694602800000,60.90,61.40,60.89,61.33,127723.138,1694606399999,7811276.39223,15338,71833.688,4392867.17746,0
+1694606400000,61.32,61.36,60.77,61.16,235020.474,1694609999999,14347533.26659,28575,111847.115,6827246.26590,0
+1694610000000,61.17,61.26,60.92,61.12,112449.041,1694613599999,6868183.78682,14518,52378.897,3199893.49250,0
+1694613600000,61.13,61.72,60.96,61.36,152581.895,1694617199999,9366124.50201,20154,74864.932,4596071.63083,0
+1694617200000,61.37,62.02,61.35,61.59,172653.528,1694620799999,10657623.77518,21889,90063.299,5559106.51030,0
+1694620800000,61.60,62.05,61.56,61.81,137945.780,1694624399999,8530870.94340,20963,65851.320,4072532.37606,0
+1694624400000,61.81,62.28,61.50,61.71,247633.442,1694627999999,15309221.45977,28976,113943.546,7044322.43614,0
+1694628000000,61.71,61.81,61.38,61.55,86261.467,1694631599999,5312660.49432,14698,41698.564,2568345.36969,0
+1694631600000,61.55,61.96,61.40,61.82,73420.100,1694635199999,4531724.34240,13429,43225.072,2668097.34274,0
+1694635200000,61.81,62.03,61.80,61.96,52947.777,1694638799999,3277596.27750,9185,30303.413,1876018.24014,0
+1694638800000,61.95,62.15,61.90,62.08,43529.401,1694642399999,2699300.38207,7833,24508.417,1519926.22709,0
+1694642400000,62.07,62.33,61.99,62.04,52990.616,1694645999999,3293378.07876,9013,23462.668,1458534.89931,0
+1694646000000,62.04,62.14,61.86,61.95,49711.578,1694649599999,3080993.21608,7475,22489.350,1394168.37118,0
+1694649600000,61.94,63.05,61.91,63.02,339171.792,1694653199999,21191305.42375,40254,194780.257,12170947.87482,0
+1694653200000,63.01,63.08,62.13,62.36,253234.942,1694656799999,15841570.14109,32795,119922.790,7501414.62163,0
+1694656800000,62.36,62.47,62.17,62.42,74479.783,1694660399999,4641346.54925,11620,37494.519,2337066.59587,0
+1694660400000,62.41,62.49,62.29,62.45,198371.799,1694663999999,12377260.47955,14906,106126.424,6622748.97132,0
+1694664000000,62.44,62.56,62.05,62.17,64984.907,1694667599999,4047151.75318,9585,29700.332,1849805.21528,0
+1694667600000,62.18,62.33,61.96,61.98,138369.445,1694671199999,8595065.58266,12138,65900.902,4094271.81022,0
+1694671200000,61.98,62.19,61.94,62.19,47854.237,1694674799999,2970797.02204,8496,28819.125,1789191.79429,0
+1694674800000,62.18,62.70,62.15,62.46,209947.006,1694678399999,13081604.56743,18236,114912.239,7161201.26112,0
+1694678400000,62.46,62.50,62.14,62.27,110712.804,1694681999999,6901655.02755,13137,49193.196,3066636.92906,0
+1694682000000,62.27,62.41,62.16,62.32,57747.880,1694685599999,3595978.67936,13638,26256.797,1635373.82530,0
+1694685600000,62.31,62.54,62.26,62.44,60713.660,1694689199999,3789645.52900,9170,31764.727,1982883.11355,0
+1694689200000,62.44,62.68,62.41,62.64,89860.332,1694692799999,5621285.95713,11826,46214.718,2891296.09109,0
+1694692800000,62.64,62.86,62.36,62.66,176317.782,1694696399999,11041907.80219,19949,86900.255,5443681.83181,0
+1694696400000,62.66,63.25,62.62,62.91,307248.393,1694699999999,19337950.48456,32801,159488.793,10038818.13828,0
+1694700000000,62.91,63.22,62.70,63.10,158211.621,1694703599999,9954594.82054,20055,79618.408,5010806.19356,0
+1694703600000,63.11,63.50,62.83,63.08,185777.037,1694707199999,11728647.07356,23271,94545.427,5971647.11564,0
+1694707200000,63.07,63.19,62.59,62.96,126253.347,1694710799999,7936523.75188,16854,57520.400,3616103.31544,0
+1694710800000,62.96,63.00,62.74,62.95,66384.752,1694714399999,4174472.38569,9580,29759.607,1871392.81378,0
+1694714400000,62.94,63.42,62.65,62.65,155474.663,1694717999999,9794093.06308,18458,71710.381,4518705.16422,0
+1694718000000,62.66,63.10,62.62,63.09,65411.218,1694721599999,4111504.64984,10585,35777.749,2248539.82351,0
+1694721600000,63.09,63.20,62.65,62.66,67666.820,1694725199999,4257734.99261,10099,31776.695,2000396.20188,0
+1694725200000,62.66,62.96,62.61,62.79,47267.959,1694728799999,2967741.09279,7711,22835.676,1434114.80615,0
+1694728800000,62.79,63.15,62.72,63.03,52370.458,1694732399999,3299143.32510,8717,21785.922,1372093.90617,0
+1694732400000,63.04,63.06,62.59,62.78,82095.292,1694735999999,5157705.31055,10085,37727.508,2370145.35502,0
+1694736000000,62.78,62.87,62.52,62.66,94918.548,1694739599999,5953385.11577,11161,45616.924,2861518.74405,0
+1694739600000,62.67,62.86,62.51,62.83,52171.934,1694743199999,3270998.38521,8195,24574.622,1540981.23953,0
+1694743200000,62.82,63.63,62.81,63.12,244676.406,1694746799999,15490455.13500,27111,124217.286,7864050.31693,0
+1694746800000,63.13,63.29,63.00,63.18,63709.538,1694750399999,4023408.00822,9605,33537.900,2118205.05471,0
+1694750400000,63.18,63.52,62.90,63.22,235386.833,1694753999999,14875585.08289,24809,107469.647,6791454.38063,0
+1694754000000,63.21,63.53,63.20,63.34,81085.391,1694757599999,5138933.26014,12675,39758.092,2519979.83627,0
+1694757600000,63.34,63.35,63.01,63.12,53492.349,1694761199999,3379667.20830,8409,24147.060,1525513.15343,0
+1694761200000,63.12,63.18,62.78,62.94,98613.069,1694764799999,6207743.08533,14698,42763.741,2692569.55529,0
+1694764800000,62.93,63.36,62.87,63.34,64736.614,1694768399999,4088197.96298,11756,35769.601,2259177.49070,0
+1694768400000,63.34,63.45,63.22,63.27,70049.822,1694771999999,4437494.22321,11373,30802.217,1951677.66808,0
+1694772000000,63.27,63.54,63.19,63.48,57953.836,1694775599999,3671704.33332,9369,31086.308,1969909.61189,0
+1694775600000,63.47,63.48,63.08,63.16,127540.003,1694779199999,8066394.86624,15409,58846.509,3721293.39973,0
+1694779200000,63.16,63.43,63.01,63.09,104591.354,1694782799999,6612226.52681,13747,51002.607,3224790.93962,0
+1694782800000,63.09,63.92,63.08,63.49,218157.377,1694786399999,13862994.01981,27269,118037.255,7499852.50475,0
+1694786400000,63.49,63.69,63.14,63.37,154439.670,1694789999999,9796282.56425,19568,79324.866,5032955.89983,0
+1694790000000,63.38,64.72,63.35,64.21,419312.122,1694793599999,26837755.28533,40528,234306.389,14995765.62724,0
+1694793600000,64.21,64.96,63.92,64.66,272305.401,1694797199999,17519260.12307,32973,137930.341,8875366.88277,0
+1694797200000,64.65,64.73,64.34,64.44,124833.537,1694800799999,8054111.91653,17704,52743.937,3403259.72709,0
+1694800800000,64.44,64.78,64.43,64.59,82175.374,1694804399999,5308297.46432,12733,41707.107,2694202.65228,0
+1694804400000,64.58,65.26,64.49,64.71,167220.685,1694807999999,10851926.19974,20401,88571.476,5749814.98563,0
+1694808000000,64.70,64.99,64.64,64.95,98185.942,1694811599999,6362484.48006,11062,56896.917,3687491.03624,0
+1694811600000,64.94,65.50,64.86,65.08,161520.987,1694815199999,10519175.82137,19880,88034.491,5733364.99120,0
+1694815200000,65.07,66.08,65.01,65.94,265606.504,1694818799999,17425882.09982,31816,144527.936,9482819.33810,0
+1694818800000,65.93,66.26,65.60,65.84,244959.218,1694822399999,16154683.21938,27227,114065.964,7523638.21792,0
+1694822400000,65.85,65.92,65.53,65.63,128185.877,1694825999999,8423869.04191,17393,56955.539,3743385.22217,0
+1694826000000,65.64,65.87,65.45,65.76,115964.540,1694829599999,7614128.17878,12864,64912.871,4262411.51457,0
+1694829600000,65.76,67.04,65.76,66.40,277638.646,1694833199999,18458811.18020,32501,157866.720,10498366.88300,0
+1694833200000,66.40,66.77,66.09,66.10,192806.508,1694836799999,12814836.37038,22642,81751.784,5436141.81403,0
+1694836800000,66.10,66.23,65.89,66.14,204911.969,1694840399999,13534282.07066,21801,108037.143,7138145.82637,0
+1694840400000,66.13,66.64,65.81,65.95,216458.090,1694843999999,14316220.85439,25150,106339.644,7033830.92883,0
+1694844000000,65.96,66.06,65.47,65.56,115298.016,1694847599999,7583332.04417,14885,43073.506,2833402.00290,0
+1694847600000,65.56,65.72,65.39,65.56,94211.481,1694851199999,6177708.48261,12056,49024.168,3215151.37763,0
+1694851200000,65.55,65.57,65.14,65.20,140971.168,1694854799999,9210994.65306,16111,53484.918,3496696.25729,0
+1694854800000,65.20,65.34,65.00,65.04,144490.080,1694858399999,9415665.42625,16066,75446.656,4917737.72604,0
+1694858400000,65.04,65.20,64.83,65.20,103386.499,1694861999999,6723898.80373,13505,53279.126,3465659.87227,0
+1694862000000,65.19,65.21,64.96,65.00,78710.461,1694865599999,5124364.55894,8975,34337.526,2235553.08662,0
+1694865600000,65.00,65.01,64.68,64.79,104247.013,1694869199999,6758678.37497,13785,44069.462,2857780.21307,0
+1694869200000,64.80,64.87,64.52,64.65,74980.581,1694872799999,4849725.60664,10849,35571.354,2301422.51701,0
+1694872800000,64.65,64.80,64.43,64.45,88572.687,1694876399999,5724373.51568,11524,40478.898,2617128.13140,0
+1694876400000,64.44,64.68,64.35,64.47,63370.448,1694879999999,4089704.55652,9994,31366.138,2024384.59493,0
+1694880000000,64.46,64.82,64.37,64.76,78569.900,1694883599999,5074175.06682,11806,46661.358,3014004.49718,0
+1694883600000,64.76,65.16,64.56,65.05,103080.070,1694887199999,6686976.88364,15153,60627.545,3933750.56613,0
+1694887200000,65.04,65.19,64.86,64.98,70576.463,1694890799999,4588807.51683,12996,32277.073,2098935.83984,0
+1694890800000,64.98,65.06,64.58,64.67,54572.638,1694894399999,3536407.26737,11718,23601.427,1529678.21925,0
+1694894400000,64.66,64.92,64.62,64.69,34968.545,1694897999999,2264886.09160,9707,18348.959,1188581.24841,0
+1694898000000,64.70,65.01,64.64,64.95,32827.664,1694901599999,2126918.63276,7686,17146.691,1111061.69101,0
+1694901600000,64.95,65.04,64.86,65.03,30227.314,1694905199999,1963103.32602,6348,15668.715,1017729.83386,0
+1694905200000,65.03,65.35,64.98,65.34,53495.499,1694908799999,3485153.44281,8423,22760.344,1482915.64214,0
+1694908800000,65.34,65.37,64.21,64.55,225546.717,1694912399999,14615736.98470,27544,96163.157,6230833.90104,0
+1694912400000,64.55,64.56,63.55,63.93,372970.258,1694915999999,23851428.24427,40504,167678.654,10726424.55369,0
+1694916000000,63.94,64.11,63.76,63.89,68828.213,1694919599999,4399986.66717,10239,34201.427,2186741.37888,0
+1694919600000,63.88,64.11,63.83,64.03,45105.538,1694923199999,2886125.66278,6999,25261.868,1616420.29384,0
+1694923200000,64.04,64.04,63.74,63.98,59630.415,1694926799999,3808315.66321,8107,32021.887,2044742.06226,0
+1694926800000,63.98,64.43,63.63,63.66,296072.705,1694930399999,18938622.95494,28331,152888.656,9779461.33060,0
+1694930400000,63.65,63.91,63.49,63.90,69017.147,1694933999999,4394622.52579,10237,34260.180,2182731.72370,0
+1694934000000,63.90,63.94,63.67,63.70,46904.228,1694937599999,2993928.75881,8100,19009.788,1213771.34284,0
+1694937600000,63.71,64.02,63.63,64.01,65995.210,1694941199999,4211962.40365,9419,40483.634,2584461.57938,0
+1694941200000,64.02,64.28,64.00,64.22,75022.369,1694944799999,4810506.66998,10593,39014.251,2502002.53743,0
+1694944800000,64.22,64.37,64.13,64.20,56289.412,1694948399999,3615971.14329,8834,28453.181,1828101.27748,0
+1694948400000,64.21,64.26,64.06,64.09,48273.366,1694951999999,3096831.77152,6614,21206.859,1360696.95212,0
+1694952000000,64.09,64.20,64.04,64.11,35643.942,1694955599999,2285735.89903,6819,14284.691,916120.78018,0
+1694955600000,64.11,64.11,63.83,63.93,52295.931,1694959199999,3345709.18097,6937,25516.433,1632632.65090,0
+1694959200000,63.93,64.35,63.91,64.15,69115.416,1694962799999,4434302.56948,9537,42469.548,2725009.39730,0
+1694962800000,64.15,64.35,64.15,64.22,58879.523,1694966399999,3781984.51917,9266,27512.198,1767369.23790,0
+1694966400000,64.21,64.33,63.64,63.87,147906.082,1694969999999,9459060.81498,19632,65792.428,4207640.73554,0
+1694970000000,63.86,63.95,63.66,63.67,84530.994,1694973599999,5392303.22116,12559,37611.203,2399703.64043,0
+1694973600000,63.66,64.03,63.53,63.90,77140.037,1694977199999,4921853.22424,9766,42638.538,2721437.81094,0
+1694977200000,63.91,64.00,63.88,63.95,29344.062,1694980799999,1876192.24190,6890,15904.984,1016938.32660,0
+1694980800000,63.96,64.06,62.30,62.99,412696.037,1694984399999,26065806.57206,41203,191523.610,12094946.54491,0
+1694984400000,62.99,63.44,62.89,63.38,88033.696,1694987999999,5564182.37421,13628,48668.376,3076285.88803,0
+1694988000000,63.38,63.49,63.20,63.47,52334.614,1694991599999,3316462.73029,9406,23952.061,1518220.26070,0
+1694991600000,63.47,63.57,63.32,63.52,38180.896,1694995199999,2422515.06407,7165,18232.113,1156960.50334,0
+1694995200000,63.53,63.72,62.85,63.14,173232.795,1694998799999,10961092.02719,25378,81410.773,5151239.90660,0
+1694998800000,63.14,63.62,63.04,63.60,85437.891,1695002399999,5411728.13412,13225,46323.705,2935405.50078,0
+1695002400000,63.60,64.70,63.53,64.25,224651.489,1695005999999,14426805.51132,31487,123180.620,7910336.70779,0
+1695006000000,64.26,64.86,64.08,64.73,142761.326,1695009599999,9208786.53792,21076,71758.303,4629806.48030,0
+1695009600000,64.73,64.94,64.37,64.67,120240.962,1695013199999,7769892.22136,17350,53595.592,3464217.07336,0
+1695013200000,64.66,65.10,64.66,64.87,104354.572,1695016799999,6771683.34121,15291,53496.701,3471083.10980,0
+1695016800000,64.87,65.24,64.76,64.79,144041.855,1695020399999,9369152.35869,17100,64054.227,4166896.22291,0
+1695020400000,64.78,65.16,64.73,64.80,92065.352,1695023999999,5978568.91341,14139,47000.116,3052746.55809,0
+1695024000000,64.80,64.99,64.67,64.98,67173.069,1695027599999,4352005.78681,11118,36942.319,2393612.09758,0
+1695027600000,64.98,65.90,64.98,65.68,294400.440,1695031199999,19264213.11951,35802,153936.617,10074628.58552,0
+1695031200000,65.68,66.38,65.66,66.12,275396.942,1695034799999,18185041.93229,34747,141885.204,9370080.45251,0
+1695034800000,66.13,66.22,65.50,65.73,185662.853,1695038399999,12222954.77332,22545,82812.095,5451708.24759,0
+1695038400000,65.73,67.89,65.48,67.23,751206.743,1695041999999,50184122.82876,81871,408503.022,27277374.78784,0
+1695042000000,67.23,67.49,66.53,66.69,297259.458,1695045599999,19911395.39304,35699,129877.675,8701393.27216,0
+1695045600000,66.69,67.42,66.39,67.11,285413.252,1695049199999,19113546.41120,32295,146102.650,9785592.84529,0
+1695049200000,67.11,67.28,66.74,66.81,147384.535,1695052799999,9873894.66551,18711,72566.532,4862629.28283,0
+1695052800000,66.81,67.24,66.63,67.17,195041.160,1695056399999,13057023.68867,23950,103300.643,6916931.93086,0
+1695056400000,67.17,67.31,65.73,66.01,496149.073,1695059999999,32907201.30295,54952,226176.226,15001482.15411,0
+1695060000000,66.02,66.32,65.71,65.89,199901.569,1695063599999,13191042.79411,25078,99550.686,6570926.36836,0
+1695063600000,65.89,66.37,65.73,66.17,130449.242,1695067199999,8611564.39391,16768,73861.013,4876825.47089,0
+1695067200000,66.17,66.34,66.06,66.20,59945.739,1695070799999,3968489.80847,10646,29835.609,1975457.43860,0
+1695070800000,66.20,66.37,66.03,66.30,44343.097,1695074399999,2935161.69730,8362,19742.818,1306839.48253,0
+1695074400000,66.30,66.41,66.01,66.32,58840.179,1695077999999,3896421.09160,9777,29638.423,1963299.35091,0
+1695078000000,66.32,66.32,65.45,65.84,185458.999,1695081599999,12200754.90206,21300,79981.001,5260877.48248,0
+1695081600000,65.84,66.03,65.52,65.94,120964.544,1695085199999,7963480.79342,17453,60655.516,3994234.95756,0
+1695085200000,65.93,66.26,65.84,66.02,78974.463,1695088799999,5217644.68116,11765,41683.929,2754095.60857,0
+1695088800000,66.01,67.00,65.97,66.69,214050.673,1695092399999,14234646.93157,23569,113205.767,7526826.89568,0
+1695092400000,66.68,66.84,66.29,66.47,104847.341,1695095999999,6981373.37434,13950,46281.732,3081993.73877,0
+1695096000000,66.47,67.12,66.33,66.94,236228.720,1695099599999,15762188.49239,23180,118930.261,7935162.20863,0
+1695099600000,66.94,67.48,66.94,67.09,138876.530,1695103199999,9326729.43593,18208,72812.663,4891607.92470,0
+1695103200000,67.09,67.31,66.81,66.99,113950.570,1695106799999,7637533.48463,14788,52305.380,3506403.71796,0
+1695106800000,66.99,67.03,66.82,66.92,56822.069,1695110399999,3802404.90762,9731,27512.104,1840980.66319,0
+1695110400000,66.92,67.34,66.83,67.27,120091.401,1695113999999,8053968.21370,15190,61105.706,4097981.83698,0
+1695114000000,67.27,68.41,67.17,67.90,441869.956,1695117599999,29973724.33775,48729,224782.530,15244930.86320,0
+1695117600000,67.91,68,67.46,67.84,202346.232,1695121199999,13718459.58304,22973,96250.828,6526064.97603,0
+1695121200000,67.83,67.86,67.38,67.64,121285.057,1695124799999,8198055.46033,14130,58463.796,3951740.23719,0
+1695124800000,67.65,67.74,67.02,67.27,215791.465,1695128399999,14537546.58537,24176,96868.930,6527392.73668,0
+1695128400000,67.26,67.60,66.93,67.07,171097.301,1695131999999,11510547.65079,20006,85587.431,5759497.56646,0
+1695132000000,67.07,67.45,66.80,67.34,201436.029,1695135599999,13527505.16736,24244,105112.846,7063054.80425,0
+1695135600000,67.34,68.24,67.22,68.22,289616.495,1695139199999,19655558.77715,34639,152305.492,10335886.93878,0
+1695139200000,68.22,68.24,67.56,67.70,144210.378,1695142799999,9794333.63273,21347,66196.235,4496098.69904,0
+1695142800000,67.70,67.71,67.26,67.44,173968.562,1695146399999,11735775.61309,20440,85635.735,5777753.67918,0
+1695146400000,67.44,67.70,67.30,67.39,84641.912,1695149999999,5710589.85068,13391,37825.521,2552787.23250,0
+1695150000000,67.39,67.63,67.28,67.56,52157.474,1695153599999,3520084.00060,8191,31011.672,2093231.76354,0
+1695153600000,67.56,67.57,67.04,67.28,85890.479,1695157199999,5775525.83840,12367,38205.274,2568896.81539,0
+1695157200000,67.27,67.34,66.86,67.28,72028.487,1695160799999,4832404.57410,11460,33625.344,2256623.00283,0
+1695160800000,67.28,67.45,67.07,67.33,64489.476,1695164399999,4338449.31890,8693,35929.466,2417403.08548,0
+1695164400000,67.33,67.44,67.19,67.24,46578.327,1695167999999,3134998.69254,7152,18760.162,1262776.16939,0
+1695168000000,67.23,67.28,66.40,66.96,183608.607,1695171599999,12279450.96383,23312,79327.447,5305221.22209,0
+1695171600000,66.96,67.41,66.91,67.36,93494.658,1695175199999,6277171.07004,13915,49339.162,3313346.79794,0
+1695175200000,67.36,67.83,66.72,66.85,200786.905,1695178799999,13502921.72824,22034,97103.891,6531003.53927,0
+1695178800000,66.86,67.11,66.55,66.78,165581.471,1695182399999,11073458.86810,16362,78550.336,5253182.89337,0
+1695182400000,66.78,66.91,66.60,66.62,77933.448,1695185999999,5203083.39139,11916,36405.847,2430711.15399,0
+1695186000000,66.63,66.74,66.36,66.42,77691.597,1695189599999,5170311.03919,12140,35058.992,2333658.35036,0
+1695189600000,66.43,66.62,66.19,66.51,106808.048,1695193199999,7092188.42086,17956,55430.667,3681329.18442,0
+1695193200000,66.51,66.63,66.33,66.47,94827.306,1695196799999,6304249.94662,14942,50893.844,3383531.02238,0
+1695196800000,66.48,66.56,66.11,66.48,148748.889,1695200399999,9872746.20179,20718,75280.585,4996969.80604,0
+1695200400000,66.48,66.52,65.17,65.70,317369.824,1695203999999,20875713.42040,34956,151710.452,9979284.16687,0
+1695204000000,65.69,65.75,65.37,65.60,127372.586,1695207599999,8350267.36155,20221,70932.481,4650230.16501,0
+1695207600000,65.61,65.67,65.45,65.46,94611.488,1695211199999,6202122.17795,13458,46150.753,3025424.48538,0
+1695211200000,65.46,65.51,64.51,64.77,368971.145,1695214799999,23958993.35570,38031,183811.443,11935103.19450,0
+1695214800000,64.77,64.87,64.20,64.69,361050.083,1695218399999,23306934.03551,35425,210765.979,13609033.25764,0
+1695218400000,64.70,64.95,64.27,64.46,263136.195,1695221999999,17001289.69585,29714,132590.084,8567367.95805,0
+1695222000000,64.45,64.77,64.22,64.73,179235.421,1695225599999,11549444.52483,20524,91940.959,5925708.03849,0
+1695225600000,64.73,64.88,64.53,64.73,133724.616,1695229199999,8653987.90608,17102,75409.946,4880500.82979,0
+1695229200000,64.73,65.10,64.68,64.94,141786.638,1695232799999,9205069.38693,19716,72465.201,4704806.53942,0
+1695232800000,64.94,65.54,64.68,65.11,288735.721,1695236399999,18810216.57442,35068,145457.888,9476507.82816,0
+1695236400000,65.10,65.13,63.16,64.04,632380.316,1695239999999,40483135.61108,65813,280915.234,17981513.73052,0
+1695240000000,64.04,64.45,64.03,64.45,108847.847,1695243599999,6991226.59115,14056,60552.641,3889695.25445,0
+1695243600000,64.45,64.89,64.31,64.62,121029.436,1695247199999,7824189.61103,16467,61235.942,3958271.89202,0
+1695247200000,64.62,64.71,64.40,64.44,87652.387,1695250799999,5657447.13231,12942,44980.580,2903364.08830,0
+1695250800000,64.44,64.60,64.30,64.50,62161.155,1695254399999,4007786.44528,8988,27942.929,1801532.60675,0
+1695254400000,64.50,64.99,64.41,64.71,119009.855,1695257999999,7699853.75944,19979,59784.206,3867474.51386,0
+1695258000000,64.71,64.79,64.34,64.53,88006.504,1695261599999,5678980.14294,15297,42025.477,2711594.05321,0
+1695261600000,64.54,64.81,64.40,64.57,69365.149,1695265199999,4479622.71296,12589,30958.646,1998986.35231,0
+1695265200000,64.57,64.93,64.56,64.90,55066.013,1695268799999,3566221.26914,10137,26056.071,1687389.09210,0
+1695268800000,64.90,64.91,64.60,64.68,68869.971,1695272399999,4459941.71917,10773,29761.251,1927717.58976,0
+1695272400000,64.69,64.69,64.14,64.47,93181.026,1695275999999,6001812.49130,11950,41852.585,2696193.60208,0
+1695276000000,64.46,64.48,64.08,64.47,102578.398,1695279599999,6592982.57781,12792,46706.698,3001650.16341,0
+1695279600000,64.48,64.48,64.11,64.25,68527.198,1695283199999,4407076.74679,10699,33747.592,2170619.99426,0
+1695283200000,64.25,64.42,63.86,63.92,123506.760,1695286799999,7919691.47722,15699,50621.446,3248452.42314,0
+1695286800000,63.91,64.10,63.43,63.83,301394.730,1695290399999,19202841.94057,31085,160601.980,10233939.80681,0
+1695290400000,63.83,63.95,62.88,62.97,293459.465,1695293999999,18595250.85645,32655,125471.573,7953105.05789,0
+1695294000000,62.98,63.52,62.90,63.50,130159.944,1695297599999,8240770.97078,18410,67413.596,4268556.15650,0
+1695297600000,63.51,63.81,63.32,63.75,223170.056,1695301199999,14183174.55886,24500,110245.281,7008550.92435,0
+1695301200000,63.75,63.79,63.19,63.66,208706.156,1695304799999,13259782.58081,26992,98116.989,6234464.71612,0
+1695304800000,63.67,64.62,63.60,64.50,256445.885,1695308399999,16463334.23633,30446,124129.504,7966921.42317,0
+1695308400000,64.49,64.74,64.33,64.41,172662.576,1695311999999,11139478.24210,21215,63080.472,4070289.26387,0
+1695312000000,64.42,64.83,64.35,64.51,133996.346,1695315599999,8654347.04801,16392,55947.479,3612558.81981,0
+1695315600000,64.52,64.81,64.42,64.44,96740.794,1695319199999,6253132.11449,13579,47201.311,3051486.07207,0
+1695319200000,64.44,64.74,64.35,64.73,56470.553,1695322799999,3643874.49951,10063,28326.150,1828301.48163,0
+1695322800000,64.73,64.76,64.45,64.48,47515.202,1695326399999,3068774.12809,9135,21585.838,1394222.44271,0
+1695326400000,64.49,64.69,64.26,64.66,101112.073,1695329999999,6518695.68917,14191,45191.639,2914390.39390,0
+1695330000000,64.67,64.81,64.38,64.79,52779.571,1695333599999,3408495.83023,8745,25194.461,1627373.23095,0
+1695333600000,64.80,64.80,64.41,64.46,51979.573,1695337199999,3354722.61310,8132,23102.713,1490968.93566,0
+1695337200000,64.46,64.76,64.44,64.65,64230.969,1695340799999,4150057.58970,9181,38692.033,2499576.43721,0
+1695340800000,64.66,64.94,63.84,64.88,244662.235,1695344399999,15766473.59449,28849,112321.266,7241989.43173,0
+1695344400000,64.87,65.34,64.60,65.18,261633.486,1695347999999,17024371.38712,26001,142240.714,9256979.70346,0
+1695348000000,65.19,65.85,64.69,64.69,319410.376,1695351599999,20828400.09778,32730,146989.915,9590735.54582,0
+1695351600000,64.69,65.14,64.67,65.05,88949.709,1695355199999,5779149.52127,12758,48808.647,3170174.29821,0
+1695355200000,65.05,65.15,64.85,64.90,70610.062,1695358799999,4588250.54263,10500,33319.305,2165549.18726,0
+1695358800000,64.90,64.91,64.45,64.75,110972.723,1695362399999,7177005.64599,13954,49739.334,3216521.37481,0
+1695362400000,64.76,64.78,64.46,64.66,50933.874,1695365999999,3291626.89416,8922,25433.390,1643908.68696,0
+1695366000000,64.67,64.91,64.48,64.82,73223.106,1695369599999,4736252.47952,11441,38409.673,2485285.55254,0
+1695369600000,64.82,65.47,64.76,65.06,186130.028,1695373199999,12116355.07980,21092,94890.647,6176848.79339,0
+1695373200000,65.06,65.43,64.84,65.02,345094.226,1695376799999,22461434.34688,31324,168640.695,10978300.52313,0
+1695376800000,65.02,65.12,64.66,64.70,99135.316,1695380399999,6433300.50480,12115,41943.809,2722488.17285,0
+1695380400000,64.71,64.84,64.62,64.76,77650.363,1695383999999,5025520.70218,10215,43053.357,2786483.57943,0
+1695384000000,64.75,64.91,64.66,64.68,60557.155,1695387599999,3922311.19799,10115,29566.198,1915306.20129,0
+1695387600000,64.67,64.78,64.35,64.62,114654.839,1695391199999,7407058.56853,15664,52843.998,3415126.20639,0
+1695391200000,64.62,64.80,64.46,64.77,81687.856,1695394799999,5282446.41698,15603,42926.715,2776148.84582,0
+1695394800000,64.77,64.94,64.47,64.49,85146.453,1695398399999,5511977.64801,13090,41565.228,2691481.36745,0
+1695398400000,64.49,64.59,64.05,64.22,116114.567,1695401999999,7464667.66143,17272,54512.884,3504835.39109,0
+1695402000000,64.22,64.34,64.07,64.30,77458.112,1695405599999,4973159.88367,11859,38989.130,2503403.50681,0
+1695405600000,64.31,64.67,64.22,64.63,57081.145,1695409199999,3679386.88584,9866,32898.862,2120727.74769,0
+1695409200000,64.64,64.76,64.36,64.37,68105.673,1695412799999,4400074.48327,11168,28776.521,1859419.26938,0
+1695412800000,64.37,64.45,64.13,64.20,67539.405,1695416399999,4339006.40932,10422,33090.666,2125870.38825,0
+1695416400000,64.20,64.49,64,64.48,60250.746,1695419999999,3870968.33030,10834,31326.462,2013276.05331,0
+1695420000000,64.48,64.55,64.16,64.38,64463.805,1695423599999,4148090.00964,9416,29819.039,1918835.92015,0
+1695423600000,64.38,64.38,64.07,64.32,48487.385,1695427199999,3114364.25279,8196,24135.328,1550274.79712,0
+1695427200000,64.33,64.75,64.32,64.68,108976.242,1695430799999,7035815.86005,13886,64853.889,4187535.68050,0
+1695430800000,64.67,65,64.44,64.83,230476.957,1695434399999,14916042.08920,24290,114287.116,7396226.69113,0
+1695434400000,64.84,64.85,64.43,64.59,83784.014,1695437999999,5411551.27871,12353,36416.568,2351886.06605,0
+1695438000000,64.60,64.85,64.45,64.68,58056.556,1695441599999,3752809.60725,9578,30095.760,1945620.47972,0
+1695441600000,64.69,64.95,64.58,64.77,50525.683,1695445199999,3272028.14157,8156,23459.135,1519392.78570,0
+1695445200000,64.77,64.84,64.49,64.53,69842.410,1695448799999,4516370.09992,8438,31824.926,2057814.50309,0
+1695448800000,64.53,64.66,64.50,64.60,32394.736,1695452399999,2091597.63423,6886,18177.818,1173730.32427,0
+1695452400000,64.61,64.84,64.53,64.79,60668.372,1695455999999,3924090.83365,9139,31742.096,2053087.19032,0
+1695456000000,64.79,65.03,64.65,64.87,246607.796,1695459599999,16000961.65072,17472,121402.756,7877174.13860,0
+1695459600000,64.87,65.03,64.77,64.96,83047.799,1695463199999,5390581.93302,8322,42377.527,2751074.78593,0
+1695463200000,64.96,64.98,64.82,64.82,51349.263,1695466799999,3333010.94569,6268,22951.228,1489798.18371,0
+1695466800000,64.82,64.85,64.70,64.75,46872.158,1695470399999,3036783.74078,5898,22872.091,1482020.94809,0
+1695470400000,64.75,64.91,64.71,64.76,90350.883,1695473999999,5856073.81849,6900,46103.430,2988185.54873,0
+1695474000000,64.76,64.86,64.68,64.72,44915.518,1695477599999,2908560.82033,5828,19704.471,1276148.76090,0
+1695477600000,64.73,64.86,64.65,64.79,139835.695,1695481199999,9055962.22757,7946,68405.671,4430586.91114,0
+1695481200000,64.79,64.85,64.56,64.70,163457.422,1695484799999,10578880.40658,9156,76470.703,4949843.78029,0
+1695484800000,64.70,64.95,64.61,64.91,103900.779,1695488399999,6724682.67034,8282,54008.257,3496317.10965,0
+1695488400000,64.91,65.18,64.80,65.05,91865.244,1695491999999,5972190.06376,10608,47450.509,3085325.49661,0
+1695492000000,65.05,65.24,64.94,64.98,51900.951,1695495599999,3378819.68677,7895,23812.132,1550347.02219,0
+1695495600000,64.98,65.17,64.96,65.07,36733.247,1695499199999,2391405.65625,4863,19009.545,1237459.77705,0
+1695499200000,65.06,65.10,64.94,64.95,25523.456,1695502799999,1659353.34966,4204,10693.284,695200.85360,0
+1695502800000,64.95,65.06,64.94,64.95,15505.987,1695506399999,1007781.02711,3591,8089.701,525827.32725,0
+1695506400000,64.95,65.01,64.84,64.84,32704.942,1695509999999,2122946.92106,5163,13826.156,897608.93988,0
+1695510000000,64.84,65.06,64.80,65.04,30326.213,1695513599999,1969470.60008,5046,18910.889,1228088.55600,0
+1695513600000,65.04,65.07,64.78,64.87,120314.073,1695517199999,7811846.57978,9330,60807.744,3948548.25738,0
+1695517200000,64.86,64.88,64.69,64.82,112091.043,1695520799999,7261195.19229,7575,55233.054,3578517.34872,0
+1695520800000,64.81,64.94,64.78,64.87,49660.701,1695524399999,3221171.20652,5118,27031.021,1753467.79857,0
+1695524400000,64.87,64.88,64.73,64.73,23001.494,1695527999999,1490716.15120,3894,9239.522,598747.11954,0
+1695528000000,64.73,64.79,64.51,64.68,53403.493,1695531599999,3451925.30806,7344,23447.715,1516125.46057,0
+1695531600000,64.68,64.68,64.45,64.52,55152.408,1695535199999,3560378.07797,6853,27861.706,1798638.43931,0
+1695535200000,64.52,64.56,64.39,64.51,40609.299,1695538799999,2618373.05993,6901,25390.168,1637101.95083,0
+1695538800000,64.50,64.64,64.47,64.60,37857.635,1695542399999,2444962.66161,7839,21255.291,1372713.18947,0
+1695542400000,64.59,64.75,64.56,64.74,39526.671,1695545999999,2555228.15228,7927,21948.176,1418987.44183,0
+1695546000000,64.75,64.83,64.68,64.77,33303.444,1695549599999,2156662.43838,6081,15165.774,982182.59204,0
+1695549600000,64.77,64.79,64.63,64.68,20780.979,1695553199999,1344104.25137,4759,8168.792,528323.94749,0
+1695553200000,64.68,64.71,64.56,64.61,24289.141,1695556799999,1570203.22532,4734,10380.015,671070.25263,0
+1695556800000,64.60,64.72,64.54,64.64,35205.215,1695560399999,2274898.20628,7254,17312.141,1118786.40627,0
+1695560400000,64.63,64.75,64.58,64.64,39416.555,1695563999999,2549055.17649,6046,19753.641,1277515.58246,0
+1695564000000,64.64,64.73,64.60,64.69,16969.147,1695567599999,1097399.03286,4373,9578.011,619379.10015,0
+1695567600000,64.70,64.72,64.48,64.66,43725.984,1695571199999,2823770.17846,5995,22319.745,1441556.90428,0
+1695571200000,64.67,64.69,64.55,64.67,21930.313,1695574799999,1417581.82219,4893,10021.144,647787.49659,0
+1695574800000,64.67,65.01,64.59,64.86,54200.801,1695578399999,3512837.17100,8731,26638.485,1726528.12073,0
+1695578400000,64.86,65.01,64.27,64.61,147003.672,1695581999999,9502222.55909,17115,69920.346,4520308.94939,0
+1695582000000,64.61,64.61,63.93,64.29,122945.390,1695585599999,7900128.46490,16933,55195.945,3546237.41220,0
+1695585600000,64.29,64.35,63.96,64.27,63294.817,1695589199999,4062267.49821,10330,29382.820,1886320.23226,0
+1695589200000,64.27,64.31,64.12,64.29,21114.942,1695592799999,1355784.67588,5609,11399.243,731988.97155,0
+1695592800000,64.29,64.30,64.11,64.17,28026.170,1695596399999,1798465.63711,4896,13094.985,840243.20123,0
+1695596400000,64.17,64.17,63.19,63.55,236596.202,1695599999999,15044238.25397,26978,104813.368,6661755.00975,0
+1695600000000,63.55,63.69,62.50,63.69,296247.238,1695603599999,18710733.93759,35145,137973.032,8718548.09398,0
+1695603600000,63.69,64.19,63.62,63.75,152540.879,1695607199999,9758160.47615,19281,67937.343,4346039.14529,0
+1695607200000,63.76,64.21,63.73,64.16,50723.437,1695610799999,3247012.05064,10663,28185.653,1803984.24362,0
+1695610800000,64.17,64.45,64.16,64.19,75621.778,1695614399999,4861230.23067,11751,38833.231,2496499.34120,0
+1695614400000,64.20,64.55,64.14,64.33,70490.438,1695617999999,4536674.66301,10919,32616.396,2098873.87499,0
+1695618000000,64.33,64.49,64.23,64.24,50113.712,1695621599999,3225602.35095,8847,24989.086,1608521.02676,0
+1695621600000,64.24,64.39,64.06,64.29,72282.959,1695625199999,4642269.82462,11440,35608.487,2287311.08863,0
+1695625200000,64.29,64.69,64.21,64.41,89179.290,1695628799999,5743904.65453,13547,49476.031,3187203.19681,0
+1695628800000,64.41,64.54,64.07,64.36,90493.460,1695632399999,5818706.66252,11018,46278.247,2976228.88265,0
+1695632400000,64.36,64.45,64.14,64.17,88912.441,1695635999999,5714120.99918,9777,35318.881,2270428.29660,0
+1695636000000,64.16,64.33,64.15,64.25,41049.246,1695639599999,2637924.39785,6253,23752.757,1526464.49101,0
+1695639600000,64.25,64.27,63.92,63.94,88111.455,1695643199999,5648169.78744,10972,37364.785,2395014.42348,0
+1695643200000,63.94,64.22,63.82,64.20,79059.817,1695646799999,5061362.17904,11201,44361.444,2840464.86958,0
+1695646800000,64.20,64.45,64.14,64.41,67596.315,1695650399999,4345225.78707,9531,36131.357,2322314.58927,0
+1695650400000,64.41,64.47,64.17,64.21,47698.076,1695653999999,3066686.21913,7537,20015.343,1286986.24653,0
+1695654000000,64.21,65,64.18,64.64,162862.057,1695657599999,10521926.67374,20188,94048.676,6077653.46871,0
+1695657600000,64.64,65.03,64.55,64.55,123144.013,1695661199999,7979891.89279,17192,59003.540,3824354.09405,0
+1695661200000,64.56,64.73,64.42,64.63,60673.402,1695664799999,3918053.78717,8563,31701.178,2047341.83999,0
+1695664800000,64.63,64.69,64.46,64.51,33905.956,1695668399999,2188834.37522,4987,17834.146,1151290.51143,0
+1695668400000,64.52,64.56,64.29,64.45,48151.964,1695671999999,3100942.54362,6625,23138.182,1490298.59409,0
+1695672000000,64.46,64.58,64.13,64.16,59964.369,1695675599999,3861112.07719,7934,31115.018,2003880.54235,0
+1695675600000,64.17,64.32,64.10,64.24,44782.544,1695679199999,2874500.60056,5807,26718.485,1715403.84137,0
+1695679200000,64.24,64.34,64.17,64.21,28346.808,1695682799999,1820914.57008,4331,12407.906,797098.82783,0
+1695682800000,64.22,64.35,64.21,64.31,23422.491,1695686399999,1505471.34335,3630,15024.771,965717.29433,0
+1695686400000,64.31,64.39,64.19,64.27,42226.952,1695689999999,2714798.92750,5944,20177.307,1297343.82118,0
+1695690000000,64.26,64.67,64.06,64.59,195678.226,1695693599999,12598344.98941,18737,98316.835,6330418.28853,0
+1695693600000,64.58,64.69,64.48,64.60,40020.608,1695697199999,2584784.12491,7393,16466.581,1063518.15210,0
+1695697200000,64.60,65.05,64.50,64.52,194745.513,1695700799999,12612864.21084,19175,90619.272,5869474.59556,0
+1695700800000,64.52,64.83,64.51,64.57,51891.672,1695704399999,3355102.22322,7931,26255.319,1697719.43528,0
+1695704400000,64.58,64.62,64.43,64.55,26785.989,1695707999999,1728319.75456,4641,12910.018,833128.96960,0
+1695708000000,64.55,64.62,64.25,64.32,57889.525,1695711599999,3728321.82164,7637,25091.498,1616365.76612,0
+1695711600000,64.32,64.45,64.27,64.37,46606.692,1695715199999,2999412.73066,5989,23870.362,1536409.49569,0
+1695715200000,64.37,64.48,64.33,64.36,47594.863,1695718799999,3065220.76521,5902,23423.547,1508605.05315,0
+1695718800000,64.36,64.54,64.21,64.38,96471.455,1695722399999,6208574.14301,10663,48216.304,3103373.60790,0
+1695722400000,64.38,64.39,64.17,64.30,49033.784,1695725999999,3151496.82441,7757,26373.248,1695156.78507,0
+1695726000000,64.30,64.48,64.21,64.39,51232.264,1695729599999,3295146.64178,7947,27400.137,1762642.58123,0
+1695729600000,64.40,64.41,64.12,64.21,52191.335,1695733199999,3354114.32112,7841,25600.993,1645394.99535,0
+1695733200000,64.21,64.26,63.93,64.05,88725.596,1695736799999,5688952.82770,12800,43166.001,2768530.63980,0
+1695736800000,64.04,64.10,63.85,64.09,76498.613,1695740399999,4893758.87257,11932,39809.835,2546917.88078,0
+1695740400000,64.10,64.19,63.71,63.91,97846.728,1695743999999,6257197.31038,11243,44856.813,2869776.69532,0
+1695744000000,63.92,64.23,63.88,64.04,71779.190,1695747599999,4597923.34132,9924,38031.277,2436129.51831,0
+1695747600000,64.04,64.17,63.77,63.85,57219.033,1695751199999,3658837.89368,7521,27064.005,1730663.61523,0
+1695751200000,63.85,63.91,63.75,63.83,44434.761,1695754799999,2836056.16374,6203,24151.874,1541769.47926,0
+1695754800000,63.83,63.99,63.78,63.95,38603.908,1695758399999,2466489.10040,5467,21404.814,1367733.87419,0
+1695758400000,63.95,63.99,63.62,63.63,48609.021,1695761999999,3102241.78728,6819,18081.694,1154216.41941,0
+1695762000000,63.64,63.68,63,63.53,165990.619,1695765599999,10514222.23044,19022,74169.475,4698038.44683,0
+1695765600000,63.53,63.64,63.43,63.44,47936.129,1695769199999,3046626.51607,5967,24213.623,1539106.03746,0
+1695769200000,63.44,63.79,63.40,63.74,54342.168,1695772799999,3458795.93849,6962,29000.177,1845501.92714,0
+1695772800000,63.75,63.99,63.69,63.90,80057.057,1695776399999,5111744.22488,9662,41216.101,2631784.66809,0
+1695776400000,63.91,63.94,63.73,63.79,40581.262,1695779999999,2589998.68471,5494,19414.454,1239142.68492,0
+1695780000000,63.79,63.89,63.71,63.72,34729.195,1695783599999,2215479.53277,5568,18922.789,1207261.07776,0
+1695783600000,63.72,64.06,63.70,64.02,55935.914,1695787199999,3574990.11324,8192,26977.939,1723759.36394,0
+1695787200000,64.02,64.06,63.86,63.89,50569.990,1695790799999,3233414.20396,6634,22423.109,1433653.46766,0
+1695790800000,63.89,63.90,63.63,63.72,37421.929,1695794399999,2385914.97166,7146,14998.965,956344.53055,0
+1695794400000,63.73,63.82,63.64,63.79,27955.583,1695797999999,1781868.39107,5322,16473.880,1050059.20871,0
+1695798000000,63.79,63.86,63.68,63.83,37068.661,1695801599999,2363653.57496,5900,21011.210,1339850.38661,0
+1695801600000,63.84,63.92,63.76,63.81,31960.007,1695805199999,2040436.07241,5254,14945.306,954262.93532,0
+1695805200000,63.81,64.35,63.79,64.30,153065.298,1695808799999,9815543.64307,14829,76325.492,4893569.16926,0
+1695808800000,64.30,64.84,64.29,64.66,267081.520,1695812399999,17254469.92311,25771,144951.349,9364881.37947,0
+1695812400000,64.65,65.50,64.65,65.32,310297.056,1695815999999,20198502.14382,32309,173448.081,11291626.07917,0
+1695816000000,65.32,65.54,64.99,65.03,215150.843,1695819599999,14046137.67127,21467,105690.957,6902567.27379,0
+1695819600000,65.04,65.20,64.41,64.53,219242.472,1695823199999,14197121.67029,22368,95432.059,6180869.77400,0
+1695823200000,64.52,64.55,63,63.29,563691.499,1695826799999,35921465.13860,52623,256317.911,16336309.76209,0
+1695826800000,63.28,63.67,63.15,63.61,172710.510,1695830399999,10963779.38830,17175,94194.881,5980496.71085,0
+1695830400000,63.61,63.78,63.44,63.66,87318.690,1695833999999,5554563.63115,12115,43141.534,2744729.49393,0
+1695834000000,63.66,63.81,63.43,63.56,110497.150,1695837599999,7029861.83415,13458,51716.214,3291108.86842,0
+1695837600000,63.56,63.66,63.11,63.55,102931.386,1695841199999,6525575.34410,15493,52891.752,3353605.28976,0
+1695841200000,63.55,63.78,63.50,63.66,52351.311,1695844799999,3332881.31285,7573,28266.674,1799489.06859,0
+1695844800000,63.67,63.74,63.34,63.49,67721.882,1695848399999,4303763.00586,8600,31125.118,1978006.72619,0
+1695848400000,63.50,63.52,63.36,63.43,35849.672,1695851999999,2274383.34403,5589,15875.969,1007334.42549,0
+1695852000000,63.44,63.54,63.32,63.52,42203.074,1695855599999,2677140.72880,7209,23474.798,1489261.69926,0
+1695855600000,63.53,63.56,63.35,63.51,46890.026,1695859199999,2975475.22603,6988,22101.815,1402493.13335,0
+1695859200000,63.51,63.91,63.42,63.80,126411.539,1695862799999,8053312.36765,15922,62939.527,4008716.84337,0
+1695862800000,63.81,63.85,63.54,63.66,67597.254,1695866399999,4303895.54818,9153,30469.452,1940093.38241,0
+1695866400000,63.67,63.83,63.32,63.35,77926.860,1695869999999,4952541.89189,9867,33409.586,2123675.21542,0
+1695870000000,63.35,63.38,63.10,63.28,73423.290,1695873599999,4641901.21105,9374,35196.120,2225317.34271,0
+1695873600000,63.28,63.47,63.22,63.43,80884.483,1695877199999,5124178.77948,10361,42565.069,2696648.58188,0
+1695877200000,63.43,63.66,63.35,63.61,79373.961,1695880799999,5043006.61701,8852,43337.185,2753581.29664,0
+1695880800000,63.60,63.77,63.48,63.73,56620.993,1695884399999,3601456.47283,7578,30813.483,1960216.91108,0
+1695884400000,63.74,63.98,63.71,63.85,80474.245,1695887999999,5136873.19531,11255,41845.618,2671346.19506,0
+1695888000000,63.85,63.95,63.60,63.86,93175.387,1695891599999,5943374.99889,10777,40874.051,2607597.55828,0
+1695891600000,63.86,64,63.71,63.76,60151.088,1695895199999,3840089.16022,8227,27968.202,1786013.20935,0
+1695895200000,63.77,64.36,63.72,64.19,165225.972,1695898799999,10591583.01009,18462,99820.972,6399355.47725,0
+1695898800000,64.19,64.23,63.88,64.02,85304.095,1695902399999,5461139.95356,10553,40964.794,2622694.14235,0
+1695902400000,64.03,64.23,63.88,63.92,80581.744,1695905999999,5160600.69858,11050,42026.235,2691444.83321,0
+1695906000000,63.92,64.08,63.75,63.99,111395.117,1695909599999,7119083.26554,13460,58051.320,3710603.97746,0
+1695909600000,63.99,64.99,63.85,64.62,403421.798,1695913199999,26001601.68521,39383,222332.994,14329017.29457,0
+1695913200000,64.62,65,64.42,64.88,261830.412,1695916799999,16934483.48717,29002,136645.657,8838553.91554,0
+1695916800000,64.88,65.53,64.85,64.87,383341.361,1695920399999,24979642.68638,42159,202768.515,13215168.42727,0
+1695920400000,64.88,65.07,64.81,64.91,76123.742,1695923999999,4943732.08966,12486,35938.493,2334238.68618,0
+1695924000000,64.91,65.08,64.40,64.59,132314.544,1695927599999,8557561.89141,18338,58490.817,3783723.42792,0
+1695927600000,64.60,65.16,64.53,65.15,91126.505,1695931199999,5913367.52451,14489,52327.950,3395703.73464,0
+1695931200000,65.15,65.34,64.98,65.17,81386.894,1695934799999,5303189.43500,12610,41655.505,2714694.41960,0
+1695934800000,65.16,65.20,64.84,65.13,57299.878,1695938399999,3727042.29820,10536,28175.077,1832793.87250,0
+1695938400000,65.13,65.34,65.10,65.30,53666.596,1695941999999,3501365.58703,9640,30351.013,1980428.42496,0
+1695942000000,65.29,65.40,65.14,65.18,64181.161,1695945599999,4190095.95033,9412,35575.675,2323190.88960,0
+1695945600000,65.17,65.43,64.94,65.19,99843.216,1695949199999,6508157.62210,13811,49134.626,3203384.34903,0
+1695949200000,65.19,65.31,64.97,65.26,68800.179,1695952799999,4482019.06215,9998,31692.627,2064937.81795,0
+1695952800000,65.26,65.41,64.87,64.92,91989.061,1695956399999,5988526.77313,11135,46236.174,3010942.73603,0
+1695956400000,64.92,65.14,64.87,65.13,48097.497,1695959999999,3126735.64655,8024,24962.704,1622742.49728,0
+1695960000000,65.13,65.28,64.99,65.27,43556.831,1695963599999,2836685.66151,7591,21590.805,1406404.11559,0
+1695963600000,65.26,65.31,65.15,65.21,36017.544,1695967199999,2349555.99408,6390,15958.571,1041091.00840,0
+1695967200000,65.22,65.92,65.19,65.69,236442.162,1695970799999,15510761.37603,20616,140555.382,9217932.79510,0
+1695970800000,65.68,66.49,65.59,66.45,284653.730,1695974399999,18809140.35922,31385,167912.225,11097817.48353,0
+1695974400000,66.45,66.49,65.63,65.71,189848.434,1695977999999,12543909.02967,21808,76645.082,5062721.86013,0
+1695978000000,65.72,65.97,65.68,65.75,71484.993,1695981599999,4703563.89731,10400,35956.491,2366156.92157,0
+1695981600000,65.75,65.83,65.65,65.74,64883.676,1695985199999,4266187.49137,9532,33152.755,2180195.04245,0
+1695985200000,65.73,65.85,65.61,65.68,58463.824,1695988799999,3841607.58768,10718,26628.855,1750079.41232,0
+1695988800000,65.68,65.90,65.53,65.83,170682.501,1695992399999,11219392.65788,18831,81027.766,5326415.88006,0
+1695992400000,65.82,65.86,65.47,65.47,121689.610,1695995999999,7990468.82383,14561,58785.263,3860331.50195,0
+1695996000000,65.47,66.08,64.89,65.69,344110.886,1695999599999,22540866.43716,35575,173415.457,11363106.48600,0
+1695999600000,65.68,65.78,65.48,65.68,67687.525,1696003199999,4442220.91886,11867,32250.217,2116661.04626,0
+1696003200000,65.68,65.99,65.51,65.97,91534.750,1696006799999,6018640.52630,13887,54811.478,3604723.33545,0
+1696006800000,65.97,66.05,65.82,65.94,66099.819,1696010399999,4358963.71574,10715,31594.024,2083565.43082,0
+1696010400000,65.94,66.38,65.67,66.27,118155.736,1696013999999,7798794.00904,15454,59794.677,3949016.28529,0
+1696014000000,66.26,66.35,65.98,66.11,58955.693,1696017599999,3900465.42918,9360,24107.498,1595189.95590,0
+1696017600000,66.11,66.28,65.89,66.19,70865.261,1696021199999,4683187.72160,10343,39777.861,2628934.48981,0
+1696021200000,66.19,66.23,65.89,65.90,48834.211,1696024799999,3225282.06226,7142,19104.774,1262019.67315,0
+1696024800000,65.89,66.08,65.33,65.59,177424.310,1696028399999,11650792.06893,14657,61372.730,4030109.38507,0
+1696028400000,65.60,65.78,65.50,65.51,57810.300,1696031999999,3794519.90929,8388,29309.648,1924136.21972,0
+1696032000000,65.51,65.66,65.35,65.59,76900.282,1696035599999,5037965.51287,10842,41115.922,2693897.30938,0
+1696035600000,65.58,65.67,65.39,65.43,72397.260,1696039199999,4744029.77367,9601,33483.533,2194366.02600,0
+1696039200000,65.43,65.49,65.29,65.43,39977.373,1696042799999,2614021.34173,6955,18721.197,1224383.51250,0
+1696042800000,65.43,65.50,65.31,65.41,30741.167,1696046399999,2010847.84642,5411,15583.117,1019317.10421,0
+1696046400000,65.40,65.49,65.35,65.45,27964.147,1696049999999,1829557.56033,5631,12648.519,827570.55482,0
+1696050000000,65.44,65.66,65.42,65.64,44582.342,1696053599999,2921730.62059,6595,25752.618,1687995.11329,0
+1696053600000,65.65,65.65,65.50,65.53,33581.484,1696057199999,2202282.37251,5508,15923.153,1044352.61298,0
+1696057200000,65.53,65.64,65.45,65.50,32415.205,1696060799999,2124507.48546,5468,15431.393,1011535.46473,0
+1696060800000,65.51,65.82,65.50,65.71,45734.002,1696064399999,3003399.40092,6884,25646.031,1684159.43372,0
+1696064400000,65.72,65.89,65.69,65.73,32408.106,1696067999999,2131811.47961,6536,17043.506,1121114.58043,0
+1696068000000,65.73,65.83,65.66,65.66,42458.392,1696071599999,2791448.50612,6538,21496.483,1413607.23914,0
+1696071600000,65.66,65.74,65.48,65.61,67334.072,1696075199999,4418548.51701,8304,33817.294,2219399.17849,0
+1696075200000,65.62,65.67,65.50,65.54,37315.041,1696078799999,2447791.42827,5964,19857.817,1302719.21280,0
+1696078800000,65.54,65.86,65.49,65.81,51712.577,1696082399999,3395831.57008,7090,29131.947,1913275.22621,0
+1696082400000,65.81,66.02,65.76,65.90,91811.460,1696085999999,6048420.94789,10841,45070.749,2969633.31893,0
+1696086000000,65.89,66.47,65.88,66.23,142835.918,1696089599999,9454953.89425,16838,70869.754,4692208.24216,0
+1696089600000,66.23,66.41,66.11,66.32,112850.284,1696093199999,7478858.40632,12722,57617.205,3818818.33535,0
+1696093200000,66.32,66.59,66.08,66.45,111687.146,1696096799999,7409266.47777,13243,61183.908,4060330.03263,0
+1696096800000,66.46,66.51,66.29,66.37,54699.278,1696100399999,3631737.35239,8501,23744.537,1576642.14414,0
+1696100400000,66.37,66.49,66.25,66.29,50061.746,1696103999999,3324092.00500,7312,21543.919,1430511.30430,0
+1696104000000,66.29,66.39,66.16,66.36,43941.103,1696107599999,2912046.25592,8042,23100.780,1531164.87129,0
+1696107600000,66.36,66.45,66.04,66.18,35669.592,1696111199999,2363090.78619,7795,15662.182,1038187.32806,0
+1696111200000,66.18,66.33,66.16,66.24,32752.811,1696114799999,2169975.23219,5847,16037.133,1062563.88222,0
+1696114800000,66.24,66.29,65.90,65.93,63134.912,1696118399999,4170894.51064,8075,26543.479,1753609.87605,0
+1696118400000,65.94,66.11,65.86,66.07,61487.842,1696121999999,4057862.12533,8846,33076.230,2183152.75076,0
+1696122000000,66.07,66.38,66,66.12,53332.478,1696125599999,3529885.84761,9468,26877.514,1779125.00775,0
+1696125600000,66.13,66.19,65.78,65.91,78070.418,1696129199999,5151223.61588,9692,34349.151,2266002.04765,0
+1696129200000,65.91,65.98,65.80,65.94,44140.741,1696132799999,2908745.47416,6942,22926.990,1510963.19395,0
+1696132800000,65.94,65.95,65.81,65.93,31960.862,1696136399999,2105475.01691,5596,16270.191,1071850.11062,0
+1696136400000,65.94,66.13,65.91,66.08,41343.678,1696139999999,2730169.22587,5936,24248.331,1601444.81448,0
+1696140000000,66.08,66.21,66.03,66.20,56600.965,1696143599999,3743196.81382,7995,28434.899,1880742.57978,0
+1696143600000,66.20,66.27,66.05,66.16,40252.450,1696147199999,2663249.85922,7741,19174.042,1268844.00575,0
+1696147200000,66.16,66.37,66.05,66.32,59903.787,1696150799999,3967306.63429,8759,32393.033,2145775.60358,0
+1696150800000,66.32,66.57,66.28,66.54,96529.711,1696154399999,6411622.20430,12053,54518.355,3621465.54161,0
+1696154400000,66.54,67.69,66.53,67.20,439036.298,1696157999999,29507865.58482,47717,234332.524,15747151.85925,0
+1696158000000,67.21,67.62,67.09,67.38,98782.071,1696161599999,6654596.31792,14519,50910.497,3429293.90585,0
+1696161600000,67.37,67.73,67.27,67.49,139106.013,1696165199999,9385975.48388,17692,67109.181,4528885.64960,0
+1696165200000,67.48,67.52,66.94,67.08,129123.048,1696168799999,8669004.66222,15802,60145.679,4037834.89428,0
+1696168800000,67.08,67.30,66.67,66.77,153738.463,1696172399999,10295075.86560,17445,70376.143,4714168.51305,0
+1696172400000,66.76,66.92,66.67,66.86,63393.051,1696175999999,4234402.44923,9160,32897.445,2197540.84362,0
+1696176000000,66.85,66.86,66.53,66.64,76789.189,1696179599999,5121865.26466,11742,35012.143,2335273.83261,0
+1696179600000,66.65,66.78,66.15,66.21,130742.621,1696183199999,8684654.34123,17653,58974.773,3917685.21325,0
+1696183200000,66.21,66.53,66.18,66.40,63144.885,1696186799999,4191601.75144,11184,34965.315,2321045.71789,0
+1696186800000,66.40,66.51,66.29,66.44,35548.540,1696190399999,2361041.17286,6573,21412.164,1422220.92670,0
+1696190400000,66.43,66.56,66.21,66.41,84836.922,1696193999999,5632246.93330,11448,43961.153,2918687.07874,0
+1696194000000,66.41,66.61,66.36,66.60,37855.734,1696197599999,2516932.07849,6197,20728.485,1378312.26611,0
+1696197600000,66.60,68.83,66.57,68.60,730491.873,1696201199999,49668975.34673,80235,373350.347,25388170.82549,0
+1696201200000,68.60,68.72,67.91,68.15,185747.796,1696204799999,12694552.61298,22702,87741.030,5997649.48867,0
+1696204800000,68.16,68.39,67.75,67.95,134082.210,1696208399999,9122973.88802,17660,65678.485,4469862.18382,0
+1696208400000,67.95,68.09,67.76,68.03,86895.801,1696211999999,5904594.88335,11308,43209.572,2936261.38611,0
+1696212000000,68.03,68.09,67.87,67.89,70585.558,1696215599999,4797509.09272,8278,31489.125,2140410.18127,0
+1696215600000,67.89,68.13,67.67,67.79,124032.990,1696219199999,8419389.60637,13410,57733.136,3919785.79336,0
+1696219200000,67.79,67.86,67.40,67.44,101223.872,1696222799999,6841655.29751,13644,42027.316,2841521.20051,0
+1696222800000,67.45,67.57,67.08,67.30,119841.323,1696226399999,8066572.80986,14967,57740.984,3887029.59819,0
+1696226400000,67.29,67.62,67.23,67.56,98043.057,1696229999999,6613468.67503,11433,50922.902,3435510.00932,0
+1696230000000,67.55,67.97,67.45,67.72,177424.776,1696233599999,12014060.05218,19529,86789.182,5876461.62816,0
+1696233600000,67.73,68.04,67.53,67.75,189739.348,1696237199999,12866820.40755,19490,83268.980,5647603.29762,0
+1696237200000,67.75,67.81,67.46,67.68,74334.637,1696240799999,5027383.78705,11397,36673.404,2480424.20071,0
+1696240800000,67.67,67.83,67.59,67.73,52139.871,1696244399999,3530273.02859,8549,27530.180,1864141.03824,0
+1696244400000,67.73,67.86,67.41,67.54,98362.807,1696247999999,6653498.86552,12865,42492.328,2874691.79777,0
+1696248000000,67.54,67.79,67.40,67.71,80985.240,1696251599999,5475867.42475,11669,40051.858,2708466.72194,0
+1696251600000,67.70,67.72,67.25,67.63,111816.755,1696255199999,7546605.25993,14986,54251.796,3662288.52827,0
+1696255200000,67.62,67.69,66.90,67.38,256748.397,1696258799999,17253731.71693,30489,117187.644,7877501.61550,0
+1696258800000,67.38,67.54,66.30,66.64,286960.671,1696262399999,19195793.58660,32042,136578.315,9135680.92787,0
+1696262400000,66.63,66.95,66.28,66.79,228823.895,1696265999999,15254980.11280,29347,111567.912,7438467.19914,0
+1696266000000,66.78,67.10,66.58,67.09,82788.811,1696269599999,5536266.41604,11840,44051.623,2946131.50084,0
+1696269600000,67.08,67.16,64.88,65.55,459240.296,1696273199999,30279102.66171,55541,203638.603,13426903.43380,0
+1696273200000,65.56,66.24,65.15,66.21,228394.735,1696276799999,14978179.42950,31674,105201.669,6903299.28149,0
+1696276800000,66.20,66.21,65.85,65.94,56597.199,1696280399999,3735201.90057,11080,23717.896,1565394.94890,0
+1696280400000,65.94,66.03,65.20,65.58,139892.653,1696283999999,9177047.82729,20861,69661.809,4567328.47452,0
+1696284000000,65.58,65.74,65.31,65.73,113170.051,1696287599999,7417494.88588,15699,58537.690,3836981.33845,0
+1696287600000,65.73,66.08,65.66,65.92,68575.860,1696291199999,4515471.04871,11565,35415.226,2332050.47481,0
+1696291200000,65.92,66.33,65.91,66.18,105340.390,1696294799999,6967714.60236,15864,53020.158,3506647.45965,0
+1696294800000,66.18,66.39,65.99,66.35,79690.978,1696298399999,5275304.42152,12338,38783.829,2567856.04405,0
+1696298400000,66.35,66.38,66.17,66.28,30361.112,1696301999999,2012078.69241,6324,14322.819,949209.76905,0
+1696302000000,66.28,66.28,66.01,66.13,47183.137,1696305599999,3121034.67679,8143,20207.206,1336730.66467,0
+1696305600000,66.14,66.30,65.94,66.26,59577.507,1696309199999,3938346.83671,9073,31811.466,2103236.77741,0
+1696309200000,66.26,66.33,66.07,66.11,43013.762,1696312799999,2847905.34334,8033,21920.018,1451374.29251,0
+1696312800000,66.11,66.89,66.06,66.58,192815.112,1696316399999,12840648.73296,21615,111508.161,7424984.13064,0
+1696316400000,66.58,66.70,66.22,66.28,100288.426,1696319999999,6666509.24777,12761,49996.133,3324546.85628,0
+1696320000000,66.28,66.53,66.22,66.29,54843.247,1696323599999,3640741.35509,8489,27075.074,1797551.46480,0
+1696323600000,66.29,66.36,65.87,65.92,80804.568,1696327199999,5343977.42835,12475,29142.961,1927933.93847,0
+1696327200000,65.91,66.03,65.68,65.93,80413.500,1696330799999,5296069.06182,13173,44057.842,2902121.31452,0
+1696330800000,65.92,65.95,65.55,65.75,83590.761,1696334399999,5490909.47147,13368,44436.976,2919055.65952,0
+1696334400000,65.75,65.75,65.30,65.66,115074.645,1696337999999,7543666.30655,16099,55989.756,3670169.46039,0
+1696338000000,65.66,66.04,65.55,65.83,96669.479,1696341599999,6365440.16512,14000,51510.410,3392247.92514,0
+1696341600000,65.83,65.83,65.24,65.52,162537.123,1696345199999,10647634.72740,23717,80789.256,5292853.31641,0
+1696345200000,65.51,65.78,65.27,65.68,103627.885,1696348799999,6798256.29767,16560,54008.447,3543588.27461,0
+1696348800000,65.69,66.06,65.61,65.86,80812.552,1696352399999,5321860.69068,13552,42843.988,2821512.47581,0
+1696352400000,65.86,66.03,65.77,65.84,47872.154,1696355999999,3154429.94782,8725,23533.696,1550817.95844,0
+1696356000000,65.86,65.91,65.47,65.47,89088.225,1696359599999,5848710.69927,11700,41617.103,2731834.99113,0
+1696359600000,65.48,65.74,65.34,65.49,66219.585,1696363199999,4340277.04255,13443,34470.766,2259673.84370,0
+1696363200000,65.49,65.94,65.30,65.79,73149.939,1696366799999,4802449.84992,13804,36691.748,2409017.59092,0
+1696366800000,65.78,65.80,65.40,65.52,50103.556,1696370399999,3283766.48251,6587,15207.844,996819.74356,0
+1696370400000,65.53,65.61,65.21,65.61,107542.781,1696373999999,7032069.05019,11941,48162.908,3149379.16830,0
+1696374000000,65.60,65.73,65.34,65.45,116904.171,1696377599999,7663891.25702,14018,49865.600,3269693.46986,0
+1696377600000,65.46,65.49,62.75,63.82,832996.352,1696381199999,53413053.63801,95402,377354.637,24184717.43201,0
+1696381200000,63.83,64.28,63.60,64.19,111843.366,1696384799999,7158710.07348,20047,57095.161,3654746.38254,0
+1696384800000,64.19,64.44,64.07,64.20,85697.396,1696388399999,5505308.68936,13374,41857.221,2689014.35556,0
+1696388400000,64.20,64.39,64.15,64.20,47717.763,1696391999999,3066548.29261,7346,20209.090,1298458.42224,0
+1696392000000,64.20,64.28,64.05,64.14,39987.420,1696395599999,2565369.39695,9716,16867.972,1082324.49152,0
+1696395600000,64.14,64.40,64.07,64.39,37771.145,1696399199999,2425990.73309,8299,22475.449,1443711.28637,0
+1696399200000,64.39,64.50,64.15,64.50,53333.245,1696402799999,3430780.37566,10672,26412.569,1699466.94345,0
+1696402800000,64.49,64.57,64.31,64.42,49882.338,1696406399999,3213441.14682,9711,25681.678,1654568.52809,0
+1696406400000,64.42,64.69,64.35,64.49,88635.465,1696409999999,5718879.88191,13060,40266.709,2598402.56514,0
+1696410000000,64.49,64.59,64.42,64.58,58943.108,1696413599999,3802122.82537,11096,30600.279,1974011.37970,0
+1696413600000,64.57,64.61,64.43,64.45,79831.790,1696417199999,5150619.71884,10678,46811.144,3020681.37774,0
+1696417200000,64.46,64.47,64.32,64.39,57948.899,1696420799999,3732299.53075,8986,25930.497,1670173.17136,0
+1696420800000,64.39,64.59,64.28,64.42,59547.577,1696424399999,3836133.39745,9822,27350.073,1762440.25271,0
+1696424400000,64.42,64.43,63.88,63.95,126452.910,1696427999999,8110679.00264,16753,65224.630,4184385.52715,0
+1696428000000,63.95,64.12,63.79,63.99,109534.666,1696431599999,7006445.80614,16745,55215.806,3532080.75254,0
+1696431600000,63.99,64.26,63.90,63.91,88016.223,1696435199999,5639814.03281,11713,42489.096,2722858.01768,0
+1696435200000,63.92,64.46,63.88,64.24,82570.221,1696438799999,5301113.99892,12661,44200.870,2837711.93461,0
+1696438800000,64.24,64.30,63.93,63.96,84490.684,1696442399999,5417082.11430,10452,37599.201,2410498.54587,0
+1696442400000,63.97,64.08,63.80,63.99,68464.829,1696445999999,4378696.41712,10679,36731.905,2349420.20309,0
+1696446000000,64,64.42,63.71,63.99,164645.148,1696449599999,10557799.24347,22024,83246.057,5338527.13831,0
+1696449600000,63.98,64.26,63.88,64.06,45047.538,1696453199999,2887508.47219,8471,22646.032,1451414.29862,0
+1696453200000,64.07,64.36,64.04,64.14,25119.134,1696456799999,1613438.73236,5921,12305.538,790413.64017,0
+1696456800000,64.14,64.40,64.14,64.39,26943.620,1696460399999,1731394.36480,5459,15128.038,972158.16398,0
+1696460400000,64.39,64.64,64.34,64.36,63686.408,1696463999999,4107507.92265,10576,28986.154,1869676.14639,0
+1696464000000,64.36,64.83,64.30,64.70,78461.022,1696467599999,5064272.76355,12653,42811.278,2762989.60274,0
+1696467600000,64.70,64.70,64.36,64.57,57312.108,1696471199999,3697173.78039,10521,25355.642,1635637.68107,0
+1696471200000,64.57,64.72,64.47,64.72,49606.242,1696474799999,3204921.66153,9970,24536.345,1585466.67788,0
+1696474800000,64.71,64.85,64.58,64.60,61173.854,1696478399999,3958170.11785,10154,25634.501,1658870.55455,0
+1696478400000,64.61,64.70,64.50,64.66,37603.307,1696481999999,2428265.61858,7279,17659.641,1140476.43237,0
+1696482000000,64.67,64.77,64.50,64.51,40064.424,1696485599999,2590747.35499,8598,15193.413,982842.07431,0
+1696485600000,64.51,64.64,64.47,64.52,33921.548,1696489199999,2189553.41581,6747,17505.328,1129980.22280,0
+1696489200000,64.51,64.56,64.33,64.49,54389.880,1696492799999,3503498.17219,8266,25098.799,1616844.52137,0
+1696492800000,64.50,64.56,64.43,64.55,27283.301,1696496399999,1759524.98693,6074,12919.116,833265.77523,0
+1696496400000,64.56,64.69,64.53,64.65,41596.250,1696499999999,2688232.33201,7812,21559.393,1393383.38655,0
+1696500000000,64.65,64.80,64.54,64.77,59159.641,1696503599999,3825452.77127,9378,33340.820,2155833.52285,0
+1696503600000,64.78,64.80,64.66,64.69,36195.806,1696507199999,2343166.91598,7293,15046.641,974142.43957,0
+1696507200000,64.68,64.78,64.38,64.38,65078.032,1696510799999,4201057.72432,10354,32238.427,2080720.36139,0
+1696510800000,64.39,64.91,64.38,64.69,185088.903,1696514399999,11962417.50742,22344,95816.245,6192961.28079,0
+1696514400000,64.68,64.88,64.50,64.61,79023.610,1696517999999,5111517.49434,14260,38504.643,2490935.36178,0
+1696518000000,64.61,64.63,63.70,64.16,330751.854,1696521599999,21217657.10247,37336,168215.168,10790737.13055,0
+1696521600000,64.16,64.48,63.98,64.17,219266.513,1696525199999,14080316.07451,24897,110546.227,7098232.51469,0
+1696525200000,64.17,64.60,63.94,64.45,117693.302,1696528799999,7565823.22445,16478,67256.341,4323540.39525,0
+1696528800000,64.44,65.14,64.38,64.85,164083.769,1696532399999,10634448.47490,20056,90220.413,5847817.00295,0
+1696532400000,64.85,64.99,64.76,64.87,66736.434,1696535999999,4329132.95002,10246,28239.040,1832250.69398,0
+1696536000000,64.88,65.10,64.87,65.03,53579.364,1696539599999,3482908.10526,9943,24730.834,1607737.41201,0
+1696539600000,65.02,65.24,64.70,64.73,82602.571,1696543199999,5368387.94743,12340,34328.046,2232271.51719,0
+1696543200000,64.73,64.90,64.61,64.85,47608.318,1696546799999,3083128.35218,6972,25072.286,1623853.06314,0
+1696546800000,64.86,65.03,64.75,64.78,38209.311,1696550399999,2479789.10756,7377,20082.227,1303409.70320,0
+1696550400000,64.79,65.02,64.76,64.87,44804.820,1696553999999,2907241.14960,8047,23516.676,1526055.29008,0
+1696554000000,64.87,65.23,64.86,65.21,59872.012,1696557599999,3896290.05620,9511,32405.783,2109206.06620,0
+1696557600000,65.20,65.35,65.04,65.17,107415.006,1696561199999,7004138.10996,14128,44453.358,2899367.87527,0
+1696561200000,65.17,65.36,65.06,65.09,60412.079,1696564799999,3939062.05507,8952,27494.963,1792892.15696,0
+1696564800000,65.09,65.13,64.95,65.12,44818.064,1696568399999,2915883.69035,7164,23195.268,1509249.81537,0
+1696568400000,65.12,65.23,64.99,65.21,40328.712,1696571999999,2625455.09471,6728,19792.370,1288709.29918,0
+1696572000000,65.22,65.39,65.14,65.28,59005.110,1696575599999,3852025.31687,10027,27688.196,1807589.40560,0
+1696575600000,65.28,65.48,65.21,65.39,82327.522,1696579199999,5381611.59926,11985,39587.723,2588101.49231,0
+1696579200000,65.38,65.41,65.09,65.16,68384.019,1696582799999,4462418.66020,11080,29084.547,1898023.34957,0
+1696582800000,65.16,65.21,65.02,65.11,57495.084,1696586399999,3743716.84645,8798,31636.333,2060283.22974,0
+1696586400000,65.11,65.26,65,65.02,65337.768,1696589999999,4255309.72407,9811,31945.826,2080672.16223,0
+1696590000000,65.02,65.22,64.91,65.10,58930.399,1696593599999,3834139.17176,10328,30399.553,1977827.80910,0
+1696593600000,65.09,65.12,64.33,64.48,216774.650,1696597199999,14026158.86652,26695,104380.099,6753810.56614,0
+1696597200000,64.48,65.23,64.33,64.97,188782.316,1696600799999,12239935.84511,24941,101625.470,6588534.52073,0
+1696600800000,64.97,65.23,64.88,65.06,92406.730,1696604399999,6012416.83927,13444,42839.611,2787584.66175,0
+1696604400000,65.05,65.81,65.03,65.66,234752.115,1696607999999,15387037.01481,27142,120696.322,7911024.67942,0
+1696608000000,65.65,65.78,65.36,65.55,111684.285,1696611599999,7326780.77473,16187,55580.092,3646895.36891,0
+1696611600000,65.55,65.75,65.44,65.70,55050.045,1696615199999,3613329.88242,10125,29607.933,1943449.54925,0
+1696615200000,65.70,65.73,65.50,65.53,39349.304,1696618799999,2581668.59691,7661,15208.481,997706.69921,0
+1696618800000,65.53,65.79,65.51,65.56,56783.662,1696622399999,3728051.33823,9661,30443.545,1999106.45998,0
+1696622400000,65.56,65.61,65.50,65.51,19916.066,1696625999999,1305324.49614,7835,10663.092,698892.59525,0
+1696626000000,65.51,65.96,65.45,65.85,76049.677,1696629599999,5001524.45704,13693,45656.348,3002974.84980,0
+1696629600000,65.85,65.89,65.52,65.53,41303.860,1696633199999,2714248.83683,8657,19652.031,1291658.80812,0
+1696633200000,65.53,65.61,65.39,65.45,48613.736,1696636799999,3183652.74971,8320,25041.875,1640045.71218,0
+1696636800000,65.46,65.73,65.39,65.63,66169.765,1696640399999,4337849.12474,9634,34734.824,2276894.78098,0
+1696640400000,65.63,65.86,65.63,65.84,68959.277,1696643999999,4534511.26316,9465,36950.380,2429863.66885,0
+1696644000000,65.83,65.86,65.68,65.68,31847.905,1696647599999,2094846.30749,7102,12300.258,809201.97608,0
+1696647600000,65.68,65.77,65.60,65.62,39206.340,1696651199999,2575600.08291,6258,17074.175,1121851.48680,0
+1696651200000,65.62,65.94,65.61,65.86,44031.527,1696654799999,2898434.52881,8691,29133.615,1917829.69979,0
+1696654800000,65.86,66.23,65.81,66.09,87025.888,1696658399999,5749505.81822,14242,47860.083,3162179.40703,0
+1696658400000,66.10,66.18,65.94,65.95,78679.419,1696661999999,5198231.44202,11070,36690.173,2424652.45776,0
+1696662000000,65.95,66,65.82,65.84,49353.939,1696665599999,3252800.15095,7585,18483.382,1218265.37604,0
+1696665600000,65.84,66.08,65.80,66,54635.861,1696669199999,3602879.85341,9897,30159.001,1988839.38916,0
+1696669200000,66,66.03,65.73,65.76,51067.407,1696672799999,3361876.26538,7964,21039.005,1385011.61760,0
+1696672800000,65.76,65.85,65.73,65.82,24505.347,1696676399999,1612396.91823,4602,13647.313,897965.05405,0
+1696676400000,65.82,65.90,65.62,65.69,53177.268,1696679999999,3497736.32473,7538,18836.980,1239045.09598,0
+1696680000000,65.68,65.77,65.66,65.66,37562.082,1696683599999,2468605.01040,6522,16054.728,1055175.53906,0
+1696683600000,65.66,65.67,65.35,65.46,120781.459,1696687199999,7911714.01121,12701,53231.233,3486212.08221,0
+1696687200000,65.47,65.51,65.33,65.45,47600.864,1696690799999,3114926.05856,7925,23061.116,1509101.51339,0
+1696690800000,65.45,65.51,65.29,65.39,53172.445,1696694399999,3477530.13843,6746,24908.341,1629207.97715,0
+1696694400000,65.38,65.44,65.28,65.32,32892.020,1696697999999,2150011.03728,7705,16549.072,1081809.79358,0
+1696698000000,65.31,65.33,65.17,65.23,53200.126,1696701599999,3472327.34069,9847,24396.062,1592462.22063,0
+1696701600000,65.23,65.25,65.01,65.18,64860.743,1696705199999,4224212.97848,9773,30302.941,1973614.67121,0
+1696705200000,65.17,65.17,64.90,64.99,68605.865,1696708799999,4460329.50798,8813,31343.558,2038105.35474,0
+1696708800000,64.99,65.28,64.96,65.18,44794.638,1696712399999,2917783.72960,7089,26540.497,1728786.23353,0
+1696712400000,65.17,65.34,65.14,65.32,40663.344,1696715999999,2653359.88922,6004,21248.761,1386751.31945,0
+1696716000000,65.32,65.39,65.30,65.36,26565.388,1696719599999,1735879.56371,4897,12505.680,817165.05145,0
+1696719600000,65.36,65.51,65.36,65.40,33885.637,1696723199999,2216963.34705,6217,18161.354,1188322.56849,0
+1696723200000,65.41,65.74,65.37,65.71,59490.007,1696726799999,3901805.58730,9647,32677.883,2143585.95200,0
+1696726800000,65.71,65.77,65.50,65.69,54709.824,1696730399999,3591581.13801,7164,24291.277,1595167.19961,0
+1696730400000,65.69,65.78,65.55,65.67,41333.033,1696733999999,2714452.13630,5953,20685.055,1358689.09827,0
+1696734000000,65.66,65.94,65.57,65.89,56012.947,1696737599999,3682993.55906,8264,30255.432,1989601.05751,0
+1696737600000,65.89,65.96,65.62,65.72,109947.549,1696741199999,7231842.37572,12909,51938.904,3416609.40981,0
+1696741200000,65.72,65.74,65.41,65.55,67354.700,1696744799999,4414149.47163,10385,26752.207,1753384.17982,0
+1696744800000,65.54,65.59,65.40,65.41,39723.040,1696748399999,2601559.68821,6635,16090.711,1053822.11043,0
+1696748400000,65.41,65.58,65.38,65.49,32804.678,1696751999999,2148682.05061,6345,18878.819,1236559.78696,0
+1696752000000,65.49,65.64,65.42,65.53,55868.062,1696755599999,3661672.68688,7956,25301.573,1658328.37675,0
+1696755600000,65.53,65.63,65.16,65.24,65704.157,1696759199999,4294766.62917,9439,27680.524,1809645.19725,0
+1696759200000,65.24,65.35,64.95,65.11,98149.306,1696762799999,6391932.79347,10914,48201.179,3139689.76632,0
+1696762800000,65.11,65.18,64.96,65.05,63891.483,1696766399999,4156320.34733,7979,31756.070,2065920.05311,0
+1696766400000,65.05,65.39,65.02,65.20,95406.465,1696769999999,6224070.93213,9861,62082.496,4050141.45564,0
+1696770000000,65.19,65.60,65.05,65.34,107546.890,1696773599999,7023263.23550,13930,57564.616,3759357.90731,0
+1696773600000,65.34,65.48,65.16,65.36,62724.550,1696777199999,4096370.80743,9345,27519.941,1797527.69161,0
+1696777200000,65.36,65.38,65.28,65.38,22059.739,1696780799999,1441249.45218,4646,10290.528,672356.33439,0
+1696780800000,65.38,65.48,65.27,65.37,36101.147,1696784399999,2359950.32817,6889,18380.505,1201561.64307,0
+1696784400000,65.37,65.48,65.29,65.29,27586.751,1696787999999,1803764.44755,6226,11241.103,735059.30399,0
+1696788000000,65.28,65.29,65.08,65.28,40141.522,1696791599999,2616520.44048,7007,20307.817,1323817.54215,0
+1696791600000,65.28,65.39,65.25,65.28,29388.296,1696795199999,1919997.36155,5612,13245.849,865386.62469,0
+1696795200000,65.27,65.36,65.17,65.32,31308.747,1696798799999,2042768.47713,4790,15017.952,979972.22614,0
+1696798800000,65.31,65.42,65.18,65.18,22791.609,1696802399999,1487897.37253,4781,10376.809,677508.25104,0
+1696802400000,65.18,65.19,64.92,65.07,68263.532,1696805999999,4441079.74576,10229,30416.116,1979016.83297,0
+1696806000000,65.06,65.33,64.98,65.29,35586.914,1696809599999,2318796.11794,7093,17515.211,1141319.42523,0
+1696809600000,65.30,65.32,64.93,65,64378.091,1696813199999,4189692.25725,11577,26464.676,1722181.01600,0
+1696813200000,65.01,65.33,64.79,65.18,78816.565,1696816799999,5125564.63340,14008,36401.838,2367639.94604,0
+1696816800000,65.18,65.27,65.03,65.04,29772.568,1696820399999,1939422.69834,6829,14417.710,939311.59721,0
+1696820400000,65.04,65.10,64.97,64.97,28842.507,1696823999999,1876117.36151,7493,11915.253,775149.73333,0
+1696824000000,64.98,65.19,64.93,65.08,45132.850,1696827599999,2937389.87902,6825,29029.302,1889422.82003,0
+1696827600000,65.08,65.12,64.75,64.80,61905.729,1696831199999,4018891.57660,9546,21936.874,1424508.36296,0
+1696831200000,64.80,64.82,64.63,64.75,60726.453,1696834799999,3930555.06166,11449,29421.507,1904394.68651,0
+1696834800000,64.76,64.76,64.15,64.36,161712.203,1696838399999,10406451.00932,21077,69694.057,4483556.97445,0
+1696838400000,64.35,64.39,64.01,64.22,130487.233,1696841999999,8380855.37218,19358,66752.614,4287786.67955,0
+1696842000000,64.23,64.39,62.80,63.59,426647.130,1696845599999,27140535.67549,47388,212872.123,13544796.89812,0
+1696845600000,63.58,63.74,63.31,63.35,171227.105,1696849199999,10877342.40016,22635,92142.022,5853810.33153,0
+1696849200000,63.36,63.36,62.90,63.08,138673.509,1696852799999,8759312.35573,20109,68327.420,4316440.80321,0
+1696852800000,63.09,63.26,62.67,63.12,223169.730,1696856399999,14048349.94556,24154,107094.251,6743289.65343,0
+1696856400000,63.12,63.37,63.01,63.28,85066.729,1696859999999,5374498.57849,12776,44442.655,2808192.85330,0
+1696860000000,63.28,63.47,63.14,63.16,73603.501,1696863599999,4658608.58180,10707,37306.465,2361417.53279,0
+1696863600000,63.16,63.25,62.91,62.92,73863.183,1696867199999,4660755.67546,10570,33450.495,2111130.52083,0
+1696867200000,62.91,62.99,61.46,62.30,740012.116,1696870799999,46111600.16452,74304,359036.091,22375213.92924,0
+1696870800000,62.29,62.69,62.08,62.65,169519.601,1696874399999,10582781.31491,18945,81088.416,5061878.18210,0
+1696874400000,62.66,63.01,62.61,62.84,127937.663,1696877999999,8034272.38704,15940,62961.859,3954144.34549,0
+1696878000000,62.83,63.02,62.72,63.02,58961.487,1696881599999,3707378.51867,8828,29367.916,1846568.45481,0
+1696881600000,63.02,63.13,62.91,62.94,51155.208,1696885199999,3224836.31794,8817,24435.316,1540458.29255,0
+1696885200000,62.94,63.13,62.82,63.03,29325.325,1696888799999,1846845.40994,5441,13670.759,860968.65684,0
+1696888800000,63.03,63.09,62.92,62.92,28450.774,1696892399999,1792752.48354,5443,12432.800,783434.98585,0
+1696892400000,62.93,63.12,62.90,63.03,31059.669,1696895999999,1957050.85443,5455,17477.863,1101234.94620,0
+1696896000000,63.03,63.13,62.87,62.99,47380.962,1696899599999,2986242.53455,8934,22836.272,1439319.32649,0
+1696899600000,62.99,63.35,62.94,63.26,81132.261,1696903199999,5125931.51553,9682,41183.918,2601907.62527,0
+1696903200000,63.25,63.63,63.16,63.56,68924.354,1696906799999,4367741.19388,10542,35610.679,2257263.80732,0
+1696906800000,63.56,63.61,63.23,63.25,40619.950,1696910399999,2574754.88775,6932,16999.245,1077436.60178,0
+1696910400000,63.26,63.32,63.14,63.24,43238.264,1696913999999,2733920.23315,5854,23540.215,1488715.08614,0
+1696914000000,63.25,63.35,63.16,63.30,37891.970,1696917599999,2396759.42783,5557,20142.283,1274104.70089,0
+1696917600000,63.30,63.38,63.21,63.31,38090.258,1696921199999,2410780.08242,5815,18816.610,1191030.26212,0
+1696921200000,63.31,63.47,63.23,63.24,60945.473,1696924799999,3861675.97717,8402,25852.384,1638389.17713,0
+1696924800000,63.23,63.42,63.21,63.25,42243.211,1696928399999,2674583.31819,7088,21283.097,1347510.47882,0
+1696928400000,63.25,63.26,63.09,63.21,60699.163,1696931999999,3835753.13446,8377,28455.561,1798363.31605,0
+1696932000000,63.21,63.25,62.93,62.97,66351.112,1696935599999,4184004.47175,9198,29259.592,1845196.45630,0
+1696935600000,62.97,63.04,62.70,62.73,76325.402,1696939199999,4797886.15686,12431,35752.608,2248051.49939,0
+1696939200000,62.74,62.88,62.52,62.66,81899.911,1696942799999,5137786.37987,13476,44481.656,2790881.38327,0
+1696942800000,62.66,62.93,62.56,62.92,85736.809,1696946399999,5379898.52714,12249,52469.939,3292812.08505,0
+1696946400000,62.92,63.26,62.54,62.83,152065.156,1696949999999,9575347.80229,18968,72688.942,4577746.48868,0
+1696950000000,62.82,63.17,62.74,63.13,107153.419,1696953599999,6747976.20567,16524,61177.668,3853188.44075,0
+1696953600000,63.13,63.37,62.95,63.20,128840.709,1696957199999,8139333.05702,18605,62133.249,3926229.95343,0
+1696957200000,63.20,63.31,63.03,63.18,87583.107,1696960799999,5532202.57641,13103,43863.003,2770520.57490,0
+1696960800000,63.19,63.38,63.11,63.34,63262.947,1696964399999,4000217.59640,11897,29256.825,1850184.48482,0
+1696964400000,63.34,63.54,63.22,63.41,69737.972,1696967999999,4420713.19685,14100,33551.754,2127134.06446,0
+1696968000000,63.41,63.50,63.01,63.39,70865.781,1696971599999,4482658.95081,12945,33119.843,2095172.23773,0
+1696971600000,63.39,63.77,63.30,63.48,86148.622,1696975199999,5475234.95900,13228,42771.436,2718942.67854,0
+1696975200000,63.49,63.79,63.48,63.74,37498.349,1696978799999,2387488.72867,7307,18730.020,1192553.96877,0
+1696978800000,63.73,63.76,63.49,63.57,36575.244,1696982399999,2327237.04365,5789,13017.648,828290.72776,0
+1696982400000,63.56,63.71,63.43,63.58,66593.152,1696985999999,4230876.59078,10260,28926.912,1837996.76359,0
+1696986000000,63.57,63.58,63.32,63.41,33294.362,1696989599999,2111965.51460,6225,14100.353,894361.61439,0
+1696989600000,63.40,63.46,62.12,62.94,276406.419,1696993199999,17362031.43318,32783,131577.867,8265611.97327,0
+1696993200000,62.95,63.05,62.62,62.66,88564.269,1696996799999,5564482.11991,12345,40911.280,2571029.69442,0
+1696996800000,62.65,62.85,62.56,62.72,72460.353,1697000399999,4546506.43681,9838,45096.753,2829803.55361,0
+1697000400000,62.72,62.77,62.51,62.70,53781.621,1697003999999,3368847.41155,9757,26220.381,1642748.95636,0
+1697004000000,62.70,62.76,62.50,62.71,47579.831,1697007599999,2980699.33674,10646,22480.021,1408344.73224,0
+1697007600000,62.71,62.83,62.64,62.71,36303.781,1697011199999,2277861.50698,8018,18471.811,1159047.76584,0
+1697011200000,62.71,62.97,62.62,62.97,51575.856,1697014799999,3239149.23247,9037,29984.293,1883311.53015,0
+1697014800000,62.96,62.98,62.44,62.65,135273.796,1697018399999,8477783.98833,15044,70604.185,4424860.97762,0
+1697018400000,62.65,62.72,62.35,62.43,84281.712,1697021999999,5272533.52729,10270,39157.667,2450276.24174,0
+1697022000000,62.43,62.51,62.12,62.17,76966.887,1697025599999,4796328.10367,10156,39439.879,2458482.62528,0
+1697025600000,62.17,62.31,61.80,62,156287.965,1697029199999,9698636.83534,19210,75544.798,4688466.47327,0
+1697029200000,62,62.23,61.85,62.22,63918.414,1697032799999,3965941.00797,9368,33253.188,2063236.28414,0
+1697032800000,62.23,62.30,61.95,62.04,59135.958,1697036399999,3671179.33693,10288,30338.298,1883579.65230,0
+1697036400000,62.03,62.09,61.02,61.44,308596.468,1697039999999,18973543.71727,37267,139320.748,8564535.41779,0
+1697040000000,61.45,61.60,61.11,61.30,156541.851,1697043599999,9608868.24825,19024,77027.417,4727600.65667,0
+1697043600000,61.29,61.46,61.15,61.30,95003.366,1697047199999,5824305.59376,11501,47319.273,2901179.92731,0
+1697047200000,61.31,61.64,61.20,61.51,74092.432,1697050799999,4551106.56685,11495,39024.496,2397240.79973,0
+1697050800000,61.51,61.57,61.31,61.37,57871.791,1697054399999,3556082.52209,7864,29459.973,1810304.08167,0
+1697054400000,61.37,61.50,61.28,61.48,38924.473,1697057999999,2389652.45210,6392,19846.359,1218462.78409,0
+1697058000000,61.48,61.48,61.14,61.34,47845.800,1697061599999,2932834.61484,7406,19723.134,1208929.99273,0
+1697061600000,61.34,61.41,61.22,61.38,40682.883,1697065199999,2495010.51551,6122,22819.685,1399571.28222,0
+1697065200000,61.39,61.53,61.26,61.52,36535.923,1697068799999,2243882.98528,6107,20363.614,1250779.85307,0
+1697068800000,61.53,61.53,61.01,61.11,69826.496,1697072399999,4277602.63053,9270,31180.827,1910750.57349,0
+1697072400000,61.11,61.12,60.53,60.85,205026.646,1697075999999,12459448.20955,23252,92290.797,5607292.83364,0
+1697076000000,60.85,61.31,60.72,61.26,85691.717,1697079599999,5231744.10550,10324,45800.078,2796031.22004,0
+1697079600000,61.26,61.34,61.09,61.26,90942.096,1697083199999,5569680.02785,8888,44921.770,2751929.21372,0
+1697083200000,61.27,61.27,61.11,61.15,32078.161,1697086799999,1962360.39509,5332,10213.038,624813.90511,0
+1697086800000,61.14,61.33,61.05,61.32,35009.182,1697090399999,2141065.54933,5782,20101.888,1229742.77363,0
+1697090400000,61.31,61.35,61.18,61.18,45538.315,1697093999999,2791170.72243,6749,20711.179,1269643.22218,0
+1697094000000,61.19,61.31,61.13,61.18,28076.486,1697097599999,1718304.82744,6415,14014.465,857830.26718,0
+1697097600000,61.17,61.28,61.04,61.18,41886.379,1697101199999,2561580.36473,7633,19537.153,1194915.86915,0
+1697101200000,61.18,61.29,60.06,60.66,193016.963,1697104799999,11714811.47912,22395,80233.222,4873138.74852,0
+1697104800000,60.65,60.93,60.57,60.79,77455.090,1697108399999,4707666.84446,11477,38131.945,2317755.10358,0
+1697108400000,60.79,61.21,60.72,61.12,70856.734,1697111999999,4318623.75724,10339,34860.496,2124197.30640,0
+1697112000000,61.12,61.25,60.93,61.13,95572.087,1697115599999,5840934.30256,15298,47655.664,2912567.96779,0
+1697115600000,61.14,61.33,60.86,61.01,88357.282,1697119199999,5394887.61288,11456,42279.489,2581817.62611,0
+1697119200000,61.01,61.18,60.91,61.17,66816.630,1697122799999,4079816.78378,10706,31083.590,1897747.87908,0
+1697122800000,61.17,61.27,60.93,61.01,66407.183,1697126399999,4055918.33319,8698,33830.206,2066198.97886,0
+1697126400000,61.02,61.15,60.30,60.97,238862.534,1697129999999,14534896.75519,25747,115550.713,7031853.36781,0
+1697130000000,60.97,61.38,60.81,61.35,139211.537,1697133599999,8509899.39047,18595,72299.009,4420084.14470,0
+1697133600000,61.35,61.35,61.03,61.06,68156.433,1697137199999,4172418.97172,9320,31860.725,1950685.57815,0
+1697137200000,61.06,61.06,60.84,60.85,45975.022,1697140799999,2801944.52082,7683,23896.797,1456472.58318,0
+1697140800000,60.85,60.93,60.65,60.85,57022.382,1697144399999,3465692.93306,9262,30357.966,1845344.49087,0
+1697144400000,60.84,61.02,60.71,61.02,32429.334,1697147999999,1973029.40293,6607,16832.673,1024341.41016,0
+1697148000000,61.01,61.12,60.92,61.08,36999.149,1697151599999,2257958.91879,6795,14886.211,908474.32093,0
+1697151600000,61.07,61.13,60.94,61.09,31127.711,1697155199999,1900010.47187,6388,15814.723,965351.46758,0
+1697155200000,61.09,61.35,61.06,61.26,59973.765,1697158799999,3672196.71285,11061,24609.591,1506545.78288,0
+1697158800000,61.25,61.71,61.15,61.21,224782.728,1697162399999,13792021.09646,23860,110192.714,6762204.59163,0
+1697162400000,61.21,61.40,61.12,61.17,45710.572,1697165999999,2799776.42456,8410,20309.525,1244115.59399,0
+1697166000000,61.17,61.24,61,61.14,31236.694,1697169599999,1909044.82067,6557,12939.605,790933.15784,0
+1697169600000,61.14,61.43,61.07,61.27,214164.419,1697173199999,13115884.28678,20240,98995.894,6062232.14289,0
+1697173200000,61.27,61.40,61.24,61.32,33997.037,1697176799999,2084828.86288,6873,21494.284,1318152.36909,0
+1697176800000,61.32,61.42,61.27,61.29,21853.082,1697180399999,1340435.40666,6223,10540.459,646628.17399,0
+1697180400000,61.30,61.56,61.28,61.40,81727.736,1697183999999,5022027.53838,8692,35397.766,2175208.12064,0
+1697184000000,61.40,61.49,61.36,61.37,27780.133,1697187599999,1706498.20344,6359,12326.371,757218.96571,0
+1697187600000,61.36,61.47,61.20,61.20,48640.175,1697191199999,2984029.78873,6464,17031.756,1044940.25059,0
+1697191200000,61.20,61.39,61.19,61.39,21619.872,1697194799999,1325411.38994,4323,11568.983,709243.33869,0
+1697194800000,61.39,61.55,61.36,61.43,36630.088,1697198399999,2251088.30867,6677,20030.407,1231017.47842,0
+1697198400000,61.43,61.75,61.38,61.74,79126.118,1697201999999,4874267.00921,10664,45736.956,2817468.95924,0
+1697202000000,61.73,61.77,61.58,61.63,49865.710,1697205599999,3074022.55138,7817,24761.292,1526589.39552,0
+1697205600000,61.63,61.68,61.35,61.38,50141.060,1697209199999,3084230.78207,8382,18148.065,1116507.00291,0
+1697209200000,61.39,61.44,61.23,61.28,45649.248,1697212799999,2800090.92438,7443,19590.568,1201877.25200,0
+1697212800000,61.29,61.61,61.26,61.47,62849.903,1697216399999,3861047.26923,8289,31563.551,1938352.38039,0
+1697216400000,61.47,61.49,61.21,61.30,32487.211,1697219999999,1992570.22579,5736,15448.186,947530.89741,0
+1697220000000,61.29,61.34,61.20,61.28,21900.709,1697223599999,1342119.91574,4100,11485.484,703922.62770,0
+1697223600000,61.28,61.36,61.21,61.29,27420.671,1697227199999,1680597.55277,5112,13960.960,855714.28050,0
+1697227200000,61.28,61.76,61.21,61.70,99288.023,1697230799999,6110280.89237,10599,55079.753,3389137.33460,0
+1697230800000,61.70,62.13,61.49,61.74,148548.722,1697234399999,9190297.06856,21399,73262.487,4533292.87000,0
+1697234400000,61.74,61.91,61.29,61.43,72417.132,1697237999999,4461625.66119,9719,30174.079,1858801.49572,0
+1697238000000,61.43,61.56,61.34,61.54,27784.903,1697241599999,1706748.83473,5550,13763.423,845491.79554,0
+1697241600000,61.53,61.73,61.49,61.66,29919.326,1697245199999,1843743.51557,6398,13206.615,813700.76558,0
+1697245200000,61.66,61.70,61.52,61.67,26552.906,1697248799999,1636097.37639,5152,13769.719,848528.54618,0
+1697248800000,61.67,61.70,61.58,61.59,20837.328,1697252399999,1284453.94274,4078,7836.921,483107.04326,0
+1697252400000,61.59,61.71,61.58,61.63,20802.021,1697255999999,1282648.37317,3837,11834.362,729756.76157,0
+1697256000000,61.63,61.71,61.53,61.55,22676.931,1697259599999,1397473.02408,5264,7135.673,439841.42642,0
+1697259600000,61.55,61.59,61.50,61.50,15496.816,1697263199999,953689.97145,5361,7417.834,456566.55066,0
+1697263200000,61.50,61.57,61.39,61.44,23241.369,1697266799999,1428662.36662,4958,8699.873,534836.66343,0
+1697266800000,61.43,61.56,61.41,61.55,16954.645,1697270399999,1042647.55981,4251,11439.062,703475.48097,0
+1697270400000,61.55,61.63,61.35,61.42,63930.926,1697273999999,3931759.29805,8634,27111.939,1667303.24096,0
+1697274000000,61.42,61.52,61.40,61.52,27211.987,1697277599999,1672734.32624,4492,16014.477,984437.19431,0
+1697277600000,61.51,61.59,61.51,61.57,16550.631,1697281199999,1018758.78340,4288,7955.151,489685.41244,0
+1697281200000,61.57,61.59,61.45,61.51,14925.586,1697284799999,918121.91439,3249,5686.973,349824.63574,0
+1697284800000,61.50,61.53,61.43,61.47,28500.874,1697288399999,1751863.18278,4320,13208.122,811996.14221,0
+1697288400000,61.48,61.58,61.46,61.56,18459.624,1697291999999,1135704.45928,4086,10217.690,628679.08297,0
+1697292000000,61.56,61.59,61.44,61.47,29329.810,1697295599999,1804310.63488,4354,11811.101,726513.09814,0
+1697295600000,61.46,61.86,61.46,61.84,69827.450,1697299199999,4308106.82784,8126,42206.480,2603855.22925,0
+1697299200000,61.84,61.92,61.72,61.81,42962.111,1697302799999,2656089.41703,7624,17925.362,1108393.44335,0
+1697302800000,61.81,61.85,61.76,61.82,16602.899,1697306399999,1026125.67966,3918,6961.770,430305.46357,0
+1697306400000,61.83,61.85,61.71,61.74,25439.615,1697309999999,1571649.69806,4374,7699.698,475702.39584,0
+1697310000000,61.74,61.89,61.68,61.89,17616.520,1697313599999,1088975.48173,4017,8845.088,546750.00181,0
+1697313600000,61.89,61.92,61.75,61.79,25400.733,1697317199999,1570345.04573,4831,12333.785,762596.39720,0
+1697317200000,61.78,61.94,61.67,61.69,24863.338,1697320799999,1536411.88043,4667,13306.438,822385.45680,0
+1697320800000,61.69,61.72,61.57,61.60,19708.116,1697324399999,1214829.76324,4237,10244.475,631488.67599,0
+1697324400000,61.61,61.71,61.56,61.59,15983.771,1697327999999,985183.16997,3489,9935.554,612358.97688,0
+1697328000000,61.59,61.62,61.35,61.41,36174.716,1697331599999,2223730.17503,7383,20012.655,1230213.87612,0
+1697331600000,61.40,61.80,61.36,61.75,56455.464,1697335199999,3478918.67541,8771,32367.868,1993482.02840,0
+1697335200000,61.75,61.81,61.67,61.73,26266.742,1697338799999,1621704.07388,6035,13336.222,823383.43166,0
+1697338800000,61.73,61.74,61.53,61.54,15145.296,1697342399999,933546.77227,3368,6767.056,417119.76333,0
+1697342400000,61.54,61.61,61.50,61.59,23023.318,1697345999999,1416871.65131,4781,12183.681,749871.81892,0
+1697346000000,61.59,61.59,61.52,61.54,12700.928,1697349599999,781657.86431,3173,4928.894,303340.19264,0
+1697349600000,61.54,61.55,61.47,61.53,19399.410,1697353199999,1193165.80527,3535,7696.589,473376.94807,0
+1697353200000,61.52,61.53,61.45,61.49,19056.439,1697356799999,1171735.76674,3574,9100.252,559563.92347,0
+1697356800000,61.49,61.59,61.48,61.52,21630.089,1697360399999,1331047.51961,5028,10806.896,665043.46513,0
+1697360400000,61.53,61.60,61.45,61.48,17013.483,1697363999999,1046969.74280,4046,8557.932,526690.01955,0
+1697364000000,61.48,61.57,61.45,61.52,20108.705,1697367599999,1236616.60885,3355,11842.015,728303.89860,0
+1697367600000,61.52,61.53,61.41,61.44,15558.878,1697371199999,956093.58131,3008,6025.464,370249.16892,0
+1697371200000,61.45,61.50,61.41,61.43,25706.198,1697374799999,1579973.61280,4179,15696.750,964890.21517,0
+1697374800000,61.43,61.66,61.33,61.39,92111.942,1697378399999,5665170.27637,11557,43967.226,2704710.87359,0
+1697378400000,61.39,61.55,61.38,61.40,37080.865,1697381999999,2278723.01816,5947,19022.955,1169153.53868,0
+1697382000000,61.39,61.60,61.36,61.58,33000.418,1697385599999,2029645.25636,5644,16232.178,998234.32990,0
+1697385600000,61.58,61.76,61.53,61.73,44253.605,1697389199999,2727892.59795,6184,26051.892,1606295.53709,0
+1697389200000,61.73,61.81,61.68,61.76,34455.046,1697392799999,2127586.90638,6571,14308.856,883626.68963,0
+1697392800000,61.76,61.91,61.69,61.87,27413.110,1697396399999,1694208.14404,5739,13703.841,847093.09188,0
+1697396400000,61.88,61.90,61.63,61.80,34816.530,1697399999999,2149663.83511,5332,14931.457,921821.13729,0
+1697400000000,61.81,62.19,61.77,62,84419.179,1697403599999,5232579.70868,11289,51624.973,3200237.79690,0
+1697403600000,61.99,62.08,61.67,61.69,58338.344,1697407199999,3608120.01000,8325,23379.154,1445846.92963,0
+1697407200000,61.70,61.84,61.40,61.51,75403.797,1697410799999,4647029.49337,10487,35167.051,2166864.15345,0
+1697410800000,61.52,61.59,61.37,61.58,37470.901,1697414399999,2303734.58997,7251,22126.835,1360565.25283,0
+1697414400000,61.58,61.77,61.52,61.75,37742.014,1697417999999,2326725.41932,6047,19253.403,1187060.35040,0
+1697418000000,61.74,61.97,61.74,61.85,43185.866,1697421599999,2671616.46537,6159,24910.253,1541121.39186,0
+1697421600000,61.85,61.95,61.70,61.70,36347.809,1697425199999,2247530.81984,5094,12739.064,787942.68384,0
+1697425200000,61.71,61.78,61.60,61.77,21950.758,1697428799999,1354105.64936,4020,9574.115,590711.53645,0
+1697428800000,61.77,61.78,61.61,61.68,27778.229,1697432399999,1713584.49795,5272,14045.001,866436.43479,0
+1697432400000,61.68,62.75,61.67,62.71,426019.764,1697435999999,26574443.59986,42686,220657.916,13759921.12461,0
+1697436000000,62.70,63.25,62.55,63.05,193520.476,1697439599999,12174398.99387,23856,89284.586,5618862.74262,0
+1697439600000,63.06,63.19,62.88,62.97,101196.435,1697443199999,6382117.52576,14742,45531.451,2872153.63441,0
+1697443200000,62.97,63.09,62.89,62.89,75475.120,1697446799999,4755722.79568,10669,37090.358,2337477.78014,0
+1697446800000,62.89,62.93,62.68,62.90,93277.002,1697450399999,5857096.50819,12934,46069.589,2893065.78299,0
+1697450400000,62.90,62.98,62.83,62.87,41717.580,1697453999999,2624433.64246,7566,20304.980,1277567.11569,0
+1697454000000,62.87,62.88,62.70,62.80,37938.315,1697457599999,2381905.79486,6172,20160.223,1265885.30713,0
+1697457600000,62.80,63.90,62.73,63.80,416194.408,1697461199999,26400417.89025,38017,226381.710,14351278.35988,0
+1697461200000,63.81,66.37,63.15,63.83,1442980.697,1697464799999,93215640.61786,147382,730444.794,47186081.06891,0
+1697464800000,63.83,64.29,63.58,63.94,221015.873,1697468399999,14138240.39197,28435,106506.403,6811839.83405,0
+1697468400000,63.93,64.07,63.45,63.49,123077.949,1697471999999,7839579.68074,15182,57931.999,3690240.67505,0
+1697472000000,63.49,63.63,63.41,63.59,74236.303,1697475599999,4715271.16531,11296,36805.536,2337985.85656,0
+1697475600000,63.59,63.85,63.47,63.78,64033.805,1697479199999,4077440.05979,10467,38602.505,2458012.80763,0
+1697479200000,63.78,64.12,63.76,64.09,86983.833,1697482799999,5560819.24534,12911,46849.125,2994942.16995,0
+1697482800000,64.10,64.29,63.89,64.06,101623.976,1697486399999,6514291.89616,15296,51770.294,3318806.95366,0
+1697486400000,64.06,64.10,63.74,63.81,51885.771,1697489999999,3316971.48077,9584,22979.661,1469510.45334,0
+1697490000000,63.81,63.81,62.88,63.09,276536.610,1697493599999,17480142.01219,25146,107833.933,6806568.63921,0
+1697493600000,63.10,63.49,63.09,63.47,71876.949,1697497199999,4547652.42967,10255,39054.256,2471238.33923,0
+1697497200000,63.47,63.52,63.16,63.17,51112.541,1697500799999,3236348.58249,7313,21148.795,1339084.11995,0
+1697500800000,63.17,63.22,62.78,62.82,102531.874,1697504399999,6462628.71903,13320,39742.276,2506254.25149,0
+1697504400000,62.81,63.24,62.78,63.12,49664.555,1697507999999,3130686.53726,7707,31234.525,1968470.66973,0
+1697508000000,63.11,63.19,62.93,63.15,51020.385,1697511599999,3216408.93293,7322,23675.280,1492843.62295,0
+1697511600000,63.16,63.20,62.92,62.97,33362.418,1697515199999,2103076.41754,5460,13755.527,867012.54820,0
+1697515200000,62.97,63.12,62.73,63.07,71567.094,1697518799999,4504211.23738,9784,37312.893,2348900.62486,0
+1697518800000,63.06,63.18,63.02,63.12,38466.525,1697522399999,2427296.37880,5697,20402.775,1287480.13092,0
+1697522400000,63.12,63.15,62.91,63.14,43455.981,1697525999999,2738404.71378,6820,19107.513,1204153.53663,0
+1697526000000,63.14,63.30,63.01,63.22,56414.450,1697529599999,3563612.13208,7608,32281.906,2039174.94689,0
+1697529600000,63.22,63.29,62.95,63.05,73276.506,1697533199999,4622650.21041,8604,34942.341,2204355.15765,0
+1697533200000,63.05,63.13,62.90,63.07,35554.098,1697536799999,2239506.56217,5042,18235.799,1148840.49083,0
+1697536800000,63.07,63.22,62.82,62.84,67332.965,1697540399999,4242475.40880,7926,30162.624,1901091.85301,0
+1697540400000,62.84,62.98,62.76,62.86,35796.703,1697543999999,2250950.41362,6251,16584.517,1042918.46732,0
+1697544000000,62.86,62.96,62.31,62.37,131131.021,1697547599999,8207095.52729,17185,54923.582,3437109.75206,0
+1697547600000,62.36,62.61,61.45,62.06,284383.048,1697551199999,17672318.36130,32724,132652.633,8242985.72454,0
+1697551200000,62.06,62.37,62.02,62.21,96352.350,1697554799999,5995615.89288,12693,50696.734,3154672.25523,0
+1697554800000,62.21,62.50,62.17,62.28,65100.666,1697558399999,4059797.08891,8870,32789.237,2044812.25448,0
+1697558400000,62.28,62.37,62.15,62.20,48565.237,1697561999999,3023780.82245,6519,24728.957,1539794.54281,0
+1697562000000,62.20,62.20,61.85,61.92,68873.645,1697565599999,4270961.23330,9292,35971.398,2230884.34304,0
+1697565600000,61.93,61.93,61.29,61.58,97050.157,1697569199999,5980476.97436,13522,43485.202,2680774.31928,0
+1697569200000,61.57,61.89,61.54,61.89,50695.013,1697572799999,3129035.45500,8750,28773.506,1776091.75208,0
+1697572800000,61.88,61.99,61.72,61.89,55138.778,1697576399999,3412069.94391,6379,31327.538,1938951.02089,0
+1697576400000,61.89,62.08,61.82,61.99,28139.426,1697579999999,1743963.21630,4154,13887.933,860956.97645,0
+1697580000000,61.99,62.10,61.89,62.07,26245.732,1697583599999,1627750.66497,4645,12045.995,747079.52911,0
+1697583600000,62.07,62.14,61.98,62.03,35651.423,1697587199999,2212984.65850,4126,11099.289,689175.52385,0
+1697587200000,62.03,62.13,61.88,62.01,47562.679,1697590799999,2949473.65453,6656,23871.718,1480402.74483,0
+1697590800000,62.01,62.15,61.89,61.91,25114.830,1697594399999,1557138.63611,6580,10708.934,664001.34017,0
+1697594400000,61.92,62.12,61.82,62.01,36688.084,1697597999999,2273709.17900,8147,18893.431,1171112.10442,0
+1697598000000,62.01,62.13,61.98,62.11,25814.642,1697601599999,1601798.89574,7229,15515.921,962802.91973,0
+1697601600000,62.12,62.80,62.07,62.45,134856.519,1697605199999,8419388.05825,17635,73529.510,4590286.01349,0
+1697605200000,62.46,62.60,62.31,62.46,81413.097,1697608799999,5084586.80806,13447,37023.763,2312433.77560,0
+1697608800000,62.47,62.49,62.21,62.23,29453.750,1697612399999,1836069.97149,6590,12393.958,772537.68997,0
+1697612400000,62.23,62.25,61.96,62,76854.351,1697615999999,4773690.90849,11788,41450.105,2575045.99026,0
+1697616000000,61.99,62.09,61.84,62.06,47524.516,1697619599999,2945355.95622,7286,21355.678,1323621.51581,0
+1697619600000,62.07,62.19,61.70,61.73,66547.242,1697623199999,4126528.50946,8315,28525.247,1768992.80271,0
+1697623200000,61.73,62.15,61.71,62,65428.541,1697626799999,4054621.76443,8573,34316.275,2126275.54229,0
+1697626800000,61.99,62.06,61.81,61.85,31564.606,1697630399999,1955097.39289,5054,16004.825,991341.12817,0
+1697630400000,61.86,61.95,61.72,61.83,43432.433,1697633999999,2685881.31541,7050,19417.119,1200837.66542,0
+1697634000000,61.83,61.84,61.50,61.62,68943.277,1697637599999,4250980.41583,8876,34379.571,2119848.80812,0
+1697637600000,61.62,61.67,61.30,61.46,116721.307,1697641199999,7174248.93561,13005,62266.162,3827444.10674,0
+1697641200000,61.45,61.54,61.34,61.43,142027.420,1697644799999,8727379.46818,10826,68153.402,4188304.90013,0
+1697644800000,61.43,61.59,61.27,61.44,98930.670,1697648399999,6079398.08475,10235,41891.604,2575148.39315,0
+1697648400000,61.44,61.63,61.41,61.45,53697.249,1697651999999,3303803.06867,6544,27697.736,1704107.75433,0
+1697652000000,61.44,61.60,61.26,61.27,47005.588,1697655599999,2889084.28652,5643,20325.830,1249489.90805,0
+1697655600000,61.27,61.27,60.50,60.79,176031.149,1697659199999,10715485.56780,21367,74226.306,4518977.94453,0
+1697659200000,60.79,61.04,60.63,60.84,71429.148,1697662799999,4348456.25333,9350,35134.728,2139100.98477,0
+1697662800000,60.84,60.91,60.72,60.88,35818.505,1697666399999,2178519.23331,5984,17119.608,1041320.22047,0
+1697666400000,60.89,60.97,60.66,60.67,48750.568,1697669999999,2965065.59194,6169,19889.528,1210032.52802,0
+1697670000000,60.67,60.67,60,60.19,202716.273,1697673599999,12216325.05196,22477,88724.261,5346453.15567,0
+1697673600000,60.19,60.46,60,60.42,97515.104,1697677199999,5873289.59345,11551,49317.751,2971103.83863,0
+1697677200000,60.43,60.55,59.55,60.16,244724.004,1697680799999,14699794.36697,25656,108363.643,6510920.62968,0
+1697680800000,60.16,60.29,59.99,60.26,83122.274,1697684399999,4999035.61122,10624,46642.940,2805435.83696,0
+1697684400000,60.25,60.43,60.20,60.41,45008.356,1697687999999,2714860.77795,6224,24641.736,1486674.65510,0
+1697688000000,60.40,60.51,60.28,60.48,52389.437,1697691599999,3165108.44160,6836,25409.325,1535195.16902,0
+1697691600000,60.47,60.55,60.42,60.43,49186.498,1697695199999,2975537.19793,7271,20386.425,1233390.56822,0
+1697695200000,60.44,60.56,60.43,60.49,33416.859,1697698799999,2021655.17969,5536,16747.014,1013233.17168,0
+1697698800000,60.48,60.97,60.48,60.81,138016.949,1697702399999,8380343.28304,15240,84298.869,5118232.56008,0
+1697702400000,60.80,60.89,60.64,60.69,41656.370,1697705999999,2530674.24702,8472,16699.440,1014446.36042,0
+1697706000000,60.70,60.91,60.59,60.70,59587.339,1697709599999,3620432.22749,10889,30811.821,1872447.77804,0
+1697709600000,60.70,61.06,60.69,61,81016.512,1697713199999,4933502.13017,12001,44567.764,2714073.33894,0
+1697713200000,61,61.07,60.93,61.04,36427.834,1697716799999,2222047.11611,7515,15566.933,949656.57365,0
+1697716800000,61.04,61.23,60.90,61.13,107395.895,1697720399999,6559016.87440,12711,48142.014,2940742.01746,0
+1697720400000,61.13,61.43,61,61.05,83961.081,1697723999999,5140085.35774,12739,41154.814,2520314.46361,0
+1697724000000,61.05,61.39,60.98,61.31,69902.046,1697727599999,4276413.64579,10337,36537.275,2235339.82093,0
+1697727600000,61.31,61.62,61.21,61.45,131532.211,1697731199999,8080099.39652,15890,70271.745,4316968.22490,0
+1697731200000,61.44,61.90,61.30,61.37,170364.654,1697734799999,10483760.93909,22065,93569.972,5758942.87327,0
+1697734800000,61.37,61.39,60.94,61.19,92262.983,1697738399999,5646099.24258,11338,39401.592,2411222.83543,0
+1697738400000,61.20,61.37,61.13,61.13,62116.518,1697741999999,3804708.07271,8056,37102.645,2272781.12619,0
+1697742000000,61.14,61.46,61.12,61.39,41055.183,1697745599999,2517311.70665,5986,25902.191,1588181.70523,0
+1697745600000,61.38,61.65,61.33,61.55,79716.241,1697749199999,4903038.40451,9555,41152.839,2531038.49840,0
+1697749200000,61.54,61.65,61.34,61.35,58340.321,1697752799999,3587359.65161,7649,24097.452,1481850.47184,0
+1697752800000,61.35,61.57,61.28,61.53,40609.509,1697756399999,2495972.47719,5345,23720.550,1457921.53930,0
+1697756400000,61.53,61.77,61.52,61.74,48840.453,1697759999999,3011245.21547,6706,24430.987,1506142.49504,0
+1697760000000,61.73,61.86,61.55,61.67,77367.433,1697763599999,4774950.06892,9159,32991.306,2036351.95594,0
+1697763600000,61.67,61.70,61.52,61.66,40216.442,1697767199999,2477957.02453,6714,18603.783,1146284.15594,0
+1697767200000,61.66,62.49,61.63,62.24,208205.635,1697770799999,12937435.50108,22722,113166.192,7030550.67217,0
+1697770800000,62.24,62.82,62.08,62.58,213104.286,1697774399999,13328245.88224,25471,111623.091,6982033.85104,0
+1697774400000,62.59,62.73,62.38,62.53,96369.229,1697777999999,6023427.90182,11804,45274.209,2830022.60873,0
+1697778000000,62.54,62.58,62.16,62.34,121970.431,1697781599999,7599624.99597,10038,55399.393,3451717.50093,0
+1697781600000,62.34,62.97,62.16,62.85,177631.003,1697785199999,11125363.64647,16812,90963.395,5695517.22383,0
+1697785200000,62.85,63.05,62.76,62.92,103090.364,1697788799999,6483361.08882,13457,53681.332,3376490.29718,0
+1697788800000,62.92,63.90,62.89,63.59,360686.804,1697792399999,22907909.57828,39145,185417.466,11771657.59192,0
+1697792400000,63.60,64.10,63.51,64.05,205766.835,1697795999999,13136918.07369,21597,102885.938,6568116.15066,0
+1697796000000,64.06,64.27,63.64,63.65,258918.423,1697799599999,16559165.18481,28598,121911.365,7798200.37294,0
+1697799600000,63.66,63.79,63.26,63.37,123951.675,1697803199999,7878100.00355,15919,58854.183,3741075.00271,0
+1697803200000,63.38,63.56,63.07,63.42,214980.496,1697806799999,13618371.72862,20371,96625.115,6121148.12124,0
+1697806800000,63.41,63.72,63.38,63.68,130118.976,1697810399999,8268325.81113,12879,76075.719,4834158.84187,0
+1697810400000,63.69,63.82,63.38,63.55,106769.362,1697813999999,6791473.18895,13093,51374.320,3268466.00466,0
+1697814000000,63.54,63.68,63.29,63.46,76601.420,1697817599999,4863246.87673,9757,35419.834,2249138.21825,0
+1697817600000,63.46,63.54,63.21,63.24,74757.969,1697821199999,4738683.26643,10094,36769.125,2331271.84462,0
+1697821200000,63.24,63.34,63.02,63.15,94994.159,1697824799999,6002806.93627,12065,50074.356,3164537.08390,0
+1697824800000,63.16,63.38,63.09,63.29,49785.828,1697828399999,3148761.45902,8066,27575.677,1744073.86296,0
+1697828400000,63.30,63.50,63.25,63.49,39275.706,1697831999999,2488670.15778,6061,19420.446,1230807.00960,0
+1697832000000,63.50,63.59,63.40,63.41,43590.167,1697835599999,2768363.71201,6552,18253.517,1159400.39617,0
+1697835600000,63.40,63.49,63.36,63.42,24648.453,1697839199999,1563303.10183,3630,13000.042,824466.90525,0
+1697839200000,63.41,63.56,63.40,63.47,36263.315,1697842799999,2301851.11013,5741,15215.902,965959.00042,0
+1697842800000,63.47,63.55,63.27,63.35,36759.423,1697846399999,2330102.49482,5920,16211.576,1027705.99081,0
+1697846400000,63.34,63.54,63.33,63.39,40010.074,1697849999999,2537650.82047,8801,22179.326,1406769.28491,0
+1697850000000,63.38,63.60,63.33,63.44,35911.234,1697853599999,2280158.50394,6974,18080.085,1148044.69385,0
+1697853600000,63.44,63.68,63.31,63.67,55008.651,1697857199999,3493649.80278,8619,31402.482,1994827.23714,0
+1697857200000,63.67,63.90,63.50,63.82,86275.455,1697860799999,5498242.10662,10238,47720.149,3041208.81338,0
+1697860800000,63.83,63.95,63.71,63.75,40015.099,1697864399999,2554508.56293,5403,17908.317,1143439.95549,0
+1697864400000,63.74,63.79,63.54,63.64,46098.995,1697867999999,2934440.16570,6164,12053.941,767193.29416,0
+1697868000000,63.63,64,63.54,63.98,93208.778,1697871599999,5949074.91139,12889,52528.087,3353186.10638,0
+1697871600000,63.99,64.16,63.84,64.08,57096.017,1697875199999,3654476.32769,8270,31084.460,1989628.16211,0
+1697875200000,64.08,64.19,63.94,64,52823.574,1697878799999,3383504.04995,7923,24528.208,1571401.44715,0
+1697878800000,64,64.22,63.91,64.08,44408.076,1697882399999,2844132.72844,8626,22880.662,1465685.69306,0
+1697882400000,64.09,64.37,63.98,64.04,95106.018,1697885999999,6102857.45517,12726,46033.986,2954853.47406,0
+1697886000000,64.04,64.47,64.02,64.31,98267.036,1697889599999,6313155.50214,12713,53129.911,3413545.71096,0
+1697889600000,64.31,64.40,64.20,64.25,65887.808,1697893199999,4236783.76915,8330,33067.736,2126608.58144,0
+1697893200000,64.26,64.84,64.08,64.71,118352.663,1697896799999,7628793.70674,16615,59542.796,3839419.15193,0
+1697896800000,64.72,65.35,64.67,65.06,212933.895,1697900399999,13838949.12379,22755,110787.616,7200464.45777,0
+1697900400000,65.06,65.23,64.67,64.90,124682.820,1697903999999,8093151.32061,15838,56965.599,3697638.16326,0
+1697904000000,64.90,64.92,64.37,64.39,106866.622,1697907599999,6910151.80814,13239,47400.103,3065455.02756,0
+1697907600000,64.39,65.16,64.29,65.06,145400.217,1697911199999,9410791.47590,17967,79678.897,5157155.17366,0
+1697911200000,65.04,65.38,64.64,65.03,140680.867,1697914799999,9138425.52013,19600,69607.842,4521675.35273,0
+1697914800000,65.04,65.14,64.64,64.75,51706.168,1697918399999,3351743.40443,8453,22478.056,1457322.34716,0
+1697918400000,64.75,64.78,64.38,64.66,68203.480,1697921999999,4407688.21844,10192,30896.483,1996803.82242,0
+1697922000000,64.65,65,64.60,64.86,59092.226,1697925599999,3831423.67258,8483,33392.466,2164743.63283,0
+1697925600000,64.85,64.97,64.70,64.87,45439.120,1697929199999,2946472.98615,6662,24120.904,1563947.09410,0
+1697929200000,64.87,64.88,64.57,64.71,54637.294,1697932799999,3534143.47599,7049,23584,1525609.11541,0
+1697932800000,64.71,65.30,64.61,64.92,142141.919,1697936399999,9241880.76038,16125,80648.292,5243669.36234,0
+1697936400000,64.93,65.05,64.47,64.79,117632.223,1697939999999,7618825.39869,14796,58189.403,3768554.41063,0
+1697940000000,64.78,64.89,64.65,64.86,48185.963,1697943599999,3120801.61331,9521,25602.807,1658310.43825,0
+1697943600000,64.86,64.98,64.75,64.87,50591.838,1697947199999,3282231.87761,7927,28091.175,1822635.08948,0
+1697947200000,64.86,64.97,64.74,64.87,37658.783,1697950799999,2442876.54224,8012,17049.632,1106005.28420,0
+1697950800000,64.87,65.24,64.84,65.09,86469.374,1697954399999,5621504.59380,10796,46151.564,3000945.17053,0
+1697954400000,65.09,65.18,64.83,64.92,94236.953,1697957999999,6128567.60982,9776,41051.902,2670430.33182,0
+1697958000000,64.92,64.94,63.03,64.11,430962.554,1697961599999,27562753.58659,46179,180787.972,11559594.23282,0
+1697961600000,64.11,64.54,63.91,63.94,187290.680,1697965199999,12025460.89081,22037,111562.144,7165579.29180,0
+1697965200000,63.93,64.18,63.84,63.87,68106.037,1697968799999,4358619.92288,11386,33110.701,2119161.71617,0
+1697968800000,63.87,64.12,63.80,64.01,54642.770,1697972399999,3493187.04332,8934,28446.945,1818374.77486,0
+1697972400000,64,64.01,63.63,63.93,74072.252,1697975999999,4725430.18768,11211,36374.272,2320337.65154,0
+1697976000000,63.94,64.20,63.90,64.03,60729.283,1697979599999,3892081.40293,9791,30608.534,1961832.16610,0
+1697979600000,64.03,64.21,64.01,64.20,35606.120,1697983199999,2284032.04450,7734,17507.065,1123028.32726,0
+1697983200000,64.19,64.24,63.70,63.83,68306.848,1697986799999,4370573.36487,9316,28750.550,1839647.89174,0
+1697986800000,63.83,64.80,63.54,64.72,267898.718,1697990399999,17212902.74478,28469,151366.071,9723305.83279,0
+1697990400000,64.73,66.32,64.65,65.17,549610.275,1697993999999,36008431.53532,58921,292570.215,19165241.73409,0
+1697994000000,65.17,65.74,64.96,65.44,164403.636,1697997599999,10754154.56651,20445,77115.188,5043125.13413,0
+1697997600000,65.43,65.64,64.47,64.63,315870.884,1698001199999,20505743.87836,30727,142132.505,9220677.48845,0
+1698001200000,64.63,64.77,64.41,64.53,71958.482,1698004799999,4649150.25359,11300,37996.856,2455114.49954,0
+1698004800000,64.53,64.70,64.44,64.56,54822.835,1698008399999,3539718.79613,8043,29148.040,1881900.13789,0
+1698008400000,64.56,64.57,63.96,63.99,129375.201,1698011999999,8307559.73375,16455,42455.250,2725558.21837,0
+1698012000000,63.99,64.96,63.98,64.88,115511.246,1698015599999,7458168.97644,15662,59469.820,3839244.76857,0
+1698015600000,64.88,65.29,64.68,65.23,132342.709,1698019199999,8600515.22039,15316,64613.129,4199711.78717,0
+1698019200000,65.23,65.41,64.83,65.26,160798.264,1698022799999,10476581.04708,17306,75713.915,4934094.85601,0
+1698022800000,65.27,66.30,65.09,65.67,317678.732,1698026399999,20893302.74186,37685,153150.564,10072885.63109,0
+1698026400000,65.67,66.03,65.49,65.99,101628.743,1698029999999,6685420.83240,15361,51080.873,3360812.58618,0
+1698030000000,65.99,66.72,65.61,66.36,224550.088,1698033599999,14852725.59370,27254,111969.768,7409386.98375,0
+1698033600000,66.37,66.48,65.98,66.24,129641.996,1698037199999,8583371.03218,18006,58410.306,3867508.77005,0
+1698037200000,66.25,66.72,66.12,66.44,158176.026,1698040799999,10514315.23484,19868,77130.166,5126695.88849,0
+1698040800000,66.45,66.79,66.26,66.30,161186.876,1698044399999,10717966.29426,18503,70709.599,4702079.88411,0
+1698044400000,66.30,66.46,65.94,66.08,143751.602,1698047999999,9519402.18381,17635,68624.933,4544544.76816,0
+1698048000000,66.08,66.79,65.95,66.72,131935.614,1698051599999,8750913.77303,15365,70347.554,4667160.69922,0
+1698051600000,66.72,66.74,65.64,66.06,180984.777,1698055199999,11959709.86890,21609,79750.503,5269890.98872,0
+1698055200000,66.07,66.60,65.98,66.39,135818.353,1698058799999,9006906.81447,14076,63520.302,4212122.35790,0
+1698058800000,66.38,66.58,66.36,66.38,102615.826,1698062399999,6817417.13536,12157,44368.356,2947955.25860,0
+1698062400000,66.38,66.75,66.19,66.30,130487.796,1698065999999,8673332.68014,14541,64655.267,4298893.86721,0
+1698066000000,66.31,66.42,65.50,65.76,194841.422,1698069599999,12835482.69248,21589,94630.821,6234300.36055,0
+1698069600000,65.76,66.17,65.70,66.04,107744.550,1698073199999,7105605.13955,14165,59401.127,3917923.20083,0
+1698073200000,66.03,66.19,65.77,65.93,153737.059,1698076799999,10140465.76856,17914,79349.755,5234785.65121,0
+1698076800000,65.93,67.16,65.72,67.02,254113.830,1698080399999,16873387.64681,32742,140995.784,9365040.15196,0
+1698080400000,67.02,67.14,66.29,66.83,243986.172,1698083999999,16279148.89175,33073,123330.332,8228285.71028,0
+1698084000000,66.83,67.15,66.36,67.03,187831.753,1698087599999,12545452.31184,23431,94524.307,6314609.28187,0
+1698087600000,67.02,67.33,66.86,67.12,149675.143,1698091199999,10043025.41605,21829,68947.251,4626662.69981,0
+1698091200000,67.12,67.73,67.06,67.20,192612.182,1698094799999,12969260.98911,28496,101045.433,6803233.20901,0
+1698094800000,67.20,67.62,67.03,67.46,83551.164,1698098399999,5624530.48215,12209,41316.398,2781403.52711,0
+1698098400000,67.46,69.97,67.37,69.55,872942.403,1698101999999,60088905.43271,106195,438890.127,30208883.92200,0
+1698102000000,69.55,69.86,67.90,69.03,453161.443,1698105599999,31218556.13805,59399,226638.231,15612398.91998,0
+1698105600000,69.03,69.72,68.67,69.25,242177.537,1698109199999,16769929.59599,33245,123855.821,8575573.81909,0
+1698109200000,69.26,69.97,69.06,69.94,256675.824,1698112799999,17831563.53385,29986,136679.911,9498149.56989,0
+1698112800000,69.94,72.89,69.74,72.10,880632.852,1698116399999,62779271.28531,104437,452084.903,32235901.73509,0
+1698116400000,72.09,72.65,69.88,69.96,450222.540,1698119999999,32071695.26397,53559,204364.347,14571066.43005,0
+1698120000000,69.96,70.85,69.92,70.22,199250.029,1698123599999,14034709.49289,26705,99096.889,6983475.95580,0
+1698123600000,70.22,70.44,69.10,69.44,262857.579,1698127199999,18342009.01108,30661,111537.724,7784726.12961,0
+1698127200000,69.45,69.63,68.04,69.16,388863.615,1698130799999,26765156.54452,40337,168872.235,11629079.91488,0
+1698130800000,69.16,69.32,68.73,69.17,125801.970,1698134399999,8682530.89713,18034,64055.502,4421351.90812,0
+1698134400000,69.17,69.58,69.06,69.53,146108.751,1698137999999,10134696.19377,18012,61970.203,4298004.49729,0
+1698138000000,69.52,70.14,69.32,69.88,149049.991,1698141599999,10399711.09271,19167,77927.693,5437356.95948,0
+1698141600000,69.89,70.15,69.68,69.93,97409.864,1698145199999,6808238.53185,13889,43377.318,3031899.01698,0
+1698145200000,69.92,70.46,69.62,70.36,236462.211,1698148799999,16555941.39715,26168,113760.848,7965509.26570,0
+1698148800000,70.36,71.45,70.17,70.81,385313.957,1698152399999,27285278.72946,40306,192977.616,13666842.31528,0
+1698152400000,70.81,70.87,69.83,70.81,291748.692,1698155999999,20543644.68976,34853,139223.552,9806964.61408,0
+1698156000000,70.81,70.94,69.72,70.54,171539.833,1698159599999,12049378.35993,25648,80047.129,5623220.74895,0
+1698159600000,70.53,70.85,66.90,68.11,937921.584,1698163199999,64311399.22984,119017,444406.697,30473778.34101,0
+1698163200000,68.11,69.11,67.64,68.44,294614.928,1698166799999,20165349.82588,42793,150995.615,10334914.82758,0
+1698166800000,68.45,68.83,68.18,68.22,120059.676,1698170399999,8225377.66395,17701,56722.158,3886943.49005,0
+1698170400000,68.22,68.62,67.53,68.56,170688.749,1698173999999,11619765.95862,25225,91357.713,6219726.35460,0
+1698174000000,68.56,68.78,68.40,68.55,77324.646,1698177599999,5303021.63075,12166,36523.962,2504919.04747,0
+1698177600000,68.54,68.81,68.12,68.25,87402.480,1698181199999,5987420.08968,13865,38917.368,2666259.11055,0
+1698181200000,68.26,68.87,67.90,68.73,114855.192,1698184799999,7849923.56782,16141,55745.585,3809576.74960,0
+1698184800000,68.74,69.12,68.50,69.11,155953.690,1698188399999,10732669.23551,18585,83306.903,5733053.85863,0
+1698188400000,69.10,69.26,68.70,69.12,124179.107,1698191999999,8569866.00713,15693,62851.630,4338355.65446,0
+1698192000000,69.12,69.83,68.81,69.78,140385.046,1698195599999,9717575.54129,18769,68572.889,4747799.56482,0
+1698195600000,69.77,70.40,69.75,70.27,205163.075,1698199199999,14386779.19534,25210,100476.270,7045482.46814,0
+1698199200000,70.26,70.26,69.28,69.70,188314.686,1698202799999,13124235.70848,19291,78496.498,5473811.55449,0
+1698202800000,69.69,69.76,69.11,69.52,138215.979,1698206399999,9601162.00695,16344,66186.694,4596283.99981,0
+1698206400000,69.51,69.78,69.31,69.75,68969.348,1698209999999,4796430.45406,10933,36456.984,2535780.93350,0
+1698210000000,69.75,69.81,69.09,69.14,90700.833,1698213599999,6295304.51112,13280,38725.661,2688768.51684,0
+1698213600000,69.15,69.68,69.12,69.50,63663.316,1698217199999,4422721.01640,8803,34371.561,2388018.84950,0
+1698217200000,69.49,69.62,67.65,68.24,322608.866,1698220799999,22087526.85891,37974,145290.389,9944707.71540,0
+1698220800000,68.25,68.67,67.82,68.53,159609.984,1698224399999,10896345.22979,20607,85385.616,5831328.37331,0
+1698224400000,68.54,69.09,68.40,68.68,120229.633,1698227999999,8273297.29925,15578,62853.302,4325379.42968,0
+1698228000000,68.68,68.94,68.47,68.86,97215.467,1698231599999,6680557.60229,11861,49989.547,3436091.63828,0
+1698231600000,68.87,69.09,68.64,68.71,109681.359,1698235199999,7548043.78618,13511,55942.200,3850477.91189,0
+1698235200000,68.70,69.16,68.70,69.03,93674.375,1698238799999,6461129.64121,12262,48262.659,3328701.56796,0
+1698238800000,69.02,69.63,68.81,69.33,199763.728,1698242399999,13828149.87414,24031,108201.204,7490507.45938,0
+1698242400000,69.33,70.03,69.08,69.84,182107.079,1698245999999,12682706.12853,24111,96497.778,6721253.53566,0
+1698246000000,69.83,70.36,69.63,69.85,259599.948,1698249599999,18160306.40722,35158,135729.749,9496428.29124,0
+1698249600000,69.85,70.21,68.54,68.58,335617.059,1698253199999,23259439.79235,43101,160371.641,11114782.86724,0
+1698253200000,68.58,69.03,68.26,68.72,196998.944,1698256799999,13539288.76008,23900,98778.444,6789654.00142,0
+1698256800000,68.72,68.89,68.31,68.74,115113.498,1698260399999,7899169.77958,17731,58671.855,4025801.39819,0
+1698260400000,68.73,68.73,68.12,68.61,105827.678,1698263999999,7247225.97468,14376,48678.528,3333896.09402,0
+1698264000000,68.60,68.80,68.27,68.34,75136.272,1698267599999,5150651.47095,12251,38092.390,2611664.56046,0
+1698267600000,68.33,68.58,67.84,68.34,80181.519,1698271199999,5465735.52821,12669,31620.273,2157381.15923,0
+1698271200000,68.34,68.75,68.22,68.74,78569.015,1698274799999,5383471.05389,12852,40203.155,2754701.21322,0
+1698274800000,68.73,68.75,68.11,68.73,104415.391,1698278399999,7152934.11780,15775,47239.025,3235773.90531,0
+1698278400000,68.72,69.16,68.45,68.89,143167.515,1698281999999,9850010.13536,19985,72044.781,4957077.11275,0
+1698282000000,68.88,69.33,68.77,69.21,127722.786,1698285599999,8816268.48839,21530,67084.821,4631140.62378,0
+1698285600000,69.21,69.32,68.90,69.32,75706.441,1698289199999,5233471.39644,13618,40180.165,2777959.28911,0
+1698289200000,69.33,70.08,69.11,70.05,147093.499,1698292799999,10252431.49753,20574,74045.236,5160752.56270,0
+1698292800000,70.05,70.07,69.50,69.61,96889.887,1698296399999,6755872.66775,14209,40413.136,2818219.09796,0
+1698296400000,69.61,69.63,68.86,68.91,134303.945,1698299999999,9300694.20827,15581,55597.789,3849658.52414,0
+1698300000000,68.91,69.53,68.41,69.44,139618.588,1698303599999,9619468.54011,20707,70656.226,4870337.65564,0
+1698303600000,69.44,70.57,69.22,70.05,329150.502,1698307199999,23043233.68713,38820,166420.404,11651260.92843,0
+1698307200000,70.04,70.68,69.66,70.39,329422.677,1698310799999,23135796.14138,40190,161062.696,11311343.93768,0
+1698310800000,70.40,70.67,69.46,70.02,252228.143,1698314399999,17653851.32981,30036,121308.994,8489909.39892,0
+1698314400000,70.01,70.24,69.19,69.87,231005.673,1698317999999,16110843.74874,31043,112412.615,7842715.88809,0
+1698318000000,69.87,70.62,68.73,69.36,427495.660,1698321599999,29750060.08401,45748,206625.683,14384539.84488,0
+1698321600000,69.37,69.97,69.32,69.81,161901.272,1698325199999,11290659.73122,23287,80780.586,5633525.88778,0
+1698325200000,69.80,69.99,69.22,69.25,181148.171,1698328799999,12613940.16129,22009,86734.037,6040359.87236,0
+1698328800000,69.26,69.60,66.08,68.27,745632.027,1698332399999,50716850.60441,90786,353574.522,24052947.10487,0
+1698332400000,68.28,68.48,67.12,67.87,321207.287,1698335999999,21748905.29958,41223,159129.411,10775251.39851,0
+1698336000000,67.87,67.94,67.33,67.42,181162.396,1698339599999,12241678.47555,27752,79756.308,5388907.14883,0
+1698339600000,67.42,68.25,67.39,68.20,104602.471,1698343199999,7096548.87957,16519,55288.097,3750796.91250,0
+1698343200000,68.20,68.28,67.86,67.88,71312.388,1698346799999,4856460.58683,11395,31738.592,2161820.44973,0
+1698346800000,67.88,68.23,67.79,68.17,76061.203,1698350399999,5176140.60958,11302,39136.330,2663486.99768,0
+1698350400000,68.16,68.28,68.01,68.17,80414.721,1698353999999,5480372.72485,11362,36496.225,2487593.10988,0
+1698354000000,68.17,68.33,67.98,68.30,50370.678,1698357599999,3434296.31410,9536,25665.047,1750025.67132,0
+1698357600000,68.30,68.89,68.30,68.84,67392.575,1698361199999,4623370.02468,12929,35592.981,2442208.62552,0
+1698361200000,68.85,69.03,68.72,68.75,85218.330,1698364799999,5871069.88080,12789,39243.170,2703924.02123,0
+1698364800000,68.75,68.82,68.29,68.42,86577.845,1698368399999,5938499.28106,13938,44948.979,3083642.10079,0
+1698368400000,68.41,68.48,67.24,67.30,212233.137,1698371999999,14396527.57096,29149,90619.425,6146932.79753,0
+1698372000000,67.31,68.21,67.12,68.17,135773.424,1698375599999,9192144.26521,19047,73389.934,4969902.94306,0
+1698375600000,68.16,68.23,67.99,68.12,53488.423,1698379199999,3643339.15489,9142,23144.447,1576164.19808,0
+1698379200000,68.12,68.24,67.78,68.17,79449.860,1698382799999,5403179.52067,12273,40079.119,2725546.39700,0
+1698382800000,68.16,68.18,67.60,67.99,67325.888,1698386399999,4572597.61129,12634,31728.927,2154605.10760,0
+1698386400000,68,68.25,67.93,68.22,58677.098,1698389999999,3996034.94055,9668,25245.129,1719308.47676,0
+1698390000000,68.23,68.23,67.28,67.35,117379.836,1698393599999,7949448.47228,17360,42618.147,2885362.39309,0
+1698393600000,67.34,67.94,67.21,67.88,126767.019,1698397199999,8563147.95031,17242,59624.392,4029862.86989,0
+1698397200000,67.88,68.03,67.84,67.96,57122.630,1698400799999,3880638.63038,10135,29356.738,1994346.73556,0
+1698400800000,67.96,68.02,67.71,67.94,70572.919,1698404399999,4789995.29825,12380,37146.596,2521424.96825,0
+1698404400000,67.94,67.96,67.49,67.81,101227.277,1698407999999,6850146.24518,17399,57527.911,3892501.93366,0
+1698408000000,67.82,68.64,67.60,68.37,139568.025,1698411599999,9509928.62234,24836,77328.821,5268334.34005,0
+1698411600000,68.36,68.86,68.28,68.50,156864.393,1698415199999,10764096.30574,22866,82441.046,5657080.73799,0
+1698415200000,68.50,68.53,67.39,67.72,246708.753,1698418799999,16749054.48548,33543,112821.308,7660947.89243,0
+1698418800000,67.72,68.15,67.46,67.93,120103.993,1698422399999,8138017.97044,22116,60012.467,4066906.02264,0
+1698422400000,67.94,68.02,66.70,67.03,195419.390,1698425999999,13137999.59867,28535,84516.270,5681947.09739,0
+1698426000000,67.04,67.14,64.52,66.37,412215.100,1698429599999,27308349.05049,53684,177951.670,11800386.33511,0
+1698429600000,66.38,66.54,65.76,66.21,191827.587,1698433199999,12693622.98042,26935,90848.612,6011641.81358,0
+1698433200000,66.21,66.59,66.17,66.52,68189.058,1698436799999,4527695.73291,10907,31294.343,2077868.86801,0
+1698436800000,66.52,66.78,66.43,66.63,58841.671,1698440399999,3919089.86114,9264,26973.765,1796766.37284,0
+1698440400000,66.63,66.71,66.50,66.71,46491.193,1698443999999,3096496.66850,7228,22249.673,1481890.71975,0
+1698444000000,66.71,66.81,66.54,66.63,68311.923,1698447599999,4555307.44862,8396,28288.720,1886416.56116,0
+1698447600000,66.64,67.10,66.56,67.01,54650.108,1698451199999,3655887.98241,11628,27762.366,1857360.42353,0
+1698451200000,67.01,67.65,66.95,67.63,75474.799,1698454799999,5085463.19634,14610,41953.503,2827029.40572,0
+1698454800000,67.63,67.70,67.30,67.67,62264.932,1698458399999,4203095.69032,11102,25371.836,1712779.31346,0
+1698458400000,67.67,67.96,67.42,67.85,51849.923,1698461999999,3508461.99451,10276,26168.412,1771004.23383,0
+1698462000000,67.85,68.43,67.68,67.99,185365.451,1698465599999,12610767.50118,23054,102369.534,6964820.51470,0
+1698465600000,67.99,68.25,67.72,68.24,219419.719,1698469199999,14919693.64054,23536,104795.438,7125966.68005,0
+1698469200000,68.24,68.28,67.91,67.94,52373.421,1698472799999,3567101.16331,14429,22313.446,1519626.75464,0
+1698472800000,67.95,68.10,67.82,67.94,50219.560,1698476399999,3412479.56994,13826,25129.924,1707694.64948,0
+1698476400000,67.94,68.17,67.88,68.01,38558.649,1698479999999,2624097.02637,9983,18710.091,1273515.96177,0
+1698480000000,68.02,68.18,67.83,68.02,53898.701,1698483599999,3666248.10989,10575,27219.775,1851898.75093,0
+1698483600000,68.02,68.15,67.88,67.94,46773.505,1698487199999,3180230.48140,10946,20920.058,1422525.36738,0
+1698487200000,67.94,67.98,67.78,67.95,55717.313,1698490799999,3781604.51638,9320,24789,1682330.08327,0
+1698490800000,67.95,68.44,67.91,68.01,143857.699,1698494399999,9802979.49308,19128,75944.992,5174904.50749,0
+1698494400000,68.01,68.16,67.40,67.74,117854.988,1698497999999,7986976.74927,16613,52147.102,3533433.25810,0
+1698498000000,67.75,68.14,67.60,68.08,58783.588,1698501599999,3991655.17941,8963,30796.095,2091895.04849,0
+1698501600000,68.08,68.23,67.31,67.97,171812.127,1698505199999,11660562.93032,20372,83747.352,5684823.93744,0
+1698505200000,67.97,68.24,67.95,68.13,47647.919,1698508799999,3245228.01670,9374,24354.081,1658752.56685,0
+1698508800000,68.14,68.34,68.05,68.31,62354.930,1698512399999,4253851.76659,10365,30896.543,2107894.20709,0
+1698512400000,68.31,68.32,68.11,68.26,29516.908,1698515999999,2013940.32529,5957,13714.327,935740.77658,0
+1698516000000,68.27,68.29,68.05,68.05,35286.388,1698519599999,2404573.07432,6614,14355.878,978382.16019,0
+1698519600000,68.06,68.08,67.60,67.71,60475.595,1698523199999,4102693.01373,9147,21466.440,1456861.45457,0
+1698523200000,67.71,67.91,67.68,67.84,35793.299,1698526799999,2427418.31415,6251,21607.664,1465472.50054,0
+1698526800000,67.83,68.04,67.71,68.02,25054.483,1698530399999,1700165.52399,5578,13907.380,943826.84008,0
+1698530400000,68.02,68.03,67.56,67.85,38746.596,1698533999999,2626768.81373,7100,15714.749,1065268.78013,0
+1698534000000,67.86,67.86,67.58,67.77,25811.445,1698537599999,1748136.26065,5808,13572.803,919206.50350,0
+1698537600000,67.77,68.13,67.52,67.80,64531.580,1698541199999,4377666.53277,10035,36062.410,2446750.64390,0
+1698541200000,67.80,68.01,67,67.39,195920.570,1698544799999,13205328.37816,25373,78843.819,5316788.11260,0
+1698544800000,67.39,67.53,67.12,67.53,49247.931,1698548399999,3315666.06651,7818,23959.360,1613420.03428,0
+1698548400000,67.53,67.55,67.14,67.30,24906.795,1698551999999,1677798.69448,5167,11446.207,771019.20892,0
+1698552000000,67.29,67.50,67.14,67.43,36761.746,1698555599999,2477722.28994,6503,19304.775,1301201.17056,0
+1698555600000,67.44,67.48,67.27,67.42,20292.479,1698559199999,1367761.83055,4339,11081.619,746966.75007,0
+1698559200000,67.42,67.64,67.34,67.53,30313.262,1698562799999,2046525.11847,5630,17702.050,1195166.07449,0
+1698562800000,67.53,67.79,67.46,67.69,33681.632,1698566399999,2278250.74689,5869,19357.273,1309448.46510,0
+1698566400000,67.70,68.05,67.69,68.04,49283.393,1698569999999,3345562.92117,9243,27952.930,1897611.14200,0
+1698570000000,68.04,68.19,67.82,67.99,64474.646,1698573599999,4386635.22499,12043,30818.639,2096895.41946,0
+1698573600000,67.99,68.01,67.85,67.86,35529.633,1698577199999,2413182.29638,6820,15847.833,1076493.72309,0
+1698577200000,67.87,68.18,67.76,67.94,81129.431,1698580799999,5513701.64933,10020,31736.526,2157835.93085,0
+1698580800000,67.94,68.70,67.94,68.58,121794.038,1698584399999,8321070.72689,14702,82379.417,5629962.61942,0
+1698584400000,68.57,68.62,68.21,68.28,111641.812,1698587999999,7632993.13782,15780,55429.232,3789716.22672,0
+1698588000000,68.27,68.80,68.01,68.75,109351.118,1698591599999,7489857.69890,16158,56884.468,3897900.10002,0
+1698591600000,68.76,69.01,68.58,68.89,98732.239,1698595199999,6794355.10688,16478,47327.228,3257431.73960,0
+1698595200000,68.90,69.02,68.63,68.65,71127.031,1698598799999,4893906.17987,12154,29474.368,2027722.49193,0
+1698598800000,68.66,69.37,68.57,68.89,117827.014,1698602399999,8136371.07093,18664,60030.284,4145929.85203,0
+1698602400000,68.88,69.26,68.74,68.98,68930.595,1698605999999,4755647.71972,12685,33204.194,2290944.71412,0
+1698606000000,68.97,69.03,68.56,68.81,67141.334,1698609599999,4615379.94485,10040,31894.881,2192832.68169,0
+1698609600000,68.81,69.04,68.75,69.01,35834.071,1698613199999,2469452.35916,7168,20760.859,1430724.91467,0
+1698613200000,69.01,69.09,68.65,68.68,33485.092,1698616799999,2308270.70609,7532,14481.304,998434.81347,0
+1698616800000,68.68,69.28,68.68,69.16,43282.778,1698620399999,2986431.04903,8738,23821.936,1643912.83075,0
+1698620400000,69.16,69.20,68.65,68.82,55345.711,1698623999999,3813101.08149,10191,27531.109,1896790.77489,0
+1698624000000,68.82,69.02,68.56,68.90,50436.093,1698627599999,3471453.15782,10821,22338.671,1537802.34401,0
+1698627600000,68.90,69.53,68.75,68.83,106941.026,1698631199999,7389510.07706,14566,53528.273,3698644.82637,0
+1698631200000,68.83,68.85,68.25,68.46,122168.296,1698634799999,8372267.31559,18411,54579.387,3740180.54031,0
+1698634800000,68.46,68.48,68.08,68.22,51719.168,1698638399999,3530588.33077,10160,24835.554,1695542.02950,0
+1698638400000,68.23,68.51,68.16,68.42,41133.130,1698641999999,2812810.99320,7831,23341.496,1596222.23491,0
+1698642000000,68.42,68.53,67.93,68.05,91625.019,1698645599999,6250484.41298,13440,40748.025,2779486.78206,0
+1698645600000,68.06,68.27,67.66,68.21,99895.913,1698649199999,6793354.20484,16150,48307.633,3285257.41652,0
+1698649200000,68.21,68.38,67.96,68.20,60517.463,1698652799999,4125069.40023,11820,31508.769,2147705.25921,0
+1698652800000,68.19,68.93,68.06,68.75,118515.861,1698656399999,8131545.58624,18631,62605.985,4295042.94383,0
+1698656400000,68.74,69.57,68.71,68.94,250664.328,1698659999999,17343176.09785,29943,126808.682,8773060.95563,0
+1698660000000,68.95,69.21,68.67,69.17,124398.110,1698663599999,8578416.39427,15332,59422.293,4098414.63263,0
+1698663600000,69.16,69.38,68.88,69.34,48535.930,1698667199999,3357090.53814,10177,26169.793,1810575.28070,0
+1698667200000,69.35,69.63,68.86,68.92,193048.353,1698670799999,13376816.45131,21725,99424.494,6892027.52806,0
+1698670800000,68.92,69.22,68.75,69.08,97709.024,1698674399999,6738974.51197,13961,45501.237,3138393.01418,0
+1698674400000,69.08,69.36,68.86,69.28,131312.804,1698677999999,9079050.84304,18043,62728.347,4337521.08297,0
+1698678000000,69.29,69.70,69.09,69.58,150038.189,1698681599999,10406857.32596,18887,74241.687,5151514.54826,0
+1698681600000,69.59,69.84,68.98,69.31,152707.474,1698685199999,10605496.57519,22056,73078.366,5076233.37007,0
+1698685200000,69.31,69.31,68.07,68.96,320587.299,1698688799999,22012192.41902,41915,163509.486,11231312.37000,0
+1698688800000,68.96,69.07,68.74,68.83,58993.568,1698692399999,4063684.50747,9840,28141.597,1938672.80357,0
+1698692400000,68.83,69.15,68.72,69.11,48787.441,1698695999999,3365901.95405,8648,23570.093,1626098.10110,0
+1698696000000,69.11,69.13,68.84,69.03,45552.182,1698699599999,3141428.45743,7881,19969.632,1377269.74363,0
+1698699600000,69.04,69.33,68.88,69.32,57213.943,1698703199999,3957316.75793,9391,25087.379,1735062.17235,0
+1698703200000,69.31,69.33,69.06,69.11,51624.707,1698706799999,3570876.88728,8090,21468.567,1485074.28762,0
+1698706800000,69.11,69.34,69.10,69.26,48095.889,1698710399999,3330591.19092,7862,25244.184,1748031.40387,0
+1698710400000,69.26,69.95,69.06,69.58,147432.841,1698713999999,10246424.14457,21030,72507.705,5040899.27590,0
+1698714000000,69.57,69.70,69.27,69.42,78134.253,1698717599999,5425008.84538,13866,36090.001,2505837.80893,0
+1698717600000,69.42,69.60,68.86,69.13,84214.038,1698721199999,5825850.21576,12977,37543.378,2597252.72268,0
+1698721200000,69.14,69.27,68.74,68.81,73097.040,1698724799999,5040900.49529,11414,33981.297,2343633.58124,0
+1698724800000,68.82,69.08,68.71,68.92,68888.797,1698728399999,4746549.94855,10123,37382.770,2575955.41325,0
+1698728400000,68.92,69.19,68.68,69.11,53979.114,1698731999999,3721501.01557,10660,26628.778,1835873.06340,0
+1698732000000,69.11,69.56,68.54,68.91,145854.500,1698735599999,10072788.41169,21726,69398.348,4793296.78818,0
+1698735600000,68.92,68.99,68.33,68.61,116013.223,1698739199999,7964782.06949,19257,57422.109,3942203.75608,0
+1698739200000,68.61,69.65,67.84,69.61,278454.932,1698742799999,19179107.85586,33979,145292.641,10015773.29046,0
+1698742800000,69.61,70.61,69.54,70.18,336703.675,1698746399999,23598667.25004,40604,175627.146,12308052.90971,0
+1698746400000,70.17,70.31,69.28,69.63,325129.503,1698749999999,22639800.54533,33917,148533.586,10338017.11435,0
+1698750000000,69.64,70.49,69.63,70.05,249332.362,1698753599999,17458751.28863,30225,122555.039,8581503.30115,0
+1698753600000,70.05,70.46,69.11,69.49,283305.317,1698757199999,19764804.21781,37203,138847.169,9688625.60549,0
+1698757200000,69.50,70.23,69.13,69.55,297443.636,1698760799999,20734529.07082,36942,142226.876,9915435.68208,0
+1698760800000,69.55,69.88,68.92,69.85,257508.136,1698764399999,17879087.12279,35870,125243.650,8698874.29308,0
+1698764400000,69.85,70.11,67.43,68.54,506518.273,1698767999999,34767888.36728,68664,242428.718,16646040.46356,0
+1698768000000,68.54,69.10,68.23,68.95,179397.207,1698771599999,12316383.08612,26016,90833.288,6236714.32699,0
+1698771600000,68.94,68.96,68.38,68.70,91047.474,1698775199999,6249774.56514,15493,46830.610,3214308.62092,0
+1698775200000,68.70,68.75,68.39,68.72,62446.230,1698778799999,4284131.36711,12859,30462.410,2089774.36265,0
+1698778800000,68.71,68.94,68.25,68.46,91341.198,1698782399999,6266408.99382,14858,46641.213,3200464.55499,0
+1698782400000,68.46,69.13,68.33,68.88,91145.094,1698785999999,6266792.62700,14759,46744.756,3213711.00809,0
+1698786000000,68.89,68.98,68.38,68.49,63999.836,1698789599999,4398392.15213,11439,36909.368,2536781.21410,0
+1698789600000,68.50,68.84,68.44,68.79,50464.399,1698793199999,3464651.11815,8919,24799.345,1702583.51575,0
+1698793200000,68.79,69.08,68.60,68.95,81584.781,1698796799999,5616993.83297,12144,37915.133,2610341.70187,0
+1698796800000,68.95,69.31,68.79,68.83,131926.827,1698800399999,9109225.62396,19756,57913.048,3998971.21282,0
+1698800400000,68.84,69.06,68.70,68.76,72207.906,1698803999999,4971603.53600,10898,33590.576,2313235.06374,0
+1698804000000,68.76,68.78,68.41,68.51,81341.626,1698807599999,5580087.73884,11188,35638.257,2444729.68117,0
+1698807600000,68.51,68.56,68.01,68.33,95031.655,1698811199999,6485535.85155,15034,44262.383,3021010.63802,0
+1698811200000,68.33,68.41,68.11,68.23,72519.903,1698814799999,4951063.69268,11579,34044.572,2324061.94311,0
+1698814800000,68.23,68.24,67.45,67.53,156161.433,1698818399999,10585149.40498,23100,69165.585,4688752.09202,0
+1698818400000,67.53,67.90,67.14,67.89,145988.115,1698821999999,9861373.14923,21135,72453.457,4894641.92658,0
+1698822000000,67.89,68.57,67.80,68.13,166150.663,1698825599999,11334482.63766,22313,95123.878,6488884.79761,0
+1698825600000,68.13,68.31,67.94,68.09,106983.170,1698829199999,7287556.92679,13519,49468.280,3370658.89068,0
+1698829200000,68.10,68.34,68.01,68.31,44845.777,1698832799999,3057790.91980,9039,24785.313,1690016.92037,0
+1698832800000,68.31,68.35,67.63,67.74,84651.145,1698836399999,5751866.26924,13544,39153.611,2659841.13048,0
+1698836400000,67.75,68.09,67.66,68.04,66821.162,1698839999999,4533759.05448,10745,33884.157,2298999.51126,0
+1698840000000,68.05,68.68,67.58,68.45,168079.630,1698843599999,11456205.62008,22935,85774.094,5846061.26231,0
+1698843600000,68.45,68.89,67.10,67.80,415346.551,1698847199999,28265015.31786,57341,174206.852,11859060.70926,0
+1698847200000,67.81,68,66.52,66.88,333624.616,1698850799999,22415811.88870,45519,143403.532,9637329.63157,0
+1698850800000,66.87,67.25,66.68,66.84,154536.629,1698854399999,10350249.24543,25742,78460.451,5255175.94607,0
+1698854400000,66.84,67.30,66.61,67.14,120597.023,1698857999999,8078872.01203,20116,60307.890,4040589.03472,0
+1698858000000,67.14,67.46,67.03,67.39,84766.417,1698861599999,5699267.44219,15406,41164.987,2767884.58109,0
+1698861600000,67.39,68.68,67.21,68.20,290072.579,1698865199999,19726905.29602,48594,145666.737,9906740.01392,0
+1698865200000,68.19,68.87,67.93,68.47,229250.134,1698868799999,15683668.88879,39215,114344.003,7823744.42655,0
+1698868800000,68.47,70.02,68.47,69.91,298374.039,1698872399999,20682304.79877,44254,138359.231,9588474.66249,0
+1698872400000,69.91,70.34,69.45,70.29,250499.806,1698875999999,17520943.56228,38440,119175.306,8337029.90199,0
+1698876000000,70.30,70.53,69.80,69.91,231081.443,1698879599999,16199331.19501,29119,102642.733,7196816.29465,0
+1698879600000,69.91,70.17,69.74,70.04,86252.537,1698883199999,6032133.83194,16221,43889.074,3069624.59213,0
+1698883200000,70.04,70.23,69.77,70.15,116570.114,1698886799999,8162504.18221,19865,57681.493,4039153.13264,0
+1698886800000,70.15,70.68,69.94,69.99,154385.774,1698890399999,10851829.02679,23300,71215.858,5007725.89679,0
+1698890400000,70,70.57,69.95,70.31,112229.910,1698893999999,7885903.85768,18549,60621.505,4259050.99910,0
+1698894000000,70.30,70.87,70.26,70.41,143942.153,1698897599999,10157387.16033,22630,72312.104,5102842.78751,0
+1698897600000,70.42,70.62,70,70.06,110253.670,1698901199999,7750667.70430,15562,47006.996,3305113.25730,0
+1698901200000,70.05,70.33,69.21,70.05,288348.517,1698904799999,20119192.82273,35044,145422.842,10147253.76371,0
+1698904800000,70.05,70.71,69.72,69.89,261101.517,1698908399999,18341355.18766,31488,120849.464,8489120.47015,0
+1698908400000,69.89,70.09,69.65,69.88,77051.188,1698911999999,5382695.41488,14083,38138.237,2663983.79662,0
+1698912000000,69.87,69.92,69.30,69.87,128858.508,1698915599999,8977721.60090,20323,65973.807,4596223.29313,0
+1698915600000,69.87,70.29,69.71,70.21,115813.553,1698919199999,8107301.11686,15919,65275.330,4568915.20845,0
+1698919200000,70.20,70.43,69.99,70.13,117170.375,1698922799999,8232544.18423,17774,53961.264,3791033.97209,0
+1698922800000,70.12,70.50,70.05,70.24,94463.586,1698926399999,6637864.28055,15204,44807.561,3148544.72924,0
+1698926400000,70.23,70.66,70.13,70.37,101389.587,1698929999999,7136286.83851,16765,52192.732,3674420.86233,0
+1698930000000,70.36,70.56,69.33,70.06,452771.002,1698933599999,31714774.94164,56754,213510.907,14957464.54276,0
+1698933600000,70.07,70.23,69.05,69.74,239244.411,1698937199999,16673867.21450,36953,110297.788,7689556.92281,0
+1698937200000,69.73,69.75,68.51,68.62,297137.713,1698940799999,20506273.60296,45969,143374.213,9895644.24425,0
+1698940800000,68.63,69.02,67.36,68.37,388735.564,1698944399999,26528928.18184,56330,171617.154,11718282.51997,0
+1698944400000,68.37,69.08,67.98,69.01,132212.211,1698947999999,9059776.84598,23382,59774.079,4095446.94620,0
+1698948000000,69,69.34,68.67,69.17,104688.801,1698951599999,7225177.48186,17829,50224.006,3466770.23517,0
+1698951600000,69.17,69.62,69.04,69.58,84531.626,1698955199999,5860190.76297,16390,41618.360,2885085.65367,0
+1698955200000,69.59,69.66,69.04,69.32,103502.991,1698958799999,7178381.03888,18989,48866.410,3388653.88895,0
+1698958800000,69.31,69.36,68.96,69.33,49719.887,1698962399999,3439138.46626,11128,22040.054,1524589.75990,0
+1698962400000,69.33,69.50,69.12,69.20,51565.939,1698965999999,3573270.34552,12686,22334.089,1547640.03044,0
+1698966000000,69.21,69.55,68.97,69.48,57890.976,1698969599999,4012973.40624,13702,28333.786,1964211.89440,0
+1698969600000,69.47,69.63,68.32,68.64,157698.055,1698973199999,10878396.48271,31522,78967.654,5448399.38664,0
+1698973200000,68.64,68.72,67.49,68.25,181747.596,1698976799999,12370034.70881,37193,92301.830,6281045.39124,0
+1698976800000,68.25,68.77,68.12,68.76,71263.127,1698980399999,4883212.65337,15139,38727.113,2653416.71126,0
+1698980400000,68.75,68.84,68.46,68.77,43599.760,1698983999999,2993748.04435,10483,22411.600,1538883.18890,0
+1698984000000,68.76,68.96,68.24,68.70,81128.376,1698987599999,5569388.61451,17634,38751.817,2660385.35440,0
+1698987600000,68.69,69.38,68.58,69.33,106562.505,1698991199999,7351333.55078,22109,54340.587,3748610.20328,0
+1698991200000,69.34,69.48,68.93,69.03,71909.610,1698994799999,4978892.58963,17280,30080.235,2083105.91590,0
+1698994800000,69.03,69.20,68.88,69.06,47375.530,1698998399999,3270593.89560,12513,25162.250,1737179.27076,0
+1698998400000,69.07,69.28,68.52,69.01,105867.920,1699001999999,7305077.29520,21333,57805.980,3989887.19147,0
+1699002000000,69.02,69.10,68.23,68.36,98791.694,1699005599999,6785179.88895,20355,45108.612,3098059.60576,0
+1699005600000,68.37,68.53,68.04,68.51,106510.872,1699009199999,7277008.97903,21092,53640.950,3665379.02721,0
+1699009200000,68.51,68.71,68.36,68.66,58832.425,1699012799999,4030739.50525,12585,25139.113,1722872.14468,0
+1699012800000,68.65,69.10,68.31,68.81,119730.717,1699016399999,8232548.22002,23709,57065.089,3925338.58242,0
+1699016400000,68.82,69.20,68.62,69.18,89484.526,1699019999999,6158386.85078,18108,39082.300,2690262.44037,0
+1699020000000,69.19,69.46,68.94,69.14,150780.989,1699023599999,10435025.52092,24818,69876.221,4836477.33125,0
+1699023600000,69.14,69.39,69.03,69.34,72922.786,1699027199999,5049488.06794,15021,41371.217,2864870.12902,0
+1699027200000,69.33,69.45,68.92,69.16,99005.665,1699030799999,6848079.45878,17914,46397.202,3209750.36182,0
+1699030800000,69.17,69.18,68.57,68.80,77101.983,1699034399999,5306109.71672,15717,36977.028,2544452.03688,0
+1699034400000,68.80,69.03,68.55,68.93,52054.535,1699037999999,3583512.62394,12698,27790.605,1913110.67875,0
+1699038000000,68.94,69.12,68.75,69.06,48063.841,1699041599999,3314525.91601,10656,22935.143,1581754.74415,0
+1699041600000,69.06,69.55,68.96,69.43,60270.370,1699045199999,4177362.33526,13739,34514.743,2392614.25594,0
+1699045200000,69.42,69.60,69.29,69.31,42783.066,1699048799999,2972670.85131,8685,20781.465,1444061.47574,0
+1699048800000,69.32,69.52,69.27,69.52,35575.012,1699052399999,2468388.93000,7618,14481.739,1004940.33267,0
+1699052400000,69.51,69.59,69.34,69.49,37553.260,1699055999999,2609072.28844,9822,18405.384,1278795.09910,0
+1699056000000,69.50,69.52,69.12,69.28,52586.621,1699059599999,3644156.15329,11946,23754.472,1646463.12198,0
+1699059600000,69.28,69.68,69.19,69.64,56945.450,1699063199999,3952426.33568,11537,35569.290,2469152.09157,0
+1699063200000,69.63,69.69,69.41,69.48,36208.041,1699066799999,2518439.25483,10256,14119.821,982265.49862,0
+1699066800000,69.49,69.72,69.38,69.71,34459.658,1699070399999,2395823.85981,8912,19124.202,1330076.95246,0
+1699070400000,69.71,69.74,69.33,69.33,42863.728,1699073999999,2978708.16639,9696,14721.178,1023055.47731,0
+1699074000000,69.34,69.59,69.23,69.57,39655.077,1699077599999,2750019.48458,9890,19925.223,1381930.53396,0
+1699077600000,69.57,69.87,69.48,69.60,71325.572,1699081199999,4969411.74905,15592,35734.579,2489990.30488,0
+1699081200000,69.60,69.67,69.41,69.45,51637.710,1699084799999,3591652.84777,11301,21805.029,1516702.76796,0
+1699084800000,69.45,69.73,69.30,69.68,48356.107,1699088399999,3363707.27783,11737,23673.919,1646958.82624,0
+1699088400000,69.68,70,69.61,69.67,91181.687,1699091999999,6367145.94765,15161,50303.491,3512852.95594,0
+1699092000000,69.67,69.87,69.51,69.61,60307.074,1699095599999,4203049.96046,11153,26511.736,1848219.66356,0
+1699095600000,69.61,69.80,69.53,69.60,39125.026,1699099199999,2726274.75982,9149,19261.572,1342299.57613,0
+1699099200000,69.60,69.75,69.45,69.71,43904.522,1699102799999,3056596.94299,8613,19300.504,1343923.83021,0
+1699102800000,69.71,69.79,69.30,69.38,68505.993,1699106399999,4763589.46798,12713,24982.451,1738057.98289,0
+1699106400000,69.39,69.49,69.15,69.26,71471.830,1699109999999,4954396.69851,13879,33247.572,2304752.46636,0
+1699110000000,69.27,69.29,68.88,69.09,92320.261,1699113599999,6374652.11167,16356,45262.146,3125565.28999,0
+1699113600000,69.10,69.26,68.93,69.21,51889.598,1699117199999,3586211.72365,12721,27966.288,1933051.10998,0
+1699117200000,69.21,69.23,68.77,68.96,78583.823,1699120799999,5421609.14094,16593,41383.633,2855378.72553,0
+1699120800000,68.96,69.17,68.84,69.13,35812.543,1699124399999,2470895.78091,8459,21281.473,1468370.90031,0
+1699124400000,69.12,69.18,68.92,68.99,26243.214,1699127999999,1811898.63163,6465,13198.591,911292.12591,0
+1699128000000,68.99,69.08,68.93,69.05,17582.432,1699131599999,1213564.46117,5766,8155.542,562900.86250,0
+1699131600000,69.04,69.40,69.04,69.33,47969.493,1699135199999,3322589.81928,10121,25633.504,1775081.90098,0
+1699135200000,69.32,69.87,69.32,69.87,60279.609,1699138799999,4195034.59154,13522,34618.733,2409456.09654,0
+1699138800000,69.86,70.85,69.78,70.44,274266.064,1699142399999,19289960.57852,42132,151330.787,10644249.55053,0
+1699142400000,70.45,70.84,70,70.22,161047.101,1699145999999,11327038.87032,27255,70514.052,4960905.64618,0
+1699146000000,70.22,70.56,70.11,70.35,65418.345,1699149599999,4599101.74642,14740,30399.994,2137896.63650,0
+1699149600000,70.36,70.46,69.91,70.46,52529.031,1699153199999,3686172.57181,12209,25549.056,1793252.92481,0
+1699153200000,70.45,71.53,70.27,71.43,234022.905,1699156799999,16630082.61033,34793,127534.337,9062074.05259,0
+1699156800000,71.44,71.75,71.18,71.31,239075.966,1699160399999,17088894.50212,32677,119189.568,8520369.64329,0
+1699160400000,71.31,71.67,71.01,71.07,129398.549,1699163999999,9228786.96215,22494,53771.778,3836613.25379,0
+1699164000000,71.08,71.24,70.78,70.93,77238.957,1699167599999,5484643.39897,15390,32203.565,2287593.32756,0
+1699167600000,70.94,71.48,70.89,71.43,70947.823,1699171199999,5050622.25513,13420,40356.955,2874316.26026,0
+1699171200000,71.43,71.50,70.93,71.01,103322.034,1699174799999,7362296.40284,19675,42307.027,3015256.60494,0
+1699174800000,71.01,71.42,70.92,71.26,85629.778,1699178399999,6095778.20252,16039,46649.325,3321461.05418,0
+1699178400000,71.25,71.60,71.08,71.54,76109.692,1699181999999,5430751.87292,14542,42692.196,3047005.76137,0
+1699182000000,71.55,72,71.22,71.50,189421.686,1699185599999,13576277.88235,27293,87179.041,6251000.31026,0
+1699185600000,71.50,71.84,71.17,71.61,144533.658,1699189199999,10344926.82661,24032,71438.838,5115900.41381,0
+1699189200000,71.60,71.69,70.36,70.56,242057.965,1699192799999,17203720.92273,36527,104005.906,7390933.43272,0
+1699192800000,70.56,70.96,70.28,70.64,195230.830,1699196399999,13790860.13558,32609,89277.685,6306199.00231,0
+1699196400000,70.63,70.66,70.22,70.47,119812.841,1699199999999,8439887.89668,22545,59788.921,4212031.87381,0
+1699200000000,70.47,70.98,70.38,70.96,82308.171,1699203599999,5818449.92787,16261,44817.507,3168771.22000,0
+1699203600000,70.95,71.96,70.81,71.62,194907.137,1699207199999,13928627.12457,33670,99690.828,7123323.60775,0
+1699207200000,71.62,71.98,71.35,71.89,88633.142,1699210799999,6348490.13347,20457,42059.193,3012453.97059,0
+1699210800000,71.89,72.37,71.74,71.85,187574.496,1699214399999,13517953.47456,30707,95011.980,6847495.67296,0
+1699214400000,71.85,71.99,71.37,71.53,87610.272,1699217999999,6282456.31664,17083,39039.021,2800276.05753,0
+1699218000000,71.54,71.79,70.89,71.73,213221.227,1699221599999,15228485.87770,33773,107634.434,7688850.85636,0
+1699221600000,71.73,72.31,71.03,71.50,201549.396,1699225199999,14432807.90560,29291,93694.910,6711422.44542,0
+1699225200000,71.49,72.07,71.48,71.65,105000.939,1699228799999,7532497.50485,23894,51505.724,3695415.70378,0
+1699228800000,71.65,72.41,71.35,72.32,155625.821,1699232399999,11196594.91966,29560,83936.894,6041691.95536,0
+1699232400000,72.32,72.76,71.56,71.77,160376.990,1699235999999,11582929.33474,31440,70783.898,5114640.22335,0
+1699236000000,71.77,72,71.56,71.91,71953.450,1699239599999,5167605.89297,16491,36478.193,2620000.97392,0
+1699239600000,71.90,71.96,71.52,71.74,68566.781,1699243199999,4918061.70879,15664,31499.694,2259749.15574,0
+1699243200000,71.74,71.85,71.13,71.38,85630.951,1699246799999,6120192.89987,18001,41953.770,2998623.94213,0
+1699246800000,71.38,71.59,70.80,71.22,109802.448,1699250399999,7810673.35774,23883,55276.683,3931601.17957,0
+1699250400000,71.22,71.38,71.02,71.28,45289.030,1699253999999,3225555.67060,12196,23678.530,1686383.69302,0
+1699254000000,71.29,71.97,71.10,71.95,98327.195,1699257599999,7029658.16731,19923,51432.321,3677861.47950,0
+1699257600000,71.95,72.06,71.43,71.97,97636.828,1699261199999,7009812.02823,20782,49146.943,3529733.14029,0
+1699261200000,71.98,72.70,71.91,72.51,180003.018,1699264799999,13024685.56405,33260,100896.051,7300145.12185,0
+1699264800000,72.51,72.91,72.33,72.77,157420.259,1699268399999,11438473.60317,27538,78663.217,5716962.47363,0
+1699268400000,72.78,72.95,72.41,72.75,117885.262,1699271999999,8571194.97331,23026,56595.774,4115658.35613,0
+1699272000000,72.75,72.79,72.37,72.69,117681.898,1699275599999,8538541.05344,21656,58433.672,4239844.05673,0
+1699275600000,72.69,72.93,72.06,72.58,172888.326,1699279199999,12530042.76023,33240,81300.327,5893645.93436,0
+1699279200000,72.58,73.56,72.52,73.51,247381.691,1699282799999,18071979.97847,45250,140367.853,10255426.42031,0
+1699282800000,73.52,74.34,73.34,73.71,315454.876,1699286399999,23315075.18881,54126,163120.033,12057208.08389,0
+1699286400000,73.72,74.03,73.26,73.94,179978.674,1699289999999,13259037.49204,33808,84537.579,6228482.99676,0
+1699290000000,73.94,74.16,73.22,73.66,166431.099,1699293599999,12262407.25625,28521,80943.417,5964147.26835,0
+1699293600000,73.66,73.98,73.32,73.76,103617.809,1699297199999,7632576.43901,22907,54922.073,4045972.17355,0
+1699297200000,73.76,74.33,73.56,74.27,101749.009,1699300799999,7527444.50909,21308,53070.029,3925996.69228,0
+1699300800000,74.26,74.48,73.93,74.38,108964.750,1699304399999,8088430.60052,22950,48088.773,3570282.17882,0
+1699304400000,74.37,74.70,73.84,74.64,112576.272,1699307999999,8363875.94752,22609,54333.182,4036684.79057,0
+1699308000000,74.64,75,74.61,74.95,101473.812,1699311599999,7593279.84329,19388,50927.887,3811343.15128,0
+1699311600000,74.96,74.97,74.38,74.51,111750.255,1699315199999,8339875.65454,21954,53881.479,4021000.88004,0
+1699315200000,74.51,74.56,73.33,73.77,186064.564,1699318799999,13753023.70959,40970,86859.331,6420418.01435,0
+1699318800000,73.77,74.05,73.40,73.64,100074.642,1699322399999,7376123.47041,24220,51632.984,3806137.37409,0
+1699322400000,73.64,73.82,72.56,72.69,183242.338,1699325999999,13406733.21405,33411,74387.388,5445384.94126,0
+1699326000000,72.68,73.37,72.53,73.24,112317.039,1699329599999,8211445.36319,24601,65417.333,4782857.47927,0
+1699329600000,73.24,73.32,72.80,73.18,82388.780,1699333199999,6019219.70351,18227,42226.558,3085622.80666,0
+1699333200000,73.18,73.51,72.95,73.50,75784.520,1699336799999,5552129.48297,18021,36754.434,2693180.55695,0
+1699336800000,73.50,73.59,73.30,73.52,68203.911,1699340399999,5010012.78505,15318,31043.261,2280484.00487,0
+1699340400000,73.51,73.57,73.12,73.46,72052.074,1699343999999,5284417.73593,15527,33393.948,2449110.70492,0
+1699344000000,73.47,74.63,73.35,74.16,230825.032,1699347599999,17081715.40101,37111,123488.874,9138913.45472,0
+1699347600000,74.16,74.43,72.52,72.94,347436.619,1699351199999,25528590.02545,58826,158268.891,11627892.56492,0
+1699351200000,72.94,73.41,72.30,72.63,350998.077,1699354799999,25566677.33469,55451,168439.968,12272432.17363,0
+1699354800000,72.63,73.05,72.53,72.81,86156.917,1699358399999,6278024.80927,19628,43285.324,3153960.96446,0
+1699358400000,72.80,73.04,72.24,72.95,130575.469,1699361999999,9495204.77751,27830,62187.207,4523013.40887,0
+1699362000000,72.95,73.10,72.26,72.79,116323.261,1699365599999,8454888.63258,25299,57209.083,4158192.11137,0
+1699365600000,72.79,72.95,72.47,72.84,97611.933,1699369199999,7099759.21300,21808,44985.769,3271994.70687,0
+1699369200000,72.84,72.96,71.45,71.96,291483.432,1699372799999,20985947.28255,56532,141524.350,10189949.85719,0
+1699372800000,71.96,72.25,71.68,71.74,111144.833,1699376399999,8002656.83908,24895,61550.058,4432605.82103,0
+1699376400000,71.75,72.71,71.08,72.70,213988.945,1699379999999,15346030.73488,40258,96877.061,6948864.27375,0
+1699380000000,72.70,73.45,72.66,73.34,240415.596,1699383599999,17577390.32920,48233,121241.781,8865949.33664,0
+1699383600000,73.35,73.78,73.07,73.68,145098.936,1699387199999,10662464.49017,31618,73291.038,5386869.44124,0
+1699387200000,73.69,74.34,73.57,74.10,137044.552,1699390799999,10137226.76670,30748,67877.882,5021864.30200,0
+1699390800000,74.10,74.20,73.66,73.90,118893.802,1699394399999,8785571.90170,25665,59374.935,4387618.79713,0
+1699394400000,73.90,73.93,73.23,73.34,121387.237,1699397999999,8925158.90319,24076,59603.275,4382357.98720,0
+1699398000000,73.34,73.69,73.27,73.46,48433.091,1699401599999,3560172.37355,12818,23458.618,1724377.06459,0
+1699401600000,73.46,73.61,73,73.37,85010.985,1699405199999,6233858.04047,21279,39838.909,2921500.08503,0
+1699405200000,73.37,73.56,73.22,73.24,50582.596,1699408799999,3711619.21979,13554,25178.622,1847645.47149,0
+1699408800000,73.25,73.41,73.15,73.19,34410.158,1699412399999,2520958.18302,10682,17012.878,1246437.10100,0
+1699412400000,73.19,73.22,72.82,72.92,56029.132,1699415999999,4088142.75353,13659,24537.541,1790714.34623,0
+1699416000000,72.92,73.20,72.82,73.11,39337.638,1699419599999,2871707.27404,11304,21176.648,1546126.73462,0
+1699419600000,73.11,73.16,72.65,72.72,46180.711,1699423199999,3362867.06537,12285,19976.446,1454852.82425,0
+1699423200000,72.73,72.90,72.55,72.72,44208.705,1699426799999,3215542.37677,12991,20558.759,1495435.36613,0
+1699426800000,72.72,73.74,72.53,73.67,206079.889,1699430399999,15084572.42961,33166,109834.217,8036086.81581,0
+1699430400000,73.66,73.80,73.20,73.63,110468.562,1699433999999,8123470.78068,21619,49885.990,3668586.50821,0
+1699434000000,73.63,73.99,73.54,73.94,72508.478,1699437599999,5349613.62466,16052,39449.321,2910629.67766,0
+1699437600000,73.94,74.39,73.51,73.76,228297.170,1699441199999,16878714.79028,34417,104361.684,7713996.60025,0
+1699441200000,73.76,73.82,73.34,73.48,102684.707,1699444799999,7548937.02869,16960,53583.554,3939931.73644,0
+1699444800000,73.49,73.62,73.31,73.50,71620.634,1699448399999,5260465.11871,13322,35600.519,2614922.76129,0
+1699448400000,73.49,73.70,73.15,73.67,89812.803,1699451999999,6593140.74238,17474,45275.791,3324301.10679,0
+1699452000000,73.67,73.75,73.25,73.33,79033.228,1699455599999,5806690.93312,18812,37289.637,2739535.69430,0
+1699455600000,73.34,73.49,72.86,73.23,118573.397,1699459199999,8670178.64837,24567,56272.689,4114944.74276,0
+1699459200000,73.24,73.84,73.17,73.73,150889.515,1699462799999,11092239.68122,24767,81756.294,6009411.19023,0
+1699462800000,73.73,73.74,73.30,73.56,72042.851,1699466399999,5297815.34753,15606,36169.229,2659803.41872,0
+1699466400000,73.56,73.97,73.53,73.91,87423.949,1699469999999,6452363.31871,18936,40209.863,2967386.26636,0
+1699470000000,73.92,74.07,73.69,73.90,89764.296,1699473599999,6633592.25170,22679,42070.547,3109222.99148,0
+1699473600000,73.89,73.94,73.54,73.68,84328.786,1699477199999,6217903.41993,16710,39490.678,2912096.97463,0
+1699477200000,73.67,73.91,73.12,73.50,139378.852,1699480799999,10240007.50173,29331,65803.032,4834248.75130,0
+1699480800000,73.51,73.85,73.45,73.46,75213.475,1699484399999,5538452.54214,17507,35722.478,2630911.37016,0
+1699484400000,73.46,73.54,73.07,73.10,141632.172,1699487999999,10378824.74512,27034,69234.022,5074031.80585,0
+1699488000000,73.11,73.66,72.91,73.52,114064.882,1699491599999,8353771.46056,23645,56254.662,4121411.41987,0
+1699491600000,73.52,73.99,73.44,73.93,87212.991,1699495199999,6432935.52388,19739,46811.958,3453604.76791,0
+1699495200000,73.93,74.83,73.76,74.52,237236.044,1699498799999,17650874.94225,45204,122307.432,9100332.02213,0
+1699498800000,74.52,74.58,74.09,74.47,86119.290,1699502399999,6404635.15309,20658,39802.223,2960250.84556,0
+1699502400000,74.47,74.76,74.23,74.72,101158.188,1699505999999,7537095.53558,19854,52482.082,3911135.18587,0
+1699506000000,74.71,74.77,74.08,74.16,81626.854,1699509599999,6067176.88452,17471,32069.176,2383287.00901,0
+1699509600000,74.16,74.88,74.12,74.86,93252.060,1699513199999,6949975.34636,19016,48227.851,3594624.58041,0
+1699513200000,74.85,74.90,74.11,74.40,127983.344,1699516799999,9536617.63400,27871,57315.756,4270581.69127,0
+1699516800000,74.39,74.83,74.30,74.77,83432.540,1699520399999,6222357.94839,19687,40716.226,3036800.37417,0
+1699520400000,74.77,75.22,74.53,75.20,164103.517,1699523999999,12299758.06912,29585,86644.985,6495600.87869,0
+1699524000000,75.20,75.28,74.53,74.61,143652.888,1699527599999,10759436.02138,28685,64404.267,4825016.55789,0
+1699527600000,74.61,74.66,74.03,74.49,166704.012,1699531199999,12385609.36537,31667,79762.700,5926150.74759,0
+1699531200000,74.50,74.89,74.37,74.44,162577.011,1699534799999,12128526.78362,29771,74731.435,5575896.18810,0
+1699534800000,74.44,74.91,74.13,74.87,167836.343,1699538399999,12509878.13819,33576,86967.530,6484171.22771,0
+1699538400000,74.87,76.35,74.72,76.11,585999.358,1699541999999,44256234.25379,92961,289055.192,21837963.11824,0
+1699542000000,76.10,76.37,74.33,74.80,688000.004,1699545599999,51955103.15703,114905,323121.842,24413554.67096,0
+1699545600000,74.80,75.32,67.24,71.05,1544565.514,1699549199999,109812044.38723,236291,689120.199,49002096.03075,0
+1699549200000,71.05,71.88,70.37,71.64,350313.624,1699552799999,24928612.02950,69988,176715.973,12577495.12008,0
+1699552800000,71.64,71.68,70.65,70.92,193552.606,1699556399999,13800663.55528,38597,85660.954,6110661.82359,0
+1699556400000,70.93,71.30,70.68,71.22,168906.781,1699559999999,11997037.59702,36262,84991.641,6038267.15786,0
+1699560000000,71.22,71.22,70.17,70.94,173451.694,1699563599999,12252577.18347,39032,78989.398,5580543.85482,0
+1699563600000,70.95,71.76,70.80,71.35,182322.990,1699567199999,13004477.17198,42552,87058.044,6210302.23718,0
+1699567200000,71.35,72.35,71.29,72.33,151133.689,1699570799999,10857278.65174,32311,69263.236,4974305.62219,0
+1699570800000,72.32,74,72.15,73.88,203378.583,1699574399999,14889409.00509,47121,104617.734,7662023.71034,0
+1699574400000,73.88,75.56,73.51,73.62,388114.242,1699577999999,28907650.54499,85331,187619.077,13980932.95094,0
+1699578000000,73.62,74.40,73.35,74.28,155258.156,1699581599999,11471007.74643,36286,81080.447,5992650.19176,0
+1699581600000,74.26,74.75,73.97,74.65,131387.278,1699585199999,9780684.58242,30066,66520.802,4952566.40791,0
+1699585200000,74.64,74.69,73.62,73.75,124193.164,1699588799999,9203049.02661,30455,51745.243,3835138.60073,0
+1699588800000,73.75,74.10,73.68,74.02,87143.198,1699592399999,6439163.85441,23966,43464.395,3211690.96041,0
+1699592400000,74.02,74.12,73.52,74.07,94629.730,1699595999999,6981177.57492,23069,46681.748,3444546.98892,0
+1699596000000,74.07,74.15,73.38,73.48,103493.530,1699599599999,7627139.30263,26220,46636.846,3437296.48708,0
+1699599600000,73.48,73.57,72.72,73,168452.637,1699603199999,12313360.89915,38778,78616.701,5747965.14773,0
+1699603200000,73,73.11,71.77,72.74,226229.704,1699606799999,16393028.17366,51210,112939.048,8183775.09038,0
+1699606800000,72.75,73.04,72.59,73.01,79003.164,1699610399999,5754592.56944,21816,39474.188,2875567.47354,0
+1699610400000,73,73.42,72.85,73.40,113965.230,1699613999999,8334401.61268,27585,57499.972,4206222.56339,0
+1699614000000,73.39,73.57,73.06,73.28,152817.378,1699617599999,11214187.09973,35465,75358.424,5530459.53341,0
+1699617600000,73.28,73.31,72.24,72.90,226869.403,1699621199999,16527033.54519,44174,110153.775,8026072.85684,0
+1699621200000,72.90,72.91,71.28,71.67,240410.934,1699624799999,17369086.45267,46368,99598.459,7205337.09018,0
+1699624800000,71.66,72.13,70.69,71.89,278563.973,1699628399999,19951834.43712,60598,141050.244,10106234.87414,0
+1699628400000,71.89,72.29,71.68,71.97,175188.012,1699631999999,12617756.60822,32362,93274.904,6718498.06452,0
+1699632000000,71.98,72.37,71.81,72.10,163886.407,1699635599999,11817601.96302,34780,83797.312,6043147.58210,0
+1699635600000,72.10,72.50,72.08,72.44,99127.821,1699639199999,7168572.31130,24893,45909.028,3320137.33211,0
+1699639200000,72.43,73.01,72.42,73,91158.148,1699642799999,6624730.23987,26142,43762.078,3180995.21187,0
+1699642800000,73,73.08,72.65,72.67,95993.588,1699646399999,6998472.04291,20618,42043.445,3066092.85214,0
+1699646400000,72.68,73,72.54,72.97,79174.241,1699649999999,5761208.90488,18291,39607.366,2882330.90826,0
+1699650000000,72.98,73.33,72.90,73.18,72626.849,1699653599999,5313118.62575,15582,37322.435,2731021.42272,0
+1699653600000,73.18,73.53,72.92,73.40,100323.225,1699657199999,7352139.95006,20203,54102.900,3966115.97541,0
+1699657200000,73.40,73.59,73.04,73.31,105642.257,1699660799999,7745576.43977,21992,47931.711,3514722.90744,0
+1699660800000,73.31,73.68,73.03,73.28,107294.447,1699664399999,7872954.26490,28434,48299.563,3544632.34322,0
+1699664400000,73.29,73.47,72,72.48,228229.328,1699667999999,16603996.20339,44432,100461.174,7306696.41335,0
+1699668000000,72.48,72.81,71.80,72.72,124399.513,1699671599999,9005790.03249,32844,63186.445,4575883.84980,0
+1699671600000,72.72,72.77,72.07,72.12,69881.168,1699675199999,5058922.70839,23649,34695.212,2511584.85524,0
+1699675200000,72.11,72.18,70.89,71.76,215450.403,1699678799999,15413947.10838,52752,103103.700,7376861.16278,0
+1699678800000,71.75,72.51,71.60,72.50,83532.871,1699682399999,6031233.18586,23065,44803.429,3235154.17525,0
+1699682400000,72.50,72.60,72.18,72.42,70733.251,1699685999999,5120523.55690,18571,29007.622,2100450.98116,0
+1699686000000,72.42,72.70,72.14,72.42,72211.638,1699689599999,5230729.88375,20833,36678.789,2657332.81042,0
+1699689600000,72.42,73.29,72.21,73.27,143769.120,1699693199999,10461155.68163,30229,73495.468,5349187.35917,0
+1699693200000,73.26,73.83,72.85,73.69,212350.990,1699696799999,15595847.66449,37518,107178.535,7872634.84741,0
+1699696800000,73.68,73.84,73.22,73.73,103916.121,1699700399999,7641612.81979,21444,47710.024,3509019.39110,0
+1699700400000,73.72,74.21,73.48,74.11,197793.632,1699703999999,14621614.10267,35673,103535.969,7653918.12766,0
+1699704000000,74.12,74.77,73.86,74.33,201833.102,1699707599999,15010701.96860,34429,87757.068,6527668.42943,0
+1699707600000,74.33,75.49,74.24,75.48,262466.934,1699711199999,19689552.46581,43042,132131.739,9910107.53158,0
+1699711200000,75.49,75.50,74.57,74.97,277317.009,1699714799999,20812470.53720,42753,120703.909,9059250.88715,0
+1699714800000,74.97,75.05,74.42,74.58,181434.151,1699718399999,13563751.58459,30965,78300.170,5854432.61945,0
+1699718400000,74.58,75.08,74.58,74.88,126343.698,1699721999999,9466483.07239,25124,66995.442,5019977.69747,0
+1699722000000,74.88,75.04,74.21,74.91,196841.220,1699725599999,14692097.50119,34599,94501.212,7055145.76055,0
+1699725600000,74.90,75.03,74.64,74.75,69121.403,1699729199999,5170680.31846,15571,33286.292,2489937.51108,0
+1699729200000,74.74,75.34,74.68,75.16,90703.978,1699732799999,6805931.46190,18402,53344.593,4003051.14468,0
+1699732800000,75.16,76,74.88,75.87,244984.102,1699736399999,18502844.58326,43269,122970.243,9287331.30510,0
+1699736400000,75.86,76.01,74.86,75.03,216049.186,1699739999999,16314317.55042,40266,96678.602,7302897.12585,0
+1699740000000,75.03,75.27,74,75.15,211816.957,1699743599999,15814630.97661,40270,104386.371,7796625.50650,0
+1699743600000,75.15,75.51,74.15,75.33,216170.493,1699747199999,16211770.01942,44258,106753.213,8007191.18194,0
+1699747200000,75.34,75.49,72.12,73.26,485142.842,1699750799999,35738579.33342,90112,218496.526,16105651.40296,0
+1699750800000,73.27,74.16,72.92,73.96,175110.278,1699754399999,12895424.91274,39360,85373.239,6285249.22437,0
+1699754400000,73.95,74.02,73.30,73.58,98960.434,1699757999999,7281880.41838,25703,43069.578,3169226.18696,0
+1699758000000,73.58,74.69,73.43,74.69,108986.682,1699761599999,8077552.02201,25150,62726.922,4648590.17258,0
+1699761600000,74.69,75,74.17,74.48,116649.196,1699765199999,8698226.17666,25646,56066.492,4181552.91795,0
+1699765200000,74.47,74.86,74.32,74.80,63722.085,1699768799999,4753557.74514,15655,30720.150,2292189.19881,0
+1699768800000,74.79,75,74.50,74.98,71401.909,1699772399999,5338638.14235,16030,33731.579,2522926.69344,0
+1699772400000,74.99,75.93,74.94,75.69,193212.881,1699775999999,14581715.48801,37824,104944.625,7919031.36554,0
+1699776000000,75.70,76.07,75.28,75.82,150267.418,1699779599999,11362486.54146,31795,76370.046,5775607.65594,0
+1699779600000,75.82,76.40,75.20,75.58,257524.947,1699783199999,19534125.96085,44754,120514.975,9142183.27465,0
+1699783200000,75.57,76.91,75.55,76.71,281021.331,1699786799999,21448715.46866,48626,155817.540,11891382.65783,0
+1699786800000,76.71,76.73,75.66,75.67,177878.907,1699790399999,13542315.57003,32605,71876.260,5472832.27626,0
+1699790400000,75.68,75.92,74.54,74.93,354711.178,1699793999999,26640681.83237,53402,156158.998,11730918.35822,0
+1699794000000,74.93,75.41,74.12,75.37,248285.894,1699797599999,18580734.63060,43162,134033.707,10035447.78300,0
+1699797600000,75.36,75.58,75.03,75.06,119330.874,1699801199999,8986790.26926,22181,58266.559,4388142.22825,0
+1699801200000,75.07,75.42,74.50,75.13,147423.738,1699804799999,11065347.28146,27929,83665.446,6282530.06364,0
+1699804800000,75.14,75.30,74.64,74.89,105726.028,1699808399999,7917811.49208,24106,48708.876,3647431.50621,0
+1699808400000,74.89,75.10,74.67,74.89,64814.351,1699811999999,4854928.91532,17181,29666.128,2222309.47873,0
+1699812000000,74.88,75.13,74.32,74.88,131130.180,1699815599999,9797414.75870,24134,61471.990,4595121.26930,0
+1699815600000,74.87,74.99,74.36,74.46,65505.836,1699819199999,4889117.17400,16620,29133.096,2174485.68552,0
+1699819200000,74.47,74.80,74.34,74.73,54046.582,1699822799999,4031028.21669,14431,28817.456,2149371.58467,0
+1699822800000,74.73,75.15,74.73,75.04,49247.330,1699826399999,3693069.93205,15496,25218.448,1890971.40195,0
+1699826400000,75.04,75.36,74.86,75.28,53614.999,1699829999999,4026651.02879,13973,29021.052,2179881.43629,0
+1699830000000,75.28,75.37,74.37,74.97,125591.801,1699833599999,9397924.98754,32422,59491.375,4451255.08146,0
+1699833600000,74.97,75.09,74.01,75.06,153114.743,1699837199999,11430909.35048,38913,72329.713,5400544.42343,0
+1699837200000,75.05,76.17,75.02,75.73,161982.841,1699840799999,12267076.76995,36379,86180.059,6525570.55825,0
+1699840800000,75.73,75.79,75.22,75.26,90764.683,1699844399999,6858476.08651,21190,38448.827,2905612.16901,0
+1699844400000,75.26,75.38,73.59,73.77,213833.424,1699847999999,15917209.22871,49057,97313.658,7246796.88463,0
+1699848000000,73.77,74.21,73.24,73.57,203260.037,1699851599999,14992730.97779,41136,92231.397,6806155.57586,0
+1699851600000,73.56,73.78,73.19,73.72,113866.751,1699855199999,8365197.80562,27331,53103.903,3901991.72015,0
+1699855200000,73.71,73.72,72.88,73.61,150392.108,1699858799999,11022956.91044,30907,70802.795,5192083.37747,0
+1699858800000,73.61,74.18,73.37,74.04,101339.902,1699862399999,7481903.52910,26554,49367.198,3645573.92900,0
+1699862400000,74.03,74.36,73.78,74.32,89412.447,1699865999999,6624765.69389,20754,42940.385,3182631.13625,0
+1699866000000,74.32,74.40,73.72,74,78383.100,1699869599999,5802220.39002,19294,35965.107,2661987.33785,0
+1699869600000,74.01,74.10,73.50,73.94,104546.780,1699873199999,7715113.48465,21234,53204.049,3926600.64210,0
+1699873200000,73.95,74.08,72.67,73.40,181622.997,1699876799999,13315051.40910,39115,86253.154,6322441.77226,0
+1699876800000,73.39,73.53,72.64,73.16,182067.133,1699880399999,13321244.26739,34807,84775.739,6203899.78183,0
+1699880400000,73.16,73.26,72.84,73.10,98332.503,1699883999999,7186321.26894,22367,49780.493,3638150.89385,0
+1699884000000,73.11,73.83,70.85,73.36,498709.377,1699887599999,36210408.09300,93265,242444.230,17629080.47434,0
+1699887600000,73.35,73.72,72.63,73.63,236539.023,1699891199999,17325617.37353,53898,113605.496,8323371.27027,0
+1699891200000,73.62,73.94,73.06,73.29,156823.655,1699894799999,11542250.12436,35030,67854.554,4995358.24362,0
+1699894800000,73.29,73.32,72.08,72.53,187788.906,1699898399999,13634842.06384,42830,91997.854,6679878.45768,0
+1699898400000,72.52,72.89,72.25,72.76,102584.419,1699901999999,7451531.78040,24573,53865.538,3913023.17799,0
+1699902000000,72.75,72.98,72.65,72.96,47392.476,1699905599999,3452183.59805,13636,22397.867,1631520.71087,0
+1699905600000,72.97,73.46,72.61,73.27,166749.952,1699909199999,12171817.95035,27965,88440.232,6456608.35420,0
+1699909200000,73.28,73.28,70.50,71.58,503071.782,1699912799999,36135336.46864,104743,233945.578,16804511.10358,0
+1699912800000,71.58,71.99,71.30,71.35,111903.217,1699916399999,8024631.75676,24629,55784.964,4000843.97364,0
+1699916400000,71.35,71.88,71.04,71.14,101897.765,1699919999999,7290008.49705,22900,41454.120,2967125.71210,0
+1699920000000,71.14,71.41,70.05,71.31,304527.747,1699923599999,21561358.35118,68017,155794.480,11036811.76064,0
+1699923600000,71.31,71.85,71.22,71.67,98485.753,1699927199999,7054237.96072,24280,48924.605,3504248.75217,0
+1699927200000,71.68,72.04,71.64,71.99,60917.430,1699930799999,4377804.28448,15747,26915.625,1934664.57723,0
+1699930800000,71.98,72.20,71.88,71.93,64558.124,1699934399999,4653028.60975,16134,27044.348,1949529.42554,0
+1699934400000,71.92,72.16,71.70,72.11,59895.592,1699937999999,4308852.26920,17294,28397.462,2043272.14886,0
+1699938000000,72.10,72.26,71.94,72.23,52415.254,1699941599999,3779927.16581,14304,23739.483,1712124.61566,0
+1699941600000,72.23,72.30,71.96,72.14,62398.333,1699945199999,4501322.04143,13784,25852.308,1865190.26877,0
+1699945200000,72.13,72.33,72.07,72.31,49700.881,1699948799999,3589049.52568,13900,23077.544,1666431.64376,0
+1699948800000,72.30,72.60,72.14,72.52,74507.229,1699952399999,5392379.53830,20849,35414.161,2563294.22105,0
+1699952400000,72.52,72.60,71.60,71.62,115414.817,1699955999999,8319341.88655,26565,47804.294,3444225.96737,0
+1699956000000,71.62,71.88,71.32,71.71,115300.320,1699959599999,8258733.70513,23143,55703.406,3991388.52233,0
+1699959600000,71.70,71.76,70.36,70.85,246760.859,1699963199999,17507175.84526,50153,110240.736,7819772.75754,0
+1699963200000,70.86,71.02,70.31,70.89,150461.539,1699966799999,10647930.79116,32389,75684.869,5359047.40978,0
+1699966800000,70.89,72.55,70.78,71.98,361198.785,1699970399999,25926191.49905,65580,183802.379,13199807.79721,0
+1699970400000,71.98,72.39,71.85,71.90,185939.391,1699973999999,13394439.07426,29801,99070.463,7136844.37179,0
+1699974000000,71.90,71.96,70.54,71.23,302324.404,1699977599999,21548728.21315,60150,139616.096,9950105.06588,0
+1699977600000,71.24,71.78,71.19,71.57,111563.927,1699981199999,7979974.30675,23748,50732.434,3629211.42167,0
+1699981200000,71.57,71.64,70.95,71.05,87294.109,1699984799999,6219341.41418,21451,37538.558,2674354.86847,0
+1699984800000,71.05,71.17,67.53,69.10,651644.287,1699988399999,45222337.97452,106608,281963.194,19575888.72748,0
+1699988400000,69.10,69.99,68.95,69.24,291942.968,1699991999999,20282303.90613,57214,133268.809,9257568.62604,0
+1699992000000,69.24,70,69.07,69.62,133682.122,1699995599999,9314190.32907,26759,60810.374,4236530.45537,0
+1699995600000,69.61,70.40,69.49,70.30,114629.487,1699999199999,8012510.63844,24588,58549.784,4094466.81255,0
+1699999200000,70.30,70.50,70.03,70.36,81855.736,1700002799999,5753556.16956,15996,33033.148,2321778.35526,0
+1700002800000,70.36,70.83,70.25,70.64,101002.292,1700006399999,7132470.03505,17827,53111.901,3750825.62135,0
+1700006400000,70.65,71.23,70.55,70.86,128812.662,1700009999999,9135769.32150,26973,66195.384,4694986.92322,0
+1700010000000,70.86,71.26,70.54,70.66,89106.109,1700013599999,6319270.15242,18461,37802.171,2681535.38771,0
+1700013600000,70.65,71.49,70.57,71.45,121383.338,1700017199999,8629157.50443,24360,73502.101,5225509.65237,0
+1700017200000,71.45,71.70,71.21,71.24,88561.372,1700020799999,6328407.24617,18329,39558.885,2826637.06427,0
+1700020800000,71.25,71.50,71.21,71.48,59195.197,1700024399999,4223675.05263,13923,31841.182,2271866.16939,0
+1700024400000,71.48,71.64,71.24,71.55,61493.960,1700027999999,4392232.35335,12453,29881.276,2134889.45459,0
+1700028000000,71.55,71.61,71.32,71.44,54888.671,1700031599999,3920721.44134,11399,25829.822,1845111.46914,0
+1700031600000,71.45,71.82,71.43,71.66,105217.560,1700035199999,7536342.29867,20025,52631.760,3769728.68066,0
+1700035200000,71.67,71.98,71.67,71.89,82644.924,1700038799999,5938124.76507,16167,37028.811,2660694.67619,0
+1700038800000,71.88,72.07,71.44,71.54,89121.655,1700042399999,6395708.28073,17960,38134.714,2736719.09744,0
+1700042400000,71.53,71.80,71.40,71.73,63060.422,1700045999999,4514230.54954,12247,30309.322,2170090.96224,0
+1700046000000,71.73,72.40,71.73,72.22,157313.081,1700049599999,11349636.52694,26284,73866.814,5328822.73914,0
+1700049600000,72.22,72.44,71.92,72.23,138733.274,1700053199999,10014330.97298,23402,68545.451,4948946.54228,0
+1700053200000,72.23,72.34,71.79,72.17,113576.681,1700056799999,8184486.42823,21258,52627.122,3792853.74541,0
+1700056800000,72.17,72.32,71.80,71.94,86822.843,1700060399999,6255982.67725,18463,43509.606,3135101.62075,0
+1700060400000,71.94,72.27,71.88,72.24,83943.232,1700063999999,6050292.04014,16306,42619.891,3072320.07612,0
+1700064000000,72.23,72.42,71.89,72.11,90246.674,1700067599999,6505773.27878,19196,39782.906,2868500.89094,0
+1700067600000,72.11,72.23,71.75,72.11,90058.470,1700071199999,6482095.23322,18436,42913.851,3088996.43308,0
+1700071200000,72.11,73.50,71.98,73.40,443928.446,1700074799999,32304634.77689,72092,240089.835,17472726.58117,0
+1700074800000,73.39,73.73,72.88,73.26,230210.934,1700078399999,16872676.00951,37805,111176.480,8151625.14282,0
+1700078400000,73.26,73.73,73.18,73.51,151117.608,1700081999999,11098973.38983,25956,75072.553,5514187.61783,0
+1700082000000,73.52,73.69,73.10,73.59,116973.117,1700085599999,8584925.70553,19863,62430.512,4582493.21042,0
+1700085600000,73.59,74.01,73.43,74,111912.974,1700089199999,8257974.04963,19443,58461.899,4313108.12560,0
+1700089200000,74,74.35,73.90,74.09,122756.353,1700092799999,9097530.52336,23619,63572.623,4712073.25250,0
+1700092800000,74.09,74.32,73.79,74.30,110928.500,1700096399999,8214113.66699,23267,49210.980,3644345.21513,0
+1700096400000,74.29,74.42,73.81,74.12,93140.681,1700099999999,6901887.02544,22175,44217.945,3277101.18358,0
+1700100000000,74.11,74.27,73.84,73.89,70682.787,1700103599999,5233041.94782,14810,30115.579,2230089.58888,0
+1700103600000,73.90,73.95,73.39,73.89,91949.303,1700107199999,6776320.13263,14959,34318.131,2530340.52804,0
+1700107200000,73.88,73.93,73.63,73.66,54228.740,1700110799999,3999254.49725,12076,24916.138,1837506.79059,0
+1700110800000,73.67,73.85,73.45,73.78,54269.650,1700114399999,3994436.50249,12381,28658.618,2109394.62754,0
+1700114400000,73.77,73.93,73.66,73.92,54688.789,1700117999999,4035238.33934,11779,27304.829,2015079.89664,0
+1700118000000,73.91,73.99,73.67,73.87,74202.002,1700121599999,5482113.32156,16507,32867.921,2428522.54126,0
+1700121600000,73.86,74.06,73.25,73.51,120501.265,1700125199999,8874445.97264,25775,57840.403,4259027.92364,0
+1700125200000,73.51,73.76,72.66,73.20,285685.578,1700128799999,20896984.40873,40545,127774.287,9344057.18031,0
+1700128800000,73.21,73.36,73,73.04,102641.705,1700132399999,7512794.51657,16373,44506.760,3258316.76651,0
+1700132400000,73.04,74.08,72.99,73.41,195002.176,1700135999999,14355010.77645,34990,103466.219,7615608.83881,0
+1700136000000,73.41,73.50,72.42,72.84,250014.242,1700139599999,18229116.12405,41518,114712.320,8364160.51697,0
+1700139600000,72.85,73.01,71.32,72.34,362892.223,1700143199999,26161745.46061,63529,172526.807,12441556.84665,0
+1700143200000,72.35,72.63,71.80,72.42,201061.292,1700146799999,14524590.35951,36357,102644.682,7415333.09871,0
+1700146800000,72.43,72.73,70.96,71.57,330800.251,1700150399999,23768894.54578,50017,145946.756,10478627.01561,0
+1700150400000,71.58,72.07,71.50,71.99,125574.748,1700153999999,9025138.00219,21975,65579.349,4713643.61570,0
+1700154000000,71.99,72.07,71.50,71.54,87607.429,1700157599999,6294814.94727,16801,40068.581,2879090.50920,0
+1700157600000,71.53,71.78,71,71.36,175659.321,1700161199999,12540956.61022,31528,84287.830,6019981.21940,0
+1700161200000,71.35,71.42,69.78,71.21,415908.500,1700164799999,29305391.51219,77618,201844.360,14221790.01016,0
+1700164800000,71.20,71.30,70.64,70.75,178120.867,1700168399999,12653202.14057,30350,82473.445,5858105.80089,0
+1700168400000,70.75,71,70.34,70.68,109366.629,1700171999999,7728816.55903,24334,58550.928,4137452.36823,0
+1700172000000,70.67,71.42,70.63,71.13,80412.701,1700175599999,5714846.63404,16329,35120.851,2495473.63216,0
+1700175600000,71.14,71.35,70.41,71.02,149956.911,1700179199999,10629497.32475,29797,65632.372,4651362.58831,0
+1700179200000,71.02,71.46,70.91,71.45,115479.926,1700182799999,8218113.34579,20516,54949.502,3910131.04075,0
+1700182800000,71.44,71.68,71.06,71.66,112910.284,1700186399999,8048968.04735,16140,53030.693,3780864.79420,0
+1700186400000,71.65,71.73,70.95,70.96,133216.083,1700189999999,9503021.67603,19832,58468.847,4169843.32700,0
+1700190000000,70.95,70.96,70.29,70.76,183319.254,1700193599999,12950908.46834,21585,99600.344,7036542.87943,0
+1700193600000,70.75,70.86,69.75,69.88,169936.788,1700197199999,11950404.86879,24125,70053.651,4927002.18327,0
+1700197200000,69.88,70.24,69.55,70.24,160166.292,1700200799999,11192577.70852,25949,87219.116,6096014.13602,0
+1700200800000,70.24,70.62,70.08,70.59,92699.689,1700204399999,6526506.98278,14865,49147.658,3461107.83595,0
+1700204400000,70.59,70.61,70.02,70.42,203499.965,1700207999999,14306459.55160,25651,99384.739,6987207.92797,0
+1700208000000,70.41,70.58,70.15,70.50,103477.892,1700211599999,7288733.93210,16964,53911.560,3797786.73762,0
+1700211600000,70.51,71.29,70.04,71.29,157655.460,1700215199999,11126765.13241,25190,92410.197,6522249.09688,0
+1700215200000,71.28,71.35,70.24,71.28,392963.458,1700218799999,27896419.67817,61943,196688.925,13961688.98895,0
+1700218800000,71.28,71.57,70.65,70.71,155949.905,1700222399999,11101163.22124,29999,68634.294,4887275.43422,0
+1700222400000,70.71,70.74,70.03,70.71,171539.353,1700225999999,12085494.09555,33998,85500.857,6025517.50745,0
+1700226000000,70.70,70.80,69.72,70.02,178879.956,1700229599999,12577023.48203,32311,80519.023,5662679.92546,0
+1700229600000,70.03,70.21,68.80,69.52,317248.849,1700233199999,22059156.71285,59654,153534.914,10680202.02679,0
+1700233200000,69.51,69.75,68.43,68.76,336526.326,1700236799999,23219496.64576,59177,170099.421,11737428.47600,0
+1700236800000,68.77,69.36,68,68.41,351626.631,1700240399999,24142076.10833,51329,161983.847,11120435.94690,0
+1700240400000,68.42,69.89,68.34,69.85,250203.324,1700243999999,17315688.11016,46543,127472.273,8822650.16168,0
+1700244000000,69.85,69.97,69.66,69.88,85172.993,1700247599999,5946599.84316,18457,39971.227,2790995.67981,0
+1700247600000,69.88,69.96,69.62,69.77,63231.505,1700251199999,4410188.54288,14640,31452.805,2193736.85951,0
+1700251200000,69.77,70,69.54,69.71,60830.348,1700254799999,4243928.59945,12892,26062.375,1818143.91800,0
+1700254800000,69.71,69.84,69.41,69.62,49226.409,1700258399999,3424462.49452,10561,21645.134,1505839.40407,0
+1700258400000,69.62,70.30,69.58,70.28,74926.166,1700261999999,5244499.53679,14460,35747.522,2502026.80773,0
+1700262000000,70.28,70.43,69.99,70.29,98897.997,1700265599999,6943727.60559,15057,41411.338,2907413.26861,0
+1700265600000,70.28,70.35,69.93,69.94,82944.041,1700269199999,5816364.60167,14121,39604.846,2777596.86034,0
+1700269200000,69.95,70.17,69.71,69.75,66420.470,1700272799999,4644526.72182,12007,29754.392,2080760.10784,0
+1700272800000,69.76,69.93,69.69,69.72,45310.735,1700276399999,3163292.75277,9033,23638.541,1650466.45945,0
+1700276400000,69.73,69.75,69.08,69.13,73174.417,1700279999999,5078574.29769,14969,30406.573,2110522.48191,0
+1700280000000,69.13,69.47,69.11,69.31,50884.304,1700283599999,3528184.61044,10933,24571.847,1703613.91740,0
+1700283600000,69.31,69.32,68.51,68.60,104933.388,1700287199999,7225611.79259,20006,51233.199,3527488.09715,0
+1700287200000,68.60,68.86,68.13,68.14,121635.391,1700290799999,8332417.30990,21654,53424.064,3660708.44117,0
+1700290800000,68.15,68.96,67.37,68.94,269377.612,1700294399999,18350745.00349,40134,129845.416,8848813.61606,0
+1700294400000,68.93,69.19,68.65,69.01,89811.308,1700297999999,6192277.12214,16418,41030.054,2828743.82001,0
+1700298000000,69.01,69.26,68.91,69.16,69581.617,1700301599999,4809936.49745,10938,32396.543,2239389.13496,0
+1700301600000,69.15,69.43,69.07,69.39,68968.148,1700305199999,4775568.45893,11271,34225.487,2369979.40302,0
+1700305200000,69.40,69.44,68.90,68.96,100253.066,1700308799999,6941196.98556,13371,43921.304,3041443.76705,0
+1700308800000,68.97,69.32,68.90,69.23,71083.328,1700312399999,4913319.05553,11126,39174.220,2707503.68549,0
+1700312400000,69.22,69.36,68.56,68.84,130801.125,1700315999999,9010287.35146,21085,63199.535,4353765.05907,0
+1700316000000,68.85,69.41,68.81,69.25,81401.163,1700319599999,5631270.00277,15072,39931.851,2762356.52592,0
+1700319600000,69.24,69.81,69.21,69.78,138835.623,1700323199999,9654922.98714,19753,72378.271,5033100.75956,0
+1700323200000,69.77,69.96,69.52,69.55,109796.062,1700326799999,7659067.60009,18709,46424.641,3238615.02070,0
+1700326800000,69.55,69.75,69.40,69.71,60937.337,1700330399999,4241984.45368,12537,29175.786,2031008.62022,0
+1700330400000,69.70,69.92,69.55,69.89,58314.773,1700333999999,4065271.58769,9953,31912.301,2225096.36180,0
+1700334000000,69.88,70.05,69.74,70,77006.747,1700337599999,5383591.08606,12065,38516.856,2692946.84773,0
+1700337600000,70,70.12,69.79,69.97,76076.993,1700341199999,5323804.98378,12102,33067.331,2314550.72976,0
+1700341200000,69.98,70,69.77,69.80,40060.525,1700344799999,2799467.74150,7708,17017.945,1189176.98323,0
+1700344800000,69.80,69.87,69.45,69.71,52852.580,1700348399999,3681191.85213,9194,22771.043,1586154.59400,0
+1700348400000,69.71,69.91,69.64,69.88,45922.438,1700351999999,3205070.91236,8326,25993.375,1814140.77658,0
+1700352000000,69.89,69.90,69.13,69.22,89372.123,1700355599999,6215661.91286,14794,43493.810,3024767.65748,0
+1700355600000,69.22,69.27,68.51,69.03,117097.493,1700359199999,8067783.94071,21352,63358.093,4364486.15137,0
+1700359200000,69.04,69.36,68.73,69.26,64952.155,1700362799999,4487542.56147,11051,35306.452,2439463.64995,0
+1700362800000,69.26,69.83,69.22,69.83,57675.464,1700366399999,4009195.75423,10769,33666.098,2340592.23125,0
+1700366400000,69.82,69.84,69.59,69.75,42403.625,1700369999999,2956552.96966,8335,17997.313,1254802.82151,0
+1700370000000,69.75,69.89,69.49,69.55,45775.774,1700373599999,3191014.67358,9120,20665.620,1440690.21792,0
+1700373600000,69.55,69.97,69.50,69.88,72983.090,1700377199999,5092912.48012,9949,35829.298,2500187.54857,0
+1700377200000,69.87,70.04,69.75,69.96,68575.988,1700380799999,4796544.30316,9760,31412.978,2197614.67303,0
+1700380800000,69.96,70.12,69.65,69.77,109033.962,1700384399999,7623403.25659,12824,46770.468,3269914.78151,0
+1700384400000,69.77,69.93,69.56,69.88,57883.270,1700387999999,4036397.19563,7978,25691.788,1791837.62821,0
+1700388000000,69.87,69.91,69.30,69.54,86125.528,1700391599999,5992483.52223,11671,40417.287,2812347.14213,0
+1700391600000,69.54,69.62,68.92,69.25,127243.197,1700395199999,8807928.48556,17649,60443.930,4183868.47906,0
+1700395200000,69.25,69.37,68.76,69.11,104809.174,1700398799999,7238001.73855,14456,51416.971,3550925.25903,0
+1700398800000,69.11,69.28,69.04,69.11,64219.144,1700402399999,4442375.12400,9969,35946.791,2486832.09435,0
+1700402400000,69.11,69.13,68.85,69.05,78827.263,1700405999999,5439559.77585,11543,38016.846,2623852.12963,0
+1700406000000,69.04,69.47,68.85,69.47,87924.303,1700409599999,6085870.31937,12794,47000.467,3253480.10029,0
+1700409600000,69.47,70,69.45,69.63,115587.737,1700413199999,8060552.34436,17793,60761.009,4237229.74942,0
+1700413200000,69.63,69.92,69.60,69.72,76597.782,1700416799999,5344976.81277,11821,38876.022,2712840.63038,0
+1700416800000,69.71,70.35,69.70,70.17,92722.558,1700420399999,6498039.06339,16847,50977.313,3572378.80858,0
+1700420400000,70.16,70.44,69.98,70.39,60162.768,1700423999999,4222797.83948,11428,28020.191,1967099.73608,0
+1700424000000,70.40,70.50,70.10,70.23,65403.602,1700427599999,4597218.57106,11904,29339.058,2062456.33518,0
+1700427600000,70.23,70.27,70.04,70.14,46135.342,1700431199999,3236170.98634,8417,20044.927,1406191.07204,0
+1700431200000,70.14,70.21,69.91,70.04,48200.339,1700434799999,3375859.13371,7584,22397.127,1568691.26959,0
+1700434800000,70.04,70.70,70.03,70.58,150607.230,1700438399999,10614152.27198,23079,79498.915,5602837.84685,0
+1700438400000,70.59,70.66,70.30,70.62,90110.479,1700441999999,6352246.38923,14208,42140.654,2970474.39540,0
+1700442000000,70.61,70.73,70.43,70.48,56137.779,1700445599999,3961949.91793,9666,25697.765,1813729.85698,0
+1700445600000,70.49,70.60,70.24,70.58,60260.760,1700449199999,4243441.79707,8664,31844.213,2242504.09838,0
+1700449200000,70.58,70.62,70.11,70.32,50939.074,1700452799999,3582239.39125,9320,23742.232,1669838.15612,0
+1700452800000,70.32,70.51,70.14,70.48,39425.515,1700456399999,2773418.67474,7681,21471.257,1510324.78494,0
+1700456400000,70.48,70.50,70.04,70.18,57361.697,1700459999999,4029374.46782,10565,27068.344,1901504.33278,0
+1700460000000,70.19,70.30,70.06,70.28,40433.642,1700463599999,2837755.01118,7172,19206.403,1347875.53199,0
+1700463600000,70.28,70.57,70.06,70.57,59362.467,1700467199999,4173903.76547,10067,30703.942,2159272.18665,0
+1700467200000,70.57,70.68,70.38,70.47,94693.679,1700470799999,6678753.90570,13890,46354.121,3269489.70027,0
+1700470800000,70.48,70.96,70.42,70.94,72757.641,1700474399999,5144219.00988,12870,35504.797,2510128.53679,0
+1700474400000,70.94,71.09,70.79,70.80,105030.542,1700477999999,7448864.24079,14378,51834.073,3676778.08986,0
+1700478000000,70.80,70.96,70.21,70.42,109876.172,1700481599999,7751778.44408,17127,43792.006,3090711.85959,0
+1700481600000,70.42,70.52,70.20,70.34,80356.678,1700485199999,5652538.57341,13521,36474.403,2565399.27064,0
+1700485200000,70.34,70.46,70.16,70.17,85676.007,1700488799999,6025083.55286,14596,39784.045,2797785.74881,0
+1700488800000,70.16,70.77,69.33,70.60,326372.227,1700492399999,22851687.44891,42910,152210.778,10659461.42298,0
+1700492400000,70.60,70.76,70.20,70.49,127082.762,1700495999999,8955947.68404,20149,55986.935,3946277.29303,0
+1700496000000,70.50,70.71,69.63,69.73,163468.576,1700499599999,11467913.45052,25556,75996.460,5330896.92187,0
+1700499600000,69.73,70.94,69.40,70.68,313779.928,1700503199999,21989442.51108,46944,160946.445,11282638.33963,0
+1700503200000,70.67,70.83,69.82,70.11,163399.843,1700506799999,11478281.89190,28028,77928.758,5474095.92012,0
+1700506800000,70.12,70.33,69.91,70.03,77214.334,1700510399999,5415096.27692,14568,36990.493,2594329.33040,0
+1700510400000,70.04,70.20,69.88,69.94,58699.242,1700513999999,4112076.44309,10551,26656.055,1867463.75897,0
+1700514000000,69.94,69.96,68.61,69.42,286621.329,1700517599999,19849927.31234,41528,127059.448,8800043.16878,0
+1700517600000,69.42,69.80,69.20,69.45,72404.494,1700521199999,5034442.69454,14389,33641.480,2339326.58203,0
+1700521200000,69.44,69.67,69.34,69.53,64769.031,1700524799999,4502790.96166,14215,32187.546,2237678.78542,0
+1700524800000,69.53,70.13,69.36,69.92,108700.012,1700528399999,7590435.18874,21744,53806.926,3757229.12614,0
+1700528400000,69.93,70.44,69.85,70.31,69986.781,1700531999999,4910240.42262,15769,35734.092,2506760.32266,0
+1700532000000,70.31,70.36,69.05,69.11,126265.542,1700535599999,8791489.59808,24873,56475.362,3933150.77202,0
+1700535600000,69.12,69.86,69.01,69.83,83600.873,1700539199999,5812587.72667,15230,44139.175,3069306.97887,0
+1700539200000,69.83,69.88,69.62,69.72,44666.333,1700542799999,3114000.42850,9576,20736.977,1445704.56000,0
+1700542800000,69.72,69.89,69.55,69.76,43791.137,1700546399999,3053269.45178,9813,20844.846,1453382.11545,0
+1700546400000,69.76,70.01,69.75,69.87,48201.313,1700549999999,3370170.32480,9118,22415.330,1567193.84739,0
+1700550000000,69.87,69.88,69.24,69.51,104649.038,1700553599999,7273667.48175,18073,48661.821,3382261.21760,0
+1700553600000,69.50,69.94,69.36,69.90,87279.902,1700557199999,6077670.98327,15352,41137.110,2864756.01660,0
+1700557200000,69.90,70.32,69.73,69.77,147282.915,1700560799999,10321632.18974,21553,77653.889,5442843.31796,0
+1700560800000,69.77,70.29,69.68,70.18,73389.719,1700564399999,5135273.42367,13129,42376.845,2964699.82962,0
+1700564400000,70.17,70.35,69.90,70.12,97800.255,1700567999999,6858224.37829,18160,47563.533,3335505.56203,0
+1700568000000,70.11,71.28,70.06,71.07,219149.259,1700571599999,15482552.21245,32783,126003.779,8905500.81682,0
+1700571600000,71.07,71.96,70.57,70.89,420480.884,1700575199999,29970128.02287,65661,214551.481,15299490.22222,0
+1700575200000,70.89,70.91,69.86,70.24,327557.367,1700578799999,23065440.45916,61823,143249.377,10090923.88236,0
+1700578800000,70.24,70.29,67.83,69.47,894896.694,1700582399999,61736755.94000,150013,418703.274,28892088.72669,0
+1700582400000,69.47,70.06,69.03,69.76,304701.624,1700585999999,21187761.22753,50144,159636.334,11100537.44835,0
+1700586000000,69.77,70.07,67.59,68.25,456900.499,1700589599999,31442065.58630,73458,217710.049,14986164.39857,0
+1700589600000,68.25,68.26,66.73,68.08,460908.894,1700593199999,31084257.61945,78571,220674.895,14886097.92567,0
+1700593200000,68.07,68.55,67.83,68.08,216713.079,1700596799999,14778696.86306,32755,101029.964,6890852.75458,0
+1700596800000,68.08,68.77,67.67,68.65,170418.411,1700600399999,11641708.79924,26911,88305.481,6034693.38928,0
+1700600400000,68.65,68.89,68.01,68.04,129062.221,1700603999999,8840587.51294,21050,62892.077,4308710.61830,0
+1700604000000,68.05,68.08,64.95,65.82,409519.100,1700607599999,27206617.73913,60821,173470.004,11536168.18684,0
+1700607600000,65.83,66.85,65.53,66.17,312599.362,1700611199999,20717434.50191,50484,155538.856,10307991.18624,0
+1700611200000,66.17,67.19,65.95,67.08,174582.143,1700614799999,11647228.93282,29805,85318.370,5691437.66699,0
+1700614800000,67.09,67.39,67.02,67.08,74984.163,1700618399999,5038176.87090,13726,32686.666,2196283.87476,0
+1700618400000,67.08,67.51,66.93,67.49,78971.322,1700621999999,5304295.80956,13574,38765.162,2604449.31312,0
+1700622000000,67.48,67.65,67.30,67.63,67485.526,1700625599999,4557346.10650,11755,30047.046,2028946.51387,0
+1700625600000,67.62,67.74,67.42,67.72,74467.769,1700629199999,5032952.05809,12174,35943.777,2429232.83900,0
+1700629200000,67.72,67.89,67.52,67.55,69796.857,1700632799999,4725531.86955,10785,30158.404,2041728.74578,0
+1700632800000,67.56,67.99,67.50,67.83,82469.743,1700636399999,5590851.55143,13512,40874.983,2771013.85756,0
+1700636400000,67.83,67.87,67.56,67.60,63106.108,1700639999999,4273153.13233,11342,29089.145,1969570.63884,0
+1700640000000,67.60,67.89,67.56,67.83,57266.448,1700643599999,3880150.01045,9863,27888.187,1889647.22749,0
+1700643600000,67.82,67.90,67.68,67.89,67248.197,1700647199999,4561040.80345,9400,31147.815,2112990.05694,0
+1700647200000,67.89,67.92,67.44,67.85,111048.295,1700650799999,7522789.89369,11719,51687.539,3502402.60499,0
+1700650800000,67.86,67.87,67.52,67.57,62497.412,1700654399999,4230846.58649,9406,28046.958,1898559.22102,0
+1700654400000,67.57,67.84,67.47,67.79,65208.521,1700657999999,4411885.05755,9567,30036.647,2032611.32749,0
+1700658000000,67.79,67.93,67.51,67.87,111143.414,1700661599999,7530966.63301,14856,54284.146,3678759.45121,0
+1700661600000,67.87,67.91,67.39,67.53,106461.470,1700665199999,7208757.41654,13495,47343.163,3205733.18940,0
+1700665200000,67.53,67.69,67.13,67.43,155713.763,1700668799999,10497992.30275,17342,82496.988,5562401.30272,0
+1700668800000,67.43,67.81,67.04,67.41,152387.474,1700672399999,10277351.25759,16763,79875.369,5388754.73144,0
+1700672400000,67.41,67.99,67.35,67.85,141922.503,1700675999999,9607966.56726,16119,75631.453,5120015.68583,0
+1700676000000,67.84,68.47,67.71,68.33,244143.138,1700679599999,16657635.51582,28303,125588.107,8568155.71978,0
+1700679600000,68.34,68.58,68.17,68.45,130317.179,1700683199999,8915960.14816,18156,66642.067,4559635.86831,0
+1700683200000,68.46,68.70,68.26,68.65,84922.919,1700686799999,5814310.38749,13597,42744.285,2926674.51333,0
+1700686800000,68.65,69.12,68.46,68.67,190876.184,1700690399999,13128228.23801,25835,91850.288,6319890.17656,0
+1700690400000,68.67,68.88,68.43,68.58,86649.759,1700693999999,5948357.37353,11057,40186.208,2759224.77769,0
+1700694000000,68.59,68.75,68.31,68.73,97166.711,1700697599999,6660766.09363,12840,50637.265,3471306.66209,0
+1700697600000,68.73,68.89,68.58,68.76,99392.226,1700701199999,6831473.86097,14784,45757.968,3145156.59882,0
+1700701200000,68.76,69.32,68.72,69.10,129287.582,1700704799999,8928718.75303,17957,69067.059,4768542.23642,0
+1700704800000,69.09,69.32,68.92,69.27,60921.795,1700708399999,4210330.11953,10585,30731.891,2124378.49354,0
+1700708400000,69.28,69.38,69.04,69.13,74032.674,1700711999999,5123406.07184,11064,32615.630,2257241.55546,0
+1700712000000,69.13,69.16,68.97,69.07,57315.203,1700715599999,3958060.45011,7971,24977.814,1724991.90625,0
+1700715600000,69.08,69.15,68.94,68.98,57493.441,1700719199999,3969113.12394,7221,30904.700,2133343.59485,0
+1700719200000,68.99,70.53,68.83,70.39,313356.014,1700722799999,21836191.16738,32393,166127.166,11572899.85785,0
+1700722800000,70.40,70.71,69.98,70.35,212857.975,1700726399999,14987739.57430,27982,106797.642,7520028.58025,0
+1700726400000,70.35,70.49,70.09,70.41,98354.284,1700729999999,6914475.14574,14952,49460.411,3477088.82938,0
+1700730000000,70.41,70.55,69.76,70.08,251226.487,1700733599999,17596962.68333,26209,113444.031,7942438.56804,0
+1700733600000,70.07,70.09,69.37,69.46,163164.694,1700737199999,11363446.09990,18171,81268.641,5658091.62220,0
+1700737200000,69.46,69.46,68.81,69.25,175731.293,1700740799999,12151648.10389,23381,85314.469,5900240.63891,0
+1700740800000,69.26,69.39,68.92,69.03,99524.086,1700744399999,6883054.16287,15174,47021.976,3252929.82407,0
+1700744400000,69.03,69.28,68.95,69.13,63117.328,1700747999999,4363204.11681,10359,32491.572,2246014.82971,0
+1700748000000,69.14,69.27,68.91,69.06,87443.390,1700751599999,6040190.60905,12391,41950.776,2898010.46302,0
+1700751600000,69.07,69.19,68.38,68.55,210358.133,1700755199999,14455922.64164,27106,99823.495,6860943.09307,0
+1700755200000,68.56,69.35,68.51,69.23,123879.289,1700758799999,8549205.91761,16311,70608.929,4871888.33269,0
+1700758800000,69.24,69.38,69.10,69.16,68682.223,1700762399999,4756058.33991,10412,30794.670,2132528.29891,0
+1700762400000,69.15,69.49,69.07,69.33,67927.438,1700765999999,4709315.48608,9965,38698.095,2682939.74366,0
+1700766000000,69.34,69.58,69.07,69.49,115301.100,1700769599999,7998415.20267,13232,62787.762,4354887.38190,0
+1700769600000,69.49,69.55,69.38,69.44,51077.734,1700773199999,3548740.86510,7424,21428.836,1489029.46940,0
+1700773200000,69.45,69.60,69.42,69.48,33766.363,1700776799999,2346594.68887,5688,15614.721,1085180.30917,0
+1700776800000,69.48,69.59,69.35,69.59,44610.180,1700780399999,3098933.63810,5708,20137.906,1399341.49545,0
+1700780400000,69.59,69.70,69.44,69.52,61442.243,1700783999999,4273325.39022,7429,28436.899,1978098.11490,0
+1700784000000,69.52,69.70,69.47,69.61,47542.722,1700787599999,3307894.66729,7649,20200.946,1405581.17317,0
+1700787600000,69.61,69.85,69.60,69.69,54607.906,1700791199999,3808989.44218,7619,30354.326,2117385.51487,0
+1700791200000,69.69,69.95,69.58,69.79,61587.086,1700794799999,4297634.55037,7453,33500.040,2338798.57050,0
+1700794800000,69.80,69.85,69.61,69.66,37363.224,1700798399999,2605492.77685,5481,18103.017,1262461.52992,0
+1700798400000,69.66,69.72,69.54,69.59,35701.104,1700801999999,2485714.18752,6269,14271.911,993715.14777,0
+1700802000000,69.60,69.65,69.49,69.63,37091.771,1700805599999,2580217.58082,5299,17608.534,1224989.91207,0
+1700805600000,69.63,69.68,69.51,69.52,40017.652,1700809199999,2785187.99529,6416,18646.663,1297847.94659,0
+1700809200000,69.53,69.85,69.44,69.80,63144.966,1700812799999,4396619.60855,8472,36868.010,2567709.88647,0
+1700812800000,69.81,69.87,69.52,69.54,69335.024,1700816399999,4832081.79097,9162,29355.526,2046018.17258,0
+1700816400000,69.54,69.98,69.50,69.89,122977.335,1700819999999,8585549.21298,13649,67142.909,4687596.18262,0
+1700820000000,69.88,70.55,69.81,69.91,298686.832,1700823599999,20957485.72900,29200,158365.110,11111550.35839,0
+1700823600000,69.92,70.46,69.83,69.98,156965.001,1700827199999,11011931.78081,18459,77980.844,5470701.70486,0
+1700827200000,69.98,70.50,69.95,70.15,112311.398,1700830799999,7894149.62418,14836,52827.905,3712677.60386,0
+1700830800000,70.16,70.38,70,70.27,79446.137,1700834399999,5573741.65852,10498,39036.016,2738869.99651,0
+1700834400000,70.28,70.36,69.96,70.33,64519.723,1700837999999,4528966.24102,9739,32385.658,2273731.74437,0
+1700838000000,70.34,70.94,70.31,70.55,229868.843,1700841599999,16224727.29445,27279,116070.241,8193632.54097,0
+1700841600000,70.54,71.19,70.18,70.47,307150.564,1700845199999,21720367.81481,34775,146359.835,10349850.56448,0
+1700845200000,70.48,71.79,70.48,70.92,312836,1700848799999,22278264.44943,34127,153567.314,10936617.82449,0
+1700848800000,70.91,70.96,70.42,70.54,133654.024,1700852399999,9441509.44523,17211,56756.574,4008952.73184,0
+1700852400000,70.54,71,70.47,70.90,69123.994,1700855999999,4886933.57949,10907,33934.791,2399238.26631,0
+1700856000000,70.91,70.98,70.62,70.81,71209.982,1700859599999,5040747.33986,10461,33505.429,2371531.13215,0
+1700859600000,70.82,70.99,70.58,70.66,46051.727,1700863199999,3261048.93584,8318,22876.256,1619913.16071,0
+1700863200000,70.66,70.67,70.08,70.53,91240.977,1700866799999,6425821.79157,12582,39207.563,2761926.52581,0
+1700866800000,70.54,70.85,70.34,70.73,69026.934,1700870399999,4876368.41097,10622,30398.618,2147336.91533,0
+1700870400000,70.73,70.92,70.51,70.86,66513.339,1700873999999,4703524.70954,10045,34672.180,2452167.13495,0
+1700874000000,70.86,72.33,70.85,71.81,258695.548,1700877599999,18554383.86562,29529,155456.198,11144714.61536,0
+1700877600000,71.81,71.87,71.46,71.72,71923.047,1700881199999,5154057.91035,12115,35152.751,2519477.34388,0
+1700881200000,71.72,71.91,71.42,71.48,81671.215,1700884799999,5857026.20006,11769,32419.922,2325281.26308,0
+1700884800000,71.49,71.59,71.34,71.50,63999.789,1700888399999,4574081.53128,9460,36031.292,2575532.47426,0
+1700888400000,71.51,71.57,71.28,71.34,34062.443,1700891999999,2431997.55503,6151,13771.293,983447.76844,0
+1700892000000,71.34,71.42,71.26,71.36,28393.193,1700895599999,2025491.16921,5107,15772.926,1125206.39808,0
+1700895600000,71.36,71.43,71.23,71.43,42318.225,1700899199999,3019150.43943,6665,21064.523,1502906.36631,0
+1700899200000,71.42,71.60,71.36,71.36,58805.027,1700902799999,4204301.12154,8444,25392.661,1815427.80162,0
+1700902800000,71.37,71.44,71.16,71.25,46665.137,1700906399999,3327214.17469,7869,23736.919,1692594.17544,0
+1700906400000,71.25,71.26,70.91,71.07,59849.852,1700909999999,4254402.50455,10026,25621.578,1821357.86568,0
+1700910000000,71.08,71.28,70.75,70.96,96195.730,1700913599999,6827594.53312,12903,46244.223,3282180.66786,0
+1700913600000,70.97,71.18,70.89,71.17,49589.157,1700917199999,3524096.16057,7127,23728.680,1686067.13350,0
+1700917200000,71.16,71.18,70.91,71.12,41605.696,1700920799999,2957021.77459,6875,19927.644,1416384.23322,0
+1700920800000,71.12,71.16,70.94,71.14,40258.350,1700924399999,2860478.60632,7114,20687.433,1470039.36554,0
+1700924400000,71.15,71.66,71.11,71.56,106516.175,1700927999999,7604253.77429,14195,60523.995,4320247.87180,0
+1700928000000,71.57,71.84,71.45,71.52,69645.279,1700931599999,4988895.07026,10394,33181.694,2377512.15576,0
+1700931600000,71.52,71.69,71.48,71.60,36862.186,1700935199999,2639278.63982,6291,20635.236,1477455.78912,0
+1700935200000,71.60,71.70,71.50,71.54,33664.180,1700938799999,2409889.01947,5882,17091.051,1223498.24188,0
+1700938800000,71.55,71.66,71.47,71.61,32607.201,1700942399999,2333136.02842,4896,15669.201,1121157.33823,0
+1700942400000,71.61,71.72,71.31,71.55,85295.553,1700945999999,6099272.11977,9827,37941.220,2713046.93807,0
+1700946000000,71.55,71.79,71.54,71.69,26446.779,1700949599999,1895116.27760,4951,12909.030,925030.33250,0
+1700949600000,71.70,71.91,71.65,71.79,36714.336,1700953199999,2635389.37270,6155,18470.914,1326049.29049,0
+1700953200000,71.79,71.91,71.62,71.88,35817.267,1700956799999,2570808.29051,5603,17596.969,1263151.73549,0
+1700956800000,71.87,71.88,71.59,71.71,49294.678,1700960399999,3536493.87681,8361,20874.441,1497579.99761,0
+1700960400000,71.71,71.71,71.23,71.31,70048.598,1700963999999,5005634.49934,10293,33881.947,2421270.81144,0
+1700964000000,71.31,71.57,71.16,71.54,74461.098,1700967599999,5315841.95650,9180,42757.123,3052514.78721,0
+1700967600000,71.54,71.75,71.44,71.48,44477.761,1700971199999,3184570.87775,6290,21727.661,1555705.80707,0
+1700971200000,71.49,71.59,71.32,71.55,43482.402,1700974799999,3105858.53047,6158,19724.359,1409113.59946,0
+1700974800000,71.54,71.61,71.36,71.39,28101.851,1700978399999,2008425.52492,4492,12670.623,905606.99224,0
+1700978400000,71.40,71.46,71.11,71.28,56035.186,1700981999999,3993743.22049,8058,28205.968,2010426.08644,0
+1700982000000,71.28,71.36,71.19,71.27,42621.468,1700985599999,3037862.86451,6602,23210.167,1654304.72832,0
+1700985600000,71.27,71.31,70.90,71.02,128065.954,1700989199999,9105555.41884,12153,43740.489,3109894.72088,0
+1700989200000,71.02,71.07,70.84,71.03,56562.326,1700992799999,4014614.34201,7558,24481.205,1737461.02848,0
+1700992800000,71.02,71.08,70.88,70.88,44894.864,1700996399999,3187495.49627,5930,18973.271,1347210.55139,0
+1700996400000,70.89,71.06,70.82,70.87,47463.328,1700999999999,3367055.10694,6835,24074.405,1707964.36100,0
+1701000000000,70.88,70.93,70.44,70.91,139906.394,1701003599999,9895462.03069,16155,63806.607,4513764.75085,0
+1701003600000,70.91,70.92,70.50,70.81,72280.276,1701007199999,5111803.80916,10582,34712.178,2455271.59173,0
+1701007200000,70.82,70.82,70.05,70.24,152435.727,1701010799999,10723850.08312,19492,63187.842,4445267.45695,0
+1701010800000,70.24,70.61,70.14,70.23,123688.128,1701014399999,8700949.96572,14297,58123.791,4088867.94495,0
+1701014400000,70.23,70.31,68.85,69.52,514774.377,1701017999999,35749116.71540,54791,232032.754,16121191.37352,0
+1701018000000,69.51,69.85,69.38,69.78,85124.728,1701021599999,5928309.02984,12928,42506.924,2960761.82956,0
+1701021600000,69.78,69.94,69.52,69.66,66317.700,1701025199999,4622371.60982,10215,33238.886,2316745.79023,0
+1701025200000,69.66,69.79,69.47,69.69,50976.612,1701028799999,3549646.59341,7816,25723.673,1791444.91157,0
+1701028800000,69.69,70.19,69.63,70.05,91830.789,1701032399999,6419821.06587,12311,48152.008,3365297.57954,0
+1701032400000,70.05,70.14,69.80,70.10,66037.703,1701035999999,4621938.54941,9194,30018.334,2100538.43462,0
+1701036000000,70.11,70.30,70.08,70.21,52606.643,1701039599999,3693553.30586,7505,26698.288,1874617.36269,0
+1701039600000,70.21,70.26,69.98,70.03,73685.002,1701043199999,5166306.20471,10517,31343.442,2197754.65967,0
+1701043200000,70.02,70.46,69.96,70.42,72122.698,1701046799999,5063013.04795,9398,41072.221,2883301.04294,0
+1701046800000,70.42,70.49,69.88,69.96,66319.398,1701050399999,4656745.78947,9515,23720.508,1665693.48106,0
+1701050400000,69.97,70,69.29,69.50,93058.605,1701053999999,6479208.65831,12990,41061.180,2858520.61828,0
+1701054000000,69.50,69.57,68.95,69.44,92238.489,1701057599999,6389296.25308,14783,51143.922,3543240.79508,0
+1701057600000,69.43,69.73,69.40,69.72,50048.184,1701061199999,3480132.22057,8079,28877.832,2008291.05616,0
+1701061200000,69.71,69.87,69.62,69.76,63059.462,1701064799999,4398217.20410,7916,29877.253,2083895.80530,0
+1701064800000,69.76,70.08,69.68,69.70,109233.159,1701068399999,7639645.64146,11900,57869.073,4047629.25419,0
+1701068400000,69.70,69.92,69.04,69.73,167764.935,1701071999999,11654346.91751,22344,77502.592,5383897.50378,0
+1701072000000,69.73,69.98,69.55,69.60,72579.429,1701075599999,5063493.50533,10698,38877.796,2712243.14769,0
+1701075600000,69.59,69.98,69.53,69.55,62545.500,1701079199999,4362696.69526,9713,32686.945,2280158.61435,0
+1701079200000,69.55,69.56,68.47,68.78,221349.712,1701082799999,15261051.66232,27142,99347.023,6849370.50233,0
+1701082800000,68.78,68.88,68.37,68.64,158749.978,1701086399999,10904218.00296,20967,80597.211,5536879.15198,0
+1701086400000,68.64,69.02,68.52,68.75,121585.489,1701089999999,8365974.15978,17459,65193.353,4485883.54334,0
+1701090000000,68.75,69.06,68.48,68.89,107655.736,1701093599999,7406332.61703,17532,52824.127,3634945.69237,0
+1701093600000,68.90,69.04,68.14,68.39,176888.639,1701097199999,12135793.13600,22025,76704.678,5263513.47105,0
+1701097200000,68.38,68.98,68.32,68.38,146663.076,1701100799999,10074187.55151,20501,79546.807,5465352.86722,0
+1701100800000,68.38,68.96,68.27,68.95,104746.733,1701104399999,7193241.28731,17018,52033.796,3573262.48286,0
+1701104400000,68.94,69.09,68.63,68.65,112792.730,1701107999999,7773793.87186,13961,52845.015,3641758.99662,0
+1701108000000,68.64,68.94,68.62,68.62,58730.071,1701111599999,4040914.14800,9287,30905.248,2126532.74549,0
+1701111600000,68.61,68.87,67.88,68.40,153833.407,1701115199999,10519047.82834,22340,71539.193,4893537.71080,0
+1701115200000,68.39,68.61,68.12,68.32,79163.121,1701118799999,5412146.57013,13557,41713.537,2851838.61849,0
+1701118800000,68.31,68.92,68.26,68.86,75936.005,1701122399999,5213326.61785,10826,36570.420,2511048.05209,0
+1701122400000,68.86,69.03,68.76,69.02,34876.032,1701125999999,2402404.88237,6438,19242.882,1325561.47689,0
+1701126000000,69.01,69.34,69.01,69.22,74409.922,1701129599999,5148764.41362,10014,37162.318,2571515.66462,0
+1701129600000,69.22,69.42,69.10,69.30,54852.921,1701133199999,3799783.26927,9245,23750.896,1645321.51743,0
+1701133200000,69.30,69.31,68.96,68.97,41620.880,1701136799999,2876735.91789,6724,13732.387,949207.66882,0
+1701136800000,68.96,69.01,68.66,68.90,50019.032,1701140399999,3442768.46204,8101,24184.200,1664911.91233,0
+1701140400000,68.91,69,68.72,68.80,31128.660,1701143999999,2143418.39738,6416,15444.677,1063416.46978,0
+1701144000000,68.81,68.94,68.61,68.70,53601.154,1701147599999,3685855.48687,8666,29320.274,2016169.99722,0
+1701147600000,68.71,68.76,67.79,68.15,213939.490,1701151199999,14591787.62067,25582,106851.123,7286799.18196,0
+1701151200000,68.15,68.38,68,68.37,107003.149,1701154799999,7293315.26923,14156,52883.618,3604501.43997,0
+1701154800000,68.37,68.43,68.01,68.24,63775.529,1701158399999,4351231.62983,11403,30347.377,2070359.74977,0
+1701158400000,68.25,68.37,68.11,68.12,51531.366,1701161999999,3515497.79781,8612,29002.366,1978661.49133,0
+1701162000000,68.12,69.08,68.06,68.95,212644.888,1701165599999,14604192.10312,20817,119030.566,8169744.07938,0
+1701165600000,68.95,68.98,68.78,68.96,48210.180,1701169199999,3320386.56098,7977,21794.011,1501220.79813,0
+1701169200000,68.96,69.20,68.84,69.17,52899.523,1701172799999,3652558.39310,8979,24662.247,1702830.69369,0
+1701172800000,69.16,69.19,68.48,68.70,119242.623,1701176399999,8203726.26154,13096,43761.542,3009082.04575,0
+1701176400000,68.71,69.20,68.56,69.14,113491.974,1701179999999,7810054.82429,12884,58326.052,4012685.44771,0
+1701180000000,69.14,69.21,68.88,68.98,100605.642,1701183599999,6946200.73349,13503,43599.789,3010350.73032,0
+1701183600000,68.97,69.26,68.76,69.04,101348.986,1701187199999,6994094.02230,14721,48559.637,3350857.06513,0
+1701187200000,69.05,69.98,69.02,69.71,218009.791,1701190799999,15158713.63933,26013,123050.443,8556804.67441,0
+1701190800000,69.71,70.31,69.58,70.04,211058.537,1701194399999,14772597.26998,28848,108875.329,7619251.43454,0
+1701194400000,70.05,70.11,69.58,69.75,111773.050,1701197999999,7806803.83669,17172,55586.079,3882867.90037,0
+1701198000000,69.76,70.10,69.66,69.93,105720.180,1701201599999,7385708.22102,15786,57886.710,4044247.62491,0
+1701201600000,69.92,70.08,69.82,70.01,63084.359,1701205199999,4412725.10483,10876,32303.915,2259882.38619,0
+1701205200000,70.01,70.10,69.75,69.76,62331.081,1701208799999,4359548.04899,10572,32075.916,2243842.43347,0
+1701208800000,69.76,69.90,69.47,69.62,76343.558,1701212399999,5322293.35288,10961,33612.343,2343590.71574,0
+1701212400000,69.62,69.80,69.45,69.79,125016.760,1701215999999,8707703.89262,13886,62446.860,4350026.54758,0
+1701216000000,69.80,69.95,69.51,69.93,78351.921,1701219599999,5463543.99417,11325,40628.521,2833297.58776,0
+1701219600000,69.93,70.08,69.90,69.91,39208.393,1701223199999,2744296.74777,7296,19394.947,1357580.94504,0
+1701223200000,69.92,69.95,69.67,69.68,41987.851,1701226799999,2930967.24695,6320,17215.048,1201865.82442,0
+1701226800000,69.69,69.81,69.48,69.75,54568.324,1701230399999,3801744.04200,7279,32105.492,2237255.64493,0
+1701230400000,69.74,69.80,69.68,69.77,23684.569,1701233999999,1651857.38783,4946,11840.144,825824.40799,0
+1701234000000,69.76,69.83,69.59,69.77,28075.586,1701237599999,1957265.58571,5595,12282.663,856322.09063,0
+1701237600000,69.76,70.11,69.71,70.10,59870.285,1701241199999,4185948.05016,7828,35858.521,2507122.80782,0
+1701241200000,70.10,70.11,69.81,70,65869.012,1701244799999,4607884.55854,8942,21839.789,1527548.59292,0
+1701244800000,70,70.39,69.81,70.32,102467.838,1701248399999,7186546.00284,12777,50915.887,3569995.61559,0
+1701248400000,70.33,70.47,70,70.26,99694.167,1701251999999,7005403.36909,16081,50836.158,3572885.06110,0
+1701252000000,70.26,70.32,69.46,69.68,133596.558,1701255599999,9333941.25437,19504,54324.991,3796281.53545,0
+1701255600000,69.69,69.90,69.60,69.83,52344.758,1701259199999,3654223.05806,8024,26673.749,1862042.16951,0
+1701259200000,69.83,69.92,69.59,69.77,82247.231,1701262799999,5738524.03985,10236,37078.872,2587576.07608,0
+1701262800000,69.77,69.94,69.55,69.80,53832.173,1701266399999,3756101.91106,8945,26071.485,1819117.53009,0
+1701266400000,69.79,70,69.47,69.75,137116.585,1701269999999,9561651.31249,16773,72386.117,5048097.76558,0
+1701270000000,69.74,69.86,69.25,69.63,158262.443,1701273599999,11001202.54353,20493,72308.480,5026375.21405,0
+1701273600000,69.63,69.70,69.16,69.53,82978.867,1701277199999,5761171.75980,12102,41126.858,2855187.65311,0
+1701277200000,69.53,69.97,69.38,69.83,58307.348,1701280799999,4063682.57502,9219,30138.923,2100891.57471,0
+1701280800000,69.83,69.98,69.72,69.88,47012.414,1701284399999,3283459.16246,7353,24761.880,1729602.28529,0
+1701284400000,69.88,69.97,69.71,69.86,31045.685,1701287999999,2168291.13032,6106,14373.183,1003959.72526,0
+1701288000000,69.85,69.87,69.56,69.67,38162.518,1701291599999,2659924.57587,6989,20781.662,1448548.33394,0
+1701291600000,69.68,69.93,69.51,69.91,40054.958,1701295199999,2794402.79348,8394,20994.195,1464675.32264,0
+1701295200000,69.90,70.03,69.90,69.97,32010.812,1701298799999,2239584.36827,5439,16242.362,1136452.75377,0
+1701298800000,69.96,70.08,69.91,70.03,36849.681,1701302399999,2579429.59601,6544,18464.015,1292527.13050,0
+1701302400000,70.02,70.20,69.98,69.98,55307.767,1701305999999,3875867.79578,9378,25825.016,1810063.55021,0
+1701306000000,69.98,70,69.67,69.71,77600.900,1701309599999,5418822.64947,10184,36044.522,2516944.29319,0
+1701309600000,69.72,70.05,69.57,69.97,50453.679,1701313199999,3522070.97095,7656,25665.321,1791838.56755,0
+1701313200000,69.97,70.09,69.79,70.04,39318.683,1701316799999,2750474.66523,5742,21544.590,1507142.97069,0
+1701316800000,70.05,70.15,69.80,69.83,49929.011,1701320399999,3494918.80210,7313,23522.273,1646693.80348,0
+1701320400000,69.84,69.92,69.63,69.72,46705.507,1701323999999,3257315.41712,7627,20917.400,1458949.71233,0
+1701324000000,69.72,69.98,69.70,69.94,38912.150,1701327599999,2717410.95199,6880,19541.633,1364688.86355,0
+1701327600000,69.94,69.98,69.58,69.64,73419.045,1701331199999,5123114.80045,17096,28765.483,2007856.09087,0
+1701331200000,69.64,69.66,69.18,69.38,105262.563,1701334799999,7308722.96420,13257,47487.288,3297410.03817,0
+1701334800000,69.39,69.56,69.24,69.54,53152.241,1701338399999,3690135.15988,8396,24027.756,1668264.08823,0
+1701338400000,69.53,69.68,69.45,69.50,54629.493,1701341999999,3801336.19272,7001,28783.415,2003426.52207,0
+1701342000000,69.49,69.70,69.45,69.66,43528.200,1701345599999,3028481.70966,6699,24927.729,1734393.98198,0
+1701345600000,69.66,69.73,69.59,69.70,49155.706,1701349199999,3424277.61141,7446,24846.280,1730958.81798,0
+1701349200000,69.70,69.71,69.26,69.46,68321.963,1701352799999,4748157.24962,10217,28763.197,1998942.25584,0
+1701352800000,69.45,69.48,69.10,69.38,96569.906,1701356399999,6691189.24715,14125,43641.833,3023583.58249,0
+1701356400000,69.38,69.54,69.17,69.34,69248.967,1701359999999,4802124.84372,11156,30909.336,2143697.11309,0
+1701360000000,69.33,69.43,69.16,69.40,55269.190,1701363599999,3830288.90353,8730,27312.624,1893099.48894,0
+1701363600000,69.40,69.53,69.36,69.53,34795.621,1701367199999,2416712.32818,4969,15891.356,1103807.10570,0
+1701367200000,69.53,69.59,69.42,69.45,27867.603,1701370799999,1937362.08177,4816,12971.547,901899.64055,0
+1701370800000,69.45,69.51,69.33,69.39,24183.928,1701374399999,1679065.00045,4979,11451.551,795204.96438,0
+1701374400000,69.38,69.46,69.30,69.33,29159.240,1701377999999,2023065.74672,5199,16465.100,1142390.54625,0
+1701378000000,69.33,69.47,69.27,69.42,30924.145,1701381599999,2144965.71022,5059,14054.514,974924.39903,0
+1701381600000,69.42,69.60,69.37,69.40,36471.136,1701385199999,2535168.96336,5932,19199.446,1334724.71009,0
+1701385200000,69.40,69.50,69.27,69.46,33981.085,1701388799999,2357978.15542,6935,16623.890,1153694.14787,0
+1701388800000,69.46,69.50,69.22,69.30,43952.868,1701392399999,3047914.30317,7561,18549.024,1286193.90565,0
+1701392400000,69.30,70.02,69.24,69.98,108728.704,1701395999999,7584048.95290,16346,62224.566,4338530.45954,0
+1701396000000,69.99,70.33,69.88,70.09,85956.910,1701399599999,6024467.95437,12133,47162.904,3306366.84946,0
+1701399600000,70.09,70.20,69.96,70.10,61734.873,1701403199999,4326564.19681,9432,30979.140,2170995.94586,0
+1701403200000,70.11,70.49,70.11,70.31,87891.745,1701406799999,6179938.06650,12041,49069.698,3449306.58569,0
+1701406800000,70.32,70.36,70.15,70.16,44426.069,1701410399999,3121150.43789,7653,17894.672,1257197.61294,0
+1701410400000,70.16,70.34,70.06,70.33,51714.072,1701413999999,3629103.49781,7583,23205.777,1628711.48676,0
+1701414000000,70.33,70.57,70.31,70.40,80195.016,1701417599999,5648228.42604,20189,41888.315,2950382.23269,0
+1701417600000,70.40,70.60,70.31,70.32,52806.927,1701421199999,3719797.94913,8114,21056.747,1483454.00690,0
+1701421200000,70.33,71.40,70.33,71.31,204012.807,1701424799999,14468235.39827,25991,104379.828,7399673.26908,0
+1701424800000,71.31,71.43,70.88,71.03,121192.225,1701428399999,8622047.18947,17731,56031.547,3986492.97451,0
+1701428400000,71.03,71.14,70.87,71.10,60465.745,1701431999999,4295615.36055,10549,26911.600,1911816.01447,0
+1701432000000,71.10,71.21,70.88,71,75461.857,1701435599999,5360513.39188,11675,32403.727,2301655.95639,0
+1701435600000,71,71.88,71,71.47,186872.905,1701439199999,13363797.83404,21060,90853.138,6495202.40700,0
+1701439200000,71.46,71.97,71.16,71.34,251786.458,1701442799999,18016606.27268,27930,120032.064,8587552.41458,0
+1701442800000,71.35,71.54,70.99,71.39,154059.775,1701446399999,10976508.84075,19577,71452.627,5091159.57120,0
+1701446400000,71.40,72.21,71.36,72.16,223267.372,1701449999999,16025770.25836,28422,112511.883,8077032.40099,0
+1701450000000,72.17,72.24,71.80,72.09,117138.350,1701453599999,8437608.06915,15933,51774.351,3729786.82931,0
+1701453600000,72.09,72.17,71.64,71.71,76081.299,1701457199999,5466448.87748,12474,35369.174,2541558.90337,0
+1701457200000,71.71,71.76,71.49,71.69,60120.934,1701460799999,4306709.48580,9618,34268.953,2454886.85029,0
+1701460800000,71.69,71.90,71.58,71.59,57319.533,1701464399999,4112131.20894,7817,30841.134,2212824.58759,0
+1701464400000,71.60,71.73,71.50,71.54,46406.832,1701467999999,3322813.02928,7513,20730.672,1484546.03641,0
+1701468000000,71.55,71.64,71.42,71.44,33628.558,1701471599999,2405337.13666,6117,15451.341,1105359.35259,0
+1701471600000,71.43,71.60,71.39,71.60,43087.529,1701475199999,3079766.52750,6337,18415.875,1316507.34851,0
+1701475200000,71.59,71.60,71.40,71.48,34898.857,1701478799999,2495594.71031,5590,15337.036,1096721.52781,0
+1701478800000,71.49,71.85,71.45,71.73,95363.057,1701482399999,6839713.85601,9728,45334.104,3251056.18882,0
+1701482400000,71.73,71.92,71.60,71.92,31682.978,1701485999999,2272105.77208,5284,18154.808,1302170.32489,0
+1701486000000,71.92,72.07,71.78,71.88,47826.824,1701489599999,3440758.72862,8025,20763.703,1493905.94322,0
+1701489600000,71.89,71.90,71.74,71.89,34142.163,1701493199999,2452476.23721,5622,13644.942,980254.70667,0
+1701493200000,71.89,71.99,71.83,71.97,29644.873,1701496799999,2131955.17453,5464,13905.115,1000103.89319,0
+1701496800000,71.97,72.09,71.92,72.09,30557.525,1701500399999,2200678.09227,5614,16441.784,1184163.80779,0
+1701500400000,72.09,72.13,71.84,71.85,48189.075,1701503999999,3468673.82819,7102,16607.565,1195691.51840,0
+1701504000000,71.85,71.94,71.75,71.82,40316.935,1701507599999,2896641.08386,6829,19717.925,1416744.82999,0
+1701507600000,71.82,72.04,71.77,71.95,37438.846,1701511199999,2693157.86091,6401,22372.678,1609354.92781,0
+1701511200000,71.94,72.03,71.80,71.82,38877.722,1701514799999,2795541.45200,5947,13599.725,978193.06757,0
+1701514800000,71.83,71.83,71.54,71.63,47148.220,1701518399999,3379063.81279,7078,21123.171,1513734.23346,0
+1701518400000,71.64,71.75,71.53,71.61,42421.781,1701521999999,3038817.12818,5984,19954.806,1429619.75962,0
+1701522000000,71.61,71.74,71.49,71.70,64235.815,1701525599999,4599605.21403,8178,34479.868,2468844.98325,0
+1701525600000,71.71,71.92,71.16,71.51,95399.148,1701529199999,6829185.63018,12193,46341.756,3319092.85795,0
+1701529200000,71.52,72.07,71.31,71.83,106239.225,1701532799999,7618419.64287,15229,61999.116,4446374.98275,0
+1701532800000,71.83,71.85,71.48,71.68,61720.333,1701536399999,4424337.28295,10733,29959.842,2147705.64931,0
+1701536400000,71.68,71.75,71.56,71.74,31813.650,1701539999999,2280034.56637,5661,16787.088,1203126.63890,0
+1701540000000,71.74,72.15,71.70,71.91,108351.615,1701543599999,7792274.34904,14253,56751.368,4081098.97612,0
+1701543600000,71.92,72.75,71.70,72.46,320205.992,1701547199999,23140677.72477,34046,161579.504,11678955.05788,0
+1701547200000,72.45,72.61,72.35,72.47,74963.557,1701550799999,5433936.64250,10845,34934.944,2532473.22760,0
+1701550800000,72.47,72.75,72.33,72.54,59319.150,1701554399999,4303461.57445,8463,27774.096,2015012.28146,0
+1701554400000,72.55,72.56,72.06,72.26,58409.506,1701557999999,4224231.53756,8437,27437.173,1984194.68156,0
+1701558000000,72.26,72.34,72.17,72.24,38027.051,1701561599999,2748917.15317,5779,21357.922,1543982.19595,0
+1701561600000,72.23,72.75,72.19,72.69,76106.168,1701565199999,5513147.01116,11281,39580.637,2867682.17863,0
+1701565200000,72.70,72.78,72.51,72.60,67199.506,1701568799999,4883289.28528,10463,26702.690,1940773.35312,0
+1701568800000,72.59,72.66,72.17,72.23,70732.394,1701572399999,5122274.61636,9609,30045.137,2176062.61218,0
+1701572400000,72.24,72.31,71.73,71.97,113611.575,1701575999999,8176582.69658,14996,56042.070,4033970.34916,0
+1701576000000,71.97,71.99,71.75,71.78,35122.639,1701579599999,2524126.86241,6822,16822.776,1209048.45603,0
+1701579600000,71.78,71.90,71.68,71.83,37769.484,1701583199999,2712235.87229,7013,19527.667,1402289.44447,0
+1701583200000,71.83,71.93,71.75,71.89,34380.705,1701586799999,2469928.13665,6764,18161.331,1304815.57031,0
+1701586800000,71.89,72.05,71.76,72,54976.546,1701590399999,3953847.09708,7965,26601.689,1913389.26777,0
+1701590400000,72.01,72.05,71.87,71.88,35572.720,1701593999999,2560126.63956,6057,16130.635,1161063.96565,0
+1701594000000,71.89,71.98,71.84,71.96,27839.079,1701597599999,2001822.66257,5547,14439.825,1038329.65554,0
+1701597600000,71.96,72.57,71.83,72.56,82658.412,1701601199999,5966287.64765,9860,52132.066,3763340.53661,0
+1701601200000,72.56,72.62,71.91,72.41,146956.722,1701604799999,10624724.77589,17373,69456.114,5021226.74208,0
+1701604800000,72.42,72.47,71.32,71.78,216525.260,1701608399999,15566299.18685,22252,103365.408,7430795.98261,0
+1701608400000,71.78,72.13,71.61,71.80,133183.476,1701611999999,9571557.92105,16490,56432.125,4055548.36832,0
+1701612000000,71.79,71.91,71.45,71.46,86879.706,1701615599999,6225969.18743,13423,38810.931,2781996.55526,0
+1701615600000,71.46,71.84,71.36,71.77,63502.641,1701619199999,4546051.09717,10905,35326.312,2529341.21495,0
+1701619200000,71.77,71.92,71.69,71.83,51619.399,1701622799999,3707158.15655,7949,25453.221,1828279.08039,0
+1701622800000,71.83,71.85,71.46,71.55,45686.504,1701626399999,3271772.40826,7620,17132.982,1226916.82658,0
+1701626400000,71.56,71.68,71.52,71.59,24340.908,1701629999999,1743221.39827,4519,11780.728,843721.36718,0
+1701630000000,71.58,71.77,71.45,71.77,34370.817,1701633599999,2462145.83804,5568,19337.765,1385708.27059,0
+1701633600000,71.76,71.91,71.65,71.76,35837.192,1701637199999,2572863.67231,5441,18571.186,1333503.56728,0
+1701637200000,71.75,71.97,71.68,71.95,25766.892,1701640799999,1850766.03438,4391,15640.196,1123506.71401,0
+1701640800000,71.95,72.59,71.94,72.55,154749.903,1701644399999,11188505.57530,19638,80721.496,5836517.53681,0
+1701644400000,72.55,72.73,71.77,72.33,163982.288,1701647999999,11853386.97324,21399,73908.108,5342577.62821,0
+1701648000000,72.33,72.82,72.24,72.81,94384.788,1701651599999,6843733.91094,13970,50716.508,3678493.13848,0
+1701651600000,72.82,74.37,72.70,73.84,448071.404,1701655199999,33010533.51919,59354,237226.392,17475227.66168,0
+1701655200000,73.84,74.07,73.69,73.76,144158.891,1701658799999,10649197.20512,21447,74753.852,5521870.33308,0
+1701658800000,73.76,75,73.75,73.95,282275.947,1701662399999,20993786.58079,33837,169986.474,12641894.37864,0
+1701662400000,73.95,74.23,73.84,74.14,114532.265,1701665999999,8481434.69475,17873,55807.745,4132477.57833,0
+1701666000000,74.13,74.49,73.85,74.04,214029.867,1701669599999,15872853.04784,30237,108192.934,8024746.40230,0
+1701669600000,74.03,74.37,73.89,73.89,152035.507,1701673199999,11269358.79609,19919,67867.211,5031023.71712,0
+1701673200000,73.90,74.20,73.53,73.67,137401.520,1701676799999,10150931.22718,19557,67665.783,5000217.36257,0
+1701676800000,73.67,74.30,73.58,74.20,138086.529,1701680399999,10213012.73550,18033,79198.712,5857484.66355,0
+1701680400000,74.19,75.14,73.94,74.23,383446.768,1701683999999,28637719.55600,44547,191107.448,14267053.80775,0
+1701684000000,74.23,75.03,74.23,74.70,209973.970,1701687599999,15685218.95202,28596,104604.087,7812959.21577,0
+1701687600000,74.69,74.76,71.74,73.62,932333.248,1701691199999,68124823.52104,111848,441353.039,32247491.95271,0
+1701691200000,73.61,73.78,73.16,73.75,187158.731,1701694799999,13761763.61634,28765,90804.483,6676889.27951,0
+1701694800000,73.75,73.79,72.59,72.85,225994.387,1701698399999,16541206.35018,29831,109798.579,8035723.40150,0
+1701698400000,72.85,73,72.15,72.78,263011.462,1701701999999,19079217.52671,39677,131876.002,9567965.21783,0
+1701702000000,72.78,72.83,72.06,72.59,155332.468,1701705599999,11268388.68485,24418,72404.650,5252552.90858,0
+1701705600000,72.59,73.22,72.41,73.19,134800.313,1701709199999,9815323.49056,19045,71818.791,5230341.06289,0
+1701709200000,73.19,73.29,72.60,72.89,118472.428,1701712799999,8636966.99810,18332,57461.320,4189398.06674,0
+1701712800000,72.89,73.02,72.68,72.80,57058.475,1701716399999,4156571.13982,9516,30551.519,2225762.38799,0
+1701716400000,72.81,73.06,72.28,72.41,179205.717,1701719999999,13011586.82606,21274,77770.201,5644481.32351,0
+1701720000000,72.42,72.45,71.93,72.09,161086.862,1701723599999,11628720.42846,19733,72523.267,5236184.95722,0
+1701723600000,72.10,72.33,72.06,72.26,68343.531,1701727199999,4931881.47454,9917,37173.600,2682704.72949,0
+1701727200000,72.25,72.53,71.99,72.33,121679.845,1701730799999,8794048.17959,18630,54422.386,3933737.52469,0
+1701730800000,72.33,73,72.18,72.98,116284.232,1701734399999,8448831.97389,18731,60609.530,4404688.37750,0
+1701734400000,72.97,73.61,72.72,73.59,137802.814,1701737999999,10072703.15268,21849,72841.878,5327350.68714,0
+1701738000000,73.59,73.64,72.55,72.76,154449.615,1701741599999,11274043.57904,25788,66109.229,4824031.10994,0
+1701741600000,72.77,72.82,71.68,72.33,224731.244,1701745199999,16223888.14479,31276,93701.449,6763733.90309,0
+1701745200000,72.34,72.80,72.25,72.61,71001.256,1701748799999,5154000.98143,11753,37985.859,2757163.02410,0
+1701748800000,72.61,72.66,72.32,72.53,54826.667,1701752399999,3974905.76699,10492,28262.811,2049174.53974,0
+1701752400000,72.54,72.80,72.40,72.70,46051.944,1701755999999,3346413.20121,9022,21414.942,1556153.86432,0
+1701756000000,72.70,72.80,72.28,72.48,60592.490,1701759599999,4395611.04799,11978,29389.197,2131632.92865,0
+1701759600000,72.48,72.53,71.11,71.88,332973.371,1701763199999,23896826.79054,47472,151728.780,10890796.47628,0
+1701763200000,71.88,72.04,71.53,71.98,113465.282,1701766799999,8149579.69184,19648,53746.178,3860343.30769,0
+1701766800000,71.97,72.26,71.92,72.07,71858.149,1701770399999,5181767.48036,10734,33654.318,2427168.77548,0
+1701770400000,72.07,72.15,71.78,71.78,72712.582,1701773999999,5235407.58501,10947,37483.557,2699196.99704,0
+1701774000000,71.79,72.12,71.66,71.96,72137.154,1701777599999,5184129.78201,13007,36387.030,2615005.03118,0
+1701777600000,71.95,72.12,71.87,72.04,74066.237,1701781199999,5331779.36775,12104,42815.653,3082283.31160,0
+1701781200000,72.04,72.36,71.58,71.65,180138.487,1701784799999,12984227.88832,22020,85360.076,6154083.73263,0
+1701784800000,71.65,72.15,71.55,72.09,113082.879,1701788399999,8127292.31280,17530,56381.317,4052659.42401,0
+1701788400000,72.08,72.54,71.94,72.40,125265.613,1701791999999,9043028.40378,19267,62492.008,4512057.74126,0
+1701792000000,72.40,72.68,72.07,72.60,174134.508,1701795599999,12607559.06092,23680,78164.768,5660525.31941,0
+1701795600000,72.61,73.61,72.50,73.46,323283.915,1701799199999,23613149.06202,47987,160273.614,11706092.38843,0
+1701799200000,73.46,74,73.06,73.30,256214.056,1701802799999,18842040.26767,38163,118644.241,8726799.01768,0
+1701802800000,73.29,73.56,72.93,73.03,124739.847,1701806399999,9137087.46746,18439,58123.013,4259128.01458,0
+1701806400000,73.03,73.07,72.62,72.88,99801.423,1701809999999,7273539.82741,16001,54110.972,3943463.01276,0
+1701810000000,72.88,73.29,72.75,73.17,80162.679,1701813599999,5857326.87344,12511,41866.282,3058755.71857,0
+1701813600000,73.18,73.43,73.02,73.27,109963.775,1701817199999,8054471.74350,15320,61391.124,4496823.89750,0
+1701817200000,73.27,74.45,73.23,74.38,182343.004,1701820799999,13476586.84761,24851,93998.031,6946001.31527,0
+1701820800000,74.39,74.64,74.03,74.36,206772.877,1701824399999,15366656.99683,28671,94486.392,7022875.25044,0
+1701824400000,74.36,74.39,73.50,73.77,147244.898,1701827999999,10887296.57760,20290,64966.081,4802971.58015,0
+1701828000000,73.77,73.83,72.84,73.31,184822.141,1701831599999,13557124.55066,21361,85432.653,6266638.02245,0
+1701831600000,73.32,73.52,72.96,73.50,81230.668,1701835199999,5955308.05374,12661,37976.407,2784615.70077,0
+1701835200000,73.49,73.68,73.33,73.55,92521.225,1701838799999,6802127.12724,11344,47927.289,3524080.38956,0
+1701838800000,73.55,73.71,72.17,73.01,346034.999,1701842399999,25225821.35285,36969,164271.747,11979905.80762,0
+1701842400000,73.02,73.60,72.26,73.47,196641.793,1701845999999,14338301.14718,25031,101393.065,7394034.02919,0
+1701846000000,73.47,74.18,73.20,73.99,234792.571,1701849599999,17316193.32416,27640,107263.465,7911525.12863,0
+1701849600000,73.99,74.51,73.96,74.44,153293.548,1701853199999,11374202.33703,20558,76619.706,5685584.80405,0
+1701853200000,74.43,75,73.75,73.99,527641.865,1701856799999,39311065.19268,51405,263417.210,19630948.39599,0
+1701856800000,73.98,74.48,73.79,74.34,261902.600,1701860399999,19422963.69652,29228,132553.792,9832179.76156,0
+1701860400000,74.33,74.52,72.64,73.54,456738.747,1701863999999,33592865.06532,51251,219520.593,16142060.88307,0
+1701864000000,73.54,73.88,73.35,73.82,135382.052,1701867599999,9970204.74130,18115,72907.536,5370015.94520,0
+1701867600000,73.83,74.04,73.33,73.48,134989.077,1701871199999,9947158.39072,19057,67601.077,4981626.32598,0
+1701871200000,73.49,73.67,72.84,72.99,195262.461,1701874799999,14309332.61751,22702,81786.129,5993792.31907,0
+1701874800000,72.98,73.56,72.87,73.42,118753.434,1701878399999,8692397.53393,16397,55673.604,4074915.17910,0
+1701878400000,73.42,73.85,73.40,73.69,94340.494,1701881999999,6943728.39850,13989,48317.992,3556683.94810,0
+1701882000000,73.69,74.04,73.66,73.80,79522.865,1701885599999,5873850.24479,12800,35902.836,2652194.75740,0
+1701885600000,73.80,73.96,73.68,73.88,53281.751,1701889199999,3934062.72298,9686,24090.528,1778702.47298,0
+1701889200000,73.89,74,73.80,73.95,46481.670,1701892799999,3434640.02245,7774,22273.122,1645827.47800,0
+1701892800000,73.95,73.97,73.23,73.24,71548.186,1701896399999,5264321.37456,10308,31432.202,2312413.11830,0
+1701896400000,73.24,73.55,72.76,73.20,110074.202,1701899999999,8051511.61740,14980,60305.063,4410186.84802,0
+1701900000000,73.20,73.35,72.54,72.83,81293.944,1701903599999,5934236.46872,10883,42065.795,3070079.33214,0
+1701903600000,72.84,72.90,72.17,72.44,190021.015,1701907199999,13774095.37594,24880,81687.268,5922582.82045,0
+1701907200000,72.44,72.94,72.29,72.76,110253.991,1701910799999,8006261.46942,16266,53437.739,3881740.46360,0
+1701910800000,72.76,72.83,72.43,72.62,73723.003,1701914399999,5356116.96377,11835,35005.950,2543241.50816,0
+1701914400000,72.62,72.75,72.51,72.69,49653.849,1701917999999,3606803.79170,8371,22530.981,1636782.83426,0
+1701918000000,72.69,72.94,72.41,72.93,59191.527,1701921599999,4300976.76909,8844,32868.335,2388710.56033,0
+1701921600000,72.92,74.13,72.86,74.13,235330.155,1701925199999,17312232.16424,25084,144946.867,10660786.04780,0
+1701925200000,74.13,74.45,73.98,74.30,141346.677,1701928799999,10493092.57775,17940,65007.321,4826135.66585,0
+1701928800000,74.30,74.33,73.56,73.71,134280.759,1701932399999,9935817.25993,16594,60776.430,4496994.65056,0
+1701932400000,73.72,73.97,73.69,73.96,58992.658,1701935999999,4357285.55546,9489,30878.605,2280788.43724,0
+1701936000000,73.96,74.10,73.11,73.21,207725.183,1701939599999,15280432.90072,27066,87279.881,6420025.29692,0
+1701939600000,73.22,73.33,71.84,72.87,485045.946,1701943199999,35211418.43366,54867,217511.490,15789642.20156,0
+1701943200000,72.87,72.96,72.54,72.74,101367.848,1701946799999,7375014.28484,15742,48822.315,3551469.05665,0
+1701946800000,72.73,73.12,72.68,72.87,87946.549,1701950399999,6410850.80694,13421,48487.360,3534595.52560,0
+1701950400000,72.87,73.37,72.67,73.36,117327.666,1701953999999,8577794.35269,16014,54406.068,3977318.67300,0
+1701954000000,73.36,73.44,72.68,72.90,117750.651,1701957599999,8603664.87152,15600,54032.635,3949042.63346,0
+1701957600000,72.89,73.12,72.73,73.05,78596.809,1701961199999,5732487.23207,11828,41008.171,2991033.31752,0
+1701961200000,73.05,73.89,72.94,73.56,235506.141,1701964799999,17308151.43491,29037,111950.464,8227182.15975,0
+1701964800000,73.56,74.38,73.44,74.36,227265.481,1701968399999,16819702.92852,27675,117372.311,8687675.48204,0
+1701968400000,74.36,74.58,73.98,74.49,217459.578,1701971999999,16159914.71102,25962,101998.478,7580343.47139,0
+1701972000000,74.48,74.58,73.99,74.09,118496.123,1701975599999,8805771.55804,16377,55021.216,4088763.78343,0
+1701975600000,74.09,74.26,73.40,73.62,141491.825,1701979199999,10436625.65734,18985,60483.022,4463226.56698,0
+1701979200000,73.62,73.72,73.36,73.69,75127.588,1701982799999,5529562.81026,11704,38563.687,2838098.01769,0
+1701982800000,73.68,74.43,73.47,74.26,198794.225,1701986399999,14684022.24273,21881,96346.791,7120453.27680,0
+1701986400000,74.26,74.38,73.80,74.01,110840.223,1701989999999,8216035.14037,13270,55537.775,4116408.13472,0
+1701990000000,74.01,74.20,73.85,74.08,82966.750,1701993599999,6144586.33784,10474,41521.658,3075010.01501,0
+1701993600000,74.07,74.24,73.74,73.76,101168.110,1701997199999,7487658.40962,12133,46389.989,3433697.77521,0
+1701997200000,73.76,73.96,73.34,73.84,132287.398,1702000799999,9743147.32999,14101,64808.488,4774469.36926,0
+1702000800000,73.83,74.23,73.75,74.21,80886.951,1702004399999,5991049.29453,11185,42510.333,3148175.05836,0
+1702004400000,74.21,74.86,74.07,74.55,177675.300,1702007999999,13240321.87979,20330,87528.391,6522137.90352,0
+1702008000000,74.54,74.91,74.43,74.62,113489.656,1702011599999,8480984.82316,14771,53379.842,3989485.31543,0
+1702011600000,74.63,75.05,74.61,74.75,114312.547,1702015199999,8555950.22172,14858,57075.920,4272258.32193,0
+1702015200000,74.75,74.92,74.58,74.79,100719.849,1702018799999,7527878.49016,12209,46853.163,3501619.76542,0
+1702018800000,74.79,74.87,73.95,74.20,200813.934,1702022399999,14937047.36263,23592,91755.305,6823924.24201,0
+1702022400000,74.21,74.59,74.15,74.36,97530.647,1702025999999,7251529.04480,14293,51113.013,3799971.90658,0
+1702026000000,74.36,75.70,74.30,74.36,384348.159,1702029599999,28819954.42290,39067,192691.294,14450591.19514,0
+1702029600000,74.36,75.46,74.29,75.34,241963.477,1702033199999,18145963.09277,25368,127042.434,9522828.65632,0
+1702033200000,75.34,75.87,75.26,75.56,209155.615,1702036799999,15804775.15381,24935,106272.077,8030815.27681,0
+1702036800000,75.57,76.28,75.08,75.64,341340.057,1702040399999,25854110.06698,35017,143109.172,10847740.70857,0
+1702040400000,75.63,76.01,75.26,75.82,212388.612,1702043999999,16077701.30677,27094,97657.397,7393274.29266,0
+1702044000000,75.82,76.32,75.77,76.21,275553.163,1702047599999,20961088.43622,31165,142379.499,10830802.36732,0
+1702047600000,76.22,76.80,75.67,76.03,286744.184,1702051199999,21863559.78533,30388,133981.881,10219761.20778,0
+1702051200000,76.04,78.96,75.97,77.46,881393.780,1702054799999,68534337.62375,92870,458164.136,35607648.46596,0
+1702054800000,77.45,77.70,76.61,77.05,298165.404,1702058399999,23002361.59723,33592,144416.823,11141531.56636,0
+1702058400000,77.06,78.12,76.94,77.90,269303.988,1702061999999,20925857.18980,27588,153292.960,11909972.95878,0
+1702062000000,77.89,78.12,77.70,77.94,93482.662,1702065599999,7287687.12917,14682,44004.898,3430786.53788,0
+1702065600000,77.94,78.28,77.84,78.26,93989.073,1702069199999,7339408.10027,14390,42107.988,3288266.55312,0
+1702069200000,78.27,78.33,77.42,77.83,156666.030,1702072799999,12200879.43581,20384,59882.028,4663531.23903,0
+1702072800000,77.83,77.88,77.46,77.46,58376.213,1702076399999,4532287.35390,10388,28380.701,2203600.07932,0
+1702076400000,77.46,78.60,77.33,78.55,159923.744,1702079999999,12485135.28735,21093,91849.513,7168040.61433,0
+1702080000000,78.55,78.92,78.34,78.39,163776.759,1702083599999,12870461.07911,21996,69642.976,5474726.61670,0
+1702083600000,78.38,78.47,77.94,78.04,132869.112,1702087199999,10385828.36909,18599,62316.662,4870905.82332,0
+1702087200000,78.04,78.23,77.75,78.17,83530.284,1702090799999,6511753.39163,12952,40096.555,3126234.93148,0
+1702090800000,78.18,78.66,78.17,78.60,74593.069,1702094399999,5853027.87679,11955,40372.639,3167603.59792,0
+1702094400000,78.60,79.08,78.49,78.99,146896.488,1702097999999,11566418.73917,16408,72812.376,5734228.59877,0
+1702098000000,78.99,79.47,78.61,78.71,223659.766,1702101599999,17679768.64303,26662,105664.526,8355373.79543,0
+1702101600000,78.70,78.95,78.55,78.91,104179.207,1702105199999,8199104.26621,14196,55387.445,4359417.29574,0
+1702105200000,78.92,79.45,78.77,79.42,111521.489,1702108799999,8822621.11702,16986,58288.088,4612228.54180,0
+1702108800000,79.42,79.65,76.72,77.70,771293.884,1702112399999,60146575.00165,84073,351806.336,27440343.12898,0
+1702112400000,77.70,78.29,77.38,77.53,188212.245,1702115999999,14649108.92264,28507,91383.436,7113709.18998,0
+1702116000000,77.53,77.80,77.21,77.75,108383.539,1702119599999,8403803.60089,17593,55093.333,4272030.62191,0
+1702119600000,77.74,77.83,77.43,77.80,111296.117,1702123199999,8644453.78643,14338,52539.351,4081162.36796,0
+1702123200000,77.79,78.48,77.54,77.77,243987.605,1702126799999,19024207.77697,25408,126331.209,9848929.14379,0
+1702126800000,77.77,78.11,77.54,78.04,86795.010,1702130399999,6758274.76294,14608,43365.164,3377009.51342,0
+1702130400000,78.05,78.17,76.64,77.43,317331.430,1702133999999,24537491.98442,38172,142491.234,11014729.53614,0
+1702134000000,77.44,77.74,77.06,77.61,120253.973,1702137599999,9306241.09736,20434,57647.004,4460659.23345,0
+1702137600000,77.62,77.76,76.42,77.15,182114.083,1702141199999,14033358.59606,25676,87412.942,6735194.58290,0
+1702141200000,77.15,77.16,76.34,76.55,162348.645,1702144799999,12449876.36131,22793,75336.259,5777353.22987,0
+1702144800000,76.55,77.15,76.45,77.10,71487.665,1702148399999,5493172.96852,12487,38213.806,2935968.40128,0
+1702148400000,77.09,77.22,76.92,77.01,51496.685,1702151999999,3969792.51891,8549,24134.154,1860489.47321,0
+1702152000000,77.01,77.08,76.53,76.96,62734.860,1702155599999,4818991.07032,11344,31107.047,2389597.76897,0
+1702155600000,76.96,77.20,76.56,77.19,58173.901,1702159199999,4476014.57533,10120,32674.909,2514747.43701,0
+1702159200000,77.19,77.45,77.13,77.28,49211.120,1702162799999,3804567.83448,8179,23718.183,1833648.90887,0
+1702162800000,77.27,77.54,75.50,76.39,350973.711,1702166399999,26796140.58176,42051,156748.368,11970651.20960,0
+1702166400000,76.38,77.51,76.38,77.37,195984.765,1702169999999,15105218.70238,26269,99280.014,7648558.03115,0
+1702170000000,77.36,77.53,76.99,77.49,68821.312,1702173599999,5322019.40881,11093,34105.932,2637586.47934,0
+1702173600000,77.48,77.53,77.08,77.13,52147.854,1702177199999,4033046.43640,10174,24124.294,1865826.87563,0
+1702177200000,77.13,77.49,76.95,77.35,90596.447,1702180799999,6993888.93072,11138,40497.269,3126003.30020,0
+1702180800000,77.35,77.98,77.21,77.92,86548.266,1702184399999,6718479.97645,11853,51697.004,4012187.97772,0
+1702184400000,77.92,78.02,77.67,77.72,75149.756,1702187999999,5849802.72803,10535,35369.757,2753229.30904,0
+1702188000000,77.72,79.10,77.53,78.43,320298.946,1702191599999,25117819.66167,40862,172088.442,13487779.54912,0
+1702191600000,78.43,78.78,77.97,78.33,202422.142,1702195199999,15865018.49438,28865,96809.804,7586654.68710,0
+1702195200000,78.32,78.89,77.51,78.40,209905.739,1702198799999,16406330.46219,27799,100667.280,7866781.23357,0
+1702198800000,78.40,78.95,77.09,77.09,389122.193,1702202399999,30335326.78706,53694,194322.043,15141361.73748,0
+1702202400000,77.10,78.02,77.04,77.92,199175.742,1702205999999,15473343.03741,29045,96431.214,7489319.43383,0
+1702206000000,77.92,78.14,77.38,77.38,98150.819,1702209599999,7637258.85202,15906,39227.231,3051753.59557,0
+1702209600000,77.39,78.11,77.33,78.03,88511.090,1702213199999,6879548.16133,12378,45990.660,3573642.44536,0
+1702213200000,78.03,78.71,77.94,78.44,165912.263,1702216799999,13006686.70615,22871,81414.456,6382322.96551,0
+1702216800000,78.45,78.66,78.18,78.33,150143.808,1702220399999,11777978.62577,21746,68348.345,5360830.53924,0
+1702220400000,78.32,78.42,78.07,78.24,86629.036,1702223999999,6776409.22730,13028,41398.343,3238948.90160,0
+1702224000000,78.23,78.39,77.68,77.83,96996.130,1702227599999,7563146.84294,13950,41246.360,3217170.90409,0
+1702227600000,77.84,77.92,77.40,77.49,82680.405,1702231199999,6417848.18898,12810,43151.718,3349670.87884,0
+1702231200000,77.50,77.87,77.35,77.72,70416.806,1702234799999,5467053.03357,11725,38012.204,2951289.32520,0
+1702234800000,77.73,77.90,77.46,77.89,58398.427,1702238399999,4536134.30771,9420,29472.421,2289353.32996,0
+1702238400000,77.89,78.35,77.83,78.24,76587.972,1702241999999,5980487.47888,11954,35826.508,2797223.34745,0
+1702242000000,78.24,78.27,77.12,77.21,176149.621,1702245599999,13657855.92188,21342,76722.964,5946635.88270,0
+1702245600000,77.22,77.55,77.04,77.28,66965.853,1702249199999,5176822.56193,9782,37493.874,2898892.70584,0
+1702249200000,77.29,77.52,76.82,77.22,98705.016,1702252799999,7610249.31326,15725,43319.492,3341012.66118,0
+1702252800000,77.22,77.55,77.05,77.12,96249.813,1702256399999,7446119.09635,15695,47837.920,3701218.18129,0
+1702256400000,77.13,77.14,76.20,76.91,215128.822,1702259999999,16493863.41792,32129,103419.071,7929655.05671,0
+1702260000000,76.92,76.92,69.46,73.41,1331529.685,1702263599999,97574696.10969,171302,615071.453,45060478.88593,0
+1702263600000,73.41,74.26,73.23,73.85,319052.522,1702267199999,23559057.84569,43335,154144.205,11382158.68624,0
+1702267200000,73.84,74.15,73.39,73.58,193302.632,1702270799999,14247881.25586,26565,91143.900,6719563.96887,0
+1702270800000,73.58,73.80,73.19,73.71,155705.457,1702274399999,11444283.53060,24422,80151.767,5890848.23784,0
+1702274400000,73.71,73.74,72.61,73.33,182330.926,1702277999999,13331974.92165,28039,90796.948,6638228.47371,0
+1702278000000,73.32,73.65,73.08,73.16,107918.833,1702281599999,7916904.26442,17946,49612.042,3639711.72591,0
+1702281600000,73.17,73.32,72.73,73.19,130523.166,1702285199999,9530742.94119,22156,63376.505,4627992.54239,0
+1702285200000,73.19,73.59,73.04,73.51,101111.797,1702288799999,7422242.51488,14716,51443.231,3775334.15953,0
+1702288800000,73.51,73.65,73.33,73.36,73787.839,1702292399999,5422084.25522,11847,33060.904,2429573.95853,0
+1702292400000,73.35,73.63,73.23,73.51,104331.223,1702295999999,7660159.85361,13630,52597.457,3861934.66988,0
+1702296000000,73.51,73.63,73.01,73.17,107405.249,1702299599999,7881534.75549,14982,49245.200,3614211.28315,0
+1702299600000,73.17,73.30,72.57,72.87,135216.692,1702303199999,9869208.81716,17385,65061.535,4748203.81698,0
+1702303200000,72.87,73.08,72.23,72.38,249927.554,1702306799999,18141749.57401,34111,125461.198,9107339.51858,0
+1702306800000,72.39,72.71,71.97,72.69,140131.325,1702310399999,10147863.77565,22200,67854.505,4914818.17228,0
+1702310400000,72.69,74.16,72.42,73.64,526185.028,1702313999999,38609311.63573,52953,271884.921,19937011.03859,0
+1702314000000,73.63,74.27,73.14,73.70,262668.846,1702317599999,19367736.33099,30316,128386.508,9464299.31878,0
+1702317600000,73.69,73.89,72.04,72.49,725965.300,1702321199999,53028447.82765,81341,346873.995,25340300.84144,0
+1702321200000,72.50,72.64,71.52,72.48,326642.620,1702324799999,23525728.63372,41375,162105.198,11675288.48104,0
+1702324800000,72.49,72.61,72.02,72.57,125577.385,1702328399999,9087750.92347,17564,61325.418,4437232.10955,0
+1702328400000,72.56,72.80,71.95,72.07,197051.562,1702331999999,14250713.16190,20308,86931.557,6286128.49478,0
+1702332000000,72.06,72.57,72.02,72.48,77411.718,1702335599999,5593954.39984,10676,41989.472,3034075.30955,0
+1702335600000,72.48,72.82,72.36,72.70,50672.111,1702339199999,3678375.17671,8259,24805.276,1800864.79818,0
+1702339200000,72.70,73.21,72.61,73.12,108905.210,1702342799999,7943400.42790,16006,50876.190,3710175.21642,0
+1702342800000,73.12,73.39,72.93,73.29,67954.507,1702346399999,4974622.24886,10721,32198.078,2357270.76676,0
+1702346400000,73.28,73.70,73.27,73.60,87904.615,1702349999999,6462636.92950,12465,42902.425,3154139.13207,0
+1702350000000,73.60,73.74,73.06,73.16,84151.511,1702353599999,6176403.64314,12135,37893.605,2781507.58464,0
+1702353600000,73.16,73.28,72.69,72.77,122232.335,1702357199999,8916490.67601,13579,61237.139,4466897.55694,0
+1702357200000,72.77,73.14,72.74,72.78,92527.965,1702360799999,6749095.03351,12027,45971.200,3353131.96068,0
+1702360800000,72.78,72.79,72.19,72.68,125123.619,1702364399999,9074019.00089,18175,66396.954,4815276.68927,0
+1702364400000,72.67,73.39,72.62,73.29,104311.603,1702367999999,7615026.30048,16170,56743.543,4142487.01737,0
+1702368000000,73.29,73.42,73.04,73.36,99320.390,1702371599999,7272195.08472,14236,45893.885,3361020.17931,0
+1702371600000,73.36,73.36,72.83,72.92,98516.984,1702375199999,7192749.52905,12968,46633.811,3404575.83282,0
+1702375200000,72.92,73.09,72.82,73.04,58525.280,1702378799999,4270251.36525,9310,29159.836,2127714.25837,0
+1702378800000,73.04,73.06,72.42,72.47,97258.966,1702382399999,7074564.32689,12822,39533.092,2875223.79415,0
+1702382400000,72.47,72.90,72.24,72.84,137533.765,1702385999999,9986967.74293,15305,72542.949,5266666.90129,0
+1702386000000,72.84,73.13,72.48,72.93,140931.633,1702389599999,10267736.18062,21105,68529.405,4993069.91073,0
+1702389600000,72.94,73.02,72.08,72.41,150813.315,1702393199999,10943550.62687,21831,74938.967,5437159.67493,0
+1702393200000,72.41,72.60,71.50,71.97,288219.694,1702396799999,20736048.07308,36027,139066.432,10006777.86055,0
+1702396800000,71.97,72.46,71.50,72.46,160621.402,1702400399999,11556299.57545,21753,90022.332,6478070.74658,0
+1702400400000,72.46,72.47,71.05,71.09,220798.622,1702403999999,15806174.45867,31394,100785.908,7213736.53399,0
+1702404000000,71.09,72.39,71.05,72.19,127984.124,1702407599999,9213062.85381,19054,66337.838,4774521.53567,0
+1702407600000,72.18,72.19,71.54,71.81,125861.798,1702411199999,9045900.02274,15577,50946.105,3662095.50420,0
+1702411200000,71.81,72.08,71.46,72,136685.560,1702414799999,9811000.42217,17721,71300.785,5117917.86374,0
+1702414800000,72,72.24,71.37,71.47,107577.295,1702418399999,7736812.55495,15074,47198.810,3395267.22049,0
+1702418400000,71.46,72.22,71.37,72.11,58858.364,1702421999999,4229147.27676,10197,30939.856,2223464.88644,0
+1702422000000,72.10,72.96,72.09,72.43,144415.002,1702425599999,10481599.57037,19141,75178.350,5457040.44516,0
+1702425600000,72.43,72.55,72.22,72.41,76500.810,1702429199999,5538136.03818,13377,33613.278,2433452.83204,0
+1702429200000,72.42,72.48,71.51,71.55,152582.088,1702432799999,10979135.45324,23089,75869.131,5459859.49448,0
+1702432800000,71.55,71.91,70.40,71.78,369318.018,1702436399999,26287930.63436,49535,177963.929,12671146.61134,0
+1702436400000,71.78,71.90,70.97,71.16,128260.268,1702439999999,9155953.56498,19648,56152.968,4008168.90165,0
+1702440000000,71.16,71.48,70.31,71.27,206674.170,1702443599999,14656367.91815,28415,99869.259,7080932.47195,0
+1702443600000,71.26,71.47,71.04,71.46,82077.688,1702447199999,5849825.98000,12409,44924.916,3201868.53803,0
+1702447200000,71.45,71.52,70.51,70.65,128876.017,1702450799999,9153768.53220,18078,58525.135,4157336.50594,0
+1702450800000,70.65,71.52,70.13,71.49,173381.972,1702454399999,12314811.66204,24147,87820.077,6239064.44541,0
+1702454400000,71.49,71.83,71.47,71.78,83102.679,1702457999999,5955613.44264,11996,42680.362,3058946.64526,0
+1702458000000,71.77,71.85,71.61,71.78,77328.341,1702461599999,5546910.77453,11639,35911.532,2575943.11353,0
+1702461600000,71.77,71.84,71.41,71.58,64559.188,1702465199999,4622529.87572,10495,30045.761,2151476.31044,0
+1702465200000,71.59,71.79,71.14,71.26,62665.536,1702468799999,4479368.62218,10538,28874.199,2064386.24549,0
+1702468800000,71.25,71.73,71.21,71.69,61269.583,1702472399999,4381870.28540,10827,32016.562,2289913.51499,0
+1702472400000,71.68,72.15,71.54,72,118347.980,1702475999999,8511926.33887,16660,55085.639,3962206.68218,0
+1702476000000,71.99,72.11,71.71,71.91,96234.250,1702479599999,6920857.59937,14565,43871.246,3155414.83310,0
+1702479600000,71.92,73.06,71.86,72.55,297490.147,1702483199999,21610610.62984,31959,152605.442,11084578.62334,0
+1702483200000,72.54,72.83,72.08,72.32,128511.355,1702486799999,9313492.98867,19348,60341.010,4373699.86645,0
+1702486800000,72.31,72.44,72.10,72.32,98830.019,1702490399999,7141009.85027,12892,48063.142,3473173.33959,0
+1702490400000,72.31,72.69,72.04,72.29,280669.477,1702493999999,20328129.19893,25683,138709.552,10044448.51211,0
+1702494000000,72.30,73.16,72.28,73.03,328061.115,1702497599999,23853043.43597,32226,166100.344,12078972.54563,0
+1702497600000,73.03,73.54,72.67,73.32,168046.104,1702501199999,12282271.76424,23034,89370.384,6533964.40949,0
+1702501200000,73.31,73.94,72.98,73.51,237784.295,1702504799999,17460723.22114,26724,127849.708,9387000.16456,0
+1702504800000,73.51,74.13,73,73.30,248069.802,1702508399999,18242617.42211,29640,116526.596,8571498.98499,0
+1702508400000,73.30,73.48,72.98,73.19,75454.835,1702511999999,5527658.63779,12001,38357.496,2809902.14649,0
+1702512000000,73.20,73.34,72.87,73.11,83346.323,1702515599999,6090828.30529,14155,42689.966,3119551.82818,0
+1702515600000,73.11,73.24,72.90,73.10,59910.634,1702519199999,4378970.35454,9828,29635.024,2166122.42809,0
+1702519200000,73.09,73.21,72.92,73.04,63296.213,1702522799999,4625248.38357,10142,32048.692,2341986.81415,0
+1702522800000,73.04,73.15,72.69,72.93,49604.693,1702526399999,3614457.43437,9022,24521.682,1786645.28768,0
+1702526400000,72.92,73.04,72.81,72.84,66351.553,1702529999999,4839537.08891,8898,35634.612,2599296.31936,0
+1702530000000,72.84,73.22,72.80,73.17,54520.733,1702533599999,3983809.25814,8238,29493.606,2154957.08463,0
+1702533600000,73.16,73.55,73.11,73.34,77714.187,1702537199999,5700675.33332,10490,39255.255,2879535.27052,0
+1702537200000,73.34,73.43,72.99,73.23,67307.277,1702540799999,4924994.98394,9875,31458.952,2302482.95278,0
+1702540800000,73.23,73.63,73.14,73.45,179613.079,1702544399999,13197167.78619,17169,99295.083,7294992.24470,0
+1702544400000,73.45,73.58,73.35,73.49,108298.518,1702547999999,7955941.82938,11759,46726.264,3432483.82047,0
+1702548000000,73.49,73.91,73.36,73.77,201550.078,1702551599999,14824894.14096,17190,102385.989,7533939.42175,0
+1702551600000,73.76,74.09,73.52,74.05,119239.105,1702555199999,8798861.42279,14436,60130.820,4437284.81205,0
+1702555200000,74.05,74.07,73.67,73.91,88075.856,1702558799999,6504976.48600,12798,38208.277,2821942.75225,0
+1702558800000,73.91,73.95,71,72.82,580899.880,1702562399999,42186646.68539,73700,277816.050,20179277.84286,0
+1702562400000,72.82,72.94,72.31,72.45,195707.992,1702565999999,14210613.23183,25515,100050.406,7265145.12556,0
+1702566000000,72.45,72.50,71.81,71.95,171972.777,1702569599999,12398159.48278,25705,89650.969,6463140.19258,0
+1702569600000,71.94,72.43,71.88,72.41,127002.162,1702573199999,9166874.48342,18460,67101.919,4843072.27990,0
+1702573200000,72.40,73.10,72.34,72.76,182232.161,1702576799999,13267973.26252,23504,90721.772,6606102.98556,0
+1702576800000,72.76,72.81,72.30,72.47,116799.343,1702580399999,8475214.35304,15152,55809.569,4049567.43143,0
+1702580400000,72.47,73.16,72.45,72.70,144961.133,1702583999999,10548033.92940,15746,78134.558,5685194.71907,0
+1702584000000,72.71,72.73,72.39,72.68,53797.269,1702587599999,3903278.97472,8981,27446.616,1991638.44183,0
+1702587600000,72.67,72.91,72.59,72.83,63179.682,1702591199999,4599139.49938,8249,26778.648,1949161.70808,0
+1702591200000,72.82,73.20,72.80,73.11,63085.295,1702594799999,4607743.10642,9684,34222.340,2499709.18104,0
+1702594800000,73.11,73.29,72.88,72.99,82817.987,1702598399999,6054162.56509,11148,37028.748,2707752.18375,0
+1702598400000,72.98,73.02,72.27,72.43,165724.037,1702601999999,12037133.99164,16511,64446.296,4681853.38360,0
+1702602000000,72.43,72.58,72.16,72.54,104662.613,1702605599999,7574056.93690,11856,52516.462,3800417.34478,0
+1702605600000,72.54,72.65,72.27,72.36,51470.020,1702609199999,3726795.51790,9165,23358.032,1691365.20399,0
+1702609200000,72.37,72.64,72.19,72.64,93791.276,1702612799999,6793096.50554,11118,42047.933,3045936.66856,0
+1702612800000,72.64,72.71,72.39,72.45,57911.953,1702616399999,4202619.90569,7939,24383.485,1769360.89136,0
+1702616400000,72.45,72.57,71.89,71.95,111858.163,1702619999999,8075618.78364,14051,46408.924,3350669.50850,0
+1702620000000,71.95,72.17,71.90,72.01,67502.430,1702623599999,4863927.19057,8906,32021.784,2307300.87143,0
+1702623600000,72,72.21,71.96,72.07,59994.690,1702627199999,4323982.13559,9282,30171.897,2174576.07468,0
+1702627200000,72.07,72.23,71.73,72.23,129138.808,1702630799999,9288811.06828,15262,61696.175,4438225.47089,0
+1702630800000,72.23,72.37,71.97,72.08,80656.811,1702634399999,5824563.66310,11042,39265.732,2835981.93093,0
+1702634400000,72.07,72.35,72,72.28,47303.298,1702637999999,3415473.82716,7747,23788.637,1717460.01864,0
+1702638000000,72.28,72.30,71.99,72.08,55528.854,1702641599999,4002802.66531,9082,26210.202,1889279.42914,0
+1702641600000,72.09,72.13,71.55,71.68,131271.385,1702645199999,9426169.55926,16819,59706.162,4288006.98232,0
+1702645200000,71.68,71.88,71.29,71.79,200765.896,1702648799999,14367547.07167,25508,96919.900,6937150.90282,0
+1702648800000,71.79,71.89,71.32,71.57,111012.034,1702652399999,7946037.69143,17415,44131.718,3158761.41670,0
+1702652400000,71.56,71.68,70.82,71.30,193794.867,1702655999999,13798265.26862,25658,86597.717,6167084.72114,0
+1702656000000,71.29,71.58,71.09,71.34,105779.583,1702659599999,7547369.94335,14676,54171.003,3865329.97909,0
+1702659600000,71.35,71.82,71.30,71.50,77337.987,1702663199999,5538979.14785,12311,36901.266,2642699.85124,0
+1702663200000,71.50,71.98,71.46,71.94,59058.804,1702666799999,4238681.42194,9138,32447.896,2328706.31851,0
+1702666800000,71.95,72.14,71.80,71.88,69769.285,1702670399999,5021500.93968,10091,34453.860,2480010.51558,0
+1702670400000,71.88,72.08,71.79,72.03,49215.889,1702673999999,3540597.00923,8397,25485.328,1833680.33893,0
+1702674000000,72.03,72.14,71.78,71.86,51828.970,1702677599999,3730938.98331,7592,22947.589,1652048.04417,0
+1702677600000,71.87,71.91,71.19,71.32,100305.988,1702681199999,7176282.00227,13008,47848.371,3423038.47201,0
+1702681200000,71.32,71.46,70.55,70.98,175877.070,1702684799999,12475596.08085,22360,77287.041,5482555.62793,0
+1702684800000,70.98,71.57,70.48,71.55,198663.266,1702688399999,14130433.54769,27929,97897.451,6965445.51028,0
+1702688400000,71.55,71.72,71.46,71.58,65532.171,1702691999999,4692944.03417,11533,29988.484,2147619.66899,0
+1702692000000,71.59,71.88,71.59,71.87,42455.505,1702695599999,3046283.34868,8009,20951.756,1503422.66636,0
+1702695600000,71.86,72.03,71.83,71.90,73856.407,1702699199999,5311876.86732,10003,33903.340,2438409.90539,0
+1702699200000,71.89,72.12,71.79,72.01,65455.785,1702702799999,4711271.28475,9373,36418.101,2621246.19127,0
+1702702800000,72.02,72.09,71.97,72.04,23457.588,1702706399999,1689676.59089,5753,10691.804,770162.65913,0
+1702706400000,72.04,72.09,71.92,72,31626.810,1702709999999,2277052.68781,5929,13831.443,995888.72676,0
+1702710000000,72,72.22,71.95,72.22,44135.078,1702713599999,3181047.93284,7524,23356.050,1683611.45309,0
+1702713600000,72.21,72.36,72.08,72.33,68009.055,1702717199999,4913599.07359,9998,28078.433,2028919.06105,0
+1702717200000,72.33,72.58,72.33,72.48,68425.043,1702720799999,4960194.38810,11358,33303.420,2414207.43049,0
+1702720800000,72.48,72.56,72.35,72.47,47017.895,1702724399999,3406488.14235,7454,21638.288,1567753.19394,0
+1702724400000,72.47,72.54,72.22,72.25,73283.099,1702727999999,5303507.71549,9407,29538.716,2137919.76862,0
+1702728000000,72.26,72.57,72.21,72.53,64804.725,1702731599999,4690432.51183,8896,34653.461,2508279.61759,0
+1702731600000,72.53,72.58,72.03,72.26,88320.890,1702735199999,6385756.38519,11140,37539.859,2713807.83380,0
+1702735200000,72.27,72.34,72.09,72.29,35695.448,1702738799999,2577499.09260,6792,18540.964,1338912.83192,0
+1702738800000,72.29,72.35,72.17,72.33,34962.842,1702742399999,2526489.81437,6841,18722.268,1352926.93182,0
+1702742400000,72.33,72.43,72.13,72.20,64769.941,1702745999999,4682364.42078,10233,27822.683,2011229.62942,0
+1702746000000,72.20,72.46,72.08,72.31,95268.427,1702749599999,6885405.89567,11991,47209.726,3412229.35501,0
+1702749600000,72.30,72.39,71.74,72.04,108455.263,1702753199999,7814494.52249,15572,49559.975,3571121.66497,0
+1702753200000,72.05,72.12,71.72,71.97,88280.473,1702756799999,6351213.18213,14085,43776.184,3149457.73097,0
+1702756800000,71.98,72.22,71.88,72.06,62064.533,1702760399999,4473017.89669,9908,30888.342,2225830.97245,0
+1702760400000,72.06,72.24,71.92,71.97,47486.766,1702763999999,3423112.85348,9121,23159.894,1669680.59530,0
+1702764000000,71.97,72.24,71.79,72.22,48594.529,1702767599999,3499371.12130,8068,25003.907,1800680.19840,0
+1702767600000,72.22,72.30,71.91,72.24,49501.785,1702771199999,3571213.08232,8111,25074.662,1808923.11877,0
+1702771200000,72.24,72.34,72.08,72.10,50291.871,1702774799999,3634407.87786,8385,22790.802,1647181.65041,0
+1702774800000,72.10,72.90,71.99,72.52,218522.135,1702778399999,15848223.56534,23755,109720.989,7955865.36614,0
+1702778400000,72.51,72.59,72.11,72.25,97955.543,1702781999999,7085785.56083,13618,40836.839,2954266.14250,0
+1702782000000,72.25,72.68,72.19,72.38,83077.615,1702785599999,6017076.43461,13226,39440.100,2856353.40206,0
+1702785600000,72.38,72.68,72.33,72.67,73202.593,1702789199999,5310081.79868,10774,38161.898,2768270.69274,0
+1702789200000,72.66,72.97,72.13,72.56,160286.600,1702792799999,11635208.26998,20033,80109.342,5817272.53978,0
+1702792800000,72.56,73.29,72.15,72.75,290570.574,1702796399999,21148471.87855,34178,139595.424,10158791.47384,0
+1702796400000,72.75,73.27,72.34,72.82,211193.968,1702799999999,15395205.34940,23987,109409.904,7975170.39178,0
+1702800000000,72.83,73.68,72.57,73.54,235065.223,1702803599999,17189881.44847,27775,119798.905,8763667.85516,0
+1702803600000,73.54,73.69,72.82,72.97,164884.314,1702807199999,12067701.73900,19777,74547.678,5457185.90703,0
+1702807200000,72.97,73.23,72.82,72.86,88864.774,1702810799999,6486548.53985,13115,38401.447,2803589.82384,0
+1702810800000,72.86,72.92,72.58,72.66,85265.402,1702814399999,6201535.99147,12320,37720.843,2743541.63227,0
+1702814400000,72.67,72.86,72.45,72.81,76996.871,1702817999999,5595435.27412,13208,39715.968,2886807.31802,0
+1702818000000,72.80,72.85,72.23,72.29,79165.734,1702821599999,5737166.49752,13540,34918.961,2530514.52579,0
+1702821600000,72.29,72.68,71.91,72.20,126288.141,1702825199999,9127190.67930,20082,61897.612,4474515.95742,0
+1702825200000,72.20,72.85,71.98,72.84,79578.530,1702828799999,5768136.89871,12935,42668.909,3094115.06782,0
+1702828800000,72.84,73.15,72.63,73.14,115263.433,1702832399999,8403201.68086,15563,56129.780,4093137.68788,0
+1702832400000,73.13,73.42,72.94,73.07,120305.200,1702835999999,8809696.56840,15873,57907.128,4240734.48279,0
+1702836000000,73.07,73.14,72.59,73,91904.982,1702839599999,6698879.02951,13881,42135.017,3071159.75059,0
+1702839600000,73.01,73.03,72.72,72.76,36786.653,1702843199999,2681292.60127,7141,17651.708,1286599.24960,0
+1702843200000,72.77,72.90,72.74,72.85,28081.140,1702846799999,2044377.28963,5385,14466.325,1053201.59405,0
+1702846800000,72.85,72.87,72.37,72.42,40842.531,1702850399999,2964835.56531,6492,14930.602,1083637.83605,0
+1702850400000,72.43,72.43,71.56,71.75,151863.225,1702853999999,10917849.30537,17931,64613.092,4644225.72732,0
+1702854000000,71.75,71.76,70.87,71.23,233386.939,1702857599999,16633877.63734,27937,99764.200,7109298.34130,0
+1702857600000,71.23,71.59,71.17,71.36,92411.732,1702861199999,6597198.39644,14250,45058.176,3216725.18923,0
+1702861200000,71.35,71.61,70.20,70.45,259255.651,1702864799999,18341959.07297,33475,113699.964,8045532.71477,0
+1702864800000,70.44,70.76,69.90,70.06,196828.023,1702868399999,13847022.74253,25523,90551.584,6372799.12424,0
+1702868400000,70.05,70.54,69.90,70.48,96913.028,1702871999999,6815988.15313,14793,51258.806,3605357.89319,0
+1702872000000,70.49,70.62,70.29,70.49,70738.870,1702875599999,4984852.50117,10581,33684.373,2373676.87870,0
+1702875600000,70.49,70.67,70.29,70.34,79888.220,1702879199999,5631429.15393,10728,34679.670,2445086.13577,0
+1702879200000,70.35,70.85,70.27,70.72,116765.757,1702882799999,8240813.39835,12907,69217.363,4885275.94666,0
+1702882800000,70.73,70.96,70.34,70.44,100535.717,1702886399999,7109618.41931,15876,53810.035,3805634.07615,0
+1702886400000,70.43,70.78,69.83,70.57,145878.598,1702889999999,10266941.54636,21972,67987.380,4785681.57417,0
+1702890000000,70.58,70.61,68.76,69.64,483099.772,1702893599999,33541753.04391,56606,223894.452,15553518.81956,0
+1702893600000,69.63,69.63,68.05,68.93,448318.333,1702897199999,30813351.27562,55200,221791.434,15244594.43107,0
+1702897200000,68.92,69.22,68.57,68.76,174003.986,1702900799999,11995361.56543,21778,83014.008,5721846.85313,0
+1702900800000,68.77,68.88,68.34,68.37,109887.747,1702904399999,7542861.30688,14991,49336.985,3386681.07127,0
+1702904400000,68.37,69.45,68.36,69.28,119828.053,1702907999999,8269186.00889,18168,59796.783,4123591.50997,0
+1702908000000,69.27,69.95,69.18,69.81,137238.870,1702911599999,9553348.94927,21830,68399.643,4760366.87441,0
+1702911600000,69.80,69.84,69.36,69.44,86633.323,1702915199999,6026344.36954,14040,41213.360,2866884.46050,0
+1702915200000,69.45,69.85,69.25,69.85,83700.804,1702918799999,5822791.33978,15663,44364.046,3086622.94804,0
+1702918800000,69.84,70.30,69.81,70.01,85110.324,1702922399999,5962788.66184,13366,39628.339,2776759.90317,0
+1702922400000,70.00,70.11,69.86,70.10,42074.777,1702925999999,2944538.29102,7392,21850.775,1529271.97458,0
+1702926000000,70.10,70.32,70.05,70.23,61696.251,1702929599999,4331791.55262,9784,25746.155,1807755.76997,0
+1702929600000,70.22,70.50,69.93,70.39,86063.817,1702933199999,6044556.34949,12468,41830.787,2937531.91120,0
+1702933200000,70.38,70.99,70.35,70.92,114750.480,1702936799999,8120693.86153,19412,51941.314,3675880.80830,0
+1702936800000,70.92,70.95,70.54,70.73,63209.663,1702940399999,4472789.01982,9250,30070.353,2127366.85038,0
+1702940400000,70.73,71.01,70.69,70.90,47340.071,1702943999999,3354200.99992,8662,23120.964,1638303.08223,0
+1702944000000,70.90,71.08,70.70,71.01,90985.123,1702947599999,6450614.08606,13271,44760.821,3173905.57483,0
+1702947600000,71.00,71.56,70.85,71.46,137019.786,1702951199999,9762154.15519,17392,60205.790,4289114.64436,0
+1702951200000,71.46,71.63,70.91,70.96,122789.911,1702954799999,8753155.75426,16758,53343.639,3803231.68140,0
+1702954800000,70.96,71.40,70.91,71.16,81570.209,1702958399999,5803840.90418,9209,51122.862,3637794.29834,0
+1702958400000,71.16,71.27,71.02,71.17,43404.795,1702961999999,3088143.70903,7981,22516.430,1602015.38893,0
+1702962000000,71.17,71.44,71.13,71.37,42695.096,1702965599999,3044676.65178,6644,20725.954,1478109.06084,0
+1702965600000,71.38,71.45,71.14,71.21,58426.285,1702969199999,4163978.63719,8996,25297.005,1802861.46582,0
+1702969200000,71.22,71.28,71.13,71.21,56495.695,1702972799999,4022499.04879,7751,26011.627,1852030.36120,0
+1702972800000,71.21,71.67,71.16,71.31,96951.844,1702976399999,6928294.69659,13534,47658.330,3405437.54139,0
+1702976400000,71.30,71.38,70.97,71.22,67742.831,1702979999999,4818884.23981,11162,35524.282,2526895.25691,0
+1702980000000,71.22,71.47,71.07,71.25,64593.443,1702983599999,4602498.53089,9679,34722.208,2473756.53628,0
+1702983600000,71.26,71.32,71.10,71.13,38279.121,1702987199999,2725405.77452,6786,18300.371,1303042.93481,0
+1702987200000,71.13,71.56,71.06,71.15,128344.932,1702990799999,9152457.14222,15402,66483.301,4740977.73437,0
+1702990800000,71.15,71.39,71.10,71.20,63651.208,1702994399999,4533656.99570,10182,31296.894,2228954.51645,0
+1702994400000,71.19,71.26,70.61,70.89,203428.478,1702997999999,14433959.63978,25597,104756.454,7432297.51420,0
+1702998000000,70.89,71.36,70.66,70.99,129858.881,1703001599999,9233843.66897,16769,66293.244,4713214.47634,0
+1703001600000,70.99,71.23,70.95,71.01,69584.407,1703005199999,4946939.56015,10475,32563.802,2315131.78140,0
+1703005200000,71.02,71.07,69.77,69.88,213982.781,1703008799999,15064156.46937,30567,99570.244,7011019.10589,0
+1703008800000,69.88,70.75,69.72,70.74,112012.346,1703012399999,7868111.30555,16802,55969.599,3931829.77291,0
+1703012400000,70.73,70.86,70.39,70.62,77466.439,1703015999999,5472690.29069,12198,33507.433,2367190.50591,0
+1703016000000,70.62,70.80,70.21,70.39,80870.025,1703019599999,5703763.12450,11979,35947.620,2535354.13830,0
+1703019600000,70.40,70.84,70.37,70.82,36364.947,1703023199999,2567619.74648,7222,18599.534,1313107.67345,0
+1703023200000,70.81,70.83,70.39,70.58,43359.571,1703026799999,3060353.55982,6874,22146.434,1562632.98936,0
+1703026800000,70.58,70.77,70.29,70.77,69745.214,1703030399999,4920070.53628,11177,34419.570,2428525.19098,0
+1703030400000,70.76,71.10,70.74,71.02,93567.811,1703033999999,6637550.80496,14254,47055.330,3338005.09584,0
+1703034000000,71.02,71.11,70.60,70.84,55102.540,1703037599999,3906151.33641,9285,25526.995,1809604.75642,0
+1703037600000,70.85,70.93,70.54,70.85,59441.914,1703041199999,4207456.29498,10372,30483.948,2157753.00254,0
+1703041200000,70.85,70.89,70.67,70.78,33430.987,1703044799999,2365403.44772,6051,18742.205,1325982.48761,0
+1703044800000,70.78,71.28,70.72,71.21,68618.296,1703048399999,4873325.04672,11105,37073.743,2632797.65487,0
+1703048400000,71.20,71.25,70.96,71.08,103118.185,1703051999999,7330644.12081,12150,48649.300,3458069.80347,0
+1703052000000,71.07,71.30,70.94,71.19,69590.292,1703055599999,4952425.75645,9549,35068.969,2495712.13398,0
+1703055600000,71.19,71.46,71.13,71.42,53510.371,1703059199999,3815499.20349,8784,26592.441,1896370.85581,0
+1703059200000,71.41,71.52,71.16,71.19,62261.996,1703062799999,4442066.87463,9145,26411.547,1884544.15651,0
+1703062800000,71.18,71.30,71.03,71.16,63001.757,1703066399999,4484707.87639,8929,34557.177,2460113.60187,0
+1703066400000,71.15,71.22,71.02,71.14,40796.764,1703069999999,2900688.93763,7264,19862.058,1412287.38800,0
+1703070000000,71.14,71.25,70.90,71.18,60045.895,1703073599999,4267776.78592,8805,27772.365,1974273.95354,0
+1703073600000,71.18,71.28,71.01,71.23,45485.521,1703077199999,3236741.59569,6883,23204.680,1651249.96572,0
+1703077200000,71.22,71.78,71.22,71.70,174099.517,1703080799999,12442516.80119,21081,89380.722,6388434.46836,0
+1703080800000,71.70,71.93,71.32,71.42,198823.347,1703084399999,14245024.24582,24814,91837.267,6579994.61513,0
+1703084400000,71.42,71.90,71.28,71.63,153455.952,1703087999999,10998604.33333,18926,79869.167,5724089.17965,0
+1703088000000,71.62,71.68,70.74,70.94,161389.442,1703091599999,11495044.87615,20285,72062.933,5132898.96349,0
+1703091600000,70.95,71.34,70.94,71.17,113969.797,1703095199999,8111007.48327,15500,55835.713,3973669.26897,0
+1703095200000,71.17,71.98,71.02,71.84,270710.704,1703098799999,19387531.97173,26210,149333.323,10691454.35670,0
+1703098800000,71.84,71.96,70.98,71.02,139571.785,1703102399999,9957903.88306,18093,69403.028,4951418.72836,0
+1703102400000,71.03,71.07,69.77,69.91,384621.981,1703105999999,27019077.56494,45100,175262.344,12308526.60543,0
+1703106000000,69.91,70.35,69.43,69.82,190712.792,1703109599999,13332178.07214,23682,92758.574,6486362.65383,0
+1703109600000,69.82,70.23,69.73,70.19,79655.131,1703113199999,5579915.85645,11804,39302.047,2752915.73357,0
+1703113200000,70.20,70.20,69.52,69.88,202142.040,1703116799999,14106105.85038,19854,85078.056,5934221.63471,0
+1703116800000,69.87,69.88,69.27,69.46,156820.763,1703120399999,10907927.23445,19446,69845.177,4858734.52935,0
+1703120400000,69.46,69.51,69.00,69.45,183051.565,1703123999999,12672658.96827,22574,91726.724,6350504.17768,0
+1703124000000,69.45,69.77,69.27,69.75,89805.437,1703127599999,6246059.84715,13612,43446.099,3022168.97968,0
+1703127600000,69.75,69.91,69.63,69.78,67675.362,1703131199999,4722111.93157,10217,32852.713,2292576.21688,0
+1703131200000,69.77,69.95,69.66,69.84,54391.621,1703134799999,3797357.88203,8802,27025.934,1886754.69880,0
+1703134800000,69.85,70.10,69.58,69.60,107404.876,1703138399999,7501757.71463,13631,48097.767,3359914.86217,0
+1703138400000,69.61,69.96,69.52,69.92,80736.828,1703141999999,5631761.91687,10492,42867.211,2990500.80057,0
+1703142000000,69.92,69.98,69.81,69.87,61708.678,1703145599999,4311972.78125,8887,26433.263,1847181.63192,0
+1703145600000,69.88,70.26,69.84,70.10,112805.632,1703149199999,7905602.20433,13415,59011.306,4135736.15076,0
+1703149200000,70.10,70.16,69.74,70.04,103887.662,1703152799999,7268334.08058,12937,49556.100,3467407.39481,0
+1703152800000,70.04,70.37,69.96,70.30,102544.758,1703156399999,7195534.70201,13444,56629.681,3974056.39046,0
+1703156400000,70.30,70.54,70.22,70.51,112503.317,1703159999999,7916667.56684,13592,54065.534,3804571.28044,0
+1703160000000,70.50,70.88,70.50,70.78,176492.449,1703163599999,12483528.46138,20786,84238.979,5958453.03224,0
+1703163600000,70.77,70.80,70.50,70.69,115037.997,1703167199999,8122112.23861,13746,53039.972,3745004.93572,0
+1703167200000,70.70,70.76,69.92,69.99,227015.705,1703170799999,15961602.40119,24665,103960.881,7309572.71992,0
+1703170800000,70.00,70.35,69.62,70.18,152154.038,1703174399999,10665697.84859,19019,77290.523,5419079.28637,0
+1703174400000,70.19,70.56,70.17,70.55,96111.917,1703177999999,6760959.44534,13730,47354.031,3331558.23597,0
+1703178000000,70.55,70.71,70.27,70.35,110016.921,1703181599999,7752953.41313,14550,52925.977,3730217.54839,0
+1703181600000,70.35,70.63,70.28,70.39,101897.244,1703185199999,7185006.54213,12657,53792.869,3793102.21608,0
+1703185200000,70.40,70.65,70.23,70.61,112800.942,1703188799999,7946630.23457,14384,54996.761,3874499.82130,0
+1703188800000,70.61,70.88,70.52,70.88,110028.868,1703192399999,7777905.20201,12776,54073.115,3822859.46501,0
+1703192400000,70.87,71.17,70.75,70.98,103503.501,1703195999999,7342429.73309,13489,47938.281,3400922.10691,0
+1703196000000,70.99,71.08,70.70,70.92,89449.586,1703199599999,6342543.70717,10334,38343.278,2719469.08874,0
+1703199600000,70.93,71.00,70.80,70.99,78259.573,1703203199999,5548421.39156,9415,37466.725,2656296.62869,0
+1703203200000,70.98,71.42,70.95,71.15,134677.937,1703206799999,9587499.02236,15018,63635.080,4530217.63577,0
+1703206800000,71.15,71.64,71.15,71.50,111908.895,1703210399999,7990677.07830,13423,52806.627,3770693.17340,0
+1703210400000,71.50,71.63,70.97,71.05,123566.459,1703213999999,8816704.30964,15182,50370.100,3593857.58672,0
+1703214000000,71.06,71.22,70.81,71.11,123486.483,1703217599999,8765208.01308,12761,63287.624,4491881.48570,0
+1703217600000,71.10,71.13,70.78,71.10,89742.858,1703221199999,6365900.17950,11969,44941.182,3188006.48348,0
+1703221200000,71.10,71.22,70.94,71.03,80122.674,1703224799999,5696725.89604,10658,36873.038,2621770.16909,0
+1703224800000,71.03,71.57,70.75,71.07,258654.345,1703228399999,18404502.09932,29877,125681.995,8944708.83432,0
+1703228400000,71.07,71.19,70.35,70.87,255674.307,1703231999999,18092365.36580,35287,118621.250,8394515.58030,0
+1703232000000,70.86,71.40,70.80,71.13,140704.506,1703235599999,10008512.12197,20466,67115.071,4774334.68630,0
+1703235600000,71.13,71.53,70.52,71.26,219478.614,1703239199999,15612497.90510,29405,98336.118,6994868.15087,0
+1703239200000,71.27,71.60,71.05,71.51,110186.510,1703242799999,7865263.83926,16175,54737.698,3907763.88479,0
+1703242800000,71.50,71.86,71.42,71.67,100837.413,1703246399999,7228770.49744,14343,52020.073,3729305.85261,0
+1703246400000,71.67,71.81,71.09,71.16,114279.145,1703249999999,8159479.11813,16851,49988.225,3569619.48726,0
+1703250000000,71.17,71.59,71.01,71.58,78869.533,1703253599999,5623256.81173,12736,36877.265,2629285.06533,0
+1703253600000,71.57,71.90,71.09,71.83,115658.751,1703257199999,8269443.64510,18555,59434.671,4250465.37352,0
+1703257200000,71.82,72.14,71.68,71.92,154033.260,1703260799999,11080625.23413,21844,76666.972,5516083.31375,0
+1703260800000,71.91,72.28,71.74,71.98,170303.726,1703264399999,12258951.94543,23013,75450.150,5431059.26289,0
+1703264400000,71.98,72.92,71.95,72.65,187292.482,1703267999999,13585889.09353,25449,91438.719,6631283.94209,0
+1703268000000,72.66,73.24,72.65,72.89,188889.335,1703271599999,13770919.25107,21841,97784.448,7129445.86290,0
+1703271600000,72.89,72.90,72.47,72.66,117465.143,1703275199999,8540292.45440,14684,54721.724,3978227.88152,0
+1703275200000,72.67,73.48,72.62,73.33,219318.334,1703278799999,16063678.63907,21968,104465.993,7647938.31961,0
+1703278800000,73.34,73.46,73.24,73.39,60823.823,1703282399999,4462354.74106,10521,27090.526,1987557.45678,0
+1703282400000,73.40,73.62,73.34,73.54,94329.611,1703285999999,6932246.36146,10756,45084.983,3313286.32638,0
+1703286000000,73.54,73.86,73.43,73.66,96383.365,1703289599999,7101834.50106,12741,42889.708,3160863.79182,0
+1703289600000,73.67,74.17,73.48,73.50,176972.119,1703293199999,13057147.33814,23258,86432.236,6378222.07854,0
+1703293200000,73.50,73.64,72.42,72.51,245468.394,1703296799999,17932011.74248,26666,106977.246,7815751.64982,0
+1703296800000,72.52,72.73,71.48,71.78,247170.036,1703300399999,17850282.54920,26586,100945.378,7297598.39743,0
+1703300400000,71.78,72.06,71.27,71.73,193615.802,1703303999999,13879058.43872,22738,93824.929,6724531.28852,0
+1703304000000,71.72,72.42,71.41,72.28,125873.885,1703307599999,9049291.36954,19286,61365.810,4411268.31548,0
+1703307600000,72.29,72.57,72.20,72.31,98439.140,1703311199999,7123866.37814,11997,42007.957,3040099.64738,0
+1703311200000,72.31,72.33,71.56,71.80,141712.083,1703314799999,10193215.78558,15805,62141.333,4469048.84673,0
+1703314800000,71.80,72.03,71.62,72.02,66855.011,1703318399999,4802303.19491,10219,35320.659,2537521.19235,0
+1703318400000,72.01,72.48,71.96,72.48,61160.805,1703321999999,4415617.36645,9900,34196.794,2469019.30806,0
+1703322000000,72.47,72.53,72.16,72.30,64430.685,1703325599999,4662604.04815,10285,26639.357,1927819.48096,0
+1703325600000,72.30,72.43,72.25,72.31,31447.663,1703329199999,2275314.42796,6713,15561.854,1125940.98483,0
+1703329200000,72.31,72.32,71.85,72.08,85354.499,1703332799999,6147578.04155,11268,36912.918,2658001.38942,0
+1703332800000,72.09,72.24,71.88,71.98,68645.912,1703336399999,4947416.01255,9798,31785.091,2290670.58614,0
+1703336400000,71.99,72.17,71.90,72.16,69144.782,1703339999999,4982710.88431,9149,27754.685,2000346.24354,0
+1703340000000,72.15,72.26,72.05,72.25,54083.935,1703343599999,3902784.00794,8668,26696.838,1926457.78880,0
+1703343600000,72.26,72.26,72.06,72.12,39112.702,1703347199999,2821815.73293,7451,17674.667,1275231.51165,0
+1703347200000,72.12,72.39,72.04,72.39,40520.496,1703350799999,2927073.28163,9076,22963.309,1659084.89825,0
+1703350800000,72.39,72.56,72.13,72.15,56504.870,1703354399999,4089109.04928,10165,24111.850,1745313.13430,0
+1703354400000,72.15,72.54,72.08,72.38,56057.060,1703357999999,4053882.67272,9846,32600.756,2357438.16379,0
+1703358000000,72.38,72.48,72.20,72.23,48354.770,1703361599999,3497789.26155,9122,22819.922,1650818.21777,0
+1703361600000,72.23,72.44,72.19,72.37,39348.119,1703365199999,2845142.85470,7217,20872.722,1509314.29938,0
+1703365200000,72.37,72.40,72.16,72.25,32552.656,1703368799999,2353152.98159,6703,14654.026,1059327.31083,0
+1703368800000,72.25,72.38,72.05,72.26,43539.755,1703372399999,3144019.29906,8365,19564.495,1412734.44232,0
+1703372400000,72.27,72.76,72.24,72.52,126291.544,1703375999999,9157002.32598,13145,65610.401,4757403.72165,0
+1703376000000,72.52,72.59,72.05,72.29,86236.100,1703379599999,6233357.18363,13495,40926.032,2957952.56804,0
+1703379600000,72.28,72.91,72.27,72.51,131117.219,1703383199999,9520982.20853,14755,70138.376,5093727.99589,0
+1703383200000,72.51,72.92,72.50,72.55,73075.184,1703386799999,5311695.59370,10708,31474.892,2287518.71875,0
+1703386800000,72.55,72.94,72.50,72.74,76971.022,1703390399999,5600197.70907,11196,35934.321,2614078.28267,0
+1703390400000,72.74,72.93,72.51,72.77,68701.906,1703393999999,4996914.66305,10264,32459.643,2361156.90802,0
+1703394000000,72.78,73.04,71.52,72.21,356394.331,1703397599999,25736892.11856,33968,168808.044,12192064.53165,0
+1703397600000,72.22,72.51,71.68,72.41,170078.177,1703401199999,12275475.01342,20351,85334.572,6159723.35019,0
+1703401200000,72.41,72.80,72.26,72.67,114516.597,1703404799999,8307135.31169,15230,55136.741,4000031.02766,0
+1703404800000,72.66,72.78,72.40,72.75,80045.027,1703408399999,5808338.96490,11243,41334.348,2999320.74251,0
+1703408400000,72.75,72.76,72.29,72.63,65846.912,1703411999999,4775321.19043,10252,30004.447,2175844.31618,0
+1703412000000,72.63,72.73,71.80,72.26,151238.393,1703415599999,10919403.94434,19701,68030.139,4912032.56962,0
+1703415600000,72.26,72.39,71.97,72.27,93518.233,1703419199999,6752461.06234,11956,47133.698,3403024.03570,0
+1703419200000,72.27,72.40,72.10,72.38,68624.726,1703422799999,4959243.77833,9594,33376.654,2412172.24009,0
+1703422800000,72.38,72.42,72.24,72.35,40633.005,1703426399999,2939265.30888,7298,17635.375,1275759.68938,0
+1703426400000,72.34,72.77,72.12,72.31,128648.358,1703429999999,9327400.56379,14830,59846.114,4339354.34821,0
+1703430000000,72.31,72.47,72.09,72.13,106825.853,1703433599999,7715920.65869,11392,51433.058,3715224.75398,0
+1703433600000,72.13,72.40,72.06,72.39,91666.330,1703437199999,6623405.40839,10269,51355.531,3711224.29433,0
+1703437200000,72.38,72.47,72.17,72.29,56263.619,1703440799999,4068325.88776,8118,26198.255,1894130.18695,0
+1703440800000,72.29,72.78,72.22,72.61,79291.090,1703444399999,5751451.22017,11070,36917.929,2677618.44127,0
+1703444400000,72.60,72.62,72.07,72.35,63075.370,1703447999999,4561961.48776,8761,28031.267,2026812.28095,0
+1703448000000,72.36,72.48,71.73,72.13,161661.696,1703451599999,11649910.83463,17429,77613.142,5592765.30750,0
+1703451600000,72.13,72.19,71.74,71.84,84667.770,1703455199999,6093620.61057,11625,39978.846,2876884.69018,0
+1703455200000,71.84,71.91,70.00,70.87,544088.676,1703458799999,38503576.61013,58910,232384.738,16448508.08648,0
+1703458800000,70.88,71.32,70.71,71.18,93231.703,1703462399999,6625966.17928,13734,51521.937,3661070.31032,0
+1703462400000,71.17,71.34,70.59,71.11,148102.637,1703465999999,10516341.89151,18959,76985.743,5467582.72427,0
+1703466000000,71.12,71.40,71.02,71.22,64171.976,1703469599999,4570902.49746,9914,30747.371,2190105.91496,0
+1703469600000,71.21,71.33,70.80,71.15,56157.621,1703473199999,3990125.28887,9378,26793.147,1903758.10611,0
+1703473200000,71.15,71.43,71.04,71.40,38086.139,1703476799999,2713662.33618,6403,23276.147,1658481.06130,0
+1703476800000,71.41,71.59,71.35,71.47,49313.415,1703480399999,3524192.53891,8207,19883.215,1421061.69102,0
+1703480400000,71.47,71.69,71.44,71.66,43061.300,1703483999999,3082358.51347,6662,20433.938,1462892.87561,0
+1703484000000,71.66,71.94,71.64,71.92,51987.067,1703487599999,3730921.42736,7808,25735.582,1847202.07173,0
+1703487600000,71.91,72.15,71.76,72.07,67604.633,1703491199999,4863915.58996,10127,33751.437,2428711.89889,0
+1703491200000,72.07,72.20,71.68,71.70,88097.337,1703494799999,6339771.20722,12037,36642.244,2636616.01674,0
+1703494800000,71.71,72.19,71.67,72.18,67441.196,1703498399999,4846015.11175,11184,34852.095,2504584.63512,0
+1703498400000,72.19,72.31,72.01,72.19,59269.544,1703501999999,4279595.41474,9214,26466.424,1910987.48546,0
+1703502000000,72.20,72.47,72.06,72.41,86644.160,1703505599999,6264063.98453,10132,40128.125,2900967.06900,0
+1703505600000,72.41,72.75,72.20,72.70,126024.830,1703509199999,9130940.69195,15339,58818.033,4262157.64381,0
+1703509200000,72.69,72.80,72.40,72.64,136893.767,1703512799999,9936767.34667,16661,64705.544,4696975.68826,0
+1703512800000,72.64,72.76,72.44,72.69,92365.073,1703516399999,6704778.73900,11089,42404.352,3078317.44897,0
+1703516400000,72.69,72.86,72.28,72.56,123850.673,1703519999999,8988427.78595,14483,61024.878,4428641.22351,0
+1703520000000,72.56,72.66,72.02,72.29,135398.127,1703523599999,9796884.60467,16532,64967.570,4701017.34093,0
+1703523600000,72.29,72.54,72.23,72.37,65445.759,1703527199999,4739055.00854,9761,29382.803,2127649.42298,0
+1703527200000,72.38,72.55,72.16,72.26,59560.034,1703530799999,4311212.71577,8606,27439.847,1986188.30954,0
+1703530800000,72.26,72.43,72.19,72.25,42123.397,1703534399999,3045280.46159,7879,21535.349,1556870.02686,0
+1703534400000,72.24,72.32,71.62,72.23,135666.680,1703537999999,9769719.88773,16496,63555.311,4577620.51024,0
+1703538000000,72.23,72.31,71.85,72.27,72168.791,1703541599999,5204765.92268,9092,35416.060,2554490.14538,0
+1703541600000,72.26,72.50,72.23,72.47,56365.322,1703545199999,4081783.89667,7137,26511.705,1919778.31501,0
+1703545200000,72.46,72.51,72.25,72.31,51218.235,1703548799999,3708172.23813,7399,23596.746,1708433.66416,0
+1703548800000,72.31,72.34,72.11,72.26,66281.844,1703552399999,4787553.08188,9171,33531.857,2422089.49965,0
+1703552400000,72.26,72.45,72.05,72.32,55473.031,1703555999999,4006564.72381,8082,26903.069,1943269.76155,0
+1703556000000,72.32,72.54,72.24,72.37,61728.509,1703559599999,4469184.48128,8518,32555.924,2357019.55383,0
+1703559600000,72.37,72.78,72.27,72.77,69933.278,1703563199999,5072433.43004,9804,40206.869,2916529.58469,0
+1703563200000,72.77,72.94,72.65,72.68,78636.134,1703566799999,5722524.24772,10120,35970.864,2618326.76073,0
+1703566800000,72.68,72.72,71.14,71.49,385972.412,1703570399999,27685577.97694,44241,180831.614,12967124.22463,0
+1703570400000,71.49,71.82,71.08,71.50,254694.709,1703573999999,18206356.81270,27043,129106.367,9230297.37735,0
+1703574000000,71.50,72.24,71.22,72.19,163459.001,1703577599999,11749975.27971,18707,78604.290,5649247.70120,0
+1703577600000,72.19,72.33,71.79,72.31,107347.183,1703581199999,7740997.54584,13214,48799.800,3519148.30347,0
+1703581200000,72.30,72.37,71.59,71.96,200709.458,1703584799999,14448627.79377,21411,94662.542,6816676.94019,0
+1703584800000,71.97,72.76,71.84,72.74,148623.789,1703588399999,10746648.73692,15755,81734.304,5911737.82870,0
+1703588400000,72.73,74.35,72.69,73.48,519365.215,1703591999999,38197244.21432,50690,253597.176,18649279.17029,0
+1703592000000,73.49,74.14,73.48,74.04,198957.666,1703595599999,14693926.84541,24215,103814.030,7666460.65474,0
+1703595600000,74.03,74.52,73.84,73.91,249232.630,1703599199999,18486602.25197,29281,115436.717,8563587.63389,0
+1703599200000,73.91,73.93,73.14,73.30,283417.867,1703602799999,20841318.14758,31829,121282.936,8920701.00680,0
+1703602800000,73.31,73.67,72.72,73.07,271416.267,1703606399999,19846312.75706,33490,131649.234,9626298.49488,0
+1703606400000,73.08,74.27,73.02,73.86,346706.539,1703609999999,25561375.34259,38088,178533.381,13162583.55378,0
+1703610000000,73.87,74.22,71.00,72.50,872848.849,1703613599999,63401808.16769,100803,424840.256,30862382.42450,0
+1703613600000,72.51,72.82,71.44,72.41,396377.014,1703617199999,28596576.20646,46433,180874.656,13053842.14496,0
+1703617200000,72.41,72.76,72.21,72.49,114266.062,1703620799999,8288412.14613,17147,50413.203,3656998.35918,0
+1703620800000,72.49,72.53,72.26,72.35,100287.717,1703624399999,7262288.41827,14233,50558.828,3661158.39317,0
+1703624400000,72.35,72.55,72.08,72.47,89535.592,1703627999999,6472986.13559,12809,46444.291,3357896.00563,0
+1703628000000,72.48,73.10,72.47,72.97,94063.836,1703631599999,6851437.67124,13914,45542.586,3316040.19762,0
+1703631600000,72.97,73.33,72.80,73.31,107111.447,1703635199999,7829765.77925,14536,53560.771,3915137.23883,0
+1703635200000,73.32,74.22,73.20,73.59,234230.339,1703638799999,17278152.18939,34286,108724.622,8019310.81696,0
+1703638800000,73.59,73.89,72.94,73.15,145508.936,1703642399999,10675911.31414,19392,67618.180,4961953.13687,0
+1703642400000,73.15,73.28,72.50,72.89,173462.393,1703645999999,12644869.18576,27292,91816.568,6694996.11845,0
+1703646000000,72.88,73.19,72.14,72.47,158103.700,1703649599999,11487263.20315,24386,72747.578,5284431.44561,0
+1703649600000,72.47,72.88,72.41,72.71,85586.467,1703653199999,6221208.95328,13175,41301.713,3001763.40254,0
+1703653200000,72.71,73.83,72.68,73.75,260182.623,1703656799999,19081184.29389,30466,127019.105,9316203.88418,0
+1703656800000,73.74,73.81,73.47,73.74,130488.193,1703660399999,9612433.79679,16174,74331.590,5476317.65637,0
+1703660400000,73.75,73.87,73.41,73.78,109199.740,1703663999999,8040730.40156,15840,57751.812,4252542.44291,0
+1703664000000,73.79,75.39,73.51,74.41,657070.835,1703667599999,49059391.23105,69347,344636.724,25729056.69811,0
+1703667600000,74.41,75.71,74.32,75.51,310075.150,1703671199999,23263418.21968,36562,164180.956,12317584.33831,0
+1703671200000,75.52,75.75,75.14,75.32,256951.005,1703674799999,19379480.65195,34234,119494.716,9012540.02187,0
+1703674800000,75.31,75.72,74.64,75.37,249052.768,1703678399999,18715851.44811,31715,115696.312,8697024.88478,0
+1703678400000,75.37,77.51,75.25,76.96,664890.413,1703681999999,50783110.65580,76385,346083.250,26437621.91164,0
+1703682000000,76.96,77.02,75.93,76.01,365618.239,1703685599999,27959018.56796,46299,171782.440,13138507.32836,0
+1703685600000,76.02,76.41,75.52,75.81,276075.458,1703689199999,20981829.77474,42567,138912.117,10558791.67221,0
+1703689200000,75.80,76.07,75.27,75.65,243262.280,1703692799999,18396905.16931,38274,120941.138,9147075.49195,0
+1703692800000,75.65,75.91,75.27,75.52,165505.965,1703696399999,12514170.81444,28121,76434.829,5779273.73181,0
+1703696400000,75.52,75.69,75.02,75.52,154502.788,1703699999999,11638297.87781,24563,70052.579,5277747.09281,0
+1703700000000,75.53,75.76,75.02,75.53,126028.891,1703703599999,9493871.54467,18449,62172.727,4683516.37165,0
+1703703600000,75.53,75.65,75.23,75.42,51920.398,1703707199999,3917428.90392,11254,25158.640,1898144.15523,0
+1703707200000,75.43,75.94,75.37,75.80,85048.949,1703710799999,6435732.63987,15202,41049.284,3106491.06300,0
+1703710800000,75.79,75.85,74.78,75.16,249247.638,1703714399999,18747531.98678,28715,108053.423,8125379.69099,0
+1703714400000,75.17,75.52,74.96,75.03,76513.332,1703717999999,5758036.92243,13898,33479.160,2519062.64189,0
+1703718000000,75.04,76.06,75.04,76.02,133676.249,1703721599999,10103776.68714,21840,63087.361,4769050.96789,0
+1703721600000,76.03,76.80,75.66,76.33,382125.445,1703725199999,29154222.15215,43160,174083.905,13282369.47109,0
+1703725200000,76.32,76.67,75.40,75.70,237709.092,1703728799999,18052907.41856,31054,107934.968,8197680.70688,0
+1703728800000,75.70,75.92,75.36,75.67,125158.038,1703732399999,9464093.26316,16812,63424.239,4795509.06364,0
+1703732400000,75.67,75.81,75.35,75.77,81006.888,1703735999999,6124816.53248,12888,40886.436,3090914.32209,0
+1703736000000,75.77,76.66,75.66,75.96,247924.101,1703739599999,18901923.11788,29452,119813.030,9133340.81353,0
+1703739600000,75.97,76.61,75.54,76.35,225872.273,1703743199999,17188349.77120,28917,109828.792,8357159.13452,0
+1703743200000,76.35,77.06,75.74,76.41,375433.537,1703746799999,28717767.41825,48513,187817.886,14368244.27355,0
+1703746800000,76.41,77.11,75.83,76.61,472614.643,1703750399999,36200960.97160,66355,234489.309,17961022.82663,0
+1703750400000,76.60,77.26,76.12,76.27,317237.966,1703753999999,24344595.49606,40449,149944.049,11511938.75521,0
+1703754000000,76.27,76.84,76.03,76.61,197256.402,1703757599999,15088931.48600,26659,99181.901,7585862.24712,0
+1703757600000,76.62,77.45,76.56,77.38,304639.018,1703761199999,23497093.02332,34187,161609.008,12464239.52661,0
+1703761200000,77.38,77.74,77.13,77.20,193942.937,1703764799999,15013276.40653,25731,95034.459,7356856.42787,0
+1703764800000,77.19,77.43,76.01,76.20,321592.730,1703768399999,24719948.43964,40978,144529.463,11110401.51653,0
+1703768400000,76.19,77.12,75.53,76.29,389230.172,1703771999999,29710098.85182,47170,191120.556,14592025.04128,0
+1703772000000,76.30,76.35,74.60,75.43,734531.597,1703775599999,55324570.75751,83390,366083.765,27573918.49102,0
+1703775600000,75.43,75.64,74.90,75.19,227828.850,1703779199999,17143353.37447,31229,109927.378,8271614.62817,0
+1703779200000,75.19,75.40,74.62,75.20,220990.465,1703782799999,16578323.10472,27940,103073.069,7733507.55328,0
+1703782800000,75.20,75.99,75.17,75.71,133176.379,1703786399999,10071602.90639,19441,61900.827,4681372.62151,0
+1703786400000,75.71,76.05,75.23,76.04,184643.499,1703789999999,13970097.13762,24672,94069.225,7117086.11214,0
+1703790000000,76.04,77.13,75.88,76.45,215498.280,1703793599999,16498200.39822,26704,99272.194,7601087.71442,0
+1703793600000,76.46,76.53,75.49,76.31,200917.246,1703797199999,15290444.04622,26229,104686.480,7965848.17296,0
+1703797200000,76.31,76.32,75.54,76.05,132195.080,1703800799999,10054099.26974,18949,65521.817,4982911.65206,0
+1703800800000,76.05,76.72,75.72,76.72,128150.069,1703804399999,9792273.77596,15651,62779.531,4796713.23642,0
+1703804400000,76.72,77.34,76.48,76.60,142378.146,1703807999999,10956807.55135,21760,68305.250,5256653.99288,0
+1703808000000,76.61,77.50,75.88,76.13,382912.793,1703811599999,29398216.82916,53099,183884.783,14120586.85729,0
+1703811600000,76.13,76.51,75.06,75.80,414327.737,1703815199999,31322868.32987,53663,201011.344,15199947.51711,0
+1703815200000,75.80,77.75,75.75,77.62,456735.053,1703818799999,35069010.19498,49968,227530.498,17471808.82736,0
+1703818800000,77.63,77.91,77.08,77.27,250502.576,1703822399999,19421303.65827,31972,118491.627,9187835.66431,0
+1703822400000,77.27,77.49,76.89,77.45,118205.986,1703825999999,9122638.30168,17052,67694.639,5225487.19339,0
+1703826000000,77.45,77.47,76.90,76.95,139739.020,1703829599999,10784687.49655,17960,74785.687,5771228.06006,0
+1703829600000,76.95,77.10,76.48,76.50,130446.957,1703833199999,10013627.76386,15350,58928.496,4524269.02227,0
+1703833200000,76.51,76.69,75.34,75.49,250357.829,1703836799999,19033997.76964,28276,109521.003,8325274.21545,0
+1703836800000,75.48,76.49,75.44,75.80,340457.961,1703840399999,25882900.32904,36012,175110.682,13310665.99722,0
+1703840400000,75.79,76.45,75.70,76.35,108219.041,1703843999999,8231421.71189,14937,53508.966,4070721.84878,0
+1703844000000,76.35,76.50,76.08,76.10,75475.036,1703847599999,5761852.88746,12578,33930.679,2590484.33715,0
+1703847600000,76.11,76.58,76.05,76.31,72952.100,1703851199999,5570597.69344,12732,32625.718,2491368.60474,0
+1703851200000,76.31,76.52,76.00,76.13,110567.734,1703854799999,8436450.30268,14242,52964.155,4040870.55847,0
+1703854800000,76.13,76.68,75.93,76.46,105975.439,1703858399999,8087098.10231,16061,48616.006,3709586.86333,0
+1703858400000,76.46,76.97,76.20,76.97,125481.607,1703861999999,9607417.73567,18387,58857.503,4506479.91406,0
+1703862000000,76.98,77.08,75.01,75.56,439470.908,1703865599999,33478149.90338,55655,204381.242,15570351.91951,0
+1703865600000,75.57,75.78,74.57,74.70,402706.440,1703869199999,30271694.16466,55845,189549.292,14252147.25749,0
+1703869200000,74.70,74.94,73.74,74.23,369793.799,1703872799999,27448217.56888,54992,166181.438,12336474.84677,0
+1703872800000,74.23,74.87,74.16,74.73,104369.626,1703876399999,7789050.96995,17760,48128.302,3591010.75276,0
+1703876400000,74.73,75.00,74.46,74.84,58782.505,1703879999999,4395188.05024,12210,25683.133,1920338.55466,0
+1703880000000,74.83,74.84,74.32,74.52,59224.457,1703883599999,4416798.16710,11186,26873.288,2004126.89425,0
+1703883600000,74.52,75.03,74.16,74.30,115149.491,1703887199999,8593955.74041,17675,54053.165,4034358.41301,0
+1703887200000,74.30,74.31,72.64,73.19,338848.085,1703890799999,24827340.75053,46289,151403.005,11095512.95895,0
+1703890800000,73.19,73.57,73.12,73.31,110400.717,1703894399999,8096151.00974,14291,56036.470,4109332.88811,0
+1703894400000,73.32,73.76,73.11,73.45,160932.502,1703897999999,11822879.75621,18213,94481.320,6941114.40727,0
+1703898000000,73.45,73.88,73.06,73.20,173671.778,1703901599999,12752779.24291,17263,80131.180,5885672.64704,0
+1703901600000,73.20,73.45,72.42,72.60,156211.052,1703905199999,11388242.88886,20990,70324.815,5128688.66128,0
+1703905200000,72.61,73.05,72.53,73.02,109477.034,1703908799999,7967100.56353,16627,56823.292,4135335.25839,0
+1703908800000,73.02,73.31,72.96,73.22,75819.672,1703912399999,5548704.07322,12690,32521.277,2379976.52451,0
+1703912400000,73.21,74.05,73.14,74.02,207036.298,1703915999999,15265432.39679,22009,99619.905,7344887.74861,0
+1703916000000,74.01,74.04,73.59,73.68,108277.486,1703919599999,7988864.83839,11455,51668.128,3811744.87005,0
+1703919600000,73.69,74.03,73.60,73.96,101575.720,1703923199999,7498606.68843,13521,51068.087,3770180.39584,0
+1703923200000,73.96,74.08,73.02,73.21,210560.365,1703926799999,15490014.44225,24205,98675.236,7257683.62448,0
+1703926800000,73.21,73.60,72.63,73.06,148886.819,1703930399999,10888655.69220,20402,73254.112,5358298.11479,0
+1703930400000,73.06,73.26,72.72,73.22,92257.984,1703933999999,6739196.32278,12510,46176.871,3373829.99645,0
+1703934000000,73.22,73.39,73.07,73.14,56340.176,1703937599999,4127191.35346,8800,26017.233,1905714.07545,0
+1703937600000,73.14,73.59,73.06,73.36,83685.777,1703941199999,6136970.01951,12175,36885.888,2704401.80547,0
+1703941200000,73.36,73.50,73.03,73.27,80249.661,1703944799999,5878185.33779,11642,40484.456,2965441.90884,0
+1703944800000,73.28,73.64,73.23,73.63,86826.965,1703948399999,6376981.72851,12645,41811.753,3070958.19936,0
+1703948400000,73.63,73.87,73.46,73.64,89658.328,1703951999999,6603693.47230,12707,42162.286,3105560.11294,0
+1703952000000,73.63,73.89,73.30,73.45,119881.644,1703955599999,8823408.35522,15938,57855.071,4258138.25590,0
+1703955600000,73.45,73.53,73.06,73.21,106469.025,1703959199999,7799691.64707,14128,53390.446,3911857.81148,0
+1703959200000,73.20,73.30,72.91,73.11,73490.556,1703962799999,5371435.76211,10550,33168.171,2424524.67570,0
+1703962800000,73.11,73.41,73.04,73.38,51517.217,1703966399999,3774272.40156,8042,25983.607,1903532.50792,0
+1703966400000,73.37,73.44,73.21,73.37,43105.450,1703969999999,3161821.20426,6730,20516.799,1504914.25695,0
+1703970000000,73.36,73.57,73.30,73.43,43409.482,1703973599999,3187118.59841,6700,22804.813,1674232.87792,0
+1703973600000,73.42,73.54,72.82,73.01,57622.552,1703977199999,4216765.78209,8935,25506.389,1866697.54623,0
+1703977200000,73.02,73.55,73.02,73.29,64480.296,1703980799999,4730293.20513,10064,33271.078,2440487.80534,0
+1703980800000,73.29,73.43,73.03,73.27,60831.336,1703984399999,4455256.72161,10696,28806.245,2109687.42933,0
+1703984400000,73.27,73.41,72.84,72.93,62534.752,1703987999999,4571114.19441,8971,29704.506,2171767.64463,0
+1703988000000,72.93,73.05,72.23,72.69,116864.705,1703991599999,8488418.87127,16747,48712.618,3539040.38027,0
+1703991600000,72.69,72.91,72.41,72.86,104393.002,1703995199999,7582890.89819,14419,58116.436,4221690.68672,0
+1703995200000,72.86,73.14,72.72,72.91,76193.778,1703998799999,5559274.21174,11785,38140.110,2782861.03357,0
+1703998800000,72.90,73.13,72.87,72.91,51014.307,1704002399999,3724891.66638,7718,20051.392,1463877.37365,0
+1704002400000,72.90,73.18,72.80,73.10,52448.650,1704005999999,3828815.64737,7524,24137.303,1762545.38455,0
+1704006000000,73.09,73.53,73.07,73.44,94986.652,1704009599999,6963955.94862,13043,42058.399,3083362.50398,0
+1704009600000,73.43,73.58,73.22,73.30,73319.653,1704013199999,5381786.37121,10315,35029.238,2571639.45434,0
+1704013200000,73.31,73.96,73.27,73.87,146571.196,1704016799999,10808146.94160,18395,74853.942,5518371.34915,0
+1704016800000,73.86,74.15,73.81,74.01,107119.471,1704020399999,7922146.62475,13344,50115.144,3706200.86585,0
+1704020400000,74.02,74.16,73.73,73.95,130284.049,1704023999999,9632792.05409,12891,62037.022,4586428.08511,0
+1704024000000,73.95,74.14,73.89,73.97,96760.140,1704027599999,7160962.52052,10653,43394.041,3210919.84151,0
+1704027600000,73.97,74.24,73.92,73.98,88649.172,1704031199999,6563355.96363,11290,43756.017,3239931.66423,0
+1704031200000,73.98,74.20,73.90,74.04,84571.233,1704034799999,6261850.55219,9552,37261.213,2758727.20103,0
+1704034800000,74.05,74.17,73.94,74.02,76709.298,1704038399999,5679654.55165,9773,38526.638,2852629.28039,0
+1704038400000,74.01,74.28,73.89,74.00,137163.467,1704041999999,10158451.36777,14164,64329.155,4764191.15099,0
+1704042000000,74.00,74.29,73.90,74.28,81404.779,1704045599999,6025545.49183,9730,37189.626,2752591.15066,0
+1704045600000,74.27,74.30,73.98,74.06,66299.558,1704049199999,4914241.19487,8984,28445.666,2108307.67299,0
+1704049200000,74.06,74.14,73.95,74.00,37859.420,1704052799999,2802784.93930,6569,16724.681,1238153.22912,0
+1704052800000,74.00,74.11,73.60,73.68,130142.773,1704056399999,9608009.48737,14888,58543.946,4322184.15416,0
+1704056400000,73.68,74.15,73.63,73.87,75518.553,1704059999999,5586199.04226,9683,37652.656,2785111.26418,0
+1704060000000,73.86,73.90,71.34,72.48,240112.465,1704063599999,17461526.09892,35049,108343.701,7881621.31497,0
+1704063600000,72.48,73.07,72.39,72.89,174942.617,1704067199999,12723668.00413,24457,94758.321,6891861.52405,0
+1704067200000,72.89,73.26,72.82,73.13,110101.877,1704070799999,8046024.63250,15985,53667.126,3921798.31310,0
+1704070800000,73.13,73.45,72.95,73.40,57843.972,1704074399999,4237393.92388,11262,27921.078,2045391.23886,0
+1704074400000,73.40,73.47,73.16,73.23,48603.826,1704077999999,3563802.58209,9630,19787.608,1451102.73861,0
+1704078000000,73.22,73.22,72.52,72.72,89641.108,1704081599999,6526091.28195,14411,44517.457,3239978.03344,0
+1704081600000,72.71,72.84,72.17,72.59,134618.367,1704085199999,9756169.67422,18916,65670.541,4758874.12768,0
+1704085200000,72.59,72.74,72.10,72.26,62347.874,1704088799999,4518412.42238,11107,25970.633,1882215.65498,0
+1704088800000,72.26,72.94,72.19,72.90,56833.726,1704092399999,4123845.17954,10506,30497.921,2212978.61405,0
+1704092400000,72.90,73.34,72.85,73.27,76812.691,1704095999999,5616855.70651,12078,38520.937,2816711.24523,0
+1704096000000,73.26,73.33,73.08,73.28,47343.907,1704099599999,3465242.07986,8928,24024.079,1758481.19104,0
+1704099600000,73.29,73.55,73.28,73.40,60837.201,1704103199999,4466920.04027,10500,28489.855,2091820.29308,0
+1704103200000,73.41,73.52,73.34,73.42,29794.177,1704106799999,2187545.76735,6924,12998.060,954386.47055,0
+1704106800000,73.42,73.49,73.16,73.31,42707.528,1704110399999,3131129.08786,7385,19910.983,1459766.91635,0
+1704110400000,73.32,73.64,73.29,73.31,63437.502,1704113999999,4658502.68137,9054,29053.669,2133511.23082,0
+1704114000000,73.32,73.75,73.24,73.70,60311.560,1704117599999,4438210.21712,9494,32585.090,2397738.37294,0
+1704117600000,73.69,73.71,73.20,73.40,90846.989,1704121199999,6673716.19919,11898,40043.780,2941127.71243,0
+1704121200000,73.40,73.84,73.35,73.76,55623.589,1704124799999,4093793.94839,9566,25676.933,1889520.11202,0
+1704124800000,73.76,73.82,73.46,73.57,67103.973,1704128399999,4942393.09945,10566,29430.223,2167353.27616,0
+1704128400000,73.56,73.77,73.55,73.75,44049.226,1704131999999,3243836.72809,7514,22281.699,1641022.01299,0
+1704132000000,73.75,74.21,73.71,74.05,80660.034,1704135599999,5969317.03126,14572,40038.187,2962935.08090,0
+1704135600000,74.05,74.52,74.05,74.24,81869.637,1704139199999,6080287.32205,12718,45678.802,3392785.83401,0
+1704139200000,74.24,74.64,74.21,74.29,91814.171,1704142799999,6828973.78384,14332,45859.716,3411645.08511,0
+1704142800000,74.29,74.36,74.06,74.33,52771.207,1704146399999,3914964.70467,8727,27270.440,2022952.97441,0
+1704146400000,74.33,74.51,74.12,74.51,43854.340,1704149999999,3260244.38820,8072,20089.764,1493565.33138,0
+1704150000000,74.51,74.90,74.48,74.81,72479.912,1704153599999,5414199.15216,12110,37422.850,2795170.21210,0
+1704153600000,74.82,75.55,74.59,75.46,259486.354,1704157199999,19480184.44799,29864,119212.475,8950586.18070,0
+1704157200000,75.47,76.02,74.94,75.21,241651.201,1704160799999,18240086.56449,29630,117555.900,8873811.95050,0
+1704160800000,75.21,75.39,75.04,75.36,73292.451,1704164399999,5514385.40485,10219,32728.686,2462505.51364,0
+1704164400000,75.36,75.44,74.87,75.17,91578.456,1704167999999,6876795.42760,12165,39120.931,2938475.05807,0
+1704168000000,75.18,75.27,75.00,75.12,70565.416,1704171599999,5300926.67726,9290,36128.259,2714120.64432,0
+1704171600000,75.12,75.27,74.72,74.77,60889.278,1704175199999,4565527.76800,8798,26770.346,2007848.92655,0
+1704175200000,74.77,74.97,74.60,74.73,65826.374,1704178799999,4921130.16951,8891,33318.833,2491574.55777,0
+1704178800000,74.74,75.08,74.71,74.80,80563.617,1704182399999,6032193.61872,11140,37485.021,2806671.73420,0
+1704182400000,74.80,75.63,74.67,75.49,138442.281,1704185999999,10410405.53882,17050,70964.992,5339475.58126,0
+1704186000000,75.48,75.54,75.13,75.38,79100.890,1704189599999,5959272.65082,11719,36564.588,2754887.57720,0
+1704189600000,75.39,75.42,74.94,75.39,97265.133,1704193199999,7315857.32496,13271,44103.216,3317741.27133,0
+1704193200000,75.39,75.47,74.63,74.98,118018.275,1704196799999,8848868.05603,16231,55880.188,4188545.21879,0
+1704196800000,74.98,75.06,74.48,74.49,126607.541,1704200399999,9466522.49211,13742,58573.342,4380190.90138,0
+1704200400000,74.48,74.93,74.40,74.74,91136.787,1704203999999,6807913.39553,12207,45817.177,3423321.19372,0
+1704204000000,74.74,74.75,73.31,73.57,384019.222,1704207599999,28356601.39423,41962,197953.175,14614703.15214,0
+1704207600000,73.57,73.76,73.07,73.48,229412.699,1704211199999,16852520.45621,29286,122170.858,8976835.21659,0
+1704211200000,73.48,73.63,73.07,73.48,158440.533,1704214799999,11619994.84302,21027,80524.257,5905228.11801,0
+1704214800000,73.47,73.52,72.91,73.16,114631.247,1704218399999,8392953.95309,17111,50403.548,3690877.41465,0
+1704218400000,73.16,73.33,73.09,73.23,57410.257,1704221999999,4202351.33551,10781,29571.447,2164600.36508,0
+1704222000000,73.22,73.49,72.95,73.16,85643.585,1704225599999,6268128.55494,14073,41739.906,3054906.30546,0
+1704225600000,73.16,73.51,73.01,73.02,84786.306,1704229199999,6212270.81764,13282,44346.256,3249288.61119,0
+1704229200000,73.01,73.09,72.53,73.05,211461.244,1704232799999,15396755.46305,26318,89875.396,6543501.21063,0
+1704232800000,73.04,73.21,72.89,73.14,70513.344,1704236399999,5152444.94801,11782,32682.315,2387819.80766,0
+1704236400000,73.14,73.36,72.77,73.04,74879.509,1704239999999,5473938.94159,12566,31726.926,2319137.23486,0
+1704240000000,73.03,73.39,72.88,73.25,85403.097,1704243599999,6249825.24613,13516,42033.952,3076157.76525,0
+1704243600000,73.25,73.54,73.23,73.52,61531.768,1704247199999,4517263.17238,10106,29500.630,2166021.38499,0
+1704247200000,73.52,73.69,73.26,73.29,56627.490,1704250799999,4160829.10416,9214,25883.949,1902359.43530,0
+1704250800000,73.30,73.33,73.09,73.21,41490.036,1704254399999,3037185.27681,6243,18573.704,1359635.31454,0
+1704254400000,73.21,73.51,73.15,73.28,44907.924,1704257999999,3292397.39251,7275,21262.781,1559088.08959,0
+1704258000000,73.28,73.43,73.17,73.32,39281.400,1704261599999,2880757.29966,7428,19983.330,1465556.99574,0
+1704261600000,73.32,73.50,73.25,73.42,53305.576,1704265199999,3911264.86364,8147,27904.160,2047548.97597,0
+1704265200000,73.42,73.66,72.90,73.06,129640.249,1704268799999,9503704.67556,15188,61877.944,4537517.14607,0
+1704268800000,73.06,73.42,73.06,73.38,89458.814,1704272399999,6549406.04495,12332,44974.674,3292841.80603,0
+1704272400000,73.38,73.61,73.30,73.47,82135.572,1704275999999,6033093.02940,11078,37723.779,2771161.34997,0
+1704276000000,73.47,73.59,72.90,73.13,96297.927,1704279599999,7050199.18590,14260,44113.636,3229727.30000,0
+1704279600000,73.14,73.17,71.31,71.86,643423.252,1704283199999,46513089.11232,73263,295692.115,21378607.59216,0
+1704283200000,71.86,72.08,56.18,65.70,2900488.390,1704286799999,187010559.81273,274686,1208541.293,77951989.98673,0
+1704286800000,65.71,65.74,63.79,64.73,1087911.640,1704290399999,70449290.90071,98622,432837.109,28025019.51049,0
+1704290400000,64.73,65.14,63.25,64.87,456559.696,1704293999999,29388455.09166,54985,228016.483,14679766.35429,0
+1704294000000,64.87,65.88,64.68,65.85,407549.789,1704297599999,26648150.01343,47863,198393.094,12973411.10383,0
+1704297600000,65.86,66.08,65.01,65.42,474835.517,1704301199999,31176535.21946,49181,230876.783,15161865.00030,0
+1704301200000,65.43,65.46,64.75,65.16,185502.968,1704304799999,12074876.13229,27158,83382.594,5427947.54508,0
+1704304800000,65.17,65.38,64.14,64.76,221698.876,1704308399999,14397641.74377,29122,106396.683,6909576.98723,0
+1704308400000,64.77,65.63,64.75,64.96,159891.285,1704311999999,10407458.33622,22108,74431.899,4845870.15980,0
+1704312000000,64.96,65.49,64.84,65.41,112751.756,1704315599999,7356960.08807,14624,47549.043,3101486.98580,0
+1704315600000,65.42,65.79,65.23,65.74,101331.422,1704319199999,6640496.73301,13655,49354.924,3234215.21507,0
+1704319200000,65.74,65.76,64.99,65.28,109117.284,1704322799999,7136445.18010,12415,47167.576,3085071.01406,0
+1704322800000,65.28,65.30,64.88,65.23,107428.020,1704326399999,6992029.10343,15055,52756.513,3433842.66800,0
+1704326400000,65.23,65.72,65.13,65.45,129157.433,1704329999999,8453773.80366,16984,57761.569,3780606.11790,0
+1704330000000,65.46,65.55,64.62,64.94,137201.324,1704333599999,8919092.32543,18114,68038.360,4421980.61839,0
+1704333600000,64.94,65.81,64.84,65.75,89597.055,1704337199999,5861990.28799,12544,42481.163,2779805.44612,0
+1704337200000,65.76,65.86,65.00,65.08,151386.042,1704340799999,9886350.15508,16897,60808.170,3970699.46050,0
+1704340800000,65.07,65.61,65.00,65.56,75590.967,1704344399999,4936824.69938,12200,41718.798,2724192.27518,0
+1704344400000,65.55,65.78,65.30,65.51,84789.528,1704347999999,5554456.45319,11578,37385.163,2449088.94121,0
+1704348000000,65.50,65.78,65.43,65.65,63411.228,1704351599999,4160144.51452,9329,28609.598,1877068.57858,0
+1704351600000,65.65,65.85,64.97,65.01,206457.570,1704355199999,13489443.62059,22005,104435.050,6822387.04607,0
+1704355200000,65.00,65.20,64.52,64.98,199270.131,1704358799999,12926800.76712,24778,105708.194,6859190.03254,0
+1704358800000,64.99,65.39,64.91,65.15,83586.743,1704362399999,5447931.40443,11643,34528.346,2250742.43289,0
+1704362400000,65.16,65.32,64.66,65.22,171855.731,1704365999999,11172666.34876,19309,86066.411,5595863.62270,0
+1704366000000,65.21,65.31,64.89,65.17,66294.073,1704369599999,4318575.46358,10430,31925.627,2079323.00601,0
+1704369600000,65.17,65.47,64.98,65.38,116728.886,1704373199999,7617603.14850,13578,57975.290,3783532.03185,0
+1704373200000,65.37,65.65,65.14,65.47,85187.516,1704376799999,5569398.55295,12219,39879.824,2606553.24712,0
+1704376800000,65.47,66.31,65.40,66.29,151616.878,1704380399999,9973052.89674,19605,74703.397,4914720.05145,0
+1704380400000,66.29,66.67,65.87,66.31,240076.633,1704383999999,15918099.10291,27974,108198.847,7174078.76961,0
+1704384000000,66.30,66.38,65.73,66.02,135594.600,1704387599999,8952203.45364,18976,60108.072,3968853.16250,0
+1704387600000,66.01,66.34,65.87,66.16,96846.783,1704391199999,6406302.31639,13225,50189.363,3320096.23959,0
+1704391200000,66.15,66.45,66.00,66.38,61329.903,1704394799999,4061156.04002,10183,27982.794,1853187.29719,0
+1704394800000,66.37,66.61,66.05,66.12,109181.581,1704398399999,7248286.79878,14652,52279.559,3470861.06886,0
+1704398400000,66.13,67.11,66.12,66.60,167946.394,1704401999999,11197712.74471,20267,90359.638,6024542.28742,0
+1704402000000,66.59,66.83,66.20,66.53,109595.661,1704405599999,7293083.26762,14368,56969.798,3791136.16295,0
+1704405600000,66.53,66.82,66.09,66.38,90228.986,1704409199999,6000806.46545,11785,47222.777,3140507.44803,0
+1704409200000,66.37,66.54,66.23,66.41,68933.975,1704412799999,4577534.16098,9381,33100.255,2197823.63883,0
+1704412800000,66.42,66.74,66.18,66.45,90674.344,1704416399999,6027002.84831,14491,45547.960,3027867.10939,0
+1704416400000,66.44,66.57,62.74,65.36,664045.024,1704419999999,43240701.04032,68470,318385.359,20744116.37303,0
+1704420000000,65.37,65.91,64.94,65.14,217338.017,1704423599999,14221330.10854,31508,107844.994,7057010.02063,0
+1704423600000,65.14,65.51,65.00,65.24,73106.808,1704427199999,4770496.26522,11291,38550.625,2515497.92991,0
+1704427200000,65.24,65.40,64.72,65.28,193481.155,1704430799999,12585568.99370,21652,103603.670,6738060.65543,0
+1704430800000,65.28,65.59,65.20,65.45,67910.841,1704434399999,4444190.17806,9033,33699.630,2205321.17210,0
+1704434400000,65.44,65.89,65.44,65.72,91034.442,1704437999999,5977366.44427,11954,41705.832,2738339.44213,0
+1704438000000,65.73,65.94,65.53,65.79,117293.517,1704441599999,7709518.01135,13503,55871.189,3672375.46921,0
+1704441600000,65.79,66.04,65.61,65.69,103488.216,1704445199999,6812173.61146,12962,45325.998,2983647.81975,0
+1704445200000,65.68,66.08,65.64,65.99,128725.887,1704448799999,8479057.15516,15680,60517.559,3985889.89892,0
+1704448800000,65.99,66.05,64.66,65.14,156517.411,1704452399999,10237296.49895,19361,75069.039,4910445.78273,0
+1704452400000,65.15,65.47,65.01,65.09,158447.722,1704455999999,10340500.30751,19524,76731.994,5007702.78740,0
+1704456000000,65.09,65.53,64.78,65.33,153280.913,1704459599999,9992584.51911,20068,74227.786,4839284.59058,0
+1704459600000,65.34,65.68,65.04,65.26,186925.541,1704463199999,12214185.45544,22559,87910.191,5745374.87863,0
+1704463200000,65.25,65.44,64.23,64.52,293630.846,1704466799999,19021732.65566,36554,136495.647,8843105.60377,0
+1704466800000,64.53,65.12,64.11,64.97,212359.401,1704470399999,13750761.52668,28002,104375.392,6757027.42257,0
+1704470400000,64.97,65.63,64.60,64.72,246377.359,1704473999999,16056535.22943,30149,134401.637,8760153.06843,0
+1704474000000,64.72,65.20,64.35,65.14,285632.765,1704477599999,18534135.23409,34453,141233.128,9163236.77982,0
+1704477600000,65.15,65.78,65.01,65.70,106135.485,1704481199999,6945059.18039,14454,52279.650,3419999.96919,0
+1704481200000,65.70,66.13,65.50,65.65,120034.471,1704484799999,7906167.58642,15736,65450.092,4311407.97248,0
+1704484800000,65.65,66.48,65.57,65.86,175195.071,1704488399999,11563670.14687,19786,80203.677,5291925.69892,0
+1704488400000,65.86,65.86,65.25,65.77,106359.246,1704491999999,6972357.00401,14720,56762.791,3721085.71874,0
+1704492000000,65.78,65.84,65.15,65.48,70638.386,1704495599999,4626126.61832,9830,36040.215,2360111.26892,0
+1704495600000,65.48,65.99,65.48,65.99,103913.324,1704499199999,6834503.93513,13246,52241.996,3436176.43231,0
+1704499200000,66.00,66.08,65.46,65.69,77006.254,1704502799999,5064331.78733,12191,34370.528,2260265.22043,0
+1704502800000,65.70,65.75,65.17,65.58,90550.681,1704506399999,5923062.21347,12120,36025.828,2356477.06723,0
+1704506400000,65.58,65.74,65.35,65.48,53839.295,1704509999999,3528880.51775,10011,24680.144,1617524.20446,0
+1704510000000,65.48,65.55,65.28,65.35,34491.482,1704513599999,2256344.10254,7529,17483.381,1143712.21027,0
+1704513600000,65.36,65.55,64.95,65.00,59937.738,1704517199999,3907371.54454,10108,28705.500,1871398.29043,0
+1704517200000,65.00,65.17,63.76,64.34,290892.497,1704520799999,18748634.99974,34467,149870.890,9662193.63048,0
+1704520800000,64.35,64.51,63.20,63.48,355939.631,1704524399999,22733387.57741,41779,167724.075,10712068.90312,0
+1704524400000,63.49,64.50,63.45,64.47,198065.108,1704527999999,12667244.83454,24993,95650.362,6115609.75406,0
+1704528000000,64.46,64.79,64.10,64.78,84507.466,1704531599999,5448606.47781,13007,42410.230,2734252.70240,0
+1704531600000,64.77,64.90,64.57,64.72,74315.061,1704535199999,4810550.10374,10805,31534.601,2041434.92666,0
+1704535200000,64.73,65.02,64.57,64.86,81629.146,1704538799999,5292600.06319,10704,36122.470,2342088.68400,0
+1704538800000,64.85,65.17,64.67,65.13,96627.343,1704542399999,6274605.58987,11509,47523.563,3084912.48461,0
+1704542400000,65.13,65.28,64.93,65.24,73356.110,1704545999999,4778958.30162,11601,32431.709,2113246.75845,0
+1704546000000,65.24,65.59,65.03,65.46,78575.666,1704549599999,5136283.29759,11830,35552.503,2324157.62509,0
+1704549600000,65.47,65.62,65.15,65.31,76738.636,1704553199999,5020848.20106,11968,37901.658,2480154.14642,0
+1704553200000,65.31,65.68,65.15,65.49,100173.016,1704556799999,6553713.43024,13701,57577.034,3767503.80224,0
+1704556800000,65.48,65.70,65.30,65.49,68205.673,1704560399999,4465884.67985,11320,33594.360,2199665.95323,0
+1704560400000,65.48,65.73,65.39,65.68,36073.453,1704563999999,2365324.52536,7217,17081.335,1120139.11995,0
+1704564000000,65.69,65.88,65.51,65.55,57014.042,1704567599999,3745681.83807,9392,28870.255,1897026.72817,0
+1704567600000,65.56,65.71,65.33,65.59,55488.503,1704571199999,3633377.25158,9894,28698.939,1879162.41645,0
+1704571200000,65.58,65.72,65.33,65.55,51985.977,1704574799999,3405857.92836,9962,25277.516,1656329.27374,0
+1704574800000,65.55,65.56,65.35,65.42,41826.287,1704578399999,2737033.94833,7496,21283.692,1392679.12025,0
+1704578400000,65.42,65.56,65.23,65.41,40069.945,1704581999999,2620464.12395,6912,20995.009,1372946.36954,0
+1704582000000,65.41,65.69,65.16,65.65,67726.941,1704585599999,4434770.10147,10619,39430.315,2582339.97506,0
+1704585600000,65.64,65.83,65.52,65.76,63713.963,1704589199999,4185809.08320,11453,34404.017,2260261.53139,0
+1704589200000,65.76,65.88,65.53,65.58,45493.017,1704592799999,2990357.93332,8047,19984.940,1313750.45407,0
+1704592800000,65.58,65.85,65.30,65.49,62751.743,1704596399999,4116492.43815,9409,29554.374,1938886.71518,0
+1704596400000,65.48,65.70,65.35,65.68,40303.323,1704599999999,2641712.25282,7387,23471.774,1538334.27189,0
+1704600000000,65.68,66.00,65.64,65.91,60977.285,1704603599999,4014122.76280,9913,34515.799,2271857.64104,0
+1704603600000,65.90,66.03,65.64,65.94,53355.444,1704607199999,3513871.93023,8496,22799.238,1501675.96485,0
+1704607200000,65.94,66.39,65.92,66.15,95191.499,1704610799999,6299676.44607,15600,49953.075,3305986.47168,0
+1704610800000,66.15,66.16,65.76,65.83,40279.546,1704614399999,2655479.37333,8119,18313.916,1207203.18403,0
+1704614400000,65.83,66.05,65.50,65.67,91324.260,1704617999999,6003838.81176,13112,44059.588,2896814.25151,0
+1704618000000,65.68,65.86,65.31,65.34,113468.342,1704621599999,7443427.68068,18567,55820.689,3661536.95228,0
+1704621600000,65.33,65.57,65.26,65.39,72003.880,1704625199999,4707436.87102,12881,32547.921,2128144.71740,0
+1704625200000,65.40,65.59,65.34,65.37,37581.490,1704628799999,2460040.65507,7884,19343.806,1266316.39566,0
+1704628800000,65.37,65.45,65.06,65.35,68420.284,1704632399999,4466634.07282,10271,31970.892,2086846.27952,0
+1704632400000,65.36,65.79,65.33,65.58,71504.231,1704635999999,4688541.91516,10965,33317.392,2184465.89222,0
+1704636000000,65.58,65.71,65.23,65.49,77368.186,1704639599999,5063130.70500,12866,37146.423,2430938.65548,0
+1704639600000,65.49,65.52,64.69,65.01,148643.515,1704643199999,9668518.28856,20878,68564.540,4460036.55926,0
+1704643200000,65.00,65.11,64.23,64.53,168818.527,1704646799999,10913121.48686,21899,88612.326,5727602.12397,0
+1704646800000,64.53,65.19,64.45,65.02,111781.874,1704650399999,7248049.28497,16899,52180.388,3382821.04144,0
+1704650400000,65.03,65.33,65.03,65.18,54768.476,1704653999999,3570798.76995,11409,24541.595,1600021.16267,0
+1704654000000,65.18,65.32,64.98,65.29,51181.926,1704657599999,3334598.39961,7776,20126.967,1311214.53403,0
+1704657600000,65.29,65.35,65.07,65.16,38198.384,1704661199999,2491645.29830,7334,15081.851,983835.41527,0
+1704661200000,65.16,65.23,64.95,65.13,39267.416,1704664799999,2556263.43732,7495,14729.453,958786.13932,0
+1704664800000,65.13,65.13,63.66,64.12,313495.702,1704668399999,20141414.16897,35481,156767.534,10071812.77188,0
+1704668400000,64.12,64.80,63.64,64.24,373343.092,1704671999999,23937014.53647,40582,184686.192,11838438.02921,0
+1704672000000,64.24,64.48,63.61,63.71,274972.169,1704675599999,17621304.53486,35751,140167.223,8981460.98871,0
+1704675600000,63.72,64.24,63.35,63.47,250925.033,1704679199999,15999922.79243,30986,125588.205,8007863.08132,0
+1704679200000,63.47,63.74,61.35,62.28,539793.037,1704682799999,33776849.25474,62427,259653.116,16252431.15345,0
+1704682800000,62.29,62.79,60.97,62.32,456497.599,1704686399999,28266070.80109,56197,234238.284,14509809.82725,0
+1704686400000,62.32,63.12,62.22,63.03,146793.133,1704689999999,9207037.28632,19154,73656.906,4618854.20723,0
+1704690000000,63.02,63.41,62.85,63.25,102431.522,1704693599999,6468146.03159,14534,52146.801,3292985.25315,0
+1704693600000,63.25,64.60,63.15,64.22,350186.178,1704697199999,22413179.49576,38970,170764.649,10924486.46787,0
+1704697200000,64.21,64.80,64.19,64.63,112480.908,1704700799999,7259511.90565,17544,49672.171,3206257.69330,0
+1704700800000,64.63,64.98,64.37,64.43,115926.071,1704704399999,7498631.04404,15673,54482.882,3525285.47930,0
+1704704400000,64.44,64.64,63.83,64.01,109053.691,1704707999999,7004924.50614,15367,58649.442,3768909.49287,0
+1704708000000,64.02,64.67,63.84,63.90,171867.464,1704711599999,11032094.00836,20396,81803.162,5249290.65822,0
+1704711600000,63.90,64.75,63.83,64.53,155293.523,1704715199999,9985699.67476,20229,75924.411,4881159.28201,0
+1704715200000,64.53,65.40,64.47,65.30,319725.905,1704718799999,20784199.38043,41279,158412.974,10297847.19892,0
+1704718800000,65.30,65.65,65.07,65.34,156738.658,1704722399999,10239907.20433,22448,79380.539,5186192.94504,0
+1704722400000,65.35,65.83,65.16,65.46,132704.097,1704725999999,8692013.91884,19053,63764.480,4176972.38830,0
+1704726000000,65.46,66.06,65.35,65.66,174195.910,1704729599999,11446282.38921,24343,89726.065,5896762.43140,0
+1704729600000,65.67,65.92,65.25,65.28,86406.791,1704733199999,5663802.84493,15280,40897.438,2681020.19986,0
+1704733200000,65.27,65.99,65.20,65.96,111104.222,1704736799999,7283456.35779,16622,61622.720,4039376.56309,0
+1704736800000,65.96,67.11,65.82,66.84,385412.330,1704740399999,25646380.77186,45639,195835.751,13033697.52663,0
+1704740400000,66.84,67.24,66.36,67.20,175264.477,1704743999999,11709052.73240,25262,87934.623,5876658.43141,0
+1704744000000,67.21,67.52,66.66,67.19,198219.542,1704747599999,13285946.13600,23831,94725.483,6349293.52965,0
+1704747600000,67.18,67.74,67.07,67.40,111374.874,1704751199999,7501406.78054,17617,52133.081,3511978.19758,0
+1704751200000,67.40,68.21,67.29,68.18,93807.933,1704754799999,6356708.57766,14224,48443.309,3283544.49973,0
+1704754800000,68.18,68.39,67.64,67.76,110240.270,1704758399999,7499374.19001,16840,50470.233,3433102.85057,0
+1704758400000,67.76,67.84,66.46,67.07,272712.438,1704761999999,18297369.44835,35445,127599.852,8562666.58592,0
+1704762000000,67.07,67.36,66.67,67.02,140469.278,1704765599999,9408984.06312,18560,65869.796,4412096.54116,0
+1704765600000,67.02,67.11,66.77,66.96,61284.270,1704769199999,4100057.46292,9258,27085.330,1811915.46247,0
+1704769200000,66.96,66.99,66.67,66.88,62673.902,1704772799999,4188249.69824,9373,26941.076,1800527.11320,0
+1704772800000,66.88,67.42,66.76,67.36,109815.927,1704776399999,7369626.50111,14708,55566.866,3729511.88097,0
+1704776400000,67.36,67.44,66.71,66.94,75579.912,1704779999999,5063617.80163,11314,34670.050,2322843.78509,0
+1704780000000,66.94,66.97,66.60,66.86,74942.943,1704783599999,5005945.73302,10874,32605.214,2178270.84076,0
+1704783600000,66.85,67.06,66.69,66.94,43121.764,1704787199999,2883959.05332,8903,19146.674,1280584.49993,0
+1704787200000,66.93,67.11,66.39,66.47,82733.882,1704790799999,5523606.45425,13158,40632.392,2713859.67654,0
+1704790800000,66.47,66.66,65.79,66.06,168362.599,1704794399999,11146642.33821,21250,84255.758,5579557.65144,0
+1704794400000,66.06,66.54,65.96,66.00,110635.996,1704797999999,7330431.18830,15012,57185.066,3788650.14561,0
+1704798000000,66.00,66.32,65.77,65.99,70581.339,1704801599999,4661982.89115,12754,33426.729,2208025.58709,0
+1704801600000,65.99,66.12,64.07,64.78,383424.944,1704805199999,24990301.59655,43256,182222.215,11879559.12642,0
+1704805200000,64.78,65.58,64.70,65.41,262869.249,1704808799999,17160484.38972,32900,137359.660,8967733.34724,0
+1704808800000,65.40,65.58,64.97,65.10,134708.339,1704812399999,8796515.72521,20119,66053.716,4313173.05308,0
+1704812400000,65.09,65.26,64.82,65.03,157609.346,1704815999999,10253670.33603,20963,77520.855,5043517.18863,0
+1704816000000,65.02,65.48,64.57,65.38,139252.793,1704819599999,9064531.59802,20318,62307.564,4055579.83516,0
+1704819600000,65.37,65.69,64.99,65.63,147861.473,1704823199999,9656429.56350,18826,70571.223,4609387.24911,0
+1704823200000,65.63,66.66,65.37,65.95,431551.328,1704826799999,28510695.50633,37306,225467.016,14901115.39552,0
+1704826800000,65.95,66.08,65.21,65.81,97557.771,1704830399999,6412398.67570,14970,45399.585,2983790.70692,0
+1704830400000,65.82,65.87,64.91,65.02,82851.059,1704833999999,5419976.48958,15688,39366.075,2575622.92760,0
+1704834000000,65.03,67.12,64.63,65.34,891243.853,1704837599999,58712649.28111,127159,438992.604,28917418.50915,0
+1704837600000,65.35,66.53,65.15,66.44,191386.856,1704841199999,12630294.82962,27119,91036.949,6007818.49530,0
+1704841200000,66.44,67.00,66.33,67.00,106351.697,1704844799999,7088705.72336,16582,47226.707,3147728.50071,0
+1704844800000,66.99,67.43,66.65,67.09,199182.894,1704848399999,13361513.30432,29105,99190.544,6655008.04054,0
+1704848400000,67.10,67.22,66.70,67.20,95735.946,1704851999999,6407625.10117,15801,43398.924,2904452.16929,0
+1704852000000,67.19,67.48,66.96,67.11,100156.003,1704855599999,6731899.97044,14810,43398.851,2917298.86879,0
+1704855600000,67.11,67.59,66.98,67.56,61500.253,1704859199999,4144668.24087,11240,31119.096,2097207.37884,0
+1704859200000,67.56,67.83,67.37,67.46,102673.733,1704862799999,6938345.21933,15862,44496.602,3007608.20728,0
+1704862800000,67.45,67.63,66.93,67.19,79639.682,1704866399999,5352787.73902,11654,35437.243,2382732.37412,0
+1704866400000,67.18,67.22,66.66,66.70,55909.126,1704869999999,3739012.23421,9969,24782.635,1656996.40346,0
+1704870000000,66.70,66.86,66.45,66.66,74438.872,1704873599999,4963755.90326,11767,32899.305,2193453.12882,0
+1704873600000,66.66,66.87,66.37,66.51,91043.255,1704877199999,6064962.52564,14837,44725.633,2979419.13780,0
+1704877200000,66.52,67.80,66.51,67.59,328363.320,1704880799999,22047173.14601,35171,166012.353,11141441.62434,0
+1704880800000,67.59,67.78,67.04,67.09,90860.489,1704884399999,6120352.92385,14255,46726.356,3147467.89194,0
+1704884400000,67.08,67.28,66.45,67.18,154936.379,1704887999999,10386459.82787,19881,75103.406,5034923.55897,0
+1704888000000,67.17,67.28,64.95,65.69,400632.726,1704891599999,26492116.98711,58514,193376.739,12784068.51962,0
+1704891600000,65.69,66.39,65.34,66.12,166918.940,1704895199999,11012887.48468,27338,80559.797,5313729.20104,0
+1704895200000,66.12,66.69,65.96,66.26,92078.397,1704898799999,6107471.71316,17234,42389.654,2811480.09063,0
+1704898800000,66.25,67.41,66.07,67.17,195999.386,1704902399999,13118371.37492,34169,96582.856,6464474.72860,0
+1704902400000,67.17,67.45,66.84,66.87,116424.920,1704905999999,7823979.63441,21085,57914.296,3892743.24379,0
+1704906000000,66.86,67.83,66.75,67.77,87174.819,1704909599999,5868150.90451,17193,47162.162,3175702.32489,0
+1704909600000,67.77,68.09,67.37,67.71,126383.292,1704913199999,8555712.66241,24023,65654.617,4446407.04214,0
+1704913200000,67.71,68.16,67.40,67.99,122922.603,1704916799999,8327377.97095,26221,58996.128,3997353.35144,0
+1704916800000,67.99,68.09,66.50,67.75,426503.151,1704920399999,28729516.53310,70661,208838.801,14067188.25259,0
+1704920400000,67.74,69.69,67.66,69.61,446225.682,1704923999999,30670056.72363,76168,236686.036,16272512.51053,0
+1704924000000,69.60,70.66,69.28,69.99,304083.626,1704927599999,21292197.91799,49333,141382.104,9900779.36451,0
+1704927600000,69.99,71.25,69.61,70.11,466157.870,1704931199999,32792645.22756,63698,215464.984,15165254.85773,0
+1704931200000,70.11,70.31,69.56,70.18,233281.990,1704934799999,16316667.53179,33237,114266.568,7991985.65063,0
+1704934800000,70.19,70.48,69.67,70.08,107026.262,1704938399999,7501456.31058,17614,49598.206,3476050.19146,0
+1704938400000,70.09,71.00,69.97,70.97,109981.450,1704941999999,7758326.12342,17083,60364.641,4257581.41160,0
+1704942000000,70.97,71.77,70.70,71.40,277975.197,1704945599999,19797359.13740,36630,134795.677,9601075.22173,0
+1704945600000,71.39,71.56,71.01,71.20,115960.224,1704949199999,8267037.60247,18429,56277.980,4012064.28979,0
+1704949200000,71.20,71.21,70.39,70.72,125237.975,1704952799999,8867954.02009,19016,50868.091,3602147.36347,0
+1704952800000,70.72,70.78,69.80,70.46,200213.642,1704956399999,14052178.71306,27110,95173.077,6679559.72018,0
+1704956400000,70.45,71.25,70.35,71.12,109718.650,1704959999999,7785714.31786,16274,55137.313,3912496.31901,0
+1704960000000,71.13,71.35,70.96,71.23,97968.080,1704963599999,6971552.34316,17088,46506.221,3310058.42001,0
+1704963600000,71.22,71.39,70.75,70.78,95015.825,1704967199999,6751643.54591,15114,37308.279,2651356.04696,0
+1704967200000,70.78,71.62,70.77,71.57,153827.042,1704970799999,10955855.20909,20086,78466.270,5588882.90811,0
+1704970800000,71.57,73.20,71.28,73.20,366267.600,1704974399999,26487191.51471,49782,205351.265,14851210.46009,0
+1704974400000,73.19,73.80,72.51,73.69,352278.479,1704977999999,25753374.28106,46799,175586.512,12837606.79635,0
+1704978000000,73.69,73.85,71.73,72.87,343252.722,1704981599999,24984802.39520,54546,161000.545,11718508.02237,0
+1704981600000,72.87,74.44,72.55,74.38,549332.879,1704985199999,40425934.22501,75890,262019.949,19279701.74900,0
+1704985200000,74.38,74.66,71.47,72.11,613073.254,1704988799999,44729376.00772,94296,298752.842,21797540.96678,0
+1704988800000,72.11,72.65,70.38,71.49,422512.490,1704992399999,30211293.00815,67788,206956.269,14802468.24839,0
+1704992400000,71.50,71.97,70.72,71.66,195685.787,1704995999999,13967220.20048,30038,97952.410,6990316.97819,0
+1704996000000,71.66,72.13,71.43,72.07,81268.287,1704999599999,5835002.59846,14972,37723.176,2708491.64811,0
+1704999600000,72.08,72.24,71.46,72.11,108254.266,1705003199999,7773609.86418,17587,51669.938,3710611.76716,0
+1705003200000,72.11,72.50,71.31,71.49,198756.971,1705006799999,14265070.06618,27979,100228.285,7191042.31817,0
+1705006800000,71.48,71.79,71.11,71.27,65776.174,1705010399999,4703272.56596,12804,31717.992,2268121.91499,0
+1705010400000,71.27,71.83,71.02,71.73,67256.032,1705013999999,4805006.00860,11686,35716.979,2551231.13934,0
+1705014000000,71.73,72.17,71.61,71.91,83415.443,1705017599999,5999301.25042,12421,42030.336,3023014.99221,0
+1705017600000,71.90,72.10,71.41,71.64,111490.867,1705021199999,7998392.72825,18840,55725.208,3998350.41852,0
+1705021200000,71.64,71.66,70.55,71.39,181127.136,1705024799999,12871588.25455,24432,89465.474,6357712.68045,0
+1705024800000,71.39,72.69,71.39,72.17,105986.623,1705028399999,7640864.94308,18181,53866.559,3882537.20072,0
+1705028400000,72.17,72.90,71.51,72.68,184823.409,1705031999999,13367377.72149,25805,98375.159,7115939.16370,0
+1705032000000,72.68,73.38,72.62,73.12,297342.608,1705035599999,21700250.24728,38915,153966.627,11236570.64568,0
+1705035600000,73.11,73.65,73.09,73.62,214589.741,1705039199999,15747151.40152,26096,96993.258,7117102.81310,0
+1705039200000,73.62,74.09,73.49,73.55,180191.070,1705042799999,13294785.56792,24874,80679.832,5953793.48745,0
+1705042800000,73.55,73.73,72.49,72.97,187993.489,1705046399999,13728908.25078,24736,83939.193,6129657.67825,0
+1705046400000,72.97,73.75,72.89,73.34,216354.357,1705049999999,15866324.55512,29834,100461.249,7367832.28818,0
+1705050000000,73.35,75.27,73.15,75.07,456980.349,1705053599999,33944668.85597,55801,237207.041,17618898.00821,0
+1705053600000,75.06,76.09,74.70,75.18,519715.112,1705057199999,39235618.17098,65762,252775.164,19087600.23800,0
+1705057200000,75.18,75.93,75.09,75.16,228817.738,1705060799999,17267284.01579,31282,106518.764,8038877.24535,0
+1705060800000,75.16,75.84,74.23,74.51,309795.431,1705064399999,23254392.79255,38729,154147.907,11575961.35180,0
+1705064400000,74.51,76.63,74.25,76.44,449425.920,1705067999999,34000249.57235,59954,243043.583,18384371.52720,0
+1705068000000,76.44,77.24,75.36,76.33,584246.320,1705071599999,44566035.88152,74689,280121.729,21370146.09272,0
+1705071600000,76.33,76.88,74.21,74.48,763187.924,1705075199999,57471571.30679,96196,346855.044,26122628.65560,0
+1705075200000,74.48,75.98,73.26,74.04,774699.561,1705078799999,57889671.77681,102917,369642.117,27622498.99363,0
+1705078800000,74.05,74.57,71.96,73.85,570243.075,1705082399999,41698467.46234,86502,268616.499,19649377.94226,0
+1705082400000,73.85,73.90,72.67,73.23,209608.138,1705085999999,15390105.66607,33523,111418.186,8182168.51092,0
+1705086000000,73.22,73.73,72.47,73.15,193156.234,1705089599999,14112616.22854,29319,99043.638,7236275.15442,0
+1705089600000,73.15,74.58,73.02,73.70,173787.541,1705093199999,12850739.01718,27958,86817.834,6416845.81939,0
+1705093200000,73.71,73.98,71.78,72.59,285965.625,1705096799999,20836929.08707,47058,135240.662,9849583.02294,0
+1705096800000,72.60,72.67,70.38,72.08,515630.208,1705100399999,36893754.76046,77115,248189.328,17762439.64899,0
+1705100400000,72.09,73.21,72.05,72.98,201328.843,1705103999999,14623017.62254,28787,94580.850,6869339.12795,0
+1705104000000,72.98,73.63,72.59,72.64,261316.232,1705107599999,19118891.79516,33942,128167.525,9376016.41163,0
+1705107600000,72.64,72.86,71.13,71.36,323107.252,1705111199999,23224246.01056,46737,157355.875,11313585.95633,0
+1705111200000,71.36,72.26,71.20,72.08,141993.888,1705114799999,10203579.42777,22914,78496.877,5639807.69877,0
+1705114800000,72.08,72.78,71.88,72.42,130542.170,1705118399999,9441442.33277,20486,66929.864,4840216.62864,0
+1705118400000,72.42,72.80,72.20,72.31,107620.599,1705121999999,7801918.44702,16678,52043.402,3772858.43822,0
+1705122000000,72.30,72.48,71.97,72.22,103598.153,1705125599999,7480999.77681,15056,53528.600,3865258.96372,0
+1705125600000,72.21,72.21,71.60,72.06,139385.924,1705129199999,10022499.23084,17728,66203.722,4759370.89443,0
+1705129200000,72.06,72.75,72.06,72.43,106108.273,1705132799999,7685556.72062,16576,50258.030,3639815.79972,0
+1705132800000,72.44,72.61,71.84,71.96,170380.499,1705136399999,12289976.72095,18376,84482.499,6093029.62941,0
+1705136400000,71.96,72.04,71.43,71.50,110237.904,1705139999999,7902165.43127,16153,48871.757,3503369.60206,0
+1705140000000,71.50,71.66,71.18,71.37,146824.287,1705143599999,10482959.30877,19429,68818.571,4913061.03943,0
+1705143600000,71.37,71.54,71.02,71.39,204808.070,1705147199999,14591703.62843,23582,97050.093,6914816.94486,0
+1705147200000,71.39,71.82,71.33,71.52,107929.191,1705150799999,7732845.60705,15740,50749.121,3635531.58574,0
+1705150800000,71.52,71.87,71.36,71.77,97448.743,1705154399999,6979430.58748,12766,48270.044,3457406.57131,0
+1705154400000,71.78,71.95,71.44,71.58,106435.707,1705157999999,7631362.88993,14896,58499.365,4195099.47565,0
+1705158000000,71.58,72.46,71.55,72.01,136267.151,1705161599999,9836181.05083,19042,66774.371,4820388.03477,0
+1705161600000,72.01,72.04,71.19,71.40,143760.949,1705165199999,10302466.00361,20655,67227.674,4817277.98999,0
+1705165200000,71.41,71.71,71.11,71.50,98399.832,1705168799999,7027948.37732,15236,50649.667,3617409.18454,0
+1705168800000,71.49,71.84,71.35,71.80,48072.457,1705172399999,3444548.22623,9381,24002.896,1719804.27331,0
+1705172400000,71.81,72.17,71.79,71.96,66034.338,1705175999999,4754611.67791,11124,31564.857,2272674.09288,0
+1705176000000,71.97,72.25,71.82,72.15,81515.639,1705179599999,5875514.00617,12003,42461.536,3060885.66486,0
+1705179600000,72.15,72.26,71.96,72.03,42707.841,1705183199999,3078578.53669,8057,19026.733,1371559.13431,0
+1705183200000,72.04,72.25,71.97,72.24,47777.577,1705186799999,3443867.79224,8560,24900.538,1794674.29629,0
+1705186800000,72.24,72.30,71.80,71.99,60782.320,1705190399999,4377622.03430,9960,26441.033,1904383.97505,0
+1705190400000,72.00,72.20,71.76,72.06,69478.967,1705193999999,5002030.96768,12952,35433.575,2551221.19350,0
+1705194000000,72.06,72.28,71.58,71.60,99010.815,1705197599999,7130894.94995,14285,46349.128,3339646.56190,0
+1705197600000,71.60,71.66,71.10,71.34,110462.924,1705201199999,7883635.16368,15214,57149.731,4078585.06845,0
+1705201200000,71.35,71.78,71.28,71.45,69607.912,1705204799999,4978638.41554,11668,38598.420,2761475.02661,0
+1705204800000,71.46,71.56,71.02,71.33,84864.152,1705208399999,6050289.34391,13954,41966.656,2992751.24302,0
+1705208400000,71.32,71.67,71.18,71.61,53297.214,1705211999999,3809578.61230,10143,29601.107,2116077.88252,0
+1705212000000,71.62,72.02,71.53,71.99,61590.294,1705215599999,4420089.33920,10421,34538.180,2478668.21450,0
+1705215600000,71.99,72.09,71.73,71.98,58755.627,1705219199999,4226890.33059,11573,26117.103,1878621.15934,0
+1705219200000,71.99,72.20,71.89,72.16,63726.589,1705222799999,4592329.07890,10536,33193.359,2392404.16213,0
+1705222800000,72.16,72.22,71.74,72.19,57305.495,1705226399999,4126405.00911,10457,29410.058,2117465.62386,0
+1705226400000,72.20,72.24,71.87,72.00,78427.203,1705229999999,5652474.31416,9849,33416.525,2408125.76042,0
+1705230000000,72.01,72.35,71.60,71.67,121001.387,1705233599999,8714512.15046,14252,58723.147,4230690.90653,0
+1705233600000,71.68,71.93,71.43,71.50,70290.748,1705237199999,5040606.92323,12678,34343.624,2462961.74436,0
+1705237200000,71.50,71.59,71.17,71.44,125379.503,1705240799999,8953204.65071,15898,59171.741,4225531.03281,0
+1705240800000,71.43,71.71,71.35,71.43,56094.586,1705244399999,4014918.10472,11899,29252.866,2093904.26287,0
+1705244400000,71.42,71.80,71.41,71.69,45374.884,1705247999999,3250206.08362,8699,23590.971,1689690.58450,0
+1705248000000,71.70,71.77,71.15,71.43,90692.735,1705251599999,6478903.85667,14921,39340.940,2810877.96979,0
+1705251600000,71.43,71.79,71.36,71.69,84710.826,1705255199999,6064345.02058,11509,44665.109,3197530.98947,0
+1705255200000,71.68,71.75,71.01,71.42,93842.023,1705258799999,6695121.24023,14039,43674.242,3116009.86335,0
+1705258800000,71.43,71.45,70.16,70.44,245528.389,1705262399999,17353200.75700,30626,107701.283,7613217.19358,0
+1705262400000,70.43,70.95,69.75,70.49,211169.039,1705265999999,14860187.79272,27387,98315.164,6920669.11651,0
+1705266000000,70.49,70.95,70.01,70.92,178890.504,1705269599999,12596462.50667,21656,101544.521,7151932.55344,0
+1705269600000,70.92,70.99,70.23,70.50,90089.979,1705273199999,6363209.31780,13792,45046.161,3181560.51188,0
+1705273200000,70.50,70.59,69.40,69.82,319557.434,1705276799999,22344517.01435,43652,146025.536,10211625.25336,0
+1705276800000,69.82,70.66,69.74,70.53,137184.270,1705280399999,9634122.67924,22646,74207.165,5210786.96831,0
+1705280400000,70.54,71.14,70.43,70.90,67235.986,1705283999999,4762115.67048,13633,30365.896,2150585.71606,0
+1705284000000,70.90,71.31,70.68,71.31,43875.878,1705287599999,3113343.90611,9114,22465.771,1594280.84666,0
+1705287600000,71.30,71.48,71.18,71.31,59168.049,1705291199999,4220088.52642,10487,26906.192,1918780.61245,0
+1705291200000,71.31,71.59,71.20,71.47,84434.714,1705294799999,6026681.28489,12526,42243.557,3015529.22037,0
+1705294800000,71.47,71.65,71.18,71.39,68609.469,1705298399999,4899571.22759,10370,36526.571,2608876.38657,0
+1705298400000,71.40,71.40,70.92,70.95,55871.749,1705301999999,3976677.62033,9739,28179.462,2005590.26917,0
+1705302000000,70.96,71.15,70.66,70.89,62833.405,1705305599999,4455905.01959,11256,32100.436,2276763.69646,0
+1705305600000,70.89,71.10,70.63,71.05,53353.692,1705309199999,3782495.67738,10342,29061.067,2060502.81842,0
+1705309200000,71.05,71.29,70.68,71.26,62892.257,1705312799999,4465319.88063,10958,35724.747,2536507.07003,0
+1705312800000,71.26,71.31,70.73,70.76,56160.346,1705316399999,3984725.43102,11415,27509.390,1951743.46577,0
+1705316400000,70.76,70.86,70.51,70.55,51169.450,1705319999999,3616116.01115,10704,25426.446,1796915.21864,0
+1705320000000,70.55,70.80,70.23,70.56,73373.115,1705323599999,5176879.49199,13599,35189.401,2483200.53701,0
+1705323600000,70.56,70.95,70.36,70.75,58992.763,1705327199999,4170436.34790,11933,28208.298,1993876.41128,0
+1705327200000,70.75,70.78,69.57,69.66,164176.067,1705330799999,11505477.50531,26697,74315.013,5209960.50669,0
+1705330800000,69.66,70.02,69.22,69.52,179063.730,1705334399999,12469933.76700,25419,91573.466,6381130.81583,0
+1705334400000,69.53,70.14,69.46,69.93,83556.984,1705337999999,5838290.31547,15289,44645.534,3119345.77440,0
+1705338000000,69.94,70.34,69.89,70.25,56476.200,1705341599999,3961445.46507,10955,28041.017,1967028.25502,0
+1705341600000,70.25,70.78,70.23,70.36,109500.822,1705345199999,7722065.28341,18317,50459.605,3557943.56370,0
+1705345200000,70.37,70.74,70.06,70.15,84067.690,1705348799999,5915297.66437,13624,38812.338,2730829.84455,0
+1705348800000,70.15,70.45,69.91,70.07,65079.392,1705352399999,4566697.52962,11528,29272.846,2055732.68361,0
+1705352400000,70.06,70.07,69.44,69.48,62504.101,1705355999999,4360821.85253,11834,25644.385,1789800.27839,0
+1705356000000,69.49,69.66,68.78,69.42,140294.086,1705359599999,9711161.56043,21734,60964.768,4223364.91317,0
+1705359600000,69.42,69.54,69.11,69.13,94286.694,1705363199999,6536662.10690,14877,42912.137,2975300.51474,0
+1705363200000,69.13,69.73,69.13,69.39,84151.078,1705366799999,5844654.39070,14933,42982.644,2985380.75682,0
+1705366800000,69.38,69.72,69.34,69.58,61779.673,1705370399999,4298443.92566,11950,31919.502,2220913.93106,0
+1705370400000,69.58,69.79,69.42,69.60,48489.083,1705373999999,3377623.81079,8634,22200.604,1546194.53628,0
+1705374000000,69.59,70.06,69.45,70.01,87184.230,1705377599999,6081630.30588,12002,50009.067,3488858.96234,0
+1705377600000,70.02,70.16,69.81,69.97,65361.892,1705381199999,4575367.06288,9756,30120.135,2108579.50102,0
+1705381200000,69.98,70.23,69.73,69.73,45810.147,1705384799999,3207190.29936,9204,21285.828,1490228.61804,0
+1705384800000,69.74,69.84,69.34,69.65,81333.449,1705388399999,5660469.63118,11487,33581.971,2337018.59117,0
+1705388400000,69.65,69.86,69.38,69.83,56761.527,1705391999999,3953864.22531,9713,24543.047,1709540.85561,0
+1705392000000,69.82,69.84,69.53,69.83,66567.449,1705395599999,4639726.13988,10209,37523.349,2615968.64444,0
+1705395600000,69.83,70.26,69.79,69.85,82383.039,1705399199999,5766029.54686,12763,39576.870,2770610.05686,0
+1705399200000,69.84,69.98,69.57,69.68,52346.819,1705402799999,3651825.90325,9780,24701.288,1723359.07074,0
+1705402800000,69.69,69.82,69.52,69.64,57906.195,1705406399999,4032724.27937,8975,26531.443,1847958.57206,0
+1705406400000,69.64,70.05,69.59,70.02,49023.846,1705409999999,3422558.09055,8457,24609.536,1718385.02956,0
+1705410000000,70.02,70.11,69.29,69.38,106656.122,1705413599999,7431295.84916,15204,45409.801,3164443.88060,0
+1705413600000,69.39,69.64,68.36,69.45,287333.995,1705417199999,19826570.59686,36350,137132.665,9464310.99962,0
+1705417200000,69.45,70.31,69.10,70.26,195604.566,1705420799999,13660546.10674,28107,99902.388,6978654.05752,0
+1705420800000,70.26,70.36,69.83,69.91,128047.182,1705424399999,8972190.73710,20627,58741.815,4116317.82484,0
+1705424400000,69.91,69.91,69.44,69.53,102693.987,1705427999999,7149241.82246,13630,49433.814,3441504.86531,0
+1705428000000,69.52,69.64,68.94,69.08,116849.087,1705431599999,8089878.11008,15536,53318.814,3691237.89861,0
+1705431600000,69.09,69.49,68.86,69.39,75009.112,1705435199999,5188070.87392,11519,43041.199,2977220.69637,0
+1705435200000,69.40,69.71,69.37,69.70,53184.673,1705438799999,3697470.37420,10282,29000.153,2016188.00512,0
+1705438800000,69.69,70.52,69.62,69.90,187093.771,1705442399999,13109396.95643,23906,92515.515,6483745.28857,0
+1705442400000,69.90,69.92,69.54,69.71,73247.659,1705445999999,5105650.87106,11376,35619.580,2482986.21068,0
+1705446000000,69.71,70.57,69.36,69.45,213912.402,1705449599999,14959032.66872,25773,104634.009,7321849.91053,0
+1705449600000,69.45,69.60,69.22,69.52,72151.048,1705453199999,5007597.68750,12575,34822.536,2417143.11186,0
+1705453200000,69.52,69.91,69.42,69.43,51723.687,1705456799999,3603077.18866,10371,22736.037,1583944.69730,0
+1705456800000,69.43,69.60,69.31,69.43,45095.422,1705460399999,3132372.75577,7649,21364.291,1484199.11097,0
+1705460400000,69.43,69.62,69.37,69.43,39371.340,1705463999999,2736785.95400,7798,19055.897,1324705.75114,0
+1705464000000,69.44,69.65,69.31,69.59,50865.888,1705467599999,3534102.43246,8611,22996.176,1597663.75016,0
+1705467600000,69.59,70.00,69.53,69.82,76593.062,1705471199999,5345030.86835,11098,38959.307,2718553.28657,0
+1705471200000,69.81,69.83,69.32,69.33,70537.460,1705474799999,4901885.29415,10091,31044.981,2157419.21973,0
+1705474800000,69.33,69.79,69.06,69.23,138043.453,1705478399999,9586761.12293,19260,68876.259,4784134.35922,0
+1705478400000,69.22,69.41,68.91,69.38,66674.167,1705481999999,4612977.17191,13177,32497.971,2249019.73440,0
+1705482000000,69.39,69.57,69.28,69.41,51051.187,1705485599999,3543954.16073,9599,25299.237,1756396.95392,0
+1705485600000,69.41,69.61,69.31,69.45,68558.614,1705489199999,4761165.90424,10868,33451.606,2323129.34537,0
+1705489200000,69.44,69.49,69.04,69.15,78401.200,1705492799999,5427149.57275,11261,40318.762,2790840.27399,0
+1705492800000,69.15,69.50,68.95,69.48,136144.460,1705496399999,9419656.57079,18105,73166.690,5061918.16353,0
+1705496400000,69.47,69.47,68.94,69.08,79134.858,1705499999999,5474161.59055,13185,38283.188,2647856.97823,0
+1705500000000,69.08,69.41,68.84,68.90,176732.212,1705503599999,12220488.41830,23441,78244.873,5409591.78403,0
+1705503600000,68.90,69.33,68.57,68.69,170467.654,1705507199999,11756508.20738,24244,84653.645,5838736.65824,0
+1705507200000,68.69,68.96,68.53,68.96,102607.554,1705510799999,7053446.93197,19194,52380.427,3600820.85702,0
+1705510800000,68.96,69.28,68.35,69.22,101270.528,1705514399999,6973308.55508,15749,52881.940,3642263.81143,0
+1705514400000,69.22,69.38,68.91,69.31,66681.202,1705517999999,4612170.77803,11557,29575.051,2045841.72553,0
+1705518000000,69.31,69.65,69.16,69.43,80410.178,1705521599999,5583691.10031,14656,41176.886,2859308.97626,0
+1705521600000,69.42,69.57,69.26,69.40,61100.577,1705525199999,4239657.87849,10620,31265.815,2169432.24312,0
+1705525200000,69.39,69.70,69.31,69.45,48669.480,1705528799999,3384145.30630,9934,21686.961,1507271.82195,0
+1705528800000,69.44,69.58,69.19,69.51,56308.945,1705532399999,3908138.07373,9748,25995.548,1804275.54323,0
+1705532400000,69.50,69.52,69.18,69.47,65499.536,1705535999999,4539812.31061,9591,34191.031,2369706.05668,0
+1705536000000,69.48,69.59,69.39,69.43,66076.547,1705539599999,4591897.57343,11651,35198.012,2446133.40268,0
+1705539600000,69.44,69.56,68.81,69.32,78222.937,1705543199999,5410347.52855,12881,34801.078,2407369.23323,0
+1705543200000,69.33,69.93,69.26,69.71,101547.379,1705546799999,7070428.93944,15195,58259.689,4055199.70537,0
+1705546800000,69.71,69.75,69.25,69.27,76299.044,1705550399999,5302475.64571,11971,31186.352,2168094.29791,0
+1705550400000,69.28,69.39,69.19,69.33,41918.898,1705553999999,2905117.37440,8336,20191.235,1399392.09612,0
+1705554000000,69.32,69.43,69.14,69.43,31923.204,1705557599999,2212202.46901,6529,15829.325,1097279.11707,0
+1705557600000,69.42,70.08,69.42,70.01,115720.040,1705561199999,8078483.07124,14022,61855.915,4318406.65405,0
+1705561200000,70.01,70.08,69.77,70.05,63036.371,1705564799999,4408233.88466,9900,31307.137,2189417.67140,0
+1705564800000,70.04,70.35,69.98,70.17,78228.814,1705568399999,5489804.48800,11973,40903.763,2870500.61873,0
+1705568400000,70.18,70.23,69.64,69.69,64544.432,1705571999999,4515343.62444,10502,27118.249,1897274.36085,0
+1705572000000,69.69,69.89,69.01,69.32,99348.647,1705575599999,6902325.30200,15306,44282.174,3077318.01093,0
+1705575600000,69.31,69.42,68.78,68.99,112741.959,1705579199999,7786511.09736,16726,52083.029,3596667.95069,0
+1705579200000,68.99,69.02,68.11,68.56,173339.455,1705582799999,11873795.24865,23776,72403.453,4960260.82911,0
+1705582800000,68.56,68.97,68.20,68.72,101310.077,1705586399999,6939189.11734,16651,50934.218,3488598.57958,0
+1705586400000,68.72,69.39,68.64,69.23,125823.670,1705589999999,8692597.88596,17774,63185.462,4364069.27505,0
+1705590000000,69.23,69.34,68.88,69.33,70079.864,1705593599999,4847022.07063,11248,32135.368,2222515.97663,0
+1705593600000,69.32,69.81,68.28,69.33,416424.647,1705597199999,28787100.49987,51026,208460.959,14414347.15560,0
+1705597200000,69.34,69.90,68.51,69.80,431760.019,1705600799999,29927080.36722,58327,219821.893,15237838.90051,0
+1705600800000,69.81,70.13,68.85,69.31,377704.898,1705604399999,26280149.64339,49655,190030.822,13218995.20103,0
+1705604400000,69.31,69.35,66.12,66.76,653013.386,1705607999999,44154103.30244,78693,270887.998,18325690.89952,0
+1705608000000,66.76,67.47,66.41,66.78,391878.744,1705611599999,26268207.06177,49569,198398.299,13300354.35004,0
+1705611600000,66.78,67.74,66.54,67.42,238034.647,1705615199999,15976835.10332,29591,132505.006,8899537.86214,0
+1705615200000,67.42,68.31,67.37,68.28,111444.623,1705618799999,7566514.71205,14931,57804.556,3925036.30330,0
+1705618800000,68.27,68.27,67.94,68.11,53917.868,1705622399999,3670676.63170,10227,26369.773,1794929.45180,0
+1705622400000,68.12,68.66,67.86,68.42,136618.317,1705625999999,9336052.39544,21784,65672.814,4487947.67525,0
+1705626000000,68.42,68.43,67.55,68.06,96981.247,1705629599999,6591823.09638,16570,45088.028,3064339.03223,0
+1705629600000,68.05,68.16,67.19,67.63,90145.207,1705633199999,6095118.54783,15112,45260.865,3060440.48781,0
+1705633200000,67.64,68.07,66.95,67.99,159825.923,1705636799999,10797735.75940,21580,78877.276,5328821.83416,0
+1705636800000,67.98,68.58,67.88,68.53,71247.480,1705640399999,4863428.86070,12961,38294.144,2613830.15371,0
+1705640400000,68.53,68.63,68.24,68.36,80926.685,1705643999999,5535542.46881,10431,35654.740,2439059.80958,0
+1705644000000,68.37,68.79,68.35,68.72,75656.469,1705647599999,5185889.10156,10107,41495.947,2844776.07295,0
+1705647600000,68.71,68.79,68.53,68.75,44911.086,1705651199999,3084028.97299,9458,20629.059,1416689.09003,0
+1705651200000,68.74,68.75,68.32,68.60,58332.472,1705654799999,3995601.66696,8577,25465.407,1744067.62533,0
+1705654800000,68.60,68.98,68.57,68.82,58888.466,1705658399999,4051344.59374,10117,31151.137,2142991.06084,0
+1705658400000,68.82,69.14,68.79,69.10,57897.222,1705661999999,3996028.44122,9452,25553.957,1763716.98992,0
+1705662000000,69.10,69.12,68.77,68.87,55545.262,1705665599999,3830664.19787,8370,26075.962,1798329.95609,0
+1705665600000,68.88,69.25,68.72,69.20,73246.036,1705669199999,5052466.97120,10850,34146.653,2355619.40122,0
+1705669200000,69.20,70.63,69.16,70.58,380818.973,1705672799999,26678755.44037,41690,199675.784,13983210.26523,0
+1705672800000,70.58,70.82,69.56,70.00,401863.947,1705676399999,28194290.35807,43085,187154.213,13130055.37418,0
+1705676400000,70.00,70.82,69.38,70.17,423434.355,1705679999999,29711598.09183,51931,223165.727,15655056.12802,0
+1705680000000,70.18,70.45,67.36,68.08,921451.613,1705683599999,63359362.54358,105776,433431.415,29811161.78323,0
+1705683600000,68.08,70.15,67.82,70.03,446409.365,1705687199999,30835812.04811,55787,223081.884,15405188.04077,0
+1705687200000,70.03,70.96,69.77,70.75,281599.841,1705690799999,19823008.14147,39027,140685.968,9905664.29836,0
+1705690800000,70.75,71.06,70.52,70.62,151364.671,1705694399999,10711036.93625,24758,83079.448,5879036.17343,0
+1705694400000,70.62,70.90,70.55,70.74,115749.687,1705697999999,8185955.40814,17793,66282.991,4687353.17403,0
+1705698000000,70.73,70.89,70.45,70.83,74503.062,1705701599999,5265155.49271,13897,40708.401,2876904.19441,0
+1705701600000,70.83,71.54,70.75,71.43,98613.966,1705705199999,7007657.15400,14778,54273.873,3857925.21632,0
+1705705200000,71.43,71.59,71.02,71.32,115859.720,1705708799999,8264446.18638,16681,50247.951,3584575.13259,0
+1705708800000,71.32,71.78,70.97,71.00,191217.768,1705712399999,13656564.86178,26127,92862.245,6632687.04159,0
+1705712400000,71.01,71.82,70.57,71.82,208393.082,1705715999999,14820639.13269,24498,103766.769,7381604.29053,0
+1705716000000,71.82,72.17,71.58,71.76,178935.998,1705719599999,12870818.75628,25581,88440.301,6361503.22260,0
+1705719600000,71.77,71.83,71.53,71.60,60323.619,1705723199999,4323796.64928,8897,27595.357,1977900.64757,0
+1705723200000,71.60,71.81,71.43,71.60,110899.997,1705726799999,7940729.07683,11518,50639.794,3625258.82832,0
+1705726800000,71.60,72.29,71.46,72.27,136341.398,1705730399999,9795673.47717,14996,76812.122,5518925.35030,0
+1705730400000,72.26,72.55,72.08,72.29,256742.756,1705733999999,18566968.87666,25730,130537.796,9439936.33197,0
+1705734000000,72.29,72.81,72.14,72.18,176858.520,1705737599999,12824353.93983,20396,86940.629,6305515.58390,0
+1705737600000,72.18,72.30,71.68,71.77,149057.163,1705741199999,10726252.98832,19961,69800.129,5023353.13471,0
+1705741200000,71.76,72.18,71.06,71.17,223706.802,1705744799999,16028838.85174,25224,103797.843,7437313.47861,0
+1705744800000,71.17,71.44,71.15,71.26,81333.304,1705748399999,5801539.40041,13062,40590.305,2895228.08398,0
+1705748400000,71.26,71.33,70.94,71.14,105333.341,1705751999999,7495343.94016,13158,46334.959,3297467.47446,0
+1705752000000,71.15,71.40,71.05,71.06,69120.071,1705755599999,4922546.01885,10394,32462.338,2311798.00415,0
+1705755600000,71.06,71.26,70.77,70.97,113951.243,1705759199999,8094227.94446,14111,52896.764,3757901.75759,0
+1705759200000,70.97,71.08,70.57,70.94,104906.809,1705762799999,7432870.24727,15084,48679.135,3448929.42138,0
+1705762800000,70.95,71.50,70.61,70.96,121096.738,1705766399999,8609495.57672,16137,58099.394,4130264.10230,0
+1705766400000,70.96,71.10,70.72,70.92,105577.614,1705769999999,7485703.98882,14088,57180.073,4053982.55178,0
+1705770000000,70.92,71.17,70.76,70.91,115671.527,1705773599999,8207233.83492,13324,53561.185,3800496.60727,0
+1705773600000,70.92,70.92,70.64,70.69,48309.548,1705777199999,3417703.93026,8480,25805.960,1825645.13356,0
+1705777200000,70.69,70.80,70.47,70.71,98214.002,1705780799999,6939617.52320,11834,47243.312,3338065.04379,0
+1705780800000,70.71,71.15,70.56,70.90,72176.970,1705784399999,5112272.04852,10526,38993.957,2762348.91970,0
+1705784400000,70.91,71.32,70.88,71.05,102115.158,1705787999999,7262216.60108,10976,52047.124,3701332.25084,0
+1705788000000,71.06,71.28,71.02,71.24,57967.243,1705791599999,4125180.75776,7228,29027.120,2065415.40479,0
+1705791600000,71.25,71.42,71.16,71.37,55841.962,1705795199999,3982633.87282,8717,28842.063,2057080.75428,0
+1705795200000,71.36,71.50,71.22,71.44,71005.143,1705798799999,5067229.60317,9783,38144.169,2722381.76289,0
+1705798800000,71.44,71.56,71.34,71.37,56470.547,1705802399999,4034124.33422,7564,23055.180,1647085.83687,0
+1705802400000,71.37,71.60,71.37,71.49,41534.729,1705805999999,2967607.25340,6788,23454.648,1675735.63735,0
+1705806000000,71.50,71.67,71.28,71.37,74485.280,1705809599999,5324364.03174,8735,36720.629,2624948.22693,0
+1705809600000,71.36,71.51,71.22,71.45,30723.714,1705813199999,2191941.75263,6519,14958.319,1067133.71916,0
+1705813200000,71.46,71.51,71.25,71.28,40607.233,1705816799999,2898030.68964,6299,19742.509,1408849.27172,0
+1705816800000,71.28,71.37,71.02,71.08,58015.838,1705820399999,4130310.06288,7704,23963.220,1705782.29195,0
+1705820400000,71.09,71.50,70.97,71.44,55392.538,1705823999999,3943578.70121,8743,28570.168,2034078.73483,0
+1705824000000,71.45,71.49,71.17,71.26,49343.331,1705827599999,3521236.12888,8177,24951.909,1780464.34175,0
+1705827600000,71.26,71.36,71.22,71.26,23422.712,1705831199999,1669735.33296,5785,9346.858,666370.19345,0
+1705831200000,71.27,71.48,71.14,71.44,51050.192,1705834799999,3640182.73091,7236,25324.909,1805446.79982,0
+1705834800000,71.44,71.46,71.04,71.11,48967.683,1705838399999,3487599.77021,6688,20963.645,1492869.24336,0
+1705838400000,71.10,71.29,71.02,71.02,41349.195,1705841999999,2941397.47985,8973,20902.896,1486894.89613,0
+1705842000000,71.03,71.31,71.01,71.28,45728.970,1705845599999,3255435.99789,6857,20407.063,1452702.02049,0
+1705845600000,71.27,71.40,71.10,71.24,45296.860,1705849199999,3228092.92200,8697,21852.495,1557350.15041,0
+1705849200000,71.25,71.31,70.67,70.86,114719.074,1705852799999,8138903.43161,14035,52831.525,3748201.70389,0
+1705852800000,70.87,70.94,70.59,70.68,63861.142,1705856399999,4519735.20168,11696,30203.009,2137662.49793,0
+1705856400000,70.68,70.86,70.68,70.78,47830.908,1705859999999,3384184.75594,7204,23436.444,1658154.84100,0
+1705860000000,70.77,70.99,70.63,70.85,42985.414,1705863599999,3044004.58971,7916,22067.256,1562770.17741,0
+1705863600000,70.85,70.86,70.52,70.67,44410.695,1705867199999,3137681.78798,8313,20140.299,1422564.99986,0
+1705867200000,70.68,71.52,70.61,71.47,179016.608,1705870799999,12747991.86715,19610,94414.776,6718905.92489,0
+1705870800000,71.47,71.76,71.31,71.67,116680.926,1705874399999,8340651.57143,14862,55843.512,3991693.34156,0
+1705874400000,71.68,72.28,71.66,72.17,138932.857,1705877999999,9995083.14180,17976,65247.947,4694392.60985,0
+1705878000000,72.17,72.31,71.53,71.77,151561.242,1705881599999,10901014.21486,19180,75429.225,5425612.40275,0
+1705881600000,71.77,72.70,71.59,72.63,282374.426,1705885199999,20374137.62156,31445,154506.646,11149057.23019,0
+1705885200000,72.63,72.63,71.54,71.86,288134.151,1705888799999,20752850.85222,34725,140049.304,10084728.97573,0
+1705888800000,71.85,72.30,71.27,71.93,227708.820,1705892399999,16362554.80425,29576,114311.184,8214850.93018,0
+1705892400000,71.92,72.54,71.29,72.25,263522.565,1705895999999,18967933.30625,31020,146294.948,10530271.07266,0
+1705896000000,72.25,72.44,71.07,71.26,235602.275,1705899599999,16920150.42474,32155,106876.872,7679859.45836,0
+1705899600000,71.27,71.77,70.75,71.70,211718.506,1705903199999,15078599.08189,27907,102607.345,7308944.67958,0
+1705903200000,71.69,72.35,71.39,72.27,165451.348,1705906799999,11890440.53036,21576,84445.678,6067890.39314,0
+1705906800000,72.27,72.72,72.02,72.38,253551.767,1705910399999,18355384.11032,27133,131548.402,9523675.06975,0
+1705910400000,72.38,72.48,70.98,71.49,233513.972,1705913999999,16718824.35445,32001,112871.130,8081054.28214,0
+1705914000000,71.49,71.50,69.62,69.96,491724.140,1705917599999,34681626.35029,57897,222225.433,15672212.00168,0
+1705917600000,69.96,70.11,68.29,69.24,486423.079,1705921199999,33597113.60511,62262,231784.185,16011833.07453,0
+1705921200000,69.25,69.66,68.99,69.47,129326.520,1705924799999,8969890.21905,21219,63886.044,4431500.87739,0
+1705924800000,69.47,69.66,69.05,69.60,118197.675,1705928399999,8195928.31165,17918,59710.544,4139927.79010,0
+1705928400000,69.60,69.98,69.13,69.16,181450.723,1705931999999,12621494.94280,25249,81725.118,5685982.05381,0
+1705932000000,69.16,69.30,68.33,68.85,243381.586,1705935599999,16745462.03279,30827,120945.750,8323530.84161,0
+1705935600000,68.84,68.92,67.88,68.75,232877.223,1705939199999,15918919.45787,33609,115161.427,7873035.60494,0
+1705939200000,68.74,68.87,68.23,68.51,148584.236,1705942799999,10180367.41604,21305,72305.934,4954817.55079,0
+1705942800000,68.50,68.71,68.03,68.44,91244.132,1705946399999,6243303.17921,17312,42615.594,2916586.90510,0
+1705946400000,68.43,68.55,67.66,68.28,171299.343,1705949999999,11669056.71441,26531,79374.591,5407332.06981,0
+1705950000000,68.29,68.58,66.61,67.40,334416.950,1705953599999,22573326.60321,56646,154280.895,10417249.16565,0
+1705953600000,67.41,68.20,67.37,67.82,177057.389,1705957199999,12002406.02319,22877,87572.939,5936507.67412,0
+1705957200000,67.82,67.85,67.42,67.55,88920.485,1705960799999,6014511.72299,13661,46092.032,3117548.20116,0
+1705960800000,67.55,67.80,66.78,67.43,89698.269,1705964399999,6041431.53583,16301,46569.277,3136704.96904,0
+1705964400000,67.42,67.58,67.02,67.36,86166.766,1705967999999,5797047.01546,12718,42958.590,2890300.89012,0
+1705968000000,67.37,68.01,67.29,67.84,116124.300,1705971599999,7862919.15488,18949,57707.999,3906377.64770,0
+1705971600000,67.84,67.84,67.35,67.76,65677.370,1705975199999,4443096.54271,11366,29676.534,2007732.00156,0
+1705975200000,67.75,68.13,67.58,68.07,67908.179,1705978799999,4611034.36257,9804,36761.545,2496681.94458,0
+1705978800000,68.07,68.15,67.88,68.12,50312.919,1705982399999,3422390.01136,7723,26046.394,1771825.75090,0
+1705982400000,68.12,68.35,67.96,67.96,57838.800,1705985999999,3945697.31738,9236,28975.575,1976987.60280,0
+1705986000000,67.97,68.42,67.96,68.29,88627.410,1705989599999,6047007.11325,10094,52034.524,3550166.79785,0
+1705989600000,68.29,68.44,68.06,68.10,81951.043,1705993199999,5591616.26599,9802,42776.270,2918787.75610,0
+1705993200000,68.11,68.12,67.42,67.74,83491.613,1705996799999,5661742.16817,14363,42023.827,2849807.18705,0
+1705996800000,67.73,67.95,66.31,66.87,373088.057,1706000399999,25005822.67646,47304,175296.635,11751640.62346,0
+1706000400000,66.86,67.01,64.03,65.06,867816.812,1706003999999,56725969.42106,102636,408617.558,26710287.50579,0
+1706004000000,65.07,65.37,64.66,64.68,245594.634,1706007599999,15979651.54754,28756,117413.247,7640374.50519,0
+1706007600000,64.68,64.99,64.41,64.84,175782.573,1706011199999,11375907.39756,23077,86097.808,5572084.87743,0
+1706011200000,64.84,65.07,64.36,65.01,254878.227,1706014799999,16503747.69915,26397,130557.702,8452273.44704,0
+1706014800000,65.00,65.02,64.15,64.21,181621.549,1706018399999,11717928.74479,18816,88774.340,5727275.69689,0
+1706018400000,64.21,64.31,63.18,64.28,371517.049,1706021999999,23686597.10247,45508,181147.242,11548603.84816,0
+1706022000000,64.27,65.11,64.27,64.95,218202.170,1706025599999,14110057.85270,26599,106402.130,6881126.73418,0
+1706025600000,64.95,65.02,64.28,64.88,126558.654,1706029199999,8176588.81663,17874,58030.869,3749907.20690,0
+1706029200000,64.88,65.37,64.85,65.05,115961.806,1706032799999,7545321.90905,17247,59383.097,3864648.16870,0
+1706032800000,65.05,65.50,64.73,64.73,86810.072,1706036399999,5651055.61100,13721,40528.740,2638236.19937,0
+1706036400000,64.74,65.04,64.54,64.69,79895.856,1706039999999,5175893.73913,11467,36960.729,2394366.40926,0
+1706040000000,64.70,64.89,64.35,64.64,153785.501,1706043599999,9933850.66423,14478,67269.618,4346368.97398,0
+1706043600000,64.63,64.78,64.23,64.51,69497.911,1706047199999,4479925.52431,10880,31773.778,2048017.01207,0
+1706047200000,64.51,65.20,64.45,64.98,61328.440,1706050799999,3978342.41083,9890,28325.143,1836359.32541,0
+1706050800000,64.98,65.55,64.98,65.48,125353.574,1706054399999,8187112.20115,14355,63556.839,4150114.25403,0
+1706054400000,65.49,65.90,65.02,65.64,125999.395,1706057999999,8245582.87675,17924,62124.696,4064927.48314,0
+1706058000000,65.64,65.65,64.94,65.00,94257.817,1706061599999,6152194.75481,14906,42547.730,2777795.33026,0
+1706061600000,65.00,65.36,64.91,65.15,55520.530,1706065199999,3615592.31793,9231,32858.254,2139757.85348,0
+1706065200000,65.15,65.29,64.87,65.03,48145.129,1706068799999,3132226.26844,8819,24580.291,1598883.13464,0
+1706068800000,65.03,65.18,64.86,64.90,63024.165,1706072399999,4096603.08858,8885,29332.429,1906862.86362,0
+1706072400000,64.91,65.47,64.90,65.33,78155.408,1706075999999,5100519.10576,11415,46763.533,3051181.07097,0
+1706076000000,65.32,65.51,64.95,65.46,88270.541,1706079599999,5757395.34163,11301,44155.414,2879885.47944,0
+1706079600000,65.46,65.80,65.28,65.38,88090.350,1706083199999,5770820.50592,12568,41178.042,2698177.20146,0
+1706083200000,65.38,65.71,65.25,65.62,64350.736,1706086799999,4212977.67310,10827,29491.101,1931080.40924,0
+1706086800000,65.61,65.84,65.51,65.69,73528.869,1706090399999,4830799.27434,12113,34429.960,2262279.95808,0
+1706090400000,65.69,66.24,65.61,66.06,92813.743,1706093999999,6121004.84014,14394,39614.131,2612181.29940,0
+1706094000000,66.06,66.12,65.62,65.75,77044.717,1706097599999,5070919.73682,11056,32366.080,2130250.60282,0
+1706097600000,65.74,65.88,65.45,65.48,88364.841,1706101199999,5805552.56198,12477,38984.317,2561881.07905,0
+1706101200000,65.48,65.58,65.01,65.10,125208.890,1706104799999,8173894.45844,14184,57223.202,3735717.70229,0
+1706104800000,65.10,65.40,64.82,65.01,152308.841,1706108399999,9908911.28507,18264,72120.343,4692754.47684,0
+1706108400000,65.00,65.53,64.83,65.46,73925.249,1706111999999,4820579.51286,12708,35510.088,2315132.86367,0
+1706112000000,65.46,65.76,65.17,65.75,59886.088,1706115599999,3919771.00752,12478,25670.823,1680625.88717,0
+1706115600000,65.75,66.00,65.55,65.89,64922.830,1706119199999,4272437.12936,12105,30958.654,2037455.14103,0
+1706119200000,65.89,65.92,65.10,65.66,98018.736,1706122799999,6423763.84933,16238,47573.378,3117861.02410,0
+1706122800000,65.67,65.80,65.36,65.75,45359.602,1706126399999,2974109.49909,9856,20973.696,1374866.61961,0
+1706126400000,65.75,65.91,65.38,65.43,55053.103,1706129999999,3613258.31615,10918,27073.535,1776908.98947,0
+1706130000000,65.43,65.94,65.42,65.68,44906.927,1706133599999,2950061.99577,8398,23561.275,1547382.40273,0
+1706133600000,65.68,65.91,65.61,65.80,30624.797,1706137199999,2014435.23757,5701,16070.199,1057059.52817,0
+1706137200000,65.81,66.34,65.80,66.11,61576.109,1706140799999,4071383.28737,10244,29337.351,1939871.38246,0
+1706140800000,66.11,66.15,65.82,65.93,74926.935,1706144399999,4943113.05052,11823,30209.485,1993280.91151,0
+1706144400000,65.94,65.98,65.39,65.54,75330.323,1706147999999,4948311.16543,11326,31734.514,2084641.98058,0
+1706148000000,65.55,65.88,65.48,65.62,47587.219,1706151599999,3124401.07499,8692,23683.968,1555149.24487,0
+1706151600000,65.62,65.76,65.53,65.62,30251.469,1706155199999,1986078.02126,5707,15972.171,1048639.99534,0
+1706155200000,65.61,65.76,65.28,65.51,35139.730,1706158799999,2302960.35975,6946,15064.633,987513.55801,0
+1706158800000,65.50,65.52,65.19,65.37,49304.117,1706162399999,3221930.79099,9297,27869.831,1821206.94251,0
+1706162400000,65.37,65.84,65.37,65.74,44539.709,1706165999999,2919903.81578,8437,26861.828,1760771.19803,0
+1706166000000,65.74,65.87,65.57,65.77,28765.713,1706169599999,1890863.69339,6366,13510.155,888127.35306,0
+1706169600000,65.77,65.88,65.52,65.55,32806.284,1706173199999,2155371.02571,6808,13965.832,917534.94769,0
+1706173200000,65.54,65.87,65.50,65.55,46092.755,1706176799999,3028238.14308,8250,23192.640,1523812.38507,0
+1706176800000,65.55,65.73,65.27,65.73,65948.987,1706180399999,4321362.18201,9542,37028.803,2426646.02669,0
+1706180400000,65.72,65.84,65.56,65.62,53226.631,1706183999999,3496794.16610,9710,23239.749,1526906.04598,0
+1706184000000,65.62,65.78,64.90,65.16,91707.020,1706187599999,5990774.96048,14379,44630.994,2915915.31749,0
+1706187600000,65.16,65.30,64.90,65.25,71923.659,1706191199999,4681439.70599,12330,34823.815,2266991.35397,0
+1706191200000,65.25,65.40,64.98,65.23,66235.055,1706194799999,4320966.11846,10959,32669.931,2131662.13118,0
+1706194800000,65.23,65.28,64.62,64.86,79370.907,1706198399999,5153298.63070,14342,38406.274,2493988.74988,0
+1706198400000,64.86,65.14,64.82,64.95,67643.990,1706201999999,4396788.44609,11029,32622.058,2120286.42555,0
+1706202000000,64.95,65.23,64.57,65.17,94279.423,1706205599999,6119832.46137,13320,44267.154,2873265.91713,0
+1706205600000,65.17,65.76,65.17,65.44,91007.902,1706209199999,5959707.74152,15556,48115.740,3150353.08042,0
+1706209200000,65.44,65.78,65.37,65.73,45829.555,1706212799999,3003821.33299,9004,21867.427,1433350.08932,0
+1706212800000,65.74,65.82,65.46,65.73,49257.119,1706216399999,3233723.51433,9001,22346.769,1467137.15330,0
+1706216400000,65.73,65.92,65.65,65.82,49124.175,1706219999999,3233164.51589,9081,20737.175,1364757.88976,0
+1706220000000,65.83,65.88,65.42,65.57,51344.735,1706223599999,3368662.11237,7962,21807.994,1430848.23027,0
+1706223600000,65.58,65.66,65.33,65.49,64871.656,1706227199999,4250457.61273,8674,33454.447,2191909.24646,0
+1706227200000,65.50,65.50,65.17,65.48,48109.799,1706230799999,3144066.81643,8982,24874.459,1625722.61473,0
+1706230800000,65.47,65.83,65.33,65.67,41162.925,1706234399999,2699432.10908,7708,23484.078,1540321.84198,0
+1706234400000,65.67,66.00,65.64,65.81,73270.419,1706237999999,4824325.12562,9589,34764.908,2289299.03324,0
+1706238000000,65.82,65.87,65.62,65.70,24182.350,1706241599999,1589848.38756,5222,11290.636,742310.00665,0
+1706241600000,65.70,65.81,65.58,65.64,27720.752,1706245199999,1821091.10455,5667,13444.475,883240.27171,0
+1706245200000,65.65,65.76,65.57,65.60,24126.594,1706248799999,1583507.27441,5694,9816.806,644448.30063,0
+1706248800000,65.60,65.74,65.35,65.38,33498.072,1706252399999,2196406.79742,6370,13924.966,913439.22239,0
+1706252400000,65.39,65.53,65.30,65.48,46405.475,1706255999999,3035059.26899,8235,27746.997,1814886.65126,0
+1706256000000,65.49,65.74,65.43,65.66,31040.651,1706259599999,2036078.91918,6851,16674.613,1093853.00689,0
+1706259600000,65.66,65.97,65.60,65.65,45573.427,1706263199999,2998552.36995,8286,22848.478,1503378.11397,0
+1706263200000,65.65,66.19,65.62,66.14,104568.100,1706266799999,6898250.95689,14540,46275.780,3052264.32258,0
+1706266800000,66.14,66.93,66.11,66.85,181667.605,1706270399999,12088889.88442,23626,99090.832,6596044.58933,0
+1706270400000,66.86,67.05,66.45,66.67,110667.904,1706273999999,7385538.74272,17306,54545.288,3641124.52342,0
+1706274000000,66.67,66.93,66.27,66.45,62855.239,1706277599999,4188323.68934,10911,27891.822,1859006.93921,0
+1706277600000,66.45,66.93,66.43,66.92,62535.282,1706281199999,4169662.33322,9600,32926.990,2195721.63698,0
+1706281200000,66.92,67.10,66.74,66.96,80663.293,1706284799999,5396806.73855,10939,45119.509,3018789.45485,0
+1706284800000,66.97,67.50,66.93,67.42,137948.958,1706288399999,9273729.52158,18165,73634.649,4951700.53676,0
+1706288400000,67.42,67.48,67.10,67.31,73730.803,1706291999999,4963326.41837,11108,37687.353,2537267.70643,0
+1706292000000,67.31,67.54,67.20,67.31,66332.529,1706295599999,4468856.43770,9872,32680.937,2201957.17767,0
+1706295600000,67.31,67.40,67.13,67.22,47986.829,1706299199999,3227890.25947,8052,27359.232,1840758.16085,0
+1706299200000,67.23,67.45,66.92,67.08,97160.116,1706302799999,6521944.86462,11728,49756.590,3340382.80125,0
+1706302800000,67.08,67.08,66.81,67.00,52266.597,1706306399999,3499084.14988,8236,24441.298,1636548.12527,0
+1706306400000,67.00,67.19,66.82,67.04,58663.132,1706309999999,3929565.66396,7194,35972.268,2409733.61035,0
+1706310000000,67.04,67.12,66.88,67.02,28834.626,1706313599999,1931777.98220,5422,14087.355,943796.36163,0
+1706313600000,67.01,67.35,66.93,67.30,74280.815,1706317199999,4988251.50587,11703,36457.451,2448193.58932,0
+1706317200000,67.31,67.47,67.20,67.32,52603.915,1706320799999,3543109.75147,8529,22027.676,1483707.96494,0
+1706320800000,67.31,67.46,67.24,67.36,49097.644,1706324399999,3305704.51628,6480,18476.444,1243996.93269,0
+1706324400000,67.37,67.45,67.18,67.26,50179.629,1706327999999,3376800.98538,6213,20682.030,1391839.95466,0
+1706328000000,67.26,67.34,67.08,67.11,46277.159,1706331599999,3109349.07815,6733,23731.494,1594856.88734,0
+1706331600000,67.12,67.12,66.59,66.71,52982.575,1706335199999,3543441.47207,8326,21751.093,1454076.66417,0
+1706335200000,66.72,66.82,66.52,66.58,42984.376,1706338799999,2866775.64081,7116,21721.019,1448852.87419,0
+1706338800000,66.57,66.65,66.34,66.54,39896.593,1706342399999,2652759.42729,7694,22114.316,1470491.75730,0
+1706342400000,66.54,66.64,66.35,66.43,46880.688,1706345999999,3116848.68434,7989,22989.909,1528532.62127,0
+1706346000000,66.43,66.79,66.32,66.78,42258.257,1706349599999,2814208.60557,7570,22225.378,1480276.18761,0
+1706349600000,66.79,66.91,66.70,66.74,45563.776,1706353199999,3043648.21219,6952,19033.374,1271609.45028,0
+1706353200000,66.74,67.11,66.70,66.99,47702.614,1706356799999,3193340.97168,7239,24505.627,1640272.70511,0
+1706356800000,66.99,67.15,66.88,67.04,41656.993,1706360399999,2792923.73947,6056,18262.842,1224425.97095,0
+1706360400000,67.04,67.20,66.91,66.98,31786.371,1706363999999,2131532.75171,5745,12744.840,854742.94603,0
+1706364000000,66.97,67.25,66.92,67.05,33046.744,1706367599999,2216638.63924,6412,16133.503,1082183.93701,0
+1706367600000,67.04,67.26,66.99,67.17,38851.664,1706371199999,2608363.59290,5659,20940.868,1405779.89279,0
+1706371200000,67.17,67.38,67.14,67.33,49568.823,1706374799999,3335337.57875,7440,24938.620,1678132.21144,0
+1706374800000,67.34,67.72,67.32,67.60,71253.293,1706378399999,4813236.57511,10679,38478.614,2598579.23202,0
+1706378400000,67.60,68.24,67.48,68.04,171491.895,1706381999999,11645552.43144,19425,99156.716,6732665.80480,0
+1706382000000,68.04,68.29,67.91,68.08,64007.580,1706385599999,4356111.38339,10255,34033.136,2316853.79058,0
+1706385600000,68.09,68.32,68.04,68.15,85975.335,1706389199999,5863848.21876,9974,31474.365,2146519.69179,0
+1706389200000,68.15,68.24,68.07,68.22,39745.990,1706392799999,2708773.25908,6385,20007.591,1363606.57898,0
+1706392800000,68.23,68.28,68.09,68.15,30493.778,1706396399999,2079799.62855,6346,13906.721,948576.70618,0
+1706396400000,68.15,68.17,67.94,68.04,50868.661,1706399999999,3461060.03199,7410,26143.623,1778627.80816,0
+1706400000000,68.05,68.06,67.71,67.91,67907.958,1706403599999,4609881.84184,9887,23912.061,1623425.30539,0
+1706403600000,67.92,68.37,67.91,68.07,68559.886,1706407199999,4672190.64311,10508,31072.949,2117837.21158,0
+1706407200000,68.07,68.21,67.91,67.99,35362.713,1706410799999,2406011.47954,6611,17187.776,1169325.15018,0
+1706410800000,67.99,68.32,67.95,68.26,50504.332,1706414399999,3441885.22018,7103,26510.338,1806896.53894,0
+1706414400000,68.27,68.40,68.06,68.34,56534.370,1706417999999,3858563.53604,10323,27406.615,1870957.45841,0
+1706418000000,68.34,68.48,67.95,68.29,119707.167,1706421599999,8173320.89093,14250,54252.534,3704544.95902,0
+1706421600000,68.29,68.32,67.83,67.99,47104.054,1706425199999,3204596.71707,7670,22956.275,1561738.12195,0
+1706425200000,67.99,68.18,67.73,67.80,60133.113,1706428799999,4088635.00927,8374,35542.890,2417294.97918,0
+1706428800000,67.80,68.00,67.58,67.88,57108.890,1706432399999,3870902.13075,9588,29227.519,1981159.40308,0
+1706432400000,67.88,68.05,67.77,67.96,44533.949,1706435999999,3023615.50401,7066,22145.101,1503550.47101,0
+1706436000000,67.96,68.10,67.88,68.06,32469.154,1706439599999,2208150.35876,6530,14631.961,995104.11539,0
+1706439600000,68.06,68.10,67.55,67.74,44447.884,1706443199999,3012779.17668,8675,19018.758,1289361.48276,0
+1706443200000,67.75,67.88,67.27,67.65,103073.800,1706446799999,6960550.56572,14577,52444.907,3542356.13774,0
+1706446800000,67.66,67.74,67.38,67.65,53198.172,1706450399999,3595857.77195,8860,23576.182,1593827.77596,0
+1706450400000,67.66,67.89,67.31,67.38,48157.859,1706453999999,3260152.97292,8949,20023.978,1355391.78165,0
+1706454000000,67.38,67.70,67.31,67.63,56678.967,1706457599999,3826856.02584,8854,28927.114,1953181.67082,0
+1706457600000,67.63,67.97,67.59,67.93,41716.723,1706461199999,2827536.01412,8150,19782.555,1341236.70618,0
+1706461200000,67.93,68.22,67.55,68.20,65030.019,1706464799999,4413733.22537,10280,27971.732,1899313.44845,0
+1706464800000,68.20,68.21,67.29,67.59,110124.020,1706468399999,7449960.38413,15527,52312.592,3536860.93387,0
+1706468400000,67.58,68.24,67.51,67.92,139362.153,1706471999999,9454867.07268,17838,77073.276,5227806.68788,0
+1706472000000,67.91,68.36,67.40,68.06,174490.275,1706475599999,11846150.31451,21262,87846.395,5962662.28189,0
+1706475600000,68.07,68.13,67.70,68.04,80671.663,1706479199999,5481111.58952,10971,38004.805,2582665.02222,0
+1706479200000,68.04,68.27,67.75,68.22,101257.806,1706482799999,6889732.78210,12053,53692.509,3651845.71446,0
+1706482800000,68.21,68.44,68.05,68.32,67840.307,1706486399999,4633893.70471,10993,38547.586,2632879.12975,0
+1706486400000,68.33,68.36,67.90,68.12,80508.347,1706489999999,5480548.21067,11579,37953.542,2583397.71788,0
+1706490000000,68.11,68.55,68.08,68.24,65995.275,1706493599999,4506792.42213,10050,33285.245,2273459.11842,0
+1706493600000,68.24,68.36,68.05,68.09,32924.871,1706497199999,2246406.89519,6183,15219.088,1038478.26871,0
+1706497200000,68.09,68.34,68.06,68.11,39924.302,1706500799999,2723234.17258,6778,16390.716,1117826.29568,0
+1706500800000,68.10,68.13,67.83,67.86,40313.165,1706504399999,2740247.56536,6623,16081.261,1093125.53181,0
+1706504400000,67.87,67.95,67.64,67.69,42576.349,1706507999999,2885233.36791,7262,20829.946,1411577.35462,0
+1706508000000,67.69,67.87,67.67,67.69,47371.242,1706511599999,3210364.70948,6664,24386.416,1652595.61715,0
+1706511600000,67.70,67.81,67.39,67.44,41058.160,1706515199999,2774075.01570,8131,17838.276,1205003.20984,0
+1706515200000,67.45,67.76,67.35,67.48,195683.761,1706518799999,13214069.79473,19565,99255.650,6702610.19136,0
+1706518800000,67.48,67.76,67.34,67.76,46517.178,1706522399999,3142498.11753,8296,25176.573,1700743.53529,0
+1706522400000,67.75,67.82,67.52,67.64,33310.783,1706525999999,2253950.52438,7102,17878.976,1209730.96661,0
+1706526000000,67.63,67.73,67.52,67.57,37166.597,1706529599999,2512640.26569,6327,16463.250,1112970.62761,0
+1706529600000,67.57,67.66,67.27,67.32,63391.953,1706533199999,4275317.93794,8746,22815.691,1539044.98544,0
+1706533200000,67.31,67.36,66.82,66.93,114715.647,1706536799999,7695348.29506,15434,48799.854,3273413.36748,0
+1706536800000,66.94,67.26,66.80,67.06,63972.083,1706540399999,4288829.18005,11586,35167.111,2357798.55736,0
+1706540400000,67.06,67.58,66.88,67.53,95570.619,1706543999999,6426347.79115,14189,56071.651,3769798.76590,0
+1706544000000,67.53,67.98,67.29,67.97,182764.382,1706547599999,12372646.05098,23644,91280.771,6181383.45816,0
+1706547600000,67.96,68.55,67.77,68.16,227912.075,1706551199999,15533839.91383,25880,140756.711,9597085.01854,0
+1706551200000,68.16,68.52,68.00,68.13,69923.465,1706554799999,4769825.77038,12717,35001.706,2387832.71718,0
+1706554800000,68.13,68.83,68.13,68.38,166785.127,1706558399999,11418308.06808,22957,106102.733,7265344.56009,0
+1706558400000,68.38,68.58,68.31,68.54,44906.642,1706561999999,3073945.51612,8732,24541.978,1679893.62100,0
+1706562000000,68.54,68.80,68.25,68.34,79648.187,1706565599999,5457633.94265,11804,41091.689,2816508.03402,0
+1706565600000,68.34,68.77,68.30,68.44,57938.111,1706569199999,3971651.03675,8526,25398.446,1740892.04815,0
+1706569200000,68.43,68.54,68.32,68.41,51689.439,1706572799999,3537295.41507,8649,29506.612,2019232.10501,0
+1706572800000,68.41,68.48,67.96,68.04,69849.958,1706576399999,4763157.88964,11744,33289.750,2269987.81175,0
+1706576400000,68.05,68.66,67.98,68.42,58618.960,1706579999999,4006628.29805,10606,32375.165,2212673.91479,0
+1706580000000,68.42,68.73,68.30,68.33,69924.988,1706583599999,4787299.60386,10503,31949.552,2187859.76890,0
+1706583600000,68.33,68.41,68.13,68.14,52037.372,1706587199999,3551610.64520,8309,25423.021,1735260.77588,0
+1706587200000,68.15,68.23,68.00,68.11,41027.598,1706590799999,2794585.06071,6888,18748.139,1277119.31868,0
+1706590800000,68.10,68.18,67.99,68.08,29273.464,1706594399999,1993054.50794,6637,13569.499,924025.23576,0
+1706594400000,68.07,68.20,67.83,68.16,44757.824,1706597999999,3044097.52372,7693,20429.691,1389747.68389,0
+1706598000000,68.15,68.21,68.05,68.05,26467.702,1706601599999,1803343.62743,5345,14419.758,982532.35149,0
+1706601600000,68.05,68.25,67.95,68.09,44197.426,1706605199999,3010550.67721,8112,18374.233,1251544.85506,0
+1706605200000,68.09,68.19,68.02,68.07,32102.829,1706608799999,2186500.34070,6101,16129.346,1098646.49916,0
+1706608800000,68.07,68.25,68.04,68.23,27506.231,1706612399999,1873750.32851,5182,14669.559,999230.04819,0
+1706612400000,68.23,68.46,68.20,68.36,40744.633,1706615999999,2783933.62742,7059,18846.823,1287790.87290,0
+1706616000000,68.37,68.52,67.62,67.77,164524.836,1706619599999,11192740.47238,19463,75097.755,5109849.55831,0
+1706619600000,67.79,67.95,67.43,67.79,123339.585,1706623199999,8349319.51861,15224,49828.148,3371698.32542,0
+1706623200000,67.78,68.07,67.55,68.04,72443.263,1706626799999,4916510.38105,11257,43499.084,2952277.44819,0
+1706626800000,68.03,68.38,67.87,68.16,75285.461,1706630399999,5130871.76739,12181,35529.622,2421813.83535,0
+1706630400000,68.17,68.47,67.99,68.35,71526.531,1706633999999,4881776.90461,11325,38145.999,2603696.34818,0
+1706634000000,68.34,68.73,68.31,68.43,86852.535,1706637599999,5951161.11119,11313,51672.972,3541260.53728,0
+1706637600000,68.44,68.57,68.27,68.32,50089.332,1706641199999,3425697.63472,8837,26020.882,1779910.75600,0
+1706641200000,68.32,68.47,68.19,68.44,33883.752,1706644799999,2314181.56266,6503,19207.003,1311929.81106,0
+1706644800000,68.45,68.51,68.34,68.41,44452.246,1706648399999,3042281.50299,7376,22164.540,1516901.20269,0
+1706648400000,68.41,68.51,68.26,68.35,49844.989,1706651999999,3407882.16658,6982,19025.861,1300995.00821,0
+1706652000000,68.36,68.38,67.87,67.92,44566.149,1706655599999,3037007.95127,7466,18453.415,1257593.67843,0
+1706655600000,67.92,68.11,67.15,67.46,176103.002,1706659199999,11903616.92449,22839,88124.642,5956052.72949,0
+1706659200000,67.47,67.74,67.01,67.50,151837.869,1706662799999,10228913.29623,19124,81391.233,5483306.19549,0
+1706662800000,67.50,67.70,67.37,67.68,49837.118,1706666399999,3364933.71222,8762,23402.364,1580138.88641,0
+1706666400000,67.69,68.00,67.43,67.96,56473.102,1706669999999,3824813.68736,9678,28043.810,1899632.67797,0
+1706670000000,67.95,67.99,67.73,67.97,31971.318,1706673599999,2170618.35183,6157,18502.710,1256302.67438,0
+1706673600000,67.96,68.06,67.89,67.94,39528.613,1706677199999,2687004.98926,7114,20192.407,1372707.28766,0
+1706677200000,67.95,68.08,67.81,67.86,34749.126,1706680799999,2360832.64908,6190,13808.222,938116.79644,0
+1706680800000,67.86,67.97,67.78,67.84,27061.098,1706684399999,1836210.68118,5475,10637.910,721826.16651,0
+1706684400000,67.84,68.25,67.78,68.23,62348.127,1706687999999,4241494.23487,10095,26315.608,1790539.05077,0
+1706688000000,68.23,70.08,68.04,69.42,421075.698,1706691599999,29195221.46434,48648,228165.630,15809266.13265,0
+1706691600000,69.42,69.49,68.81,69.24,224597.991,1706695199999,15532302.80642,28580,108533.952,7504653.61733,0
+1706695200000,69.24,69.47,67.95,67.97,344229.569,1706698799999,23660677.95625,40264,163209.255,11216001.79282,0
+1706698800000,67.97,68.14,67.51,68.09,158282.125,1706702399999,10738286.01327,23811,77610.728,5266584.59505,0
+1706702400000,68.09,68.33,67.84,67.85,72579.550,1706705999999,4940561.84864,13023,35963.527,2447973.96081,0
+1706706000000,67.85,68.13,67.62,67.98,81043.135,1706709599999,5502907.97704,13062,39742.904,2698430.25475,0
+1706709600000,67.98,68.04,67.21,67.79,130970.821,1706713199999,8862349.45872,19455,58865.517,3982911.40628,0
+1706713200000,67.79,68.38,67.00,68.34,195996.724,1706716799999,13283762.64104,26572,97378.666,6601904.74453,0
+1706716800000,68.35,68.43,67.93,68.35,84120.109,1706720399999,5738041.63544,15415,41307.240,2817704.42816,0
+1706720400000,68.36,68.44,68.02,68.34,54764.612,1706723999999,3738267.54794,10855,29033.081,1982623.64106,0
+1706724000000,68.33,68.37,67.82,67.84,53328.768,1706727599999,3627205.19341,10623,27132.013,1845729.49363,0
+1706727600000,67.84,68.06,67.27,67.77,106403.798,1706731199999,7194898.44315,17355,51646.782,3492864.05231,0
+1706731200000,67.78,67.84,66.83,66.99,141139.400,1706734799999,9494681.39331,22491,65369.316,4398911.32392,0
+1706734800000,67.00,67.17,66.08,66.60,197501.533,1706738399999,13142695.84215,27494,98933.676,6582527.42294,0
+1706738400000,66.61,66.75,66.14,66.67,64063.009,1706741999999,4260511.95566,10806,33360.571,2218689.59302,0
+1706742000000,66.66,66.92,66.52,66.72,84722.929,1706745599999,5654101.43068,9471,40290.106,2688634.52584,0
+1706745600000,66.72,66.92,66.56,66.76,69913.281,1706749199999,4668401.19442,10832,34358.777,2293969.00563,0
+1706749200000,66.76,66.78,65.63,65.81,201437.836,1706752799999,13305034.33004,26629,98268.318,6490607.37746,0
+1706752800000,65.82,66.48,65.78,66.44,61399.048,1706756399999,4062922.92369,9433,31846.331,2107863.63509,0
+1706756400000,66.45,66.67,66.42,66.53,38019.153,1706759999999,2530454.32901,7611,15609.535,1038746.00446,0
+1706760000000,66.53,66.71,66.27,66.69,53743.945,1706763599999,3575063.40116,9013,25081.174,1668376.48127,0
+1706763600000,66.69,66.71,66.48,66.69,29615.580,1706767199999,1973068.10536,5668,12186.705,812060.11417,0
+1706767200000,66.68,66.70,66.42,66.61,33164.386,1706770799999,2207864.30147,5893,13687.816,911434.32289,0
+1706770800000,66.61,66.77,66.51,66.55,40129.290,1706774399999,2674049.46837,6697,13526.653,901483.92508,0
+1706774400000,66.54,66.64,66.34,66.63,53996.304,1706777999999,3589611.18060,8337,25804.234,1715552.55993,0
+1706778000000,66.64,66.75,66.41,66.49,47361.653,1706781599999,3153784.36797,7625,25330.132,1686586.35159,0
+1706781600000,66.49,66.60,66.29,66.32,38232.863,1706785199999,2539444.85583,6587,15227.754,1011339.43145,0
+1706785200000,66.33,66.37,66.03,66.09,44773.142,1706788799999,2963988.29135,7833,22823.114,1510943.82484,0
+1706788800000,66.09,66.35,66.02,66.28,64530.907,1706792399999,4270094.31500,9147,32422.459,2145375.12823,0
+1706792400000,66.27,66.46,66.03,66.37,50617.651,1706795999999,3353770.49493,8140,21801.444,1444282.05983,0
+1706796000000,66.37,66.79,66.30,66.78,76088.926,1706799599999,5066797.63458,10372,37692.860,2509924.12212,0
+1706799600000,66.78,67.05,66.66,66.67,92699.228,1706803199999,6197903.99479,12591,36274.580,2425704.29489,0
+1706803200000,66.67,66.96,66.39,66.92,86905.322,1706806799999,5797347.98673,12850,46916.389,3129741.85028,0
+1706806800000,66.92,67.30,66.84,67.27,81215.089,1706810399999,5448056.11751,12559,35113.690,2355610.87258,0
+1706810400000,67.27,67.36,67.07,67.26,49830.939,1706813999999,3349386.43222,9735,24840.979,1669835.28306,0
+1706814000000,67.26,67.76,67.25,67.56,70002.598,1706817599999,4728878.30316,10640,39562.604,2673002.58561,0
+1706817600000,67.55,67.93,67.45,67.92,82887.442,1706821199999,5609703.87686,10842,39319.889,2661459.29478,0
+1706821200000,67.92,68.12,67.67,67.68,53917.341,1706824799999,3660808.38647,9307,26599.566,1806181.49820,0
+1706824800000,67.67,67.71,67.34,67.36,57365.356,1706828399999,3873491.91809,7568,30374.939,2051305.55960,0
+1706828400000,67.36,67.57,67.35,67.53,37892.022,1706831999999,2556563.00404,6236,20613.960,1390903.89893,0
+1706832000000,67.53,67.77,67.29,67.58,69454.404,1706835599999,4691789.81205,10697,30899.855,2087737.58219,0
+1706835600000,67.57,67.84,67.51,67.81,29685.044,1706839199999,2009016.66435,5802,16188.869,1095594.23843,0
+1706839200000,67.81,67.97,67.61,67.90,38027.892,1706842799999,2579196.78359,6109,17156.690,1163615.08941,0
+1706842800000,67.91,67.97,67.72,67.82,39055.571,1706846399999,2648552.17638,5076,14094.192,955811.51221,0
+1706846400000,67.82,68.01,67.69,67.72,49576.063,1706849999999,3365138.41718,7173,24913.889,1691488.02087,0
+1706850000000,67.73,67.83,67.61,67.75,27981.525,1706853599999,1894119.50819,4518,15189.881,1028171.22558,0
+1706853600000,67.75,67.94,67.67,67.85,21964.276,1706857199999,1489265.52516,4904,12296.824,833768.00918,0
+1706857200000,67.85,67.96,67.75,67.91,33827.656,1706860799999,2296213.67385,5159,19477.173,1322260.09385,0
+1706860800000,67.91,67.92,67.62,67.76,47311.721,1706864399999,3206033.88028,6550,21090.149,1429324.80587,0
+1706864400000,67.76,68.02,67.74,67.92,54964.549,1706867999999,3730075.58444,7372,31532.700,2139867.56138,0
+1706868000000,67.91,68.01,67.85,67.96,38607.234,1706871599999,2623443.42753,6126,16607.685,1128610.89040,0
+1706871600000,67.97,67.99,67.80,67.92,37858.683,1706875199999,2570975.98492,5928,21943.382,1490405.43520,0
+1706875200000,67.92,68.00,67.77,67.81,47841.742,1706878799999,3247360.45711,7106,21610.441,1466920.11988,0
+1706878800000,67.82,67.97,67.52,67.71,98764.239,1706882399999,6687051.56064,14613,49189.500,3330595.38990,0
+1706882400000,67.72,67.96,67.62,67.82,56476.718,1706885999999,3829499.15227,9458,24833.992,1683954.81093,0
+1706886000000,67.82,68.40,67.81,68.37,83860.303,1706889599999,5712719.25095,12984,47012.907,3202685.30289,0
+1706889600000,68.37,68.42,67.98,68.17,79305.338,1706893199999,5409395.42227,11505,29914.124,2040565.62993,0
+1706893200000,68.17,68.21,67.71,67.76,43586.365,1706896799999,2961453.35594,7687,20869.701,1417953.01476,0
+1706896800000,67.77,67.80,67.56,67.70,44984.748,1706900399999,3043969.15894,8215,23943.950,1620305.23240,0
+1706900400000,67.70,67.84,67.65,67.83,27571.878,1706903999999,1867760.22848,5757,14620.168,990441.21459,0
+1706904000000,67.82,68.00,67.74,67.78,34682.554,1706907599999,2354583.35846,6071,21825.963,1481778.42081,0
+1706907600000,67.78,68.00,67.78,67.84,19946.166,1706911199999,1354439.15087,4023,9475.148,643381.75109,0
+1706911200000,67.84,68.08,67.81,68.06,21928.965,1706914799999,1490453.59877,4105,11741.445,798066.90491,0
+1706914800000,68.07,68.07,67.90,68.03,21907.764,1706918399999,1489388.80531,4372,11177.081,759861.37200,0
+1706918400000,68.03,68.19,67.92,68.12,43706.852,1706921999999,2975751.17943,6901,22431.878,1527583.39979,0
+1706922000000,68.12,68.32,68.06,68.19,35465.032,1706925599999,2418861.25508,5645,18342.941,1251080.42945,0
+1706925600000,68.19,68.27,68.12,68.27,18389.501,1706929199999,1254333.77407,3947,9311.308,635176.82911,0
+1706929200000,68.27,68.27,68.05,68.08,18849.261,1706932799999,1284470.38576,3456,7601.704,517988.76446,0
+1706932800000,68.09,68.24,68.04,68.12,27999.710,1706936399999,1907595.68430,5237,14516.575,988945.98954,0
+1706936400000,68.13,68.27,68.11,68.26,24653.083,1706939999999,1681333.54611,3968,12209.434,832707.03509,0
+1706940000000,68.26,68.39,68.20,68.25,25008.701,1706943599999,1707988.06977,3978,10675.522,729120.10623,0
+1706943600000,68.25,68.30,68.05,68.18,41312.179,1706947199999,2815214.58477,6067,18689.653,1273639.20071,0
+1706947200000,68.18,68.21,67.89,67.92,26390.638,1706950799999,1796097.79438,4780,11611.396,790416.10836,0
+1706950800000,67.91,68.15,67.89,68.15,27176.369,1706954399999,1848019.34741,3946,15126.788,1028837.43073,0
+1706954400000,68.14,68.47,68.04,68.38,60399.540,1706957999999,4123579.34611,6792,34359.397,2345967.30794,0
+1706958000000,68.38,68.40,68.11,68.13,48841.453,1706961599999,3333362.05222,6462,20672.688,1411268.23544,0
+1706961600000,68.13,68.44,68.09,68.35,28939.887,1706965199999,1976048.81890,5453,16031.322,1094669.98389,0
+1706965200000,68.34,68.50,68.22,68.28,48145.056,1706968799999,3290530.75327,7626,19472.397,1330786.22638,0
+1706968800000,68.28,68.36,68.06,68.30,53094.130,1706972399999,3622005.78224,7589,23502.998,1603378.90906,0
+1706972400000,68.30,68.71,67.95,68.53,80371.897,1706975999999,5497154.53358,12467,41610.536,2846726.15941,0
+1706976000000,68.53,68.53,68.28,68.30,54775.806,1706979599999,3745998.37383,8058,24649.019,1685683.93624,0
+1706979600000,68.30,68.48,68.25,68.39,30564.421,1706983199999,2089845.71696,5915,15636.693,1069259.29925,0
+1706983200000,68.40,68.40,68.10,68.14,37420.756,1706986799999,2553488.84276,6365,17678.615,1206321.19251,0
+1706986800000,68.15,68.32,68.13,68.31,13296.556,1706990399999,907433.05772,3341,7256.653,495235.83630,0
+1706990400000,68.30,68.65,68.14,68.64,57217.879,1706993999999,3917351.55767,6969,27209.148,1862343.50593,0
+1706994000000,68.63,69.04,68.62,68.83,82681.778,1706997599999,5689445.46185,11215,45548.067,3134227.81301,0
+1706997600000,68.83,69.19,68.82,69.01,70084.311,1707001199999,4835617.16055,9924,37725.873,2603121.23232,0
+1707001200000,69.01,69.12,68.67,68.82,52896.052,1707004799999,3643047.74211,8872,24557.129,1691057.89244,0
+1707004800000,68.82,68.88,68.53,68.83,67560.874,1707008399999,4644541.22558,11329,34117.738,2345697.29913,0
+1707008400000,68.83,68.84,68.41,68.53,58866.658,1707011999999,4040129.49088,9007,27511.250,1888214.90539,0
+1707012000000,68.53,68.55,68.24,68.24,40373.502,1707015599999,2760595.88156,7259,17804.479,1217440.44531,0
+1707015600000,68.25,68.43,68.21,68.24,38031.747,1707019199999,2598165.03338,7087,18319.661,1251480.10287,0
+1707019200000,68.24,68.27,67.92,68.01,70781.242,1707022799999,4818610.16198,9085,32712.068,2227470.95435,0
+1707022800000,68.01,68.04,67.82,67.95,55553.166,1707026399999,3774209.96923,8184,27578.858,1873899.76581,0
+1707026400000,67.95,68.05,67.75,67.77,43963.522,1707029999999,2984375.23823,7667,18225.196,1237346.44742,0
+1707030000000,67.77,67.81,67.58,67.76,41195.910,1707033599999,2788555.99313,7868,17824.550,1206558.16988,0
+1707033600000,67.77,67.84,67.63,67.67,34049.059,1707037199999,2307193.22930,6588,18358.843,1244034.66477,0
+1707037200000,67.66,67.93,67.42,67.90,46117.169,1707040799999,3121560.20839,8203,21183.204,1434418.13862,0
+1707040800000,67.90,67.94,67.77,67.85,27456.340,1707044399999,1863007.97538,4696,12626.936,856844.11254,0
+1707044400000,67.85,68.21,67.85,68.16,43959.448,1707047999999,2992829.55026,6037,26502.044,1804243.54720,0
+1707048000000,68.16,68.17,67.85,67.89,37595.087,1707051599999,2556609.72211,5791,12992.437,883285.53854,0
+1707051600000,67.89,68.09,67.84,68.03,25899.259,1707055199999,1760273.98821,5459,13060.376,887608.10343,0
+1707055200000,68.04,68.06,67.81,67.83,23703.381,1707058799999,1610822.54495,5092,11505.340,781857.83226,0
+1707058800000,67.84,67.89,67.66,67.81,38982.911,1707062399999,2642507.54172,5747,20249.711,1372671.21718,0
+1707062400000,67.80,67.81,67.47,67.58,61942.444,1707065999999,4187866.51695,8191,28709.372,1940850.12723,0
+1707066000000,67.58,67.75,67.46,67.55,57424.076,1707069599999,3881898.49673,7720,30982.308,2094078.32169,0
+1707069600000,67.55,67.57,67.13,67.21,61761.994,1707073199999,4159042.32984,9100,25692.561,1729606.50296,0
+1707073200000,67.21,67.28,66.76,67.10,99807.735,1707076799999,6691760.75708,14424,56913.467,3816517.17882,0
+1707076800000,67.09,67.47,66.97,67.33,68475.162,1707080399999,4602716.00227,9713,37870.182,2545250.06977,0
+1707080400000,67.33,67.48,67.27,67.35,28162.527,1707083999999,1897748.42146,5238,11982.440,807404.30338,0
+1707084000000,67.34,67.35,66.32,66.84,100907.579,1707087599999,6743658.87878,13692,43598.374,2912843.87140,0
+1707087600000,66.85,67.00,66.65,66.93,56395.991,1707091199999,3767580.52154,7830,25020.485,1671487.39439,0
+1707091200000,66.93,67.05,66.76,66.93,46300.382,1707094799999,3097995.21303,8781,25678.923,1718275.60527,0
+1707094800000,66.93,67.09,66.55,67.07,80371.109,1707098399999,5372299.44390,11848,44800.377,2994716.86012,0
+1707098400000,67.07,67.11,66.90,67.02,29851.263,1707101999999,2000667.24641,5715,16765.869,1123731.38161,0
+1707102000000,67.03,67.20,66.97,67.16,33084.545,1707105599999,2220520.94621,6176,14508.836,973830.94270,0
+1707105600000,67.15,67.27,67.07,67.08,33866.950,1707109199999,2275251.87627,6200,14840.157,997038.98600,0
+1707109200000,67.08,67.09,66.95,67.01,20353.387,1707112799999,1364104.38874,3621,10960.549,734545.97816,0
+1707112800000,67.01,67.26,66.95,67.24,32467.472,1707116399999,2178512.89083,4546,16624.831,1115405.79010,0
+1707116400000,67.24,67.55,67.17,67.52,37744.019,1707119999999,2542279.66385,7814,17277.559,1163698.52040,0
+1707120000000,67.51,67.73,67.46,67.73,63436.431,1707123599999,4287582.04515,8668,22633.317,1529763.60333,0
+1707123600000,67.73,67.90,67.58,67.90,56719.866,1707127199999,3841993.03414,7450,27481.549,1860881.80740,0
+1707127200000,67.90,68.11,67.81,68.01,78176.350,1707130799999,5314887.09712,10147,40663.966,2765293.00667,0
+1707130800000,68.00,68.08,67.86,67.98,45656.143,1707134399999,3103383.05359,7139,22326.379,1517603.15416,0
+1707134400000,67.97,68.05,67.81,67.87,69048.384,1707137999999,4688800.22485,7762,38633.955,2623734.16570,0
+1707138000000,67.88,68.13,67.81,68.09,62320.262,1707141599999,4237297.46187,8665,34046.987,2315237.31661,0
+1707141600000,68.08,68.24,67.84,67.87,54937.913,1707145199999,3738366.66504,10006,27286.006,1856732.58971,0
+1707145200000,67.87,67.88,67.27,67.51,108395.624,1707148799999,7326373.86152,16701,56432.593,3814035.24919,0
+1707148800000,67.51,67.75,67.38,67.68,63836.844,1707152399999,4313601.30704,10718,31301.889,2115048.35100,0
+1707152400000,67.68,68.06,67.59,67.85,47136.260,1707155999999,3197642.98424,7983,23266.300,1578573.12300,0
+1707156000000,67.85,68.02,67.66,67.77,51179.876,1707159599999,3472036.78215,7762,25909.379,1757636.68704,0
+1707159600000,67.78,67.95,67.72,67.77,24850.565,1707163199999,1685969.60657,5415,10221.551,693417.91741,0
+1707163200000,67.77,67.90,67.47,67.89,58669.309,1707166799999,3972402.28632,8956,32019.638,2168229.28104,0
+1707166800000,67.88,67.90,67.36,67.41,66885.807,1707170399999,4520950.66583,9531,26201.585,1770205.45523,0
+1707170400000,67.41,67.55,67.18,67.52,52818.575,1707173999999,3560826.82614,8122,23967.210,1615554.39122,0
+1707174000000,67.53,67.74,67.42,67.68,39708.542,1707177599999,2684997.79687,6753,19904.102,1345935.44841,0
+1707177600000,67.69,67.76,67.52,67.75,45980.770,1707181199999,3110821.80947,8003,19500.471,1319346.87474,0
+1707181200000,67.75,68.09,67.72,68.05,38914.169,1707184799999,2643482.96364,7481,22447.727,1524825.35526,0
+1707184800000,68.04,68.17,67.92,68.07,31959.216,1707188399999,2175109.22522,6276,16638.571,1132484.78891,0
+1707188400000,68.07,68.15,67.77,67.79,32573.970,1707191999999,2213247.19436,5292,13548.455,920693.90878,0
+1707192000000,67.80,67.88,67.70,67.72,26400.973,1707195599999,1790251.41168,5256,13511.344,916372.83038,0
+1707195600000,67.72,67.76,67.63,67.76,28824.840,1707199199999,1951133.59473,4981,13761.285,931540.65752,0
+1707199200000,67.76,67.79,67.66,67.76,24987.347,1707202799999,1692423.38975,5075,10270.025,695605.52307,0
+1707202800000,67.75,67.98,67.61,67.98,40801.090,1707206399999,2766319.93294,6347,22761.967,1543505.15467,0
+1707206400000,67.97,68.13,67.94,68.05,62440.453,1707209999999,4247836.16370,8776,35486.420,2414287.65751,0
+1707210000000,68.04,68.15,67.89,68.13,39688.310,1707213599999,2700160.26293,7381,21258.014,1446254.14509,0
+1707213600000,68.12,68.21,67.52,67.90,94620.399,1707217199999,6427293.54944,13382,43619.058,2963108.76548,0
+1707217200000,67.89,67.95,67.67,67.84,47955.716,1707220799999,3252874.83293,9048,21107.542,1431728.29685,0
+1707220800000,67.83,67.94,67.57,67.90,49535.182,1707224399999,3357139.03173,8819,23678.961,1605125.41891,0
+1707224400000,67.89,68.07,67.75,67.81,70907.522,1707227999999,4814590.38678,10737,40154.182,2726770.37112,0
+1707228000000,67.82,68.03,67.73,67.87,42771.396,1707231599999,2903828.80010,7581,22404.018,1520938.10176,0
+1707231600000,67.86,68.12,67.74,68.04,53578.412,1707235199999,3641701.84462,8640,25409.481,1727660.36904,0
+1707235200000,68.03,68.36,68.01,68.02,81927.457,1707238799999,5587686.68026,12211,44185.270,3013827.74701,0
+1707238800000,68.02,68.24,68.00,68.14,35381.744,1707242399999,2411525.12893,6076,18135.515,1236063.86487,0
+1707242400000,68.14,68.28,67.98,68.20,31808.507,1707245999999,2167796.32063,5744,17234.008,1174628.23846,0
+1707246000000,68.20,68.36,68.06,68.35,38302.765,1707249599999,2613651.73099,6867,21677.690,1479453.60913,0
+1707249600000,68.34,68.63,68.27,68.45,89478.822,1707253199999,6123029.81269,12114,51074.914,3495435.77145,0
+1707253200000,68.45,68.79,68.43,68.63,78792.899,1707256799999,5405792.11915,9930,42411.369,2909569.49381,0
+1707256800000,68.63,68.73,68.31,68.35,41454.758,1707260399999,2840343.34499,7609,18762.810,1285646.92714,0
+1707260400000,68.35,68.53,68.24,68.28,59607.181,1707263999999,4075322.11904,8319,31549.501,2157135.24820,0
+1707264000000,68.28,68.56,68.24,68.31,36531.349,1707267599999,2497168.32904,7065,18951.408,1295949.73657,0
+1707267600000,68.30,68.44,68.17,68.17,30127.900,1707271199999,2057408.81744,5599,14183.581,968638.45991,0
+1707271200000,68.18,68.28,68.06,68.23,33449.454,1707274799999,2280344.47100,5663,17194.262,1172284.79910,0
+1707274800000,68.22,68.24,67.88,67.93,46068.553,1707278399999,3134717.58111,7503,19886.298,1353062.68091,0
+1707278400000,67.92,67.94,67.73,67.88,51871.353,1707281999999,3519204.59979,8421,21698.460,1472162.36466,0
+1707282000000,67.89,67.99,67.76,67.94,37795.741,1707285599999,2567197.25224,6350,17652.817,1198931.20276,0
+1707285600000,67.93,67.97,67.77,67.97,36608.186,1707289199999,2484875.13984,5966,17836.155,1210489.57483,0
+1707289200000,67.96,68.09,67.90,67.95,45055.470,1707292799999,3064103.69286,6803,21313.692,1449686.81911,0
+1707292800000,67.96,68.17,67.90,68.07,33769.343,1707296399999,2296746.26255,5608,17752.496,1207444.17121,0
+1707296400000,68.08,68.26,68.02,68.21,34725.234,1707299999999,2366342.31642,5879,15671.888,1068054.20216,0
+1707300000000,68.21,68.23,67.82,67.90,58191.886,1707303599999,3960323.45502,7992,27105.611,1844670.12206,0
+1707303600000,67.90,68.01,67.80,67.82,39988.919,1707307199999,2715180.16575,6690,19548.022,1327227.71981,0
+1707307200000,67.83,68.01,67.80,67.99,24216.395,1707310799999,1644346.97370,5251,14084.330,956354.69737,0
+1707310800000,67.99,68.02,67.83,67.89,27830.472,1707314399999,1890491.70700,5274,11495.586,780969.07096,0
+1707314400000,67.89,68.15,67.80,67.90,61178.990,1707317999999,4159098.10349,8979,32993.843,2243127.54906,0
+1707318000000,67.89,68.12,67.76,68.03,46671.960,1707321599999,3170759.71498,7500,24387.868,1656739.17241,0
+1707321600000,68.04,68.40,67.99,68.39,61078.864,1707325199999,4165279.17273,9955,35445.456,2417332.75874,0
+1707325200000,68.40,68.82,68.33,68.44,152396.398,1707328799999,10453290.05747,21366,88236.373,6053583.74836,0
+1707328800000,68.44,68.59,68.21,68.26,68235.896,1707332399999,4669488.47229,10848,35044.248,2398372.17807,0
+1707332400000,68.26,68.36,68.00,68.06,84029.083,1707335999999,5724437.85449,10067,38428.527,2618355.41566,0
+1707336000000,68.07,68.75,68.06,68.59,163411.506,1707339599999,11170181.47041,17932,90441.242,6183137.37371,0
+1707339600000,68.59,68.79,68.51,68.58,86262.828,1707343199999,5923328.29787,11230,46836.933,3216364.90296,0
+1707343200000,68.59,68.67,68.33,68.44,56318.799,1707346799999,3859768.04532,8678,27526.372,1886295.53817,0
+1707346800000,68.44,68.66,68.44,68.61,42517.536,1707350399999,2915185.25236,6318,19605.155,1344287.65029,0
+1707350400000,68.61,69.00,68.51,68.98,90589.161,1707353999999,6231832.24127,13845,48884.052,3362945.31092,0
+1707354000000,68.98,69.00,68.70,68.85,50646.159,1707357599999,3487129.85433,8389,20235.733,1393346.55531,0
+1707357600000,68.86,69.03,68.71,68.88,51959.656,1707361199999,3579030.81034,8153,26477.656,1823800.68139,0
+1707361200000,68.89,69.01,68.77,68.84,53229.866,1707364799999,3666546.80435,7322,22703.096,1563899.41051,0
+1707364800000,68.84,69.02,68.81,68.91,52229.670,1707368399999,3599705.66866,6970,25903.679,1785531.49415,0
+1707368400000,68.90,68.99,68.67,68.74,55702.434,1707371999999,3834925.50077,7092,21061.051,1450086.69610,0
+1707372000000,68.73,68.78,68.55,68.64,41423.426,1707375599999,2844390.23852,5012,16266.447,1116939.62672,0
+1707375600000,68.64,68.91,68.45,68.76,120914.239,1707379199999,8304486.21331,11705,55979.216,3845080.86720,0
+1707379200000,68.76,68.87,68.60,68.85,58305.085,1707382799999,4008546.52951,7682,29175.415,2006049.63988,0
+1707382800000,68.85,68.97,68.70,68.73,36226.581,1707386399999,2493516.94211,5607,18164.330,1250567.96919,0
+1707386400000,68.74,68.87,68.67,68.80,49608.132,1707389999999,3412031.09770,6556,24247.566,1667931.61141,0
+1707390000000,68.80,68.82,68.53,68.69,56265.429,1707393599999,3865383.68961,7174,21276.037,1461850.15483,0
+1707393600000,68.69,68.79,68.45,68.52,51882.443,1707397199999,3558770.82992,7080,22956.484,1574881.18588,0
+1707397200000,68.53,68.65,68.41,68.59,50763.903,1707400799999,3479072.56638,6660,23229.480,1592221.90406,0
+1707400800000,68.60,69.14,68.59,68.95,160155.127,1707404399999,11031285.38378,16656,85763.576,5908303.82029,0
+1707404400000,68.95,69.37,68.89,69.17,115890.974,1707407999999,8018959.57937,13682,59588.804,4123169.65901,0
+1707408000000,69.18,69.37,68.31,68.61,146547.658,1707411599999,10097741.71839,17233,67005.652,4619092.76059,0
+1707411600000,68.60,68.98,68.53,68.70,77859.846,1707415199999,5352489.22291,11187,44018.060,3026214.97048,0
+1707415200000,68.70,68.91,68.67,68.79,34185.239,1707418799999,2351878.86467,6364,15430.072,1061594.88948,0
+1707418800000,68.79,68.90,68.67,68.67,37802.399,1707422399999,2600425.70707,6365,17394.774,1196611.15979,0
+1707422400000,68.67,68.99,68.66,68.88,50303.143,1707425999999,3463568.29957,7958,28941.886,1992789.20361,0
+1707426000000,68.87,69.00,68.79,68.87,24542.618,1707429599999,1691105.36915,4848,12150.331,837228.70612,0
+1707429600000,68.86,69.04,68.79,68.93,36848.884,1707433199999,2539507.23996,5988,19039.336,1312328.12753,0
+1707433200000,68.93,70.65,68.92,70.51,429914.218,1707436799999,30118881.35846,42458,235931.303,16518324.33453,0
+1707436800000,70.51,70.87,70.26,70.32,250509.842,1707440399999,17682699.03563,28157,122254.601,8630080.84111,0
+1707440400000,70.31,71.65,70.30,71.39,326199.609,1707443999999,23179219.09520,35527,171965.137,12219377.81248,0
+1707444000000,71.39,71.89,71.22,71.74,295586.609,1707447599999,21147595.63088,30545,142193.064,10175239.82979,0
+1707447600000,71.74,71.96,71.22,71.39,198328.798,1707451199999,14201241.92570,23004,88787.021,6357647.03368,0
+1707451200000,71.39,71.53,71.12,71.22,92136.190,1707454799999,6566863.14842,12494,42548.735,3032498.14446,0
+1707454800000,71.22,71.34,71.07,71.20,129017.762,1707458399999,9188875.41333,12799,62007.413,4415845.63891,0
+1707458400000,71.21,71.23,70.78,70.87,194891.094,1707461999999,13829126.48147,17215,94736.096,6720493.85865,0
+1707462000000,70.88,71.11,70.82,70.90,114013.461,1707465599999,8088454.15392,12434,57852.799,4104453.70058,0
+1707465600000,70.91,71.04,70.22,70.73,318530.999,1707469199999,22467723.96330,28556,149073.850,10511726.51509,0
+1707469200000,70.74,70.87,70.44,70.53,103189.846,1707472799999,7287388.39933,13237,51167.026,3613575.69992,0
+1707472800000,70.54,70.58,70.31,70.53,82885.950,1707476399999,5836933.47146,9825,36202.067,2550118.31202,0
+1707476400000,70.54,70.93,70.41,70.90,121452.921,1707479999999,8580135.59602,15166,63486.247,4486244.90105,0
+1707480000000,70.89,71.29,70.76,70.89,152682.257,1707483599999,10838780.82528,20246,75106.688,5332077.15320,0
+1707483600000,70.89,71.23,70.78,71.09,125249.591,1707487199999,8896509.38004,13586,59362.664,4216767.08702,0
+1707487200000,71.09,71.26,70.06,70.61,245917.148,1707490799999,17354553.42256,32473,119240.524,8415398.53486,0
+1707490800000,70.60,71.06,70.36,70.87,139960.044,1707494399999,9906212.02033,16882,74175.892,5250202.75542,0
+1707494400000,70.86,70.95,70.35,70.44,85072.579,1707497999999,6011053.69462,12856,41972.043,2966587.74619,0
+1707498000000,70.45,70.88,70.37,70.73,60409.105,1707501599999,4271631.58905,9754,31260.294,2210184.49946,0
+1707501600000,70.73,71.00,70.63,70.74,100808.705,1707505199999,7140489.91532,15108,52988.654,3753194.66126,0
+1707505200000,70.75,70.80,70.34,70.70,56473.182,1707508799999,3987045.24023,9686,28434.164,2007700.52037,0
+1707508800000,70.70,70.81,70.52,70.55,69156.274,1707512399999,4885558.30827,8996,32054.740,2264728.20431,0
+1707512400000,70.56,70.95,70.45,70.89,66799.860,1707515999999,4722399.85779,9810,33856.555,2393552.50621,0
+1707516000000,70.89,70.95,70.40,70.68,75662.013,1707519599999,5346583.40287,10136,31887.940,2254282.07354,0
+1707519600000,70.69,70.87,70.59,70.64,80798.212,1707523199999,5714127.54933,9685,40480.142,2862836.32493,0
+1707523200000,70.64,70.92,70.63,70.80,71617.510,1707526799999,5068125.36148,10109,34555.853,2445521.01950,0
+1707526800000,70.80,71.12,70.65,71.05,69788.599,1707530399999,4948850.09284,8795,37069.448,2628623.52003,0
+1707530400000,71.06,71.18,71.00,71.16,57805.972,1707533999999,4108399.67674,6860,30494.483,2167557.15378,0
+1707534000000,71.16,71.16,70.80,70.86,68378.151,1707537599999,4853663.11383,8131,22867.669,1622871.96903,0
+1707537600000,70.86,70.96,70.48,70.62,139397.273,1707541199999,9854189.49467,11959,69210.747,4893941.16992,0
+1707541200000,70.63,70.64,70.46,70.59,33596.110,1707544799999,2370103.77769,5219,18200.281,1284043.46723,0
+1707544800000,70.60,70.63,70.42,70.43,62067.009,1707548399999,4375806.33681,6763,30640.954,2160396.90931,0
+1707548400000,70.43,70.84,70.40,70.66,94907.576,1707551999999,6705544.49981,9506,56892.469,4019171.43055,0
+1707552000000,70.67,70.80,70.49,70.54,69731.925,1707555599999,4928494.12108,8369,32861.887,2322483.15970,0
+1707555600000,70.55,70.73,70.40,70.45,88334.031,1707559199999,6236757.23360,9132,43593.194,3077893.18275,0
+1707559200000,70.45,70.78,70.00,70.04,153623.270,1707562799999,10810962.43907,15321,65453.617,4607338.37771,0
+1707562800000,70.04,70.31,69.88,70.25,98402.595,1707566399999,6904329.17615,10906,51602.277,3621510.09695,0
+1707566400000,70.26,70.42,70.14,70.25,41535.834,1707569999999,2919037.60163,7268,20427.049,1435661.69133,0
+1707570000000,70.25,70.34,70.07,70.29,46996.119,1707573599999,3299604.44479,7289,22986.174,1613794.45706,0
+1707573600000,70.30,70.38,70.21,70.25,35837.896,1707577199999,2518887.47978,5090,21178.898,1488544.23051,0
+1707577200000,70.25,70.46,70.24,70.35,38630.833,1707580799999,2718155.61542,5398,21154.684,1488315.81412,0
+1707580800000,70.36,70.52,70.27,70.51,46622.532,1707584399999,3281048.14189,6724,27037.926,1903038.05044,0
+1707584400000,70.51,70.56,70.37,70.37,60774.599,1707587999999,4283011.69814,7421,29997.779,2114190.63960,0
+1707588000000,70.38,70.63,70.32,70.59,33824.415,1707591599999,2384119.34152,5381,16951.571,1194702.60095,0
+1707591600000,70.59,70.71,70.54,70.63,34604.067,1707595199999,2444530.38617,5272,15944.732,1126507.74000,0
+1707595200000,70.63,70.89,70.52,70.72,70313.650,1707598799999,4970442.40611,8533,32079.073,2267877.90882,0
+1707598800000,70.73,70.98,70.70,70.88,54143.946,1707602399999,3837185.95437,8044,23096.217,1636786.37945,0
+1707602400000,70.88,70.96,70.57,70.78,113670.075,1707605999999,8045162.66132,11359,56367.736,3990275.91579,0
+1707606000000,70.78,70.94,70.61,70.79,50789.496,1707609599999,3594121.57974,6660,27204.538,1925011.00753,0
+1707609600000,70.80,70.84,70.61,70.76,49146.073,1707613199999,3476702.91351,7547,24614.467,1741327.24885,0
+1707613200000,70.77,71.04,70.68,70.94,100263.276,1707616799999,7104789.27330,9442,49188.228,3485673.80332,0
+1707616800000,70.95,71.08,70.85,70.93,53564.723,1707620399999,3800350.30235,6903,27985.522,1985686.90569,0
+1707620400000,70.93,72.99,70.85,72.64,488097.789,1707623999999,35180948.73643,45969,259179.600,18674777.32735,0
+1707624000000,72.64,73.11,72.29,72.68,352463.622,1707627599999,25629384.41097,33469,173703.658,12629892.87410,0
+1707627600000,72.67,72.74,72.24,72.42,170725.258,1707631199999,12374605.17566,17554,83360.400,6042898.24259,0
+1707631200000,72.43,72.57,72.25,72.52,108779.676,1707634799999,7880363.85014,11983,52321.687,3791118.58134,0
+1707634800000,72.52,72.62,72.24,72.40,101897.282,1707638399999,7383894.47509,10433,47069.529,3410953.99324,0
+1707638400000,72.40,72.57,72.09,72.23,105184.185,1707641999999,7605435.02487,12581,47509.854,3435909.72999,0
+1707642000000,72.22,72.29,72.01,72.13,55378.112,1707645599999,3995932.02255,8428,26034.817,1878863.15986,0
+1707645600000,72.13,72.18,71.72,71.97,77571.973,1707649199999,5582309.49219,11005,32458.092,2336297.24480,0
+1707649200000,71.96,72.10,71.88,72.08,62978.945,1707652799999,4534922.69574,8482,31249.716,2250445.04900,0
+1707652800000,72.08,72.16,71.84,72.16,53421.913,1707656399999,3845662.51912,7999,28929.344,2082652.91835,0
+1707656400000,72.16,72.20,71.73,71.77,72139.689,1707659999999,5190951.75415,10093,29785.576,2142930.89036,0
+1707660000000,71.78,72.27,71.53,72.12,98844.058,1707663599999,7107843.64976,13577,51494.339,3702089.45442,0
+1707663600000,72.12,72.36,72.04,72.28,100621.870,1707667199999,7265249.73788,11647,50668.960,3658282.54931,0
+1707667200000,72.28,72.29,71.90,72.09,94119.802,1707670799999,6784231.71471,12159,44772.635,3226926.29073,0
+1707670800000,72.10,72.40,72.09,72.15,45199.585,1707674399999,3266065.93987,8728,24187.691,1747942.25517,0
+1707674400000,72.16,72.20,71.78,72.18,64886.460,1707677999999,4671343.58648,8838,36181.905,2604683.00700,0
+1707678000000,72.18,72.55,72.16,72.30,85524.482,1707681599999,6188547.59508,12202,38911.260,2815664.62323,0
+1707681600000,72.30,72.41,71.37,71.59,124996.052,1707685199999,8992459.95886,15149,52054.204,3745784.56633,0
+1707685200000,71.59,71.84,71.35,71.53,74450.619,1707688799999,5326261.99647,11842,40443.835,2893734.17857,0
+1707688800000,71.52,71.57,71.36,71.42,48641.865,1707692399999,3476222.00642,6614,23101.341,1650966.52922,0
+1707692400000,71.42,71.59,71.34,71.55,44167.358,1707695999999,3156639.98297,6925,21954.569,1569068.87039,0
+1707696000000,71.55,71.84,71.38,71.76,101683.857,1707699599999,7283153.13217,12851,49906.816,3574874.64986,0
+1707699600000,71.76,71.86,71.53,71.64,57001.301,1707703199999,4084960.16380,8252,28926.175,2073091.40886,0
+1707703200000,71.64,71.73,70.65,71.04,219222.146,1707706799999,15571400.91873,24606,101130.371,7181344.33626,0
+1707706800000,71.04,71.29,70.87,71.14,66787.933,1707710399999,4747023.29873,8985,30128.751,2141438.76196,0
+1707710400000,71.14,71.28,70.98,70.98,62418.821,1707713999999,4440329.13082,8085,33900.410,2411668.52638,0
+1707714000000,70.98,71.17,70.90,70.91,48300.279,1707717599999,3432361.72877,6542,22487.310,1598213.85123,0
+1707717600000,70.92,71.08,70.56,70.99,81923.406,1707721199999,5806947.32743,10464,39334.707,2788282.19117,0
+1707721200000,70.99,71.25,70.95,71.17,48361.267,1707724799999,3439272.65728,8774,23539.548,1674098.26459,0
+1707724800000,71.16,71.25,70.95,70.97,50624.977,1707728399999,3600434.85088,7155,22091.722,1571206.02998,0
+1707728400000,70.97,71.06,70.32,70.57,114178.536,1707731999999,8072757.46124,13188,52444.113,3706860.65034,0
+1707732000000,70.58,70.83,70.43,70.81,64274.709,1707735599999,4541731.12952,10259,34419.954,2432224.76334,0
+1707735600000,70.80,70.91,70.56,70.68,65062.448,1707739199999,4600421.62280,9883,28842.039,2039587.58067,0
+1707739200000,70.69,70.71,70.42,70.68,56282.886,1707742799999,3972658.45789,8175,27322.969,1928749.28670,0
+1707742800000,70.68,70.69,70.52,70.66,29961.784,1707746399999,2115631.46124,5793,15029.860,1061354.37512,0
+1707746400000,70.66,71.22,70.64,71.20,79557.382,1707749999999,5645994.53473,11055,40907.778,2903376.04340,0
+1707750000000,71.21,72.36,71.07,72.19,260887.696,1707753599999,18695361.46286,30008,143247.427,10265526.06052,0
+1707753600000,72.19,72.22,71.66,72.13,169628.176,1707757199999,12204565.89902,20577,90666.935,6523385.87950,0
+1707757200000,72.13,73.35,72.08,72.68,368066.143,1707760799999,26773999.17432,41505,183153.388,13320281.02748,0
+1707760800000,72.68,73.08,72.62,72.72,111805.472,1707764399999,8141377.75589,14697,53055.350,3863926.98257,0
+1707764400000,72.72,72.98,72.25,72.32,115158.287,1707767999999,8371820.02695,15377,49747.089,3617679.12627,0
+1707768000000,72.32,73.09,72.32,73.01,96251.041,1707771599999,6997980.87881,12918,52207.029,3796389.96596,0
+1707771600000,73.01,73.25,72.89,73.01,99011.230,1707775199999,7234938.03706,13134,47117.979,3443244.60914,0
+1707775200000,73.02,73.50,72.98,73.36,61749.769,1707778799999,4523804.38941,10893,34090.741,2497958.65270,0
+1707778800000,73.37,73.39,72.85,72.86,105284.007,1707782399999,7690871.14765,13080,47256.518,3451711.44034,0
+1707782400000,72.87,73.21,72.86,73.05,93836.947,1707785999999,6856078.83109,13310,41843.955,3057387.26159,0
+1707786000000,73.06,73.21,72.79,72.92,90147.425,1707789599999,6577554.34065,12584,38508.220,2810237.83059,0
+1707789600000,72.91,72.91,72.22,72.27,96512.364,1707793199999,6998182.10157,13051,44331.111,3214425.58519,0
+1707793200000,72.28,72.36,71.88,71.98,84268.621,1707796799999,6076976.74529,11149,38775.683,2796756.88370,0
+1707796800000,71.98,72.19,71.98,72.10,50997.684,1707800399999,3677358.25470,8555,27831.463,2006914.44580,0
+1707800400000,72.09,72.17,72.03,72.14,37855.944,1707803999999,2729504.72140,6130,19383.089,1397634.92903,0
+1707804000000,72.14,72.23,72.05,72.14,47540.887,1707807599999,3429452.85175,6676,23217.125,1674779.75245,0
+1707807600000,72.14,72.55,72.12,72.49,109946.592,1707811199999,7950192.87672,11232,53321.633,3856722.81919,0
+1707811200000,72.49,72.71,72.41,72.67,80749.492,1707814799999,5862038.42573,9560,40416.754,2934373.07728,0
+1707814800000,72.67,73.15,72.52,73.00,105577.483,1707818399999,7694223.12532,13846,47121.053,3434591.43985,0
+1707818400000,72.99,73.02,72.06,72.13,130161.987,1707821999999,9443987.09415,16329,51134.415,3711114.12379,0
+1707822000000,72.12,72.25,71.59,71.97,222301.743,1707825599999,15976805.32558,24339,99001.010,7116772.38134,0
+1707825600000,71.97,72.13,71.67,71.76,91716.011,1707829199999,6597854.58783,10655,44629.523,3210849.99417,0
+1707829200000,71.77,71.89,68.55,70.36,729013.875,1707832799999,51461462.14896,75266,317948.267,22450934.32673,0
+1707832800000,70.37,70.56,69.14,69.67,530823.639,1707836399999,37117679.24530,62966,257962.124,18038439.51774,0
+1707836400000,69.67,69.83,68.47,68.92,697369.905,1707839999999,48192483.88797,60939,332409.191,22969455.98159,0
+1707840000000,68.93,68.93,68.41,68.51,377161.778,1707843599999,25901788.11350,33919,192197.154,13199869.66581,0
+1707843600000,68.51,68.76,68.15,68.70,235839.366,1707847199999,16155088.41427,27676,124856.517,8554613.86825,0
+1707847200000,68.69,68.83,68.42,68.58,216662.522,1707850799999,14862110.85528,22813,117908.317,8087280.35846,0
+1707850800000,68.57,68.63,68.32,68.40,123296.749,1707854399999,8446116.81793,17284,57175.545,3916744.76695,0
+1707854400000,68.39,68.83,68.35,68.80,133041.859,1707857999999,9130075.97977,17433,79545.200,5458876.68835,0
+1707858000000,68.80,69.07,68.73,69.03,139919.336,1707861599999,9651145.98722,16970,76944.415,5307604.73688,0
+1707861600000,69.02,69.05,68.86,68.98,85812.193,1707865199999,5917933.75838,12030,39707.297,2738587.39774,0
+1707865200000,68.98,69.02,68.72,68.97,75686.692,1707868799999,5214721.98057,10981,34805.524,2398184.27424,0
+1707868800000,68.97,69.00,68.50,68.71,136577.989,1707872399999,9392612.98298,16991,59045.088,4060928.63542,0
+1707872400000,68.71,68.84,68.54,68.55,100847.414,1707875999999,6927091.83792,13149,48161.324,3308502.31368,0
+1707876000000,68.56,69.00,68.44,68.92,88631.483,1707879599999,6092508.56491,12114,44893.814,3087001.16375,0
+1707879600000,68.92,69.23,68.91,69.07,96544.810,1707883199999,6669473.32634,12306,48054.397,3320029.47385,0
+1707883200000,69.07,69.17,68.82,68.90,77534.558,1707886799999,5348660.25764,10808,33267.449,2295316.46499,0
+1707886800000,68.91,69.26,68.89,69.13,72503.257,1707890399999,5010449.19551,9924,34324.391,2371656.26393,0
+1707890400000,69.14,69.26,68.81,69.07,93969.665,1707893999999,6485377.78719,11408,45455.585,3136780.22978,0
+1707894000000,69.07,69.43,69.06,69.38,118694.484,1707897599999,8222838.08056,14449,63487.766,4397872.16598,0
+1707897600000,69.38,70.22,69.18,70.18,239146.746,1707901199999,16659069.68533,24157,130574.839,9095129.28707,0
+1707901200000,70.17,70.80,69.97,70.76,508146.846,1707904799999,35744496.69973,44371,271613.931,19109204.43648,0
+1707904800000,70.75,70.79,70.09,70.44,317136.740,1707908399999,22328433.74973,30123,142984.091,10067367.44973,0
+1707908400000,70.45,70.45,70.02,70.27,223376.861,1707911999999,15681325.87789,20782,105605.492,7413836.44199,0
+1707912000000,70.27,70.37,69.83,69.97,178087.859,1707915599999,12489391.53657,18662,81463.964,5713515.09604,0
+1707915600000,69.98,70.57,69.95,70.37,176765.357,1707919199999,12428519.74645,18631,88565.277,6226654.45076,0
+1707919200000,70.38,70.39,69.40,69.90,355015.684,1707922799999,24836393.33877,29883,176592.620,12354057.71105,0
+1707922800000,69.91,69.95,69.17,69.81,218751.513,1707926399999,15232493.82315,23884,93761.873,6531600.18720,0
+1707926400000,69.81,69.86,69.11,69.49,184236.065,1707929999999,12804326.06748,20375,84021.716,5839441.02488,0
+1707930000000,69.49,69.64,68.82,69.14,264563.743,1707933599999,18317518.58949,23578,116243.943,8051008.70800,0
+1707933600000,69.14,69.55,68.98,69.51,122705.939,1707937199999,8502414.54914,14615,71697.794,4968291.01258,0
+1707937200000,69.51,69.85,69.43,69.77,91036.856,1707940799999,6341096.42723,13266,46445.176,3234668.30023,0
+1707940800000,69.76,69.81,69.58,69.67,86602.155,1707944399999,6034561.88564,11261,38371.328,2673773.49605,0
+1707944400000,69.67,70.00,69.58,69.93,61490.154,1707947999999,4291679.08572,9157,32886.483,2295315.96964,0
+1707948000000,69.92,70.14,69.84,70.11,67617.109,1707951599999,4731459.59729,9867,35571.074,2489505.92687,0
+1707951600000,70.11,70.15,69.81,69.88,107698.771,1707955199999,7535799.85098,11599,51412.303,3597156.06203,0
+1707955200000,69.88,70.67,69.81,70.61,202897.400,1707958799999,14261055.92910,22788,97262.637,6837859.18301,0
+1707958800000,70.60,70.68,69.66,70.21,275961.707,1707962399999,19366624.91012,27787,123611.893,8672120.31278,0
+1707962400000,70.22,70.53,70.11,70.16,151655.604,1707965999999,10661824.52669,16818,66763.365,4695235.88166,0
+1707966000000,70.17,70.52,70.15,70.50,99578.475,1707969599999,7011614.22461,10930,49489.970,3484934.28523,0
+1707969600000,70.51,70.52,70.13,70.25,111445.196,1707973199999,7839272.09776,12000,50058.722,3522150.32107,0
+1707973200000,70.25,70.25,69.41,69.73,170612.405,1707976799999,11930584.32412,16911,79508.516,5560772.79396,0
+1707976800000,69.73,70.07,69.70,69.96,91710.351,1707980399999,6407037.16685,10934,47353.914,3308399.26501,0
+1707980400000,69.96,70.25,69.73,70.04,102575.774,1707983999999,7183427.40580,12933,44224.616,3098380.14551,0
+1707984000000,70.03,70.17,69.84,70.11,97120.147,1707987599999,6800494.26223,11304,52558.841,3680506.31041,0
+1707987600000,70.10,70.34,70.00,70.23,80109.542,1707991199999,5622186.39679,10762,37802.830,2653071.20724,0
+1707991200000,70.23,70.50,70.13,70.20,147751.193,1707994799999,10388834.79018,15044,65534.322,4607539.55652,0
+1707994800000,70.20,70.44,69.84,70.03,153037.007,1707998399999,10731071.27042,16347,65563.841,4598841.34114,0
+1707998400000,70.03,70.22,69.66,70.11,140409.630,1708001999999,9828078.90089,17260,64520.169,4517446.60061,0
+1708002000000,70.11,70.55,69.98,70.50,151038.238,1708005599999,10609152.21963,17719,76672.597,5386183.57785,0
+1708005600000,70.49,71.07,70.29,70.82,248602.778,1708009199999,17581979.70101,26254,122230.820,8645823.08643,0
+1708009200000,70.81,70.95,69.22,69.41,575865.123,1708012799999,40265806.20249,56969,252310.197,17630094.72330,0
+1708012800000,69.41,69.97,69.14,69.74,392921.318,1708016399999,27340597.97728,38221,200946.505,13983736.81693,0
+1708016400000,69.73,69.91,69.40,69.44,123780.145,1708019999999,8627306.81331,15051,56579.832,3943293.96821,0
+1708020000000,69.43,69.99,69.32,69.92,100310.741,1708023599999,6994610.33087,14573,56298.049,3926895.40044,0
+1708023600000,69.92,70.11,69.78,69.96,136739.227,1708027199999,9562404.46646,14325,68354.213,4780247.37725,0
+1708027200000,69.96,69.99,69.47,69.67,105579.887,1708030799999,7360616.07744,14383,48757.574,3399927.99505,0
+1708030800000,69.68,69.94,69.02,69.23,144512.297,1708034399999,10044198.73741,18772,64919.284,4515164.35230,0
+1708034400000,69.23,69.77,69.17,69.59,103757.448,1708037999999,7211270.88439,13010,49850.856,3465085.57361,0
+1708038000000,69.59,69.91,69.55,69.82,84180.819,1708041599999,5874984.60336,10327,50649.739,3534863.05924,0
+1708041600000,69.81,69.89,69.53,69.82,75233.545,1708045199999,5246928.55381,11272,37081.839,2586102.43548,0
+1708045200000,69.81,70.05,69.70,70.04,70451.469,1708048799999,4923739.22255,10455,36586.558,2557427.71711,0
+1708048800000,70.04,70.43,69.93,70.41,71158.796,1708052399999,4997276.34367,11053,36168.159,2539739.90536,0
+1708052400000,70.41,70.59,70.31,70.38,80037.439,1708055999999,5637499.11759,11169,32442.521,2284963.99309,0
+1708056000000,70.39,70.56,70.38,70.45,55399.567,1708059599999,3904272.76767,8985,21755.588,1533460.48488,0
+1708059600000,70.45,70.53,70.33,70.49,61815.352,1708063199999,4354515.43228,7554,26643.906,1876974.38802,0
+1708063200000,70.49,70.66,70.01,70.07,116431.642,1708066799999,8194153.71789,13799,45594.970,3211028.44230,0
+1708066800000,70.08,70.20,69.78,69.93,112875.273,1708070399999,7897927.76389,14528,48164.718,3370694.11799,0
+1708070400000,69.93,70.31,69.90,70.14,75084.416,1708073999999,5266501.17255,10909,40866.134,2866427.18671,0
+1708074000000,70.13,70.57,69.42,70.46,173893.178,1708077599999,12185407.48290,21726,88126.281,6178356.05041,0
+1708077600000,70.46,71.07,70.40,70.95,174657.373,1708081199999,12369028.91876,19688,96892.612,6863861.84032,0
+1708081200000,70.94,71.00,70.47,70.61,150784.668,1708084799999,10663071.80740,15403,68117.472,4818083.13202,0
+1708084800000,70.60,70.83,70.50,70.67,82433.245,1708088399999,5826932.54853,11094,40028.208,2829415.83923,0
+1708088400000,70.68,70.77,70.25,70.48,152769.539,1708091999999,10767541.71025,16750,72978.146,5143578.50943,0
+1708092000000,70.48,70.57,69.27,69.77,323845.767,1708095599999,22645815.14977,33815,154546.698,10806721.00617,0
+1708095600000,69.77,69.79,68.45,69.73,353495.434,1708099199999,24502991.63399,38956,163442.752,11335367.12513,0
+1708099200000,69.74,70.08,69.57,69.73,154703.980,1708102799999,10801856.92822,21687,71996.025,5026509.56001,0
+1708102800000,69.74,69.78,69.42,69.73,95471.814,1708106399999,6646614.98932,13242,43375.842,3020545.40081,0
+1708106400000,69.73,69.97,69.43,69.92,62582.078,1708109999999,4363166.42114,10168,33951.285,2367750.93344,0
+1708110000000,69.92,70.07,69.55,69.70,99760.572,1708113599999,6970166.76839,11279,46567.480,3254648.54087,0
+1708113600000,69.69,70.24,69.62,70.23,81487.423,1708117199999,5702925.46997,11104,48819.575,3416365.54159,0
+1708117200000,70.24,70.37,70.16,70.33,55735.796,1708120799999,3917424.22803,8120,27290.721,1918281.19789,0
+1708120800000,70.32,70.36,70.15,70.28,42829.061,1708124399999,3010429.60534,7378,19329.741,1358564.04972,0
+1708124400000,70.28,70.70,70.28,70.63,77384.868,1708127999999,5455373.01310,10555,37380.799,2635147.02840,0
+1708128000000,70.63,70.76,70.36,70.39,104563.922,1708131599999,7377875.73924,12274,53893.210,3802326.64902,0
+1708131600000,70.39,70.44,69.80,70.09,97129.865,1708135199999,6812296.00623,11398,35382.952,2481431.95191,0
+1708135200000,70.09,70.48,70.07,70.44,58590.953,1708138799999,4117718.82816,8805,33029.291,2321507.55522,0
+1708138800000,70.45,70.58,70.30,70.57,49779.787,1708142399999,3507140.38365,7274,23603.991,1663003.32310,0
+1708142400000,70.58,70.59,70.21,70.27,66942.056,1708145999999,4710156.78182,7988,28066.397,1974567.57352,0
+1708146000000,70.26,70.39,69.98,70.24,67739.342,1708149599999,4752567.04126,8715,25636.579,1798891.79489,0
+1708149600000,70.24,70.39,70.09,70.13,43785.302,1708153199999,3076128.96354,7054,19953.069,1401684.16913,0
+1708153200000,70.12,70.47,70.11,70.40,60996.360,1708156799999,4289631.30394,7696,32019.207,2251333.80849,0
+1708156800000,70.40,70.52,70.11,70.29,96748.001,1708160399999,6806051.53037,12444,48715.026,3428207.05399,0
+1708160400000,70.28,70.39,70.00,70.01,85647.840,1708163999999,6010832.41268,11865,36021.579,2528833.82607,0
+1708164000000,70.01,70.15,69.80,70.13,118629.443,1708167599999,8299773.14183,13963,54641.091,3824369.68986,0
+1708167600000,70.13,70.36,70.12,70.25,56599.633,1708171199999,3975504.39960,7603,29897.001,2100020.54698,0
+1708171200000,70.24,70.30,70.04,70.07,62951.089,1708174799999,4417094.91259,8869,25607.312,1797002.45179,0
+1708174800000,70.06,70.09,69.14,69.33,256438.286,1708178399999,17821791.72381,27365,107330.078,7459560.25405,0
+1708178400000,69.33,69.48,68.02,68.76,429452.845,1708181999999,29501357.58505,44910,197624.858,13577522.65136,0
+1708182000000,68.76,69.25,68.58,69.23,143075.293,1708185599999,9861498.65610,19511,73294.114,5052974.25630,0
+1708185600000,69.22,69.64,69.10,69.56,89428.492,1708189199999,6201693.12590,13304,48119.187,3337596.83117,0
+1708189200000,69.55,69.78,69.55,69.73,62019.420,1708192799999,4322413.96212,10219,28471.581,1984372.95343,0
+1708192800000,69.74,69.74,69.50,69.71,39392.975,1708196399999,2742309.35990,7536,20968.901,1459854.05361,0
+1708196400000,69.72,69.88,69.64,69.88,41544.075,1708199999999,2899390.65996,7874,22695.854,1584012.64330,0
+1708200000000,69.87,70.00,69.84,69.95,35595.288,1708203599999,2488278.10979,6833,19545.163,1366395.89260,0
+1708203600000,69.95,70.34,69.86,70.03,76246.343,1708207199999,5344873.53838,12477,39973.990,2802393.07353,0
+1708207200000,70.02,70.04,69.86,70.01,52541.701,1708210799999,3674944.67661,6820,24823.840,1736291.44360,0
+1708210800000,70.00,70.05,69.88,70.00,39045.543,1708214399999,2731442.45421,6379,20608.349,1441774.95093,0
+1708214400000,70.01,70.13,69.86,70.02,53569.817,1708217999999,3749358.78460,8881,25687.938,1798078.15198,0
+1708218000000,70.02,70.23,69.88,69.96,62572.781,1708221599999,4385143.69941,9229,30197.953,2116033.24184,0
+1708221600000,69.97,70.65,69.88,70.25,144379.060,1708225199999,10154890.24946,18874,73824.124,5191459.80078,0
+1708225200000,70.25,70.75,70.11,70.61,120880.561,1708228799999,8516376.41033,12937,74578.322,5254327.86073,0
+1708228800000,70.61,70.64,70.28,70.44,78633.647,1708232399999,5542391.76350,10391,31995.629,2255501.73798,0
+1708232400000,70.43,70.65,70.35,70.49,57179.350,1708235999999,4033016.93195,9321,30834.300,2175101.00499,0
+1708236000000,70.48,70.52,70.14,70.34,76155.086,1708239599999,5354475.94086,10888,36128.773,2540271.55623,0
+1708239600000,70.34,70.49,70.17,70.49,56642.864,1708243199999,3986466.97384,10011,26940.197,1896256.99130,0
+1708243200000,70.49,70.56,70.34,70.49,34446.756,1708246799999,2426387.05883,7698,16425.524,1157164.36750,0
+1708246800000,70.50,70.60,70.41,70.59,76374.752,1708250399999,5387824.49491,8403,38964.667,2749182.03956,0
+1708250400000,70.58,70.69,70.39,70.57,79358.025,1708253999999,5598470.21478,9781,48920.396,3451663.66820,0
+1708254000000,70.57,70.71,70.55,70.57,40154.068,1708257599999,2835939.37515,6529,17552.199,1239785.00206,0
+1708257600000,70.57,70.58,70.12,70.21,99877.308,1708261199999,7024810.78400,11854,39846.656,2802020.23578,0
+1708261200000,70.21,70.37,70.05,70.22,56532.953,1708264799999,3968218.81619,8485,25598.692,1796983.48964,0
+1708264800000,70.22,70.50,70.19,70.45,62606.479,1708268399999,4403403.54807,8580,40284.739,2833332.99383,0
+1708268400000,70.44,70.46,70.23,70.34,54260.576,1708271999999,3817613.34820,7031,27279.117,1919264.78593,0
+1708272000000,70.35,70.55,70.27,70.48,47224.048,1708275599999,3325872.91377,8128,22801.123,1606037.69755,0
+1708275600000,70.49,70.86,70.46,70.74,103847.683,1708279199999,7340156.34770,12854,56637.548,4003058.34448,0
+1708279200000,70.74,70.77,70.43,70.71,73195.182,1708282799999,5169852.59167,10250,31047.450,2192909.73595,0
+1708282800000,70.72,70.75,70.45,70.58,48449.415,1708286399999,3421674.81485,8024,20955.504,1479806.52036,0
+1708286400000,70.57,70.67,70.24,70.47,51715.012,1708289999999,3641772.46638,8329,26882.538,1892995.23908,0
+1708290000000,70.48,70.64,70.38,70.63,41705.280,1708293599999,2940331.71101,6834,23417.201,1650966.74086,0
+1708293600000,70.62,71.06,70.55,71.01,139965.349,1708297199999,9912436.22473,16038,78600.452,5567280.86229,0
+1708297200000,71.01,71.40,70.66,70.86,200781.326,1708300799999,14259180.52734,24068,101044.353,7175536.15049,0
+1708300800000,70.86,71.35,70.74,70.99,126807.462,1708304399999,9004937.48149,17918,63643.478,4519961.17936,0
+1708304400000,71.00,71.01,70.64,70.85,66436.900,1708307999999,4706617.66591,11014,26953.869,1909578.75246,0
+1708308000000,70.85,71.45,70.84,71.32,106828.193,1708311599999,7602534.31971,12165,63750.423,4536794.60955,0
+1708311600000,71.32,71.33,70.90,71.05,81116.856,1708315199999,5766077.36290,9649,27362.545,1945432.51953,0
+1708315200000,71.05,71.22,70.99,71.01,45942.040,1708318799999,3265871.11809,7229,24852.181,1766892.43895,0
+1708318800000,71.01,71.05,70.62,70.93,112168.089,1708322399999,7939634.43619,12800,49017.648,3470013.02504,0
+1708322400000,70.94,71.38,70.93,71.24,124953.303,1708325999999,8896611.67317,14330,59586.915,4242088.63208,0
+1708326000000,71.24,71.36,71.13,71.32,55891.224,1708329599999,3981777.69209,9142,25255.342,1799497.17518,0
+1708329600000,71.32,71.32,70.51,70.66,117683.251,1708333199999,8347819.93034,15228,45964.811,3260683.18659,0
+1708333200000,70.67,71.29,70.64,71.11,127423.791,1708336799999,9049952.05518,14984,64492.181,4579551.67883,0
+1708336800000,71.12,71.14,70.40,71.05,144000.817,1708340399999,10198845.93813,17699,65721.887,4653512.93481,0
+1708340400000,71.06,71.16,70.90,70.94,59078.740,1708343999999,4196893.15548,8963,28666.881,2036302.52009,0
+1708344000000,70.95,71.14,70.63,70.83,77955.462,1708347599999,5523318.76224,13431,38138.283,2703146.46819,0
+1708347600000,70.84,71.09,70.75,70.82,103323.268,1708351199999,7326425.21758,16320,51863.732,3678213.79134,0
+1708351200000,70.82,71.33,70.53,71.24,129443.263,1708354799999,9191554.50801,17607,69101.055,4907711.27684,0
+1708354800000,71.24,71.39,70.89,71.23,113959.285,1708358399999,8111200.50958,14938,51828.295,3689884.33782,0
+1708358400000,71.22,71.41,70.75,70.82,139012.232,1708361999999,9884056.45440,18616,62927.426,4476029.02551,0
+1708362000000,70.83,71.34,70.61,71.17,147195.168,1708365599999,10454396.70852,18672,75701.816,5377258.76161,0
+1708365600000,71.18,71.44,71.09,71.28,81033.857,1708369199999,5774252.58951,12480,37162.630,2648136.85311,0
+1708369200000,71.29,71.43,71.09,71.37,73154.475,1708372799999,5215581.64931,12155,36870.451,2628808.08769,0
+1708372800000,71.37,71.43,71.21,71.22,46637.317,1708376399999,3326418.05094,8517,24254.171,1730018.94166,0
+1708376400000,71.23,71.65,71.17,71.54,65211.797,1708379999999,4658658.33323,11405,34302.036,2450803.14691,0
+1708380000000,71.55,71.68,71.36,71.62,77157.476,1708383599999,5518972.29841,12091,38871.782,2780787.52071,0
+1708383600000,71.63,71.81,71.25,71.36,103258.956,1708387199999,7386889.13094,14106,43362.670,3102353.45034,0
+1708387200000,71.36,71.56,70.74,71.06,154985.437,1708390799999,11028768.74687,21535,76691.689,5457706.39772,0
+1708390800000,71.07,71.29,70.41,70.93,188208.192,1708394399999,13321399.50974,25828,92767.688,6566447.97374,0
+1708394400000,70.93,71.13,70.76,71.09,77704.934,1708397999999,5509872.23489,11707,38575.993,2735275.29514,0
+1708398000000,71.08,71.17,70.51,70.54,108170.124,1708401599999,7660816.86377,13654,53925.469,3818420.94297,0
+1708401600000,70.55,70.98,70.28,70.90,152376.094,1708405199999,10752903.46961,18170,74675.788,5269608.28064,0
+1708405200000,70.90,71.20,70.82,71.05,81301.923,1708408799999,5776359.36819,11230,43250.100,3072845.47754,0
+1708408800000,71.05,71.23,70.98,71.16,64750.287,1708412399999,4605218.52065,8898,32184.856,2289132.41311,0
+1708412400000,71.16,71.30,70.95,70.97,100953.443,1708415999999,7183962.04035,11842,47763.774,3398953.42998,0
+1708416000000,70.98,71.01,70.35,70.62,181991.672,1708419599999,12854574.01028,19676,89423.100,6317754.49844,0
+1708419600000,70.63,70.72,69.61,70.21,313446.495,1708423199999,21974076.53926,32945,142614.754,9996986.75263,0
+1708423200000,70.21,70.75,70.20,70.68,176006.671,1708426799999,12415731.09458,19882,81393.654,5740457.89656,0
+1708426800000,70.69,70.91,70.53,70.72,113840.795,1708430399999,8051919.08845,14561,56224.384,3976350.42885,0
+1708430400000,70.72,70.84,70.33,70.35,103975.128,1708433999999,7342135.61345,14238,55287.029,3903562.65902,0
+1708434000000,70.35,71.13,70.25,71.04,240185.319,1708437599999,16996574.91197,27948,120898.254,8554228.56073,0
+1708437600000,71.03,71.21,69.52,70.05,504847.301,1708441199999,35458869.16136,52192,236287.830,16593494.35786,0
+1708441200000,70.05,70.12,67.03,68.99,964007.728,1708444799999,66178040.29413,91237,461558.500,31690251.14770,0
+1708444800000,69.00,69.19,68.38,68.46,264691.295,1708448399999,18235777.79094,30880,134918.242,9295102.59440,0
+1708448400000,68.46,68.76,67.85,68.73,269137.865,1708451999999,18416758.10043,34565,131473.202,8996735.93412,0
+1708452000000,68.72,69.04,68.66,69.02,131299.646,1708455599999,9040700.04893,17386,58714.382,4043330.40822,0
+1708455600000,69.02,69.71,68.85,69.69,124201.963,1708459199999,8605959.51151,18159,56737.934,3932625.97357,0
+1708459200000,69.69,69.81,69.49,69.65,98036.335,1708462799999,6826699.21628,14711,44856.773,3124066.65791,0
+1708462800000,69.66,69.69,69.38,69.48,69771.648,1708466399999,4852103.53615,10549,37638.982,2617888.61623,0
+1708466400000,69.49,69.78,69.48,69.68,48722.947,1708469999999,3391948.34703,8991,24931.789,1735591.66670,0
+1708470000000,69.68,70.00,69.60,69.69,98545.350,1708473599999,6877752.89264,13523,50994.549,3558872.19204,0
+1708473600000,69.70,69.75,69.25,69.27,84068.882,1708477199999,5842953.54873,12832,38157.673,2651618.36431,0
+1708477200000,69.28,69.40,69.08,69.22,62044.431,1708480799999,4296237.70026,10409,28369.142,1964743.16283,0
+1708480800000,69.21,69.32,68.94,69.04,74103.181,1708484399999,5120344.06893,11706,37480.564,2589903.87139,0
+1708484400000,69.03,69.33,69.02,69.09,43729.180,1708487999999,3024447.62749,8241,23670.863,1637202.37199,0
+1708488000000,69.08,69.15,68.76,68.98,69146.399,1708491599999,4768027.15644,10916,32955.309,2272388.62503,0
+1708491600000,68.97,69.24,68.73,68.89,62599.720,1708495199999,4319031.47974,10508,33346.821,2300864.28254,0
+1708495200000,68.89,69.08,68.75,68.90,72363.557,1708498799999,4986558.48743,13311,33997.402,2342538.22300,0
+1708498800000,68.90,69.06,68.45,68.98,111539.027,1708502399999,7669277.36265,17323,55317.115,3803878.69336,0
+1708502400000,68.98,69.24,68.90,69.08,78825.558,1708505999999,5444624.02334,11291,36339.147,2509957.10099,0
+1708506000000,69.08,69.10,67.63,67.96,269048.830,1708509599999,18378947.51370,31439,121838.479,8326003.59150,0
+1708509600000,67.95,68.38,67.37,68.24,193487.930,1708513199999,13141484.42636,26179,92641.560,6292735.70086,0
+1708513200000,68.25,68.39,67.75,67.97,126749.513,1708516799999,8623591.45477,18099,62409.126,4246202.10319,0
+1708516800000,67.97,68.54,67.49,68.52,207550.206,1708520399999,14131944.42554,25623,91312.795,6215228.16222,0
+1708520400000,68.51,68.64,68.17,68.45,106206.895,1708523999999,7264369.55375,16938,46803.373,3201291.85249,0
+1708524000000,68.46,68.48,67.46,67.84,197764.625,1708527599999,13429090.46411,28677,92728.770,6295631.27874,0
+1708527600000,67.84,68.59,67.71,68.23,186799.551,1708531199999,12753273.62514,23046,90691.146,6189916.38700,0
+1708531200000,68.23,68.58,68.04,68.49,107253.402,1708534799999,7326086.66422,16269,59076.209,4035550.45187,0
+1708534800000,68.48,68.58,67.95,67.97,85905.561,1708538399999,5868034.52540,13468,40703.911,2780176.92953,0
+1708538400000,67.97,68.05,67.33,67.90,143799.347,1708541999999,9740232.43595,18321,69384.039,4700463.16098,0
+1708542000000,67.90,68.13,67.71,68.05,89467.973,1708545599999,6079489.16871,12216,45604.193,3099202.55384,0
+1708545600000,68.06,68.24,67.91,68.21,55872.032,1708549199999,3803839.07688,9206,27386.265,1865051.48807,0
+1708549200000,68.20,68.70,68.09,68.66,80817.415,1708552799999,5528385.93518,12717,41984.728,2872095.38943,0
+1708552800000,68.67,68.91,68.40,68.87,69763.410,1708556399999,4788456.17594,10199,33401.540,2292854.75878,0
+1708556400000,68.86,69.06,68.83,68.96,72118.104,1708559999999,4972758.79620,11451,35946.284,2478929.81575,0
+1708560000000,68.97,69.00,68.61,68.66,77125.018,1708563599999,5307504.55850,12845,37420.008,2575411.97287,0
+1708563600000,68.67,68.86,67.95,67.97,90132.644,1708567199999,6161104.37068,14487,43900.554,3000635.70765,0
+1708567200000,67.96,68.47,67.96,68.32,67661.933,1708570799999,4619933.64550,10920,34304.796,2341758.68675,0
+1708570800000,68.32,68.51,68.20,68.43,50126.911,1708574399999,3427511.01298,7492,26409.601,1806057.85878,0
+1708574400000,68.43,68.56,68.18,68.30,46705.986,1708577999999,3194609.58031,7711,21417.841,1464987.00801,0
+1708578000000,68.30,68.59,68.24,68.48,49348.376,1708581599999,3377421.01540,7684,28222.638,1931571.44623,0
+1708581600000,68.48,68.78,68.38,68.75,105591.985,1708585199999,7241459.81297,10510,66177.919,4538331.02999,0
+1708585200000,68.75,69.07,68.57,69.02,86848.921,1708588799999,5982735.77286,12038,49056.474,3379924.77766,0
+1708588800000,69.02,69.22,68.80,69.16,114300.833,1708592399999,7892567.12072,14726,51541.873,3559220.28226,0
+1708592400000,69.15,69.32,68.92,69.27,98105.666,1708595999999,6785166.92921,12215,50767.065,3511305.45159,0
+1708596000000,69.27,69.81,68.96,69.68,253523.097,1708599599999,17613501.05531,23841,131899.862,9160231.37510,0
+1708599600000,69.69,69.74,69.14,69.21,116061.616,1708603199999,8054422.18036,15051,52904.349,3671530.46327,0
+1708603200000,69.21,69.45,69.02,69.24,94796.449,1708606799999,6561558.90073,12660,42679.573,2954389.93736,0
+1708606800000,69.24,69.28,68.66,68.91,168934.405,1708610399999,11636832.21721,22794,74766.242,5149935.55433,0
+1708610400000,68.92,69.72,68.87,69.59,210774.647,1708613999999,14635787.16872,21924,99148.099,6882399.30673,0
+1708614000000,69.59,69.81,69.38,69.59,123737.859,1708617599999,8612613.13097,16078,63812.400,4441713.71127,0
+1708617600000,69.59,69.70,69.20,69.34,116023.105,1708621199999,8057719.03930,14252,52474.953,3644489.99265,0
+1708621200000,69.34,69.52,69.33,69.47,50776.801,1708624799999,3525307.06505,8255,24688.675,1714021.84627,0
+1708624800000,69.47,69.66,69.26,69.62,58748.245,1708628399999,4079487.08032,8390,31746.729,2204491.11068,0
+1708628400000,69.61,69.64,68.74,69.09,219221.047,1708631999999,15156997.94952,19430,98699.080,6821858.80256,0
+1708632000000,69.08,69.53,68.98,69.45,129267.497,1708635599999,8958662.91001,16898,64628.949,4478353.63613,0
+1708635600000,69.45,69.53,69.09,69.33,77118.623,1708639199999,5340915.15110,11079,36787.236,2547122.22940,0
+1708639200000,69.33,69.44,68.82,69.15,76821.889,1708642799999,5308984.97797,11695,36447.711,2518628.03340,0
+1708642800000,69.15,69.22,68.73,68.83,83442.100,1708646399999,5749854.23019,12040,35201.026,2425289.28026,0
+1708646400000,68.84,69.10,68.82,68.98,70814.000,1708649999999,4885503.72985,10271,36817.415,2539839.80306,0
+1708650000000,68.98,69.08,68.79,68.79,39009.949,1708653599999,2689063.03550,7537,20371.323,1404387.92219,0
+1708653600000,68.79,68.99,68.35,68.46,82714.750,1708657199999,5680827.94367,12266,37849.765,2599397.15833,0
+1708657200000,68.46,68.52,68.25,68.47,72836.080,1708660799999,4980731.64009,10947,36607.237,2503368.65091,0
+1708660800000,68.48,68.52,68.09,68.50,93557.107,1708664399999,6394415.89439,11685,40946.688,2799014.33550,0
+1708664400000,68.50,68.65,68.45,68.61,30614.436,1708667999999,2098813.47834,6118,17444.561,1196003.07724,0
+1708668000000,68.61,68.71,68.47,68.67,36094.585,1708671599999,2476397.05204,6452,17317.183,1188059.65837,0
+1708671600000,68.67,68.70,68.24,68.39,60491.761,1708675199999,4144294.92274,9352,27219.569,1864517.67687,0
+1708675200000,68.40,68.53,67.81,68.00,149792.234,1708678799999,10208543.02301,16187,69726.096,4752487.62057,0
+1708678800000,68.01,68.25,67.93,68.17,87919.537,1708682399999,5986831.23757,11509,45427.539,3093181.32031,0
+1708682400000,68.17,68.33,68.09,68.30,45183.841,1708685999999,3083061.00787,7346,22976.574,1567809.37261,0
+1708686000000,68.29,68.39,68.19,68.34,46682.606,1708689599999,3188156.73510,6337,18591.722,1269870.71875,0
+1708689600000,68.35,68.35,67.90,68.24,81719.902,1708693199999,5568634.73909,10809,38071.382,2593948.82600,0
+1708693200000,68.25,68.47,68.17,68.37,54140.887,1708696799999,3700006.79478,8407,25770.875,1761372.26126,0
+1708696800000,68.38,68.77,68.23,68.71,135155.229,1708700399999,9255507.16072,16986,62441.864,4276869.27707,0
+1708700400000,68.70,68.78,68.14,68.21,233020.574,1708703999999,15944693.47377,28126,113119.818,7739571.97724,0
+1708704000000,68.21,68.66,67.52,68.57,389256.344,1708707599999,26460421.21915,41414,192355.081,13079612.87576,0
+1708707600000,68.57,68.92,68.49,68.77,128224.609,1708711199999,8808692.32158,15055,59336.313,4076156.32055,0
+1708711200000,68.78,68.84,68.49,68.71,60727.228,1708714799999,4171205.57508,8077,28158.204,1934258.48599,0
+1708714800000,68.72,68.87,68.64,68.79,43901.540,1708718399999,3018936.06625,6565,21091.725,1450302.61702,0
+1708718400000,68.79,68.94,68.68,68.93,43898.369,1708721999999,3021730.59659,6646,20594.017,1417671.11390,0
+1708722000000,68.92,69.08,68.82,69.01,46842.489,1708725599999,3229804.92858,7469,26360.069,1817611.89782,0
+1708725600000,69.01,69.15,68.74,68.80,56376.434,1708729199999,3889427.65310,8284,22568.917,1557045.82229,0
+1708729200000,68.80,69.01,68.31,68.86,118647.035,1708732799999,8146550.93358,14802,57716.515,3962368.83111,0
+1708732800000,68.85,69.47,68.77,69.40,93342.216,1708736399999,6451519.07685,12980,51985.590,3592957.01859,0
+1708736400000,69.39,69.50,68.67,68.77,126989.783,1708739999999,8783267.77745,16851,57098.901,3949203.79826,0
+1708740000000,68.76,69.48,68.71,69.36,100963.116,1708743599999,6984317.69923,13068,47127.488,3260124.36984,0
+1708743600000,69.36,69.56,69.25,69.38,48835.088,1708747199999,3391193.94528,8258,23090.944,1603520.60122,0
+1708747200000,69.39,69.75,69.37,69.52,78686.764,1708750799999,5473622.43000,11357,39646.260,2758441.31289,0
+1708750800000,69.52,69.67,69.45,69.49,59181.924,1708754399999,4116873.53563,7818,30846.202,2146145.53601,0
+1708754400000,69.48,69.58,69.34,69.34,49523.077,1708757999999,3440744.56071,6895,19160.051,1331441.41050,0
+1708758000000,69.34,69.80,69.29,69.77,74843.899,1708761599999,5205828.05637,9902,42077.896,2926836.71027,0
+1708761600000,69.76,69.88,69.48,69.57,102883.629,1708765199999,7173745.17437,11714,39981.552,2789343.62812,0
+1708765200000,69.57,69.81,69.53,69.74,46492.060,1708768799999,3240526.53543,7495,25838.539,1800964.61133,0
+1708768800000,69.74,69.92,69.68,69.81,63344.560,1708772399999,4421889.59274,7965,32432.214,2264093.83443,0
+1708772400000,69.81,69.92,69.71,69.90,42547.583,1708775999999,2971690.79574,6674,20556.620,1435908.75837,0
+1708776000000,69.91,70.05,69.82,70.04,49974.553,1708779599999,3494111.89462,7964,22775.223,1592738.77653,0
+1708779600000,70.03,70.30,70.00,70.16,85417.478,1708783199999,5992270.22172,10496,43262.608,3034335.77356,0
+1708783200000,70.16,70.71,70.03,70.60,136162.999,1708786799999,9581935.13529,15512,68822.485,4843751.82562,0
+1708786800000,70.61,70.63,70.12,70.17,120107.295,1708790399999,8444782.85082,12644,51676.111,3633233.87784,0
+1708790400000,70.17,70.31,70.02,70.19,60704.225,1708793999999,4259147.57941,8540,28662.280,2011162.65149,0
+1708794000000,70.19,70.64,70.17,70.47,89569.669,1708797599999,6306975.83800,11715,49424.609,3480277.46868,0
+1708797600000,70.47,70.74,70.43,70.49,74904.466,1708801199999,5289308.62940,8509,28617.318,2021089.51502,0
+1708801200000,70.49,70.64,70.42,70.44,39669.066,1708804799999,2797692.39994,6285,20828.696,1468935.28473,0
+1708804800000,70.44,70.57,70.25,70.31,58893.794,1708808399999,4145055.50498,7285,29185.862,2054312.02833,0
+1708808400000,70.32,70.66,70.25,70.52,68379.071,1708811999999,4816211.37751,7153,36904.698,2598248.67234,0
+1708812000000,70.52,70.63,70.47,70.52,37598.471,1708815599999,2653015.03220,6986,20694.617,1460329.03663,0
+1708815600000,70.52,70.55,70.40,70.48,25100.777,1708819199999,1768993.30521,5204,12030.702,847913.02690,0
+1708819200000,70.48,70.62,70.42,70.46,45314.928,1708822799999,3195030.78491,8364,22249.253,1568950.70679,0
+1708822800000,70.46,70.49,70.19,70.41,60676.757,1708826399999,4268037.81123,9368,31098.807,2187514.30257,0
+1708826400000,70.41,70.66,70.19,70.24,78670.033,1708829999999,5545251.33302,11293,36880.234,2600071.89506,0
+1708830000000,70.24,70.24,69.97,70.18,65696.177,1708833599999,4606248.92441,9718,30137.513,2113159.00482,0
+1708833600000,70.19,70.20,69.80,69.97,65803.453,1708837199999,4603611.85469,8714,29787.456,2083904.71247,0
+1708837200000,69.98,70.06,69.93,69.99,43143.371,1708840799999,3019986.28259,5284,20541.421,1437942.01769,0
+1708840800000,69.98,70.23,69.91,70.17,50655.856,1708844399999,3550738.54393,6886,27083.791,1898571.35422,0
+1708844400000,70.16,70.30,70.12,70.28,33876.563,1708847999999,2378638.37251,5723,15828.149,1111454.21421,0
+1708848000000,70.28,70.36,69.92,69.94,58971.530,1708851599999,4136331.46109,8280,26442.804,1855061.43367,0
+1708851600000,69.95,70.14,69.82,70.09,54056.914,1708855199999,3783405.62035,6375,32120.988,2248700.44133,0
+1708855200000,70.09,70.16,69.91,69.96,47087.981,1708858799999,3296234.92285,5030,18981.322,1328669.37430,0
+1708858800000,69.97,70.13,69.92,70.05,62840.646,1708862399999,4402257.06531,6019,29300.890,2052672.05605,0
+1708862400000,70.04,70.18,69.98,70.06,56730.337,1708865999999,3975423.50390,6171,24317.223,1704136.10044,0
+1708866000000,70.07,70.14,69.86,70.04,48856.490,1708869599999,3419364.70888,6021,19473.692,1363185.84505,0
+1708869600000,70.04,70.34,69.97,70.33,73430.655,1708873199999,5152144.78012,8044,35792.493,2511454.51639,0
+1708873200000,70.34,70.48,70.02,70.11,89881.470,1708876799999,6317743.88513,10530,37975.022,2669490.55190,0
+1708876800000,70.11,70.44,69.97,70.15,82930.937,1708880399999,5821822.95535,11991,39757.773,2791241.09351,0
+1708880400000,70.16,70.36,70.04,70.35,38722.807,1708883999999,2718406.80201,6530,22061.289,1548673.02201,0
+1708884000000,70.35,70.37,70.17,70.25,29848.605,1708887599999,2096687.66189,5362,16377.240,1150323.07558,0
+1708887600000,70.25,70.53,70.19,70.31,67544.755,1708891199999,4754083.52998,9088,34237.820,2409379.56271,0
+1708891200000,70.32,70.69,70.09,70.14,128450.819,1708894799999,9049635.07370,14904,61875.447,4360376.88613,0
+1708894800000,70.15,70.21,70.00,70.15,36350.587,1708898399999,2548781.17447,6510,19292.204,1352952.06955,0
+1708898400000,70.15,70.28,69.99,70.12,61859.946,1708901999999,4337903.73488,8748,30780.335,2158686.04793,0
+1708902000000,70.13,70.24,70.05,70.24,39250.646,1708905599999,2753138.12743,5971,16717.272,1172705.79612,0
+1708905600000,70.24,70.44,70.08,70.39,68732.475,1708909199999,4829228.27737,9907,37899.008,2663156.88099,0
+1708909200000,70.38,70.47,70.08,70.13,50065.022,1708912799999,3518359.86531,6828,19398.407,1363267.34915,0
+1708912800000,70.13,70.16,69.86,69.94,58796.975,1708916399999,4115441.10183,8760,22207.107,1554658.38417,0
+1708916400000,69.95,70.17,69.84,70.14,37780.206,1708919999999,2644691.25242,5814,21139.716,1480112.63236,0
+1708920000000,70.14,70.18,69.87,69.95,47848.980,1708923599999,3348499.50929,6095,20314.136,1421685.87584,0
+1708923600000,69.96,70.21,69.68,70.09,75675.389,1708927199999,5294376.60804,10686,37525.719,2626960.86217,0
+1708927200000,70.09,70.42,70.06,70.35,60812.896,1708930799999,4270576.98244,8281,33196.714,2331470.18795,0
+1708930800000,70.34,70.50,69.86,70.03,106453.435,1708934399999,7472385.25278,14299,44326.378,3111510.09618,0
+1708934400000,70.03,70.16,69.82,70.11,77101.271,1708937999999,5398885.83116,9475,30566.594,2140252.87931,0
+1708938000000,70.11,70.22,69.13,69.40,273861.405,1708941599999,19026346.48320,33019,129329.962,8983812.65307,0
+1708941600000,69.40,69.84,69.36,69.70,94270.911,1708945199999,6566830.71118,12621,42623.460,2968926.63461,0
+1708945200000,69.69,69.79,69.39,69.59,60032.292,1708948799999,4178510.65377,9759,28895.136,2010970.06287,0
+1708948800000,69.58,69.81,69.35,69.81,80617.077,1708952399999,5611176.99949,11819,40456.181,2815646.16836,0
+1708952400000,69.80,70.10,69.73,69.90,104666.338,1708955999999,7321833.97029,12597,52106.884,3644365.74016,0
+1708956000000,69.91,70.89,69.90,70.77,190786.233,1708959599999,13440462.61135,21740,103922.981,7321296.95644,0
+1708959600000,70.76,71.43,70.73,71.22,345354.573,1708963199999,24551984.27991,38945,177629.688,12629202.83625,0
+1708963200000,71.21,71.60,71.07,71.34,239012.247,1708966799999,17040472.68992,28290,116129.219,8280078.06856,0
+1708966800000,71.33,71.40,70.71,70.90,200073.279,1708970399999,14195932.01090,23044,99818.378,7081245.29793,0
+1708970400000,70.91,71.25,70.76,70.90,143602.271,1708973999999,10186432.20845,15881,73474.671,5212541.06127,0
+1708974000000,70.89,71.55,70.59,71.54,218706.357,1708977599999,15559960.44556,24989,112380.750,7995657.34304,0
+1708977600000,71.55,72.19,71.52,72.18,241359.976,1708981199999,17335250.67395,27224,124618.663,8951274.93567,0
+1708981200000,72.17,73.14,72.00,72.79,303616.776,1708984799999,22058997.15539,32522,155146.414,11274201.50090,0
+1708984800000,72.80,72.85,72.05,72.43,129932.727,1708988399999,9414038.33497,15956,57736.086,4182284.04397,0
+1708988400000,72.44,72.44,71.90,72.03,86481.343,1708991999999,6239196.62090,10527,41161.831,2969129.36374,0
+1708992000000,72.03,72.45,72.01,72.13,118707.928,1708995599999,8569307.50810,15394,66605.302,4808705.87026,0
+1708995600000,72.14,73.79,72.08,73.73,313549.509,1708999199999,22938340.38663,32871,162948.954,11918326.52390,0
+1708999200000,73.72,75.17,73.52,75.00,852885.406,1709002799999,63492654.08658,93202,411072.941,30598231.52426,0
+1709002800000,75.01,76.57,74.45,74.71,583271.420,1709006399999,43981045.23383,75477,282956.966,21341853.40609,0
+1709006400000,74.72,75.62,74.44,75.61,270518.841,1709009999999,20289255.75383,40320,135042.962,10131654.87941,0
+1709010000000,75.62,75.86,75.06,75.38,189567.138,1709013599999,14303210.95342,26703,85687.309,6464872.22862,0
+1709013600000,75.39,75.75,75.32,75.69,122189.366,1709017199999,9232140.05219,17463,59791.914,4518324.49962,0
+1709017200000,75.69,75.89,75.30,75.36,203367.436,1709020799999,15358336.19086,24149,86593.982,6540320.20117,0
+1709020800000,75.36,76.15,75.36,75.97,194061.402,1709024399999,14714922.78052,22600,99529.293,7545548.46270,0
+1709024400000,75.97,76.48,75.58,75.76,211562.114,1709027999999,16083536.15593,26806,104516.882,7947198.99422,0
+1709028000000,75.76,75.80,75.30,75.31,147106.029,1709031599999,11106303.31227,18655,66665.756,5033864.65169,0
+1709031600000,75.31,75.49,74.87,75.08,130864.500,1709035199999,9833495.11540,16926,58146.277,4369708.69865,0
+1709035200000,75.08,75.53,74.83,74.94,181201.815,1709038799999,13631704.65760,24833,88533.845,6660795.48552,0
+1709038800000,74.95,75.71,74.40,75.53,283408.037,1709042399999,21278957.19942,37502,144091.855,10822351.92208,0
+1709042400000,75.53,75.65,74.16,74.51,345279.418,1709045999999,25838617.81410,38540,144316.262,10803321.54531,0
+1709046000000,74.51,74.61,72.80,73.33,404602.120,1709049599999,29877511.97335,43698,187074.032,13814702.64669,0
+1709049600000,73.33,73.99,72.71,73.96,361927.457,1709053199999,26578429.62868,42306,205764.470,15114894.24425,0
+1709053200000,73.95,74.17,73.41,73.91,183913.572,1709056799999,13580060.34335,23410,88253.524,6516132.58960,0
+1709056800000,73.90,74.25,73.84,74.20,78918.726,1709060399999,5843900.39522,12746,37926.713,2808551.36630,0
+1709060400000,74.19,74.60,74.13,74.47,171314.978,1709063999999,12743651.93490,20429,91307.266,6792065.32659,0
+1709064000000,74.47,74.49,74.02,74.38,105019.993,1709067599999,7798553.04204,16401,44800.697,3326625.38989,0
+1709067600000,74.37,74.43,74.03,74.41,60071.863,1709071199999,4460071.03898,10822,25512.820,1894312.60505,0
+1709071200000,74.41,74.73,74.31,74.52,85300.290,1709074799999,6354751.35648,11502,42887.041,3195929.24604,0
+1709074800000,74.53,74.56,74.02,74.06,78147.938,1709078399999,5800538.89678,10218,37108.084,2753854.96391,0
+1709078400000,74.06,74.37,73.74,74.30,100175.491,1709081999999,7419280.77370,13692,51271.755,3797531.85316,0
+1709082000000,74.30,75.01,73.98,74.68,255913.043,1709085599999,19097723.14721,25154,131500.591,9813772.76987,0
+1709085600000,74.69,74.84,74.44,74.75,106279.799,1709089199999,7929486.73584,11859,52999.395,3954919.52220,0
+1709089200000,74.74,74.74,73.88,74.06,117376.505,1709092799999,8702957.89713,14416,46601.416,3455334.04622,0
+1709092800000,74.06,74.50,74.05,74.36,63698.112,1709096399999,4733677.49255,9731,33568.460,2494193.00270,0
+1709096400000,74.37,74.38,73.95,74.00,55658.906,1709099999999,4128724.33555,7677,23247.786,1724823.35067,0
+1709100000000,74.00,74.05,73.78,73.95,51409.059,1709103599999,3801345.23597,8008,27136.003,2006655.23541,0
+1709103600000,73.95,75.06,73.90,74.93,167798.463,1709107199999,12514464.26312,19733,93449.514,6966839.41792,0
+1709107200000,74.93,75.49,74.54,75.42,260340.551,1709110799999,19505329.73872,31070,125538.692,9408344.84332,0
+1709110800000,75.41,75.58,74.51,75.46,331289.139,1709114399999,24887065.23994,35498,152004.554,11419640.88522,0
+1709114400000,75.46,76.20,75.28,76.05,262241.593,1709117999999,19860889.22045,28945,131889.197,9990399.32717,0
+1709118000000,76.05,76.24,74.00,74.72,445425.911,1709121599999,33522019.24477,46740,196666.276,14790945.30462,0
+1709121600000,74.73,75.57,74.66,75.46,259869.187,1709125199999,19560459.79590,32396,126835.305,9546705.34337,0
+1709125200000,75.46,76.45,75.16,75.75,407282.595,1709128799999,30873778.47291,47483,190348.984,14429432.66441,0
+1709128800000,75.75,76.06,74.63,75.12,444649.009,1709132399999,33434896.37505,46817,206661.326,15534869.11463,0
+1709132400000,75.13,75.61,74.84,75.05,261371.618,1709135999999,19655330.85639,30709,122402.701,9206961.75884,0
+1709136000000,75.05,77.61,75.01,77.39,508476.916,1709139599999,38816195.56887,59047,275720.211,21046973.71657,0
+1709139600000,77.38,78.11,70.00,74.18,1935074.754,1709143199999,144405442.13388,222699,883240.125,65960219.83089,0
+1709143200000,74.18,74.52,71.36,73.40,801981.430,1709146799999,58446367.64689,117557,387199.037,28213929.15674,0
+1709146800000,73.40,73.65,72.73,73.09,278070.924,1709150399999,20338589.91607,38244,130663.755,9556603.27899,0
+1709150400000,73.09,73.78,72.53,73.75,240009.467,1709153999999,17559827.02963,32246,121251.477,8872080.45513,0
+1709154000000,73.75,74.12,73.20,73.94,125853.174,1709157599999,9281558.55525,19762,66328.808,4892773.98278,0
+1709157600000,73.94,74.63,73.92,74.57,105634.541,1709161199999,7847300.46156,16119,48270.000,3586096.72666,0
+1709161200000,74.56,75.05,74.49,74.56,191231.859,1709164799999,14298100.66233,24027,72405.832,5412894.76051,0
+1709164800000,74.57,75.89,73.96,75.71,344694.015,1709168399999,25842694.58714,48017,174969.664,13119902.47346,0
+1709168400000,75.71,76.47,75.22,76.05,316429.677,1709171999999,24031974.56502,41938,151588.760,11514461.49465,0
+1709172000000,76.04,76.66,75.93,76.61,225893.974,1709175599999,17219397.21071,27316,101572.012,7743215.03272,0
+1709175600000,76.61,77.17,76.04,77.06,221152.578,1709179199999,16931259.06626,29591,107546.331,8233031.08209,0
+1709179200000,77.05,84.12,76.94,83.45,1311344.384,1709182799999,105887077.73069,158032,707356.546,57122455.62622,0
+1709182800000,83.45,84.80,81.76,83.07,709862.084,1709186399999,58899781.02429,95115,353609.990,29339097.04901,0
+1709186400000,83.07,83.55,82.20,82.57,336577.271,1709189999999,27918544.22562,54052,167576.841,13900925.38076,0
+1709190000000,82.57,82.64,81.35,82.39,296407.825,1709193599999,24308422.61568,49559,135592.192,11122378.90692,0
+1709193600000,82.39,82.88,81.66,82.76,268667.171,1709197199999,22114062.51392,45995,131174.984,10799658.41005,0
+1709197200000,82.76,82.77,81.51,81.97,212871.435,1709200799999,17496709.15061,41376,102315.953,8409882.06663,0
+1709200800000,81.96,82.71,81.56,82.59,169750.690,1709204399999,13947221.49224,34106,87135.503,7162817.09711,0
+1709204400000,82.59,82.95,82.08,82.14,185309.829,1709207999999,15287776.27759,31889,93878.494,7746551.88819,0
+1709208000000,82.13,82.79,80.92,82.59,295739.644,1709211599999,24226947.68098,50660,151160.974,12388076.31791,0
+1709211600000,82.59,83.50,82.35,83.31,306293.385,1709215199999,25394078.32744,46684,165840.662,13751494.12404,0
+1709215200000,83.30,83.81,82.19,82.97,284493.437,1709218799999,23606122.42384,48382,136026.754,11290883.04245,0
+1709218800000,82.98,83.22,82.35,82.78,173471.574,1709222399999,14362641.79548,28528,82545.702,6835464.82258,0
+1709222400000,82.79,84.50,81.59,84.12,751444.523,1709225999999,62450643.96785,108883,361181.290,30038368.94380,0
+1709226000000,84.11,85.11,81.55,82.36,665771.829,1709229599999,55523187.28658,116042,326581.328,27238955.78725,0
+1709229600000,82.35,83.34,81.73,82.77,285604.223,1709233199999,23564052.52421,54323,144415.318,11912738.47313,0
+1709233200000,82.77,83.33,82.49,82.90,177888.092,1709236799999,14760663.02407,32275,86932.626,7214451.20688,0
+1709236800000,82.89,83.17,82.54,82.74,112547.936,1709240399999,9325101.71819,20883,53361.684,4421765.12941,0
+1709240400000,82.74,82.92,79.41,80.69,496926.829,1709243999999,40191334.34463,79498,235307.135,19039985.31579,0
+1709244000000,80.69,80.90,77.70,78.97,378739.309,1709247599999,29975962.43475,61035,181278.487,14355068.09127,0
+1709247600000,78.98,80.26,78.95,79.99,218361.745,1709251199999,17420630.81996,29886,99601.249,7944248.70464,0
+1709251200000,80.00,83.40,80.00,82.36,600004.417,1709254799999,49224565.30327,76341,291529.378,23907843.86336,0
+1709254800000,82.35,84.16,82.15,83.67,511960.090,1709258399999,42581110.44417,62846,260849.722,21700460.44454,0
+1709258400000,83.66,84.57,83.17,84.46,523728.466,1709261999999,43927500.03066,70238,256319.308,21501520.20510,0
+1709262000000,84.47,84.71,83.29,83.41,295609.036,1709265599999,24821546.65321,42352,133837.394,11240212.27590,0
+1709265600000,83.41,83.82,83.22,83.76,212322.095,1709269199999,17737059.57084,29034,102620.953,8573150.48539,0
+1709269200000,83.76,85.96,83.73,85.60,426808.349,1709272799999,36321331.66745,61122,219971.451,18716162.75496,0
+1709272800000,85.60,86.28,84.70,86.22,350091.623,1709276399999,29858829.75325,47737,170701.339,14558605.64251,0
+1709276400000,86.23,86.26,83.98,84.30,364675.313,1709279999999,30961872.81139,45118,165517.451,14052510.16071,0
+1709280000000,84.31,84.89,83.86,84.77,264844.459,1709283599999,22367761.99016,37925,139509.373,11784981.62380,0
+1709283600000,84.76,85.63,84.69,84.93,189940.122,1709287199999,16173090.71534,29876,89333.061,7606005.02005,0
+1709287200000,84.92,84.93,84.04,84.27,185554.063,1709290799999,15667977.91213,28334,80633.880,6807975.39367,0
+1709290800000,84.27,85.11,84.19,84.74,154470.644,1709294399999,13073173.99661,24521,75315.337,6373512.28486,0
+1709294400000,84.74,85.06,84.12,84.21,153754.907,1709297999999,12992286.02853,24605,74847.241,6324556.59254,0
+1709298000000,84.22,84.53,84.03,84.14,141390.375,1709301599999,11909447.62087,23600,69690.708,5870749.91368,0
+1709301600000,84.14,84.46,83.02,83.85,368948.938,1709305199999,30870727.83688,53792,184089.067,15406561.11371,0
+1709305200000,83.86,84.06,82.70,83.06,234023.072,1709308799999,19463201.44937,39309,116956.532,9727519.43114,0
+1709308800000,83.06,83.38,82.64,83.07,181460.373,1709312399999,15078670.24030,27676,99303.196,8252402.28722,0
+1709312400000,83.06,84.28,83.06,83.86,172207.253,1709315999999,14442172.98135,26089,89223.561,7481387.32107,0
+1709316000000,83.87,84.60,83.61,84.27,142911.169,1709319599999,12027231.70255,22815,73606.558,6194051.72022,0
+1709319600000,84.27,84.33,83.74,84.09,76472.785,1709323199999,6427253.62090,14064,34087.074,2864721.41249,0
+1709323200000,84.09,84.87,84.04,84.57,157324.938,1709326799999,13298280.04041,24661,72202.439,6103146.46600,0
+1709326800000,84.57,84.97,84.17,84.60,123687.607,1709330399999,10466836.55684,21269,53983.682,4568075.42918,0
+1709330400000,84.60,85.07,84.53,84.96,85594.758,1709333999999,7260302.02078,15070,42523.520,3606377.59423,0
+1709334000000,84.96,85.27,84.51,84.99,116044.071,1709337599999,9852570.11445,18140,55176.508,4685244.04173,0
+1709337600000,85.00,86.58,84.56,86.38,379811.847,1709341199999,32474598.65321,53602,206092.867,17626672.00082,0
+1709341200000,86.39,88.61,86.12,86.99,855360.365,1709344799999,74832410.65558,108704,419003.058,36658487.25249,0
+1709344800000,86.99,88.46,86.39,88.44,312204.906,1709348399999,27289907.06100,40894,162220.460,14179905.09958,0
+1709348400000,88.44,92.10,88.18,91.26,591966.892,1709351999999,53130648.09074,86557,306692.201,27512950.45604,0
+1709352000000,91.26,91.48,89.92,90.43,336883.937,1709355599999,30473733.67292,51630,156546.612,14161839.65900,0
+1709355600000,90.43,91.49,89.63,90.34,371811.843,1709359199999,33675894.96402,61851,165289.989,14970437.26477,0
+1709359200000,90.35,91.17,89.92,90.01,219698.306,1709362799999,19869530.86588,38662,104148.972,9421975.06559,0
+1709362800000,90.02,90.57,89.53,90.22,203552.330,1709366399999,18344469.58993,33402,92524.302,8339724.44063,0
+1709366400000,90.22,90.60,88.85,90.17,271270.318,1709369999999,24342757.35895,45082,141823.454,12729060.75097,0
+1709370000000,90.17,90.36,88.55,89.32,219816.841,1709373599999,19658740.65543,47778,101207.484,9054827.26858,0
+1709373600000,89.31,89.88,88.83,88.93,135158.333,1709377199999,12081886.81870,26289,62966.316,5629875.26961,0
+1709377200000,88.93,91.75,88.90,90.80,297377.336,1709380799999,26936697.57744,55044,166384.050,15065688.78146,0
+1709380800000,90.80,92.18,90.68,91.44,320338.127,1709384399999,29316372.17993,51447,155888.071,14267606.58389,0
+1709384400000,91.44,92.40,90.86,91.75,274201.902,1709387999999,25136779.06885,48134,122019.268,11193798.21919,0
+1709388000000,91.75,93.23,90.54,91.84,521056.150,1709391599999,47862127.79752,90462,251144.995,23080534.63626,0
+1709391600000,91.85,92.85,90.80,91.02,245196.349,1709395199999,22506296.76167,49260,117105.099,10751359.01146,0
+1709395200000,91.03,91.95,90.81,91.92,202028.060,1709398799999,18464893.27700,39418,88809.173,8118158.29693,0
+1709398800000,91.92,92.38,90.96,91.21,128978.471,1709402399999,11818795.21620,25132,61526.221,5637263.31764,0
+1709402400000,91.20,92.96,91.19,91.83,192120.254,1709405999999,17704730.08864,37540,91713.871,8454440.02049,0
+1709406000000,91.83,92.05,91.35,91.98,90891.463,1709409599999,8336490.28484,18411,50685.697,4649492.99340,0
+1709409600000,91.98,92.86,91.04,91.89,229385.628,1709413199999,21077987.63450,44233,109798.860,10087138.05237,0
+1709413200000,91.88,92.49,91.78,92.34,114285.260,1709416799999,10535473.15052,22351,51193.853,4718881.32625,0
+1709416800000,92.34,92.35,91.35,91.92,96455.785,1709420399999,8856496.03708,20102,45313.910,4160594.71080,0
+1709420400000,91.93,94.66,91.90,94.59,424484.388,1709423999999,39658659.50395,70694,235729.752,22016333.41639,0
+1709424000000,94.59,94.84,92.43,93.40,401273.433,1709427599999,37442071.87145,70542,187478.304,17488124.39064,0
+1709427600000,93.40,93.92,92.64,93.56,221356.178,1709431199999,20633402.36222,44546,99211.096,9247280.77473,0
+1709431200000,93.57,93.62,91.11,91.89,295828.222,1709434799999,27221426.78609,49102,132549.119,12195397.53293,0
+1709434800000,91.89,93.42,91.89,93.00,173342.087,1709438399999,16079051.18236,33103,96441.708,8947399.46889,0
+1709438400000,93.00,93.77,92.91,93.47,140041.062,1709441999999,13066820.69533,27862,61323.202,5722460.32998,0
+1709442000000,93.47,93.51,92.28,92.70,125065.636,1709445599999,11607856.83517,24779,49855.208,4624867.89302,0
+1709445600000,92.70,92.82,91.50,91.55,198657.540,1709449199999,18281180.13648,38837,84468.196,7773551.48687,0
+1709449200000,91.55,91.67,83.18,88.58,952153.895,1709452799999,84061447.71842,145189,423087.431,37384015.70148,0
+1709452800000,88.58,89.80,87.60,89.67,375717.421,1709456399999,33337787.78102,71126,189604.517,16825450.74688,0
+1709456400000,89.67,90.47,89.38,90.09,245242.350,1709459999999,22072603.12537,44557,114307.653,10288809.43413,0
+1709460000000,90.09,91.03,89.77,90.58,189411.993,1709463599999,17149323.22676,37865,90361.187,8181700.98676,0
+1709463600000,90.59,91.49,90.28,91.42,114399.615,1709467199999,10398963.12553,24655,62033.453,5640180.88736,0
+1709467200000,91.42,92.59,91.25,91.61,296614.072,1709470799999,27263276.03149,52735,137304.527,12621912.68831,0
+1709470800000,91.61,92.39,91.15,91.70,149867.133,1709474399999,13749584.37033,29803,62528.098,5737798.68370,0
+1709474400000,91.70,92.09,90.39,90.57,191564.501,1709477999999,17457885.73374,33863,98271.573,8958452.58638,0
+1709478000000,90.57,91.28,90.57,91.23,130030.420,1709481599999,11825269.05968,24314,64428.246,5859781.16781,0
+1709481600000,91.22,91.81,90.80,91.34,191513.375,1709485199999,17482462.33596,30380,87346.480,7974792.36747,0
+1709485200000,91.34,91.44,90.71,90.72,100146.374,1709488799999,9124090.84635,18535,44841.921,4086158.16964,0
+1709488800000,90.72,91.41,90.50,91.18,85606.023,1709492399999,7788463.73539,16905,46184.117,4201886.40762,0
+1709492400000,91.17,91.32,90.48,90.81,89819.169,1709495999999,8157113.65257,17633,45626.027,4143549.32767,0
+1709496000000,90.81,90.96,90.28,90.44,86288.794,1709499599999,7819542.65447,16019,40788.949,3696412.93810,0
+1709499600000,90.45,90.71,90.25,90.66,62556.879,1709503199999,5662844.04279,11755,34110.913,3087896.22056,0
+1709503200000,90.65,91.38,90.43,91.04,101696.257,1709506799999,9246287.38576,20914,50263.077,4569368.54448,0
+1709506800000,91.05,91.08,90.42,90.81,90438.137,1709510399999,8209601.89822,19227,39981.782,3629580.53764,0
+1709510400000,90.81,92.23,88.82,90.70,430270.427,1709513999999,38992992.41026,70237,193620.127,17550964.67373,0
+1709514000000,90.69,91.10,89.84,89.94,171527.391,1709517599999,15513927.74930,34101,88240.504,7981994.58717,0
+1709517600000,89.95,91.00,89.13,90.55,220699.452,1709521199999,19847250.02448,37544,111071.212,9989287.19474,0
+1709521200000,90.54,90.57,89.56,89.92,118670.188,1709524799999,10682100.30651,25326,56302.090,5069000.01322,0
+1709524800000,89.92,90.53,89.60,90.32,137928.329,1709528399999,12424577.64064,22860,53995.637,4865719.43715,0
+1709528400000,90.31,90.81,90.01,90.54,126961.774,1709531999999,11475807.39778,20609,58250.624,5265670.64881,0
+1709532000000,90.53,92.08,90.20,91.88,178453.219,1709535599999,16246292.74138,28246,99647.756,9070965.57614,0
+1709535600000,91.87,91.93,90.45,90.48,228424.772,1709539199999,20799155.11679,35370,99502.938,9060254.40851,0
+1709539200000,90.49,92.48,90.27,92.45,351383.474,1709542799999,32171342.01199,53320,178861.273,16374768.36070,0
+1709542800000,92.44,92.81,90.99,91.93,322196.057,1709546399999,29591253.79185,49240,142599.484,13099738.13068,0
+1709546400000,91.93,91.96,89.43,90.01,349123.047,1709549999999,31580692.34087,51722,157305.295,14225860.56556,0
+1709550000000,90.02,90.74,89.61,90.72,139960.596,1709553599999,12631764.58443,27256,72290.857,6525086.33192,0
+1709553600000,90.71,90.74,90.08,90.52,140627.124,1709557199999,12714223.79444,24166,56357.470,5094894.64432,0
+1709557200000,90.53,90.91,89.40,89.62,195955.552,1709560799999,17698577.26930,32529,96533.149,8722184.31939,0
+1709560800000,89.62,90.58,88.13,90.12,346446.758,1709564399999,31027055.58507,56582,168978.199,15141341.68128,0
+1709564400000,90.11,90.86,89.65,90.45,151591.816,1709567999999,13707323.74221,29236,71088.278,6428769.27166,0
+1709568000000,90.44,90.91,89.52,89.72,234672.099,1709571599999,21192955.60943,40565,121367.599,10963147.64831,0
+1709571600000,89.71,90.94,88.38,88.45,420153.323,1709575199999,37655836.71145,70460,210591.095,18880981.60986,0
+1709575200000,88.46,89.75,87.56,89.39,387875.006,1709578799999,34424574.82353,64429,167607.058,14881835.85589,0
+1709578800000,89.40,90.01,88.51,89.85,150880.702,1709582399999,13470414.09237,26990,70679.492,6308954.62555,0
+1709582400000,89.85,89.90,88.53,88.73,141150.596,1709585999999,12579423.30772,26410,67598.911,6022989.92499,0
+1709586000000,88.73,88.83,88.04,88.60,136760.410,1709589599999,12075307.64686,24859,71753.186,6335162.43075,0
+1709589600000,88.59,89.09,87.92,89.05,108932.832,1709593199999,9635690.51291,20673,59146.527,5232579.69989,0
+1709593200000,89.06,89.89,88.30,89.03,203315.432,1709596799999,18103320.59019,36231,102356.355,9117817.07270,0
+1709596800000,89.03,89.99,88.84,89.21,195804.309,1709600399999,17519524.66781,37277,99631.380,8912502.72319,0
+1709600400000,89.21,91.32,88.92,91.08,240228.107,1709603999999,21670432.82062,41313,127666.219,11517225.74559,0
+1709604000000,91.08,92.07,88.45,89.23,476721.450,1709607599999,43038491.24716,77016,215614.336,19461394.33521,0
+1709607600000,89.23,89.36,88.60,89.27,163038.020,1709611199999,14515683.69927,29918,72562.403,6462923.18430,0
+1709611200000,89.27,90.68,88.00,89.25,656584.559,1709614799999,58748240.55738,88549,290051.550,25959519.54853,0
+1709614800000,89.24,91.20,85.22,90.84,892374.954,1709618399999,78950724.43578,133334,427661.741,37859845.41954,0
+1709618400000,90.84,90.84,89.40,90.04,265891.515,1709621999999,23929271.51264,50440,134728.267,12126811.90579,0
+1709622000000,90.04,90.28,88.96,88.99,254689.582,1709625599999,22861003.91265,49300,123578.515,11092320.65530,0
+1709625600000,89.00,90.31,87.95,90.29,333271.700,1709629199999,29699562.49894,54309,161445.162,14380647.12860,0
+1709629200000,90.29,90.74,89.60,90.07,227074.029,1709632799999,20497784.39468,37796,107565.105,9709187.30061,0
+1709632800000,90.07,90.49,89.79,90.00,112440.695,1709636399999,10130221.35638,23298,55201.982,4972539.70592,0
+1709636400000,90.00,90.36,89.63,89.73,114731.525,1709639999999,10320538.93799,24000,60602.990,5452195.66541,0
+1709640000000,89.73,90.13,89.30,89.56,134192.560,1709643599999,12032744.89571,25134,69632.485,6243971.97224,0
+1709643600000,89.57,91.46,89.26,90.50,395530.146,1709647199999,35746135.16960,53579,201348.052,18188743.14801,0
+1709647200000,90.50,91.40,89.44,90.19,437299.655,1709650799999,39537013.13006,70944,206075.780,18632522.50863,0
+1709650800000,90.19,91.22,88.02,88.45,844290.984,1709654399999,75442178.67952,125262,411528.111,36770685.93276,0
+1709654400000,88.44,88.99,84.95,86.82,1109128.878,1709657999999,96073001.69413,159374,541025.997,46857389.30968,0
+1709658000000,86.83,86.85,84.22,86.81,629550.110,1709661599999,53881176.18675,92922,304890.142,26094166.64859,0
+1709661600000,86.81,86.81,84.81,85.15,295527.954,1709665199999,25364190.82590,51021,144663.393,12418720.14894,0
+1709665200000,85.15,85.55,70.52,77.60,1596870.188,1709668799999,128434940.34948,187849,707749.754,57003619.91788,0
+1709668800000,77.57,79.72,76.18,78.01,1360040.133,1709672399999,106667567.54228,170165,636345.429,49918059.41920,0
+1709672400000,78.01,81.15,77.98,80.92,540291.587,1709675999999,43307546.23678,82684,254186.456,20365154.78632,0
+1709676000000,80.92,81.36,79.68,81.36,245839.301,1709679599999,19819062.99270,41349,108209.968,8722894.49874,0
+1709679600000,81.36,82.55,81.04,81.96,189706.639,1709683199999,15524216.95916,34935,88089.226,7209501.82679,0
+1709683200000,81.96,82.43,81.45,81.55,169183.799,1709686799999,13869037.68904,34604,77862.751,6384375.37880,0
+1709686800000,81.55,81.99,80.13,80.43,259276.063,1709690399999,20998696.27377,39894,114783.604,9294152.50817,0
+1709690400000,80.42,80.90,79.79,79.99,258940.351,1709693999999,20800631.90096,39651,127987.595,10284454.04063,0
+1709694000000,79.99,81.55,79.99,81.51,196993.137,1709697599999,15951790.12318,33629,101796.416,8243196.87743,0
+1709697600000,81.50,83.42,81.49,83.24,174241.119,1709701199999,14338061.45890,30892,89390.991,7354579.32925,0
+1709701200000,83.24,85.28,82.92,85.10,346400.624,1709704799999,29284250.03520,58579,145953.737,12336668.45182,0
+1709704800000,85.11,85.29,84.52,85.03,147158.316,1709708399999,12491630.01971,30270,71327.136,6056245.90063,0
+1709708400000,85.03,86.03,84.49,86.01,181764.003,1709711999999,15509959.19926,30834,91513.789,7809236.75151,0
+1709712000000,86.00,87.60,85.74,86.06,342068.605,1709715599999,29649382.55733,57613,156083.451,13527696.02333,0
+1709715600000,86.05,86.43,84.36,84.46,229385.667,1709719199999,19629498.52765,44761,110947.916,9497361.64804,0
+1709719200000,84.46,85.73,84.46,85.40,164786.310,1709722799999,14059252.98502,33070,79458.132,6776102.44825,0
+1709722800000,85.42,85.84,84.89,85.25,171087.760,1709726399999,14603725.05365,29593,78515.046,6705149.96760,0
+1709726400000,85.25,85.58,82.00,83.49,450677.793,1709729999999,37748392.18679,68310,208645.798,17467403.63539,0
+1709730000000,83.50,84.01,82.58,83.80,323783.541,1709733599999,26996780.09969,52735,163637.962,13644830.65845,0
+1709733600000,83.80,84.42,82.61,83.10,243303.360,1709737199999,20346019.27479,43508,112358.274,9395321.49651,0
+1709737200000,83.10,83.55,81.81,83.23,273097.095,1709740799999,22587530.96481,47765,134589.579,11130825.91123,0
+1709740800000,83.23,83.96,82.98,83.87,173808.021,1709744399999,14515681.38905,33926,89745.800,7494972.24718,0
+1709744400000,83.87,84.45,83.46,84.43,121596.143,1709747999999,10203059.65637,25622,68528.694,5752158.42872,0
+1709748000000,84.42,84.61,83.81,84.44,135837.754,1709751599999,11441993.71589,26481,63360.036,5337677.22379,0
+1709751600000,84.43,84.76,83.94,84.34,89893.454,1709755199999,7586326.09388,18335,43321.976,3655759.47660,0
+1709755200000,84.34,84.69,83.85,84.51,117400.217,1709758799999,9893202.19511,19912,59480.762,5012178.01141,0
+1709758800000,84.51,85.39,84.29,85.30,101754.075,1709762399999,8633293.76220,19606,52692.288,4470080.99665,0
+1709762400000,85.29,85.52,84.64,85.04,97458.876,1709765999999,8296928.19769,16536,38917.569,3312985.32883,0
+1709766000000,85.04,85.96,84.97,85.93,119145.783,1709769599999,10191599.95198,20646,55328.667,4733336.52956,0
+1709769600000,85.92,86.59,85.50,86.56,174037.146,1709773199999,14977116.44093,28140,77367.616,6662615.90203,0
+1709773200000,86.57,87.00,85.44,86.81,190024.309,1709776799999,16391820.84172,32136,84050.234,7253660.02380,0
+1709776800000,86.81,86.85,85.50,85.77,97109.124,1709780399999,8359094.42918,22164,46164.426,3973291.28728,0
+1709780400000,85.77,86.12,84.66,84.95,204050.095,1709783999999,17413454.74673,32701,90900.289,7753951.51618,0
+1709784000000,84.95,85.54,84.56,84.87,136705.641,1709787599999,11637722.94012,25669,66628.346,5671655.16508,0
+1709787600000,84.86,85.14,83.46,83.74,208358.572,1709791199999,17545232.74503,35948,116981.491,9849492.64285,0
+1709791200000,83.75,84.40,83.56,84.27,214219.602,1709794799999,18002097.77750,30006,98012.579,8235679.93203,0
+1709794800000,84.27,85.40,84.17,84.93,193172.761,1709798399999,16386388.40805,26575,99076.638,8404765.00720,0
+1709798400000,84.93,85.94,84.80,85.25,224656.792,1709801999999,19194980.09941,33640,104533.697,8931278.54215,0
+1709802000000,85.24,85.80,85.04,85.65,87171.900,1709805599999,7452655.69003,17382,45482.885,3888262.51117,0
+1709805600000,85.64,86.58,85.37,86.44,114625.729,1709809199999,9847535.89347,21177,66113.587,5684513.25666,0
+1709809200000,86.43,86.78,85.52,86.27,267073.217,1709812799999,23021113.78947,37108,117265.097,10115289.79492,0
+1709812800000,86.28,86.58,85.06,85.32,138638.505,1709816399999,11902601.20459,23009,69634.004,5983053.04703,0
+1709816400000,85.32,86.13,84.81,86.02,118034.002,1709819999999,10076815.88454,25348,61619.221,5260660.11741,0
+1709820000000,86.01,87.17,85.07,86.54,370410.344,1709823599999,31972632.09663,61141,185568.986,16022089.60031,0
+1709823600000,86.54,87.60,86.20,86.68,269921.427,1709827199999,23438395.16260,46047,135068.805,11731882.14237,0
+1709827200000,86.67,87.06,85.91,86.61,136050.233,1709830799999,11768088.29173,30164,62864.488,5437734.19027,0
+1709830800000,86.61,87.09,86.39,86.98,97299.779,1709834399999,8449531.42267,22285,45536.174,3954751.79111,0
+1709834400000,86.98,88.37,86.74,88.36,174272.057,1709837999999,15267333.33112,29028,101010.854,8852092.78050,0
+1709838000000,88.37,89.14,88.11,88.87,253653.211,1709841599999,22495778.94563,47229,119311.450,10583157.56266,0
+1709841600000,88.88,89.51,88.36,88.90,167030.529,1709845199999,14849543.77150,30648,86961.470,7732119.20655,0
+1709845200000,88.91,89.57,88.31,89.42,234636.047,1709848799999,20878684.62218,38479,109516.597,9743663.00344,0
+1709848800000,89.43,89.75,88.53,88.80,109138.486,1709852399999,9731977.98208,20427,51361.176,4581544.93622,0
+1709852400000,88.79,88.83,88.02,88.10,101846.189,1709855999999,9009056.19225,18999,45287.786,4005489.72953,0
+1709856000000,88.11,88.77,87.56,88.71,210698.294,1709859599999,18583966.20672,31474,118002.001,10412260.63270,0
+1709859600000,88.70,89.23,88.11,88.16,134237.334,1709863199999,11899872.21875,25177,66154.456,5867301.92828,0
+1709863200000,88.15,88.99,87.99,88.72,114989.912,1709866799999,10177921.02303,24859,58435.983,5172130.90330,0
+1709866800000,88.72,89.45,88.40,88.83,162858.917,1709870399999,14474167.80640,30905,74840.088,6652595.10468,0
+1709870400000,88.84,89.08,88.04,88.75,130031.400,1709873999999,11518357.80901,22613,58460.734,5177670.27607,0
+1709874000000,88.76,89.00,87.68,88.23,126448.780,1709877599999,11153054.49001,23403,54903.092,4841646.33655,0
+1709877600000,88.24,88.53,87.79,88.41,126511.074,1709881199999,11147414.79572,21323,57985.342,5108305.63541,0
+1709881200000,88.41,88.48,87.26,87.52,171166.931,1709884799999,15043276.29078,26259,77246.578,6790854.26619,0
+1709884800000,87.53,87.88,86.47,87.61,215424.860,1709888399999,18768661.12745,31465,98749.628,8606514.57874,0
+1709888400000,87.61,88.27,87.34,87.96,92708.795,1709891999999,8142182.58286,18455,47313.493,4154448.69971,0
+1709892000000,87.95,88.06,87.47,87.74,68250.025,1709895599999,5991881.10091,15230,29507.848,2590106.03656,0
+1709895600000,87.74,88.10,87.29,88.01,122231.112,1709899199999,10712532.20208,19720,58511.638,5128762.97071,0
+1709899200000,88.02,88.03,87.47,87.63,80459.129,1709902799999,7057419.49191,13440,34703.226,3043531.15516,0
+1709902800000,87.63,88.46,87.39,88.07,156071.160,1709906399999,13737740.89560,26258,82511.189,7264278.33193,0
+1709906400000,88.07,88.83,87.76,88.44,225704.155,1709909999999,19940628.51338,38938,118068.478,10429474.94133,0
+1709910000000,88.43,89.68,82.14,86.56,798825.839,1709913599999,69720199.38525,125141,372952.415,32596837.95804,0
+1709913600000,86.56,87.63,84.63,87.55,602012.816,1709917199999,51770188.63507,110975,296882.708,25535779.62492,0
+1709917200000,87.54,88.11,86.87,87.48,207682.289,1709920799999,18168250.63134,40769,89387.666,7820883.76897,0
+1709920800000,87.47,87.62,86.76,87.19,114933.766,1709924399999,10020524.16477,25537,60799.700,5300159.53290,0
+1709924400000,87.18,87.27,86.40,87.11,92328.864,1709927999999,8016109.95829,21986,47791.929,4148788.04999,0
+1709928000000,87.12,88.42,87.01,88.08,137354.349,1709931599999,12055017.35021,29381,67546.792,5927540.66780,0
+1709931600000,88.09,88.10,86.78,87.13,126065.629,1709935199999,11028753.81590,25507,59132.177,5172446.87800,0
+1709935200000,87.14,88.38,86.81,87.66,77085.989,1709938799999,6753379.65122,16386,35762.724,3135370.27847,0
+1709938800000,87.65,88.68,87.65,88.42,84208.188,1709942399999,7421319.54381,17830,44261.018,3901715.15219,0
+1709942400000,88.42,89.42,88.23,89.37,123296.679,1709945999999,10948615.20002,26225,65054.776,5777902.69105,0
+1709946000000,89.36,90.43,88.86,88.94,207301.171,1709949599999,18578978.87517,37419,99884.301,8954670.20132,0
+1709949600000,88.94,89.29,88.56,88.81,126734.426,1709953199999,11276079.56066,21949,62264.076,5539755.75083,0
+1709953200000,88.81,88.96,88.34,88.92,89899.212,1709956799999,7976998.97977,17355,40407.521,3585401.89861,0
+1709956800000,88.92,88.94,88.41,88.55,73285.335,1709960399999,6498849.45721,11914,32551.987,2886597.23470,0
+1709960400000,88.56,88.72,88.33,88.39,60699.616,1709963999999,5374016.87033,12935,31137.468,2756928.46872,0
+1709964000000,88.38,88.89,88.36,88.84,58905.554,1709967599999,5223790.65012,13022,34647.667,3072350.43355,0
+1709967600000,88.83,89.06,88.68,88.81,71701.224,1709971199999,6372941.88651,12472,36833.120,3273492.96919,0
+1709971200000,88.82,89.00,88.25,88.38,73975.259,1709974799999,6553994.81679,13658,33222.785,2944359.30668,0
+1709974800000,88.38,88.59,88.05,88.38,78089.001,1709978399999,6893417.68779,14602,37373.780,3299292.04483,0
+1709978400000,88.37,88.43,86.68,87.53,230962.298,1709981999999,20192145.98882,36135,109767.322,9598749.56401,0
+1709982000000,87.53,88.09,87.49,88.06,105736.735,1709985599999,9280868.72063,17483,54789.648,4808555.62669,0
+1709985600000,88.05,88.47,87.81,88.36,77415.450,1709989199999,6822705.35598,18854,35111.158,3094891.98455,0
+1709989200000,88.36,88.55,88.06,88.32,71548.355,1709992799999,6319080.65620,13999,35163.214,3105480.25545,0
+1709992800000,88.32,88.70,88.04,88.21,99754.167,1709996399999,8819997.13663,20578,48167.191,4259171.70504,0
+1709996400000,88.21,90.11,88.21,89.56,239501.852,1709999999999,21429174.53508,37654,118904.124,10635913.97304,0
+1710000000000,89.56,90.04,88.72,89.91,200596.997,1710003599999,17916653.34769,35127,95358.320,8517704.33595,0
+1710003600000,89.91,90.86,89.18,89.36,341289.212,1710007199999,30728485.24280,50227,170588.563,15361308.03755,0
+1710007200000,89.35,89.78,88.94,89.04,128872.314,1710010799999,11508341.75005,21586,56205.151,5020708.52207,0
+1710010800000,89.04,89.19,88.51,88.70,121808.423,1710014399999,10817070.28476,21271,64110.075,5693363.74479,0
+1710014400000,88.70,89.17,88.56,89.07,77628.739,1710017999999,6906967.47151,15579,38766.088,3449273.89614,0
+1710018000000,89.06,89.59,88.85,89.49,108223.406,1710021599999,9665072.42509,18659,48093.151,4295011.42189,0
+1710021600000,89.49,90.85,89.37,90.35,97153.168,1710025199999,8754837.81554,17793,51162.369,4610219.03357,0
+1710025200000,90.35,91.07,90.29,90.77,141586.963,1710028799999,12855925.00551,26908,60955.098,5535026.47303,0
+1710028800000,90.77,90.91,89.45,89.83,178255.804,1710032399999,16070562.56855,32772,80886.586,7289707.34403,0
+1710032400000,89.83,90.57,89.53,90.18,181574.891,1710035999999,16349343.17247,34034,82396.762,7420139.94882,0
+1710036000000,90.17,90.28,89.26,89.40,86313.971,1710039599999,7739582.34400,16291,41275.577,3701509.11100,0
+1710039600000,89.39,89.80,89.21,89.29,82835.828,1710043199999,7410531.70567,16479,42804.444,3829045.65982,0
+1710043200000,89.30,89.76,89.12,89.13,97985.816,1710046799999,8763809.00823,18305,50554.277,4521721.43792,0
+1710046800000,89.14,89.26,88.68,88.80,91745.296,1710050399999,8160376.59568,17120,45850.216,4078177.54799,0
+1710050400000,88.80,89.21,88.54,89.15,86075.805,1710053999999,7651995.57123,21007,48711.104,4329952.24004,0
+1710054000000,89.14,89.24,88.88,89.20,59765.398,1710057599999,5323384.90709,12453,30630.264,2728507.24576,0
+1710057600000,89.20,89.54,88.95,89.17,110552.165,1710061199999,9863045.43296,19916,48664.117,4341964.84404,0
+1710061200000,89.16,89.17,87.76,88.25,224391.127,1710064799999,19828406.05352,42977,103118.248,9112661.76046,0
+1710064800000,88.26,89.00,88.14,88.62,98172.622,1710068399999,8700752.34398,20796,45947.071,4072570.24151,0
+1710068400000,88.62,89.13,88.52,88.57,97840.863,1710071999999,8685671.18833,18451,48143.921,4273438.33050,0
+1710072000000,88.58,88.84,87.40,88.22,138298.679,1710075599999,12180687.57370,27342,67982.521,5987528.87236,0
+1710075600000,88.21,88.34,86.96,87.46,164224.954,1710079199999,14397805.33572,27374,74410.627,6523440.49052,0
+1710079200000,87.45,88.06,86.20,87.57,247828.809,1710082799999,21603031.61867,42129,114132.497,9950026.78702,0
+1710082800000,87.58,88.00,87.35,87.96,95615.412,1710086399999,8383342.23048,21508,50655.085,4441068.28211,0
+1710086400000,87.95,88.87,87.86,88.37,113831.696,1710089999999,10059014.05298,23065,53248.275,4705178.39225,0
+1710090000000,88.37,88.75,88.22,88.58,51377.483,1710093599999,4548306.87611,13398,22372.261,1980548.29927,0
+1710093600000,88.57,88.89,88.10,88.14,74423.553,1710097199999,6592459.46739,15639,27488.981,2434920.27056,0
+1710097200000,88.15,88.42,88.05,88.33,42991.892,1710100799999,3793206.64380,11569,22226.449,1960861.09149,0
+1710100800000,88.33,88.34,87.75,88.05,47248.726,1710104399999,4158963.37079,11390,19712.906,1735258.19210,0
+1710104400000,88.04,88.13,87.42,87.52,41280.971,1710107999999,3620555.88456,10499,18600.422,1631300.10753,0
+1710108000000,87.52,87.59,85.40,86.01,234204.475,1710111599999,20243970.61717,41343,99338.722,8588960.34056,0
+1710111600000,86.00,87.56,85.97,87.49,110912.734,1710115199999,9631100.85564,22464,59508.465,5168730.55274,0
+1710115200000,87.50,87.80,82.80,85.63,413104.879,1710118799999,35312410.45339,65536,189112.129,16168903.29923,0
+1710118800000,85.64,86.42,84.79,85.87,360341.761,1710122399999,30886201.10641,63050,172644.609,14792286.62310,0
+1710122400000,85.87,86.35,85.41,86.31,154459.944,1710125999999,13274134.24531,28684,78691.489,6762144.21785,0
+1710126000000,86.30,87.06,86.16,86.95,124490.662,1710129599999,10792110.48527,23289,63851.323,5534944.71440,0
+1710129600000,86.94,87.15,86.73,86.92,62909.825,1710133199999,5467916.12825,13863,31198.890,2711617.55677,0
+1710133200000,86.92,87.33,86.43,86.57,124066.864,1710136799999,10781973.67786,20169,56274.525,4892321.93562,0
+1710136800000,86.57,87.55,86.19,87.53,153563.528,1710140399999,13332767.80827,23242,85000.872,7381741.04900,0
+1710140400000,87.54,91.08,87.47,90.24,721260.507,1710143999999,64620085.88384,104627,355174.491,31812971.55585,0
+1710144000000,90.24,94.00,90.23,93.30,633975.573,1710147599999,58514940.41179,96757,328072.673,30277188.29510,0
+1710147600000,93.29,95.03,93.22,94.80,370005.280,1710151199999,34798814.33636,59275,199426.625,18764280.24181,0
+1710151200000,94.79,95.62,94.52,95.15,342303.544,1710154799999,32539016.83265,57240,162132.978,15417671.90599,0
+1710154800000,95.16,95.66,94.18,94.82,372702.174,1710158399999,35340272.38746,59635,171071.964,16224237.22202,0
+1710158400000,94.81,96.25,94.55,95.95,268191.532,1710161999999,25610984.29710,47695,145138.423,13862577.80769,0
+1710162000000,95.95,96.61,94.56,95.06,352220.645,1710165599999,33685825.42668,62049,157952.932,15108497.69470,0
+1710165600000,95.06,98.81,95.01,97.49,733958.236,1710169199999,71245379.32040,112925,386712.571,37553465.81536,0
+1710169200000,97.49,104.00,97.28,101.28,1242384.380,1710172799999,125464750.51394,184831,664393.591,67048737.36185,0
+1710172800000,101.28,105.10,101.27,104.10,1033772.476,1710176399999,106971922.59685,184079,531180.408,54980108.92795,0
+1710176400000,104.11,105.28,103.57,105.06,494916.962,1710179999999,51768780.52999,98968,258149.120,27013069.90254,0
+1710180000000,105.05,105.30,104.23,104.32,385071.127,1710183599999,40424319.21466,62944,183260.021,19247519.72065,0
+1710183600000,104.33,105.24,104.07,105.15,288844.745,1710187199999,30281133.56217,50074,139406.218,14619309.15654,0
+1710187200000,105.16,105.66,104.62,105.46,298557.378,1710190799999,31407078.06347,44652,152514.246,16045306.37643,0
+1710190800000,105.46,105.76,104.86,105.63,198384.246,1710194399999,20901771.66563,33098,101922.954,10741043.15035,0
+1710194400000,105.64,105.86,104.04,104.65,268808.830,1710197999999,28293126.70000,48234,135540.831,14274735.37274,0
+1710198000000,104.66,104.70,103.42,104.06,334192.695,1710201599999,34768543.79558,51131,167607.627,17435644.68032,0
+1710201600000,104.06,104.49,101.80,102.02,363061.707,1710205199999,37489153.79346,59647,146310.980,15119081.68777,0
+1710205200000,102.02,102.62,101.44,102.35,256851.144,1710208799999,26218241.25155,43864,144549.526,14757234.90932,0
+1710208800000,102.35,102.48,100.55,100.65,311441.426,1710212399999,31548447.56100,46525,148146.015,15006644.18572,0
+1710212400000,100.66,100.83,98.79,99.07,435333.923,1710215999999,43481601.61926,63213,203805.653,20363734.90414,0
+1710216000000,99.07,100.11,98.60,99.43,301747.452,1710219599999,29995021.91386,47066,157420.407,15651935.89170,0
+1710219600000,99.44,100.86,99.16,100.21,295629.644,1710223199999,29594706.70601,43358,163068.589,16327152.83431,0
+1710223200000,100.20,100.21,98.05,99.08,402510.137,1710226799999,39818649.11511,64498,174700.439,17277788.60469,0
+1710226800000,99.09,99.71,98.64,98.81,212232.373,1710230399999,21054137.05842,37289,109739.933,10887679.70509,0
+1710230400000,98.82,99.07,96.00,97.66,629031.585,1710233999999,61180871.57745,88836,273918.289,26640777.89778,0
+1710234000000,97.65,98.35,97.50,97.83,170222.949,1710237599999,16663121.90777,33319,90118.098,8821526.74700,0
+1710237600000,97.83,97.97,97.16,97.68,190292.712,1710241199999,18565156.91254,28977,89935.834,8773328.42762,0
+1710241200000,97.68,99.00,97.60,97.63,328258.392,1710244799999,32266150.84074,49484,165533.905,16272793.33672,0
+1710244800000,97.63,98.98,96.10,98.76,498911.412,1710248399999,48634284.18965,71553,272054.463,26548884.60915,0
+1710248400000,98.76,98.77,96.78,97.71,260286.235,1710251999999,25447829.38853,46145,113329.004,11084263.25646,0
+1710252000000,97.70,98.70,96.00,96.44,498222.878,1710255599999,48381652.00466,78202,233523.467,22698231.13882,0
+1710255600000,96.46,97.59,95.25,96.82,331772.089,1710259199999,32078557.47256,54350,173806.707,16815890.23962,0
+1710259200000,96.82,97.12,94.45,96.16,489540.982,1710262799999,47038314.27596,82669,228296.834,21951809.09602,0
+1710262800000,96.16,96.96,91.52,96.85,966022.063,1710266399999,91342154.16677,144071,462936.656,43836500.93666,0
+1710266400000,96.85,97.67,96.18,97.41,283777.080,1710269999999,27510873.48080,48611,141089.369,13679207.04042,0
+1710270000000,97.41,98.54,97.15,98.23,242815.732,1710273599999,23753227.63582,39581,131749.866,12890752.27395,0
+1710273600000,98.24,98.25,96.50,97.00,165368.621,1710277199999,16093332.90487,31716,74010.902,7201737.78532,0
+1710277200000,97.00,97.89,96.64,97.41,88094.679,1710280799999,8564793.30697,16845,44412.431,4317548.74806,0
+1710280800000,97.41,98.24,97.14,97.63,105477.270,1710284399999,10301437.09916,19312,55426.188,5413296.85553,0
+1710284400000,97.63,97.72,97.14,97.62,84050.365,1710287999999,8194436.33544,16015,42767.128,4170122.48164,0
+1710288000000,97.62,98.16,97.21,97.46,142901.580,1710291599999,13954696.10637,23420,70748.753,6907721.57556,0
+1710291600000,97.47,98.88,97.28,98.78,154600.934,1710295199999,15194583.29936,25465,74688.306,7338467.14996,0
+1710295200000,98.78,98.94,98.18,98.34,93117.610,1710298799999,9173179.94934,15574,43991.771,4333560.17260,0
+1710298800000,98.34,98.72,97.98,98.25,133003.778,1710302399999,13068758.38964,20116,71177.521,6994380.12069,0
+1710302400000,98.26,98.26,97.54,97.60,110466.744,1710305999999,10811100.48920,18018,54944.665,5376579.48699,0
+1710306000000,97.60,98.10,96.61,98.06,172096.047,1710309599999,16730365.74715,26286,70694.576,6873933.50496,0
+1710309600000,98.07,98.66,97.65,98.49,131561.660,1710313199999,12916330.18510,23078,68767.915,6751652.56795,0
+1710313200000,98.50,98.88,98.07,98.28,136265.028,1710316799999,13414442.69368,25037,62992.635,6201211.41011,0
+1710316800000,98.29,99.02,98.12,98.65,174324.203,1710320399999,17167610.38118,29916,88507.469,8717528.15733,0
+1710320400000,98.65,99.13,98.34,98.39,156396.248,1710323999999,15437858.42067,25666,74497.973,7355692.18001,0
+1710324000000,98.40,98.43,97.03,97.87,221657.347,1710327599999,21654782.01095,37300,100587.663,9826132.17098,0
+1710327600000,97.88,97.95,97.28,97.49,105867.769,1710331199999,10341799.51212,19625,41975.698,4101134.23146,0
+1710331200000,97.49,97.99,96.73,97.26,183228.656,1710334799999,17846041.79849,31861,92050.673,8965389.90837,0
+1710334800000,97.26,97.54,94.13,95.39,459791.044,1710338399999,44016000.35636,67263,207196.581,19843310.51043,0
+1710338400000,95.39,96.34,94.70,95.05,309088.677,1710341999999,29562153.99284,49657,162459.261,15541083.41935,0
+1710342000000,95.05,96.29,94.62,96.00,235398.223,1710345599999,22509584.01753,37286,112676.867,10775621.71521,0
+1710345600000,96.00,96.45,95.37,96.37,137688.087,1710349199999,13221343.28505,25410,63937.300,6140777.51510,0
+1710349200000,96.36,96.75,95.71,96.13,95480.464,1710352799999,9189572.81529,20597,46224.945,4449885.00982,0
+1710352800000,96.13,96.76,95.98,96.64,73919.899,1710356399999,7123816.60913,15999,36734.879,3539975.90812,0
+1710356400000,96.63,96.80,96.05,96.58,64938.630,1710359999999,6260590.19180,15406,31043.357,2993116.00333,0
+1710360000000,96.59,96.72,95.61,95.88,76302.165,1710363599999,7337035.50059,16215,38259.284,3678354.57792,0
+1710363600000,95.88,97.05,95.80,96.99,75263.379,1710367199999,7255928.19792,14077,43570.125,4200948.30547,0
+1710367200000,96.99,97.23,96.58,96.63,82768.251,1710370799999,8020074.51932,15095,41781.479,4049166.85722,0
+1710370800000,96.64,97.47,96.64,97.31,85579.992,1710374399999,8319988.46916,16196,46226.758,4494069.53347,0
+1710374400000,97.31,97.33,95.96,96.30,128924.903,1710377999999,12455122.81796,22483,59039.319,5703184.31467,0
+1710378000000,96.29,96.88,95.95,96.80,109044.285,1710381599999,10516679.45743,20995,51259.980,4944679.13073,0
+1710381600000,96.79,96.92,96.04,96.45,64006.699,1710385199999,6179678.50728,14812,32067.779,3095439.24908,0
+1710385200000,96.45,96.66,95.88,96.17,113633.528,1710388799999,10939793.14030,21674,55679.717,5360545.92539,0
+1710388800000,96.16,96.35,94.69,95.25,228523.235,1710392399999,21860403.07155,37900,119918.503,11477649.65790,0
+1710392400000,95.25,96.45,94.95,96.08,142003.006,1710395999999,13598041.57360,26978,72085.931,6903862.69983,0
+1710396000000,96.08,96.48,95.79,96.12,93884.439,1710399599999,9027453.11951,19024,41659.246,4005596.56491,0
+1710399600000,96.11,96.22,95.31,95.43,114273.479,1710403199999,10936601.84532,22793,49040.995,4694120.95358,0
+1710403200000,95.44,97.69,95.21,96.09,310568.400,1710406799999,29984726.58934,42185,161463.750,15584446.66528,0
+1710406800000,96.08,98.40,96.01,97.90,320122.995,1710410399999,31090981.41151,48298,166126.357,16132024.75696,0
+1710410400000,97.90,98.17,96.72,97.12,250208.439,1710413999999,24397490.82094,41766,116141.026,11325345.69900,0
+1710414000000,97.10,97.13,95.30,96.28,247131.008,1710417599999,23732386.80839,43189,112596.971,10810711.86687,0
+1710417600000,96.29,96.77,95.24,95.86,192538.856,1710421199999,18467479.26640,36496,90214.182,8652869.49212,0
+1710421200000,95.87,96.26,92.38,93.73,639522.664,1710424799999,60177848.51414,93842,292901.579,27574252.60814,0
+1710424800000,93.73,95.32,93.54,94.93,359616.034,1710428399999,33955412.58571,64304,171840.346,16224800.25497,0
+1710428400000,94.93,95.52,92.99,94.00,391301.289,1710431999999,36846814.79171,64029,191823.342,18069022.47841,0
+1710432000000,94.01,95.46,93.10,95.42,295517.637,1710435599999,27828266.05792,56041,143419.726,13503664.34915,0
+1710435600000,95.42,95.52,94.02,94.70,158647.766,1710439199999,15019659.05162,31373,80652.353,7631761.26331,0
+1710439200000,94.69,94.73,91.44,92.75,358960.962,1710442799999,33317059.20783,61252,166715.478,15480259.77071,0
+1710442800000,92.74,93.38,89.60,91.59,622586.894,1710446399999,56875304.25996,99412,290797.200,26576979.95052,0
+1710446400000,91.57,94.33,91.54,94.10,230225.761,1710449999999,21467429.33946,44405,107161.821,9990497.80131,0
+1710450000000,94.10,94.91,93.43,94.86,125268.135,1710453599999,11809880.69077,26280,59311.188,5593232.00871,0
+1710453600000,94.86,95.29,94.53,94.65,94756.745,1710457199999,8997699.51897,20070,43025.012,4085195.16767,0
+1710457200000,94.65,94.71,94.04,94.18,78957.756,1710460799999,7452881.98427,17981,38982.007,3678849.99273,0
+1710460800000,94.19,95.50,94.09,94.69,114024.389,1710464399999,10806912.38442,25193,58411.668,5536006.22514,0
+1710464400000,94.70,94.80,94.11,94.24,79217.508,1710467999999,7482909.53866,19896,42447.250,4009918.76505,0
+1710468000000,94.24,94.73,89.00,90.88,708138.665,1710471599999,64749303.04868,101770,341728.255,31238759.23832,0
+1710471600000,90.88,91.63,86.00,89.78,937387.299,1710475199999,83723013.82123,126662,444229.671,39672437.71211,0
+1710475200000,89.78,90.16,87.18,87.71,607696.606,1710478799999,53766508.26349,91973,298101.590,26377812.53944,0
+1710478800000,87.69,89.22,87.28,87.63,311048.628,1710482399999,27461700.57949,56134,164808.868,14551938.71541,0
+1710482400000,87.64,89.80,87.63,89.66,233283.920,1710485999999,20747378.89308,44339,124979.864,11112616.24745,0
+1710486000000,89.65,90.13,88.93,89.68,163711.506,1710489599999,14656080.29803,29885,78774.772,7049905.80112,0
+1710489600000,89.69,89.85,85.64,85.75,507103.445,1710493199999,44413094.52870,79912,244083.468,21378391.46148,0
+1710493200000,85.76,87.94,83.34,87.72,869010.547,1710496799999,74454310.33665,126943,427586.610,36643339.85743,0
+1710496800000,87.71,87.95,86.60,87.01,206473.094,1710500399999,18038616.51131,37881,98346.112,8591097.96519,0
+1710500400000,87.02,88.06,85.61,87.85,313439.021,1710503999999,27206329.09915,53289,153401.694,13317181.92017,0
+1710504000000,87.85,88.38,87.16,88.00,168857.967,1710507599999,14822419.60325,33283,75552.758,6633784.08920,0
+1710507600000,87.99,89.03,87.36,88.85,220887.959,1710511199999,19497381.54563,38126,104322.555,9209179.25548,0
+1710511200000,88.84,89.02,87.93,89.00,150984.664,1710514799999,13356952.59491,31492,76082.115,6730081.32397,0
+1710514800000,88.99,89.29,88.17,88.28,120427.361,1710518399999,10678364.08438,24059,50924.776,4516140.56010,0
+1710518400000,88.28,89.18,87.49,88.42,239899.207,1710521999999,21173442.28094,36858,119861.203,10578283.22343,0
+1710522000000,88.41,89.17,87.75,89.09,99012.569,1710525599999,8764077.58662,22168,46693.366,4133981.24855,0
+1710525600000,89.09,91.12,89.08,91.04,211297.892,1710529199999,19009258.34297,36083,98238.285,8839069.00754,0
+1710529200000,91.04,91.37,88.42,88.97,274089.494,1710532799999,24658139.43017,46442,126418.796,11370170.07271,0
+1710532800000,88.97,89.15,86.93,87.47,305927.844,1710536399999,26911563.09090,51931,147070.914,12938863.84912,0
+1710536400000,87.47,88.66,87.37,88.63,82232.624,1710539999999,7249547.32581,15742,44635.567,3934537.14976,0
+1710540000000,88.63,89.57,88.39,89.49,76564.237,1710543599999,6808204.11216,17270,37180.900,3305710.13855,0
+1710543600000,89.48,90.10,89.08,89.84,109355.960,1710547199999,9800495.57180,20488,52078.963,4668161.56224,0
+1710547200000,89.83,90.51,89.55,89.89,136692.109,1710550799999,12309759.29115,27426,70000.007,6303687.93987,0
+1710550800000,89.88,90.21,89.57,89.94,113829.158,1710554399999,10234610.28785,21913,54788.475,4926218.44896,0
+1710554400000,89.95,90.15,89.54,89.64,79635.725,1710557999999,7158892.75425,15844,35901.830,3227224.54877,0
+1710558000000,89.65,89.96,89.22,89.57,79851.213,1710561599999,7152647.20921,14474,41828.095,3746928.98949,0
+1710561600000,89.57,89.93,89.08,89.56,96550.344,1710565199999,8643583.24222,18377,52290.347,4683245.47157,0
+1710565200000,89.56,89.64,88.32,89.45,168867.883,1710568799999,15030361.75810,28061,82103.439,7309315.07207,0
+1710568800000,89.46,89.86,88.89,89.58,93787.622,1710572399999,8389799.30235,19319,46009.213,4117063.20230,0
+1710572400000,89.58,90.41,89.42,90.36,148039.156,1710575999999,13315590.86207,22147,69096.758,6215044.70473,0
+1710576000000,90.37,90.83,89.99,90.19,139153.821,1710579599999,12574195.06528,23960,59607.001,5386657.44490,0
+1710579600000,90.18,90.66,89.88,90.33,96103.340,1710583199999,8672611.47973,19736,48200.769,4350803.93786,0
+1710583200000,90.32,90.55,89.72,89.90,118802.690,1710586799999,10704142.35880,24483,53913.559,4857592.87130,0
+1710586800000,89.90,90.26,88.56,89.57,199079.465,1710590399999,17809760.30367,34624,96465.935,8629997.36758,0
+1710590400000,89.55,89.88,88.12,88.14,215086.394,1710593999999,19117308.94618,39490,100883.626,8967029.07488,0
+1710594000000,88.15,88.89,86.65,86.79,334695.481,1710597599999,29392142.01884,54226,175301.461,15393517.07343,0
+1710597600000,86.79,88.14,86.33,88.09,235235.499,1710601199999,20539964.61259,42305,116709.743,10190613.87851,0
+1710601200000,88.08,88.42,87.15,88.39,146251.875,1710604799999,12838618.23087,27319,70027.645,6146936.21345,0
+1710604800000,88.39,88.85,88.12,88.30,146027.698,1710608399999,12918595.66889,29193,71979.067,6367867.65048,0
+1710608400000,88.30,88.44,85.85,86.38,306303.042,1710611999999,26594665.74577,53182,151034.133,13110775.02649,0
+1710612000000,86.39,86.72,83.33,84.34,628100.462,1710615599999,53336628.63611,97000,310579.316,26372675.30083,0
+1710615600000,84.34,86.28,84.33,84.75,286651.316,1710619199999,24473966.87801,51101,136661.108,11664833.59087,0
+1710619200000,84.74,85.54,83.39,84.90,215110.005,1710622799999,18169310.00719,42738,101957.359,8612814.11126,0
+1710622800000,84.90,85.21,83.31,84.29,180504.206,1710626399999,15162505.84520,35652,85090.284,7146612.56113,0
+1710626400000,84.28,84.93,83.68,84.90,123354.063,1710629999999,10405383.23872,26233,65047.465,5488086.69944,0
+1710630000000,84.89,84.89,82.23,84.16,438452.047,1710633599999,36591905.20160,63958,207585.142,17321790.63666,0
+1710633600000,84.16,85.57,83.28,83.39,225419.410,1710637199999,19086064.51916,38634,110369.789,9344291.32562,0
+1710637200000,83.39,85.14,83.39,85.06,161126.766,1710640799999,13595084.06446,29246,79421.967,6701834.62283,0
+1710640800000,85.07,86.06,84.88,85.82,110622.293,1710644399999,9454351.32753,21947,51426.497,4395322.93004,0
+1710644400000,85.83,86.41,85.54,86.27,85153.089,1710647999999,7318046.05495,16873,40379.782,3470188.67926,0
+1710648000000,86.28,86.32,85.67,85.88,68679.961,1710651599999,5907183.17732,14657,32141.239,2764225.77982,0
+1710651600000,85.87,85.99,84.81,85.12,114345.814,1710655199999,9755908.80427,18931,58855.488,5020379.05748,0
+1710655200000,85.12,85.33,82.62,82.67,187481.666,1710658799999,15746451.13891,30634,85604.536,7192614.30259,0
+1710658800000,82.68,83.35,80.73,83.22,498762.040,1710662399999,40969134.34498,71087,242212.035,19897309.59149,0
+1710662400000,83.22,85.55,82.96,85.14,252036.051,1710665999999,21238910.76973,40485,123146.398,10373581.46027,0
+1710666000000,85.13,85.83,84.86,85.30,154709.017,1710669599999,13194894.36329,27070,73348.644,6256022.76107,0
+1710669600000,85.30,86.24,85.18,85.92,130842.544,1710673199999,11225258.45782,24467,64714.888,5550520.22741,0
+1710673200000,85.92,86.40,85.65,86.09,115775.933,1710676799999,9961350.51854,21784,54080.186,4653129.33320,0
+1710676800000,86.09,86.74,84.66,85.07,167924.753,1710680399999,14393967.44071,28496,76087.801,6518904.07800,0
+1710680400000,85.06,86.33,85.06,85.80,149161.203,1710683999999,12792207.38327,26168,71695.629,6147901.39025,0
+1710684000000,85.79,86.26,84.94,85.76,169990.188,1710687599999,14554818.20642,26956,76963.978,6590201.35526,0
+1710687600000,85.76,86.66,85.38,86.35,147004.130,1710691199999,12656597.94146,25893,72508.729,6241167.00399,0
+1710691200000,86.35,86.53,85.65,86.01,134446.829,1710694799999,11577981.85555,25517,63808.060,5495323.13752,0
+1710694800000,86.01,86.78,85.86,86.75,86669.326,1710698399999,7479137.06871,19268,42561.100,3674137.45438,0
+1710698400000,86.76,86.78,86.00,86.11,83418.988,1710701999999,7202691.15376,16859,39228.186,3387539.19794,0
+1710702000000,86.10,86.60,85.98,86.55,56942.056,1710705599999,4915958.10309,12428,26880.012,2320673.80790,0
+1710705600000,86.54,86.57,85.89,85.95,54065.622,1710709199999,4662585.70208,11530,20926.213,1804839.87227,0
+1710709200000,85.94,86.31,85.78,85.99,52498.029,1710712799999,4518415.68140,8800,31068.284,2674675.19409,0
+1710712800000,85.99,86.86,85.98,86.02,76070.887,1710716399999,6571129.74037,15119,40660.566,3512553.90914,0
+1710716400000,86.03,86.26,85.41,85.99,93919.614,1710719999999,8062994.63525,16754,45030.078,3866575.45508,0
+1710720000000,85.99,86.00,83.80,83.83,215461.944,1710723599999,18269203.80275,35976,95503.164,8094466.34528,0
+1710723600000,83.83,85.12,83.11,85.03,207043.365,1710727199999,17440038.32773,34560,103290.473,8697076.81389,0
+1710727200000,85.04,85.88,84.87,85.16,109948.875,1710730799999,9376623.35728,23882,56464.561,4815584.13919,0
+1710730800000,85.15,85.72,85.13,85.34,77421.040,1710734399999,6612139.79091,15932,40447.150,3454241.86195,0
+1710734400000,85.34,85.95,84.64,85.67,115684.306,1710737999999,9864355.10340,20366,59522.171,5073929.80694,0
+1710738000000,85.67,86.48,85.31,86.44,79255.430,1710741599999,6823070.60833,18493,40861.832,3516952.75346,0
+1710741600000,86.44,86.46,85.91,85.93,72143.738,1710745199999,6218201.29096,15594,32812.464,2828530.13825,0
+1710745200000,85.92,86.06,85.44,85.77,84282.113,1710748799999,7225547.43572,18255,38877.830,3333083.23590,0
+1710748800000,85.78,85.81,84.10,85.07,190993.199,1710752399999,16190387.20145,31520,88991.494,7541719.33913,0
+1710752400000,85.06,85.15,83.74,84.00,172667.977,1710755999999,14557492.95555,29587,78666.296,6633480.90257,0
+1710756000000,84.01,84.85,83.59,84.78,129348.975,1710759599999,10891941.63897,25372,64524.033,5433377.81422,0
+1710759600000,84.79,85.34,84.58,85.02,87814.558,1710763199999,7465404.88709,17220,44878.359,3815087.55082,0
+1710763200000,85.01,85.29,84.41,85.02,102608.197,1710766799999,8703801.37628,20447,48629.504,4124962.00608,0
+1710766800000,85.01,85.10,82.82,83.43,322277.744,1710770399999,26983698.64914,47730,150413.263,12595440.67123,0
+1710770400000,83.43,83.78,82.00,82.60,278640.738,1710773999999,23076032.08861,44959,139137.025,11523708.64331,0
+1710774000000,82.60,83.14,81.72,83.05,183438.475,1710777599999,15127832.95111,32162,88255.771,7277258.07876,0
+1710777600000,83.05,83.82,81.68,82.03,194294.396,1710781199999,16091971.14587,32565,98375.301,8150224.45567,0
+1710781200000,82.04,82.46,80.81,82.21,282289.456,1710784799999,23065069.04767,45018,141205.050,11538600.54070,0
+1710784800000,82.21,82.60,81.83,81.92,122548.009,1710788399999,10075070.75699,22592,54821.595,4506484.25895,0
+1710788400000,81.93,82.87,81.50,82.30,159631.438,1710791999999,13145713.44415,26687,80245.381,6609528.98567,0
+1710792000000,82.32,83.27,82.29,83.20,92260.432,1710795599999,7644913.30896,17889,49117.904,4070709.80672,0
+1710795600000,83.20,83.75,83.08,83.36,53593.351,1710799199999,4472144.61035,13346,25450.042,2123729.79573,0
+1710799200000,83.35,86.01,83.26,85.13,425507.698,1710802799999,36115696.85606,55398,213931.399,18137634.48156,0
+1710802800000,85.12,88.15,84.87,86.84,445922.852,1710806399999,38767014.85141,65732,213813.389,18572834.26489,0
+1710806400000,86.83,87.87,84.57,84.91,507954.374,1710809999999,43775531.41560,71616,238823.186,20579152.17765,0
+1710810000000,84.91,85.73,82.38,83.81,793215.563,1710813599999,66359757.69830,113816,379873.691,31771419.96363,0
+1710813600000,83.81,84.58,82.96,83.45,285525.055,1710817199999,23940588.14924,47352,149892.622,12568668.47593,0
+1710817200000,83.46,84.28,81.71,84.05,455832.281,1710820799999,37915230.59142,70931,229192.337,19062652.47478,0
+1710820800000,84.04,84.15,81.28,81.46,500612.130,1710824399999,41302570.93950,71013,253003.094,20876307.61752,0
+1710824400000,81.45,82.21,80.28,81.17,436055.355,1710827999999,35360876.00673,66292,205372.882,16657782.16660,0
+1710828000000,81.16,81.62,79.88,80.84,372259.622,1710831599999,30089213.28237,54655,178836.127,14460961.72866,0
+1710831600000,80.84,80.89,78.00,80.86,657235.402,1710835199999,52333491.54367,94012,308708.463,24592166.82332,0
+1710835200000,80.85,80.99,77.94,78.34,582722.352,1710838799999,46143623.48929,82869,282963.475,22401352.41399,0
+1710838800000,78.34,80.34,77.89,79.81,670101.028,1710842399999,52948179.95080,86052,319434.346,25226369.54854,0
+1710842400000,79.81,79.83,78.00,78.74,355826.958,1710845999999,28007444.97662,51867,174780.009,13754715.06388,0
+1710846000000,78.73,79.76,78.04,79.69,244088.365,1710849599999,19216068.09372,38678,126049.392,9922636.36698,0
+1710849600000,79.69,81.03,79.53,80.50,324506.564,1710853199999,26063444.32883,48944,145145.719,11656658.86953,0
+1710853200000,80.51,80.71,79.55,80.06,232231.541,1710856799999,18613156.05982,36507,122667.048,9831581.25895,0
+1710856800000,80.06,80.09,78.51,79.87,316864.373,1710860399999,25131252.69283,43424,159664.913,12661098.16725,0
+1710860400000,79.88,81.45,79.39,81.40,287515.384,1710863999999,23147212.87252,43189,131527.014,10583103.93556,0
+1710864000000,81.40,81.79,80.80,81.49,230418.060,1710867599999,18746996.30867,38843,107826.145,8773535.91165,0
+1710867600000,81.48,82.43,81.24,81.72,231921.099,1710871199999,18965993.73674,34051,118419.823,9683881.90446,0
+1710871200000,81.72,81.72,80.73,81.19,157267.152,1710874799999,12768003.73067,25831,74421.953,6041839.22353,0
+1710874800000,81.18,81.84,80.81,81.50,108108.617,1710878399999,8795214.35287,21649,50750.498,4129168.44233,0
+1710878400000,81.51,81.68,79.89,80.20,237097.616,1710881999999,19103146.38447,37260,126586.363,10198941.67263,0
+1710882000000,80.19,80.43,79.41,80.12,166431.621,1710885599999,13286500.59752,28847,84582.901,6751281.28671,0
+1710885600000,80.12,80.39,77.82,78.55,365346.251,1710889199999,28739016.84481,51058,173444.343,13658222.43407,0
+1710889200000,78.55,79.08,77.15,78.51,397358.630,1710892799999,30996267.58192,56609,177240.411,13828818.08673,0
+1710892800000,78.51,80.22,78.43,80.12,335249.231,1710896399999,26598624.23619,51972,160706.850,12749090.71398,0
+1710896400000,80.13,80.15,78.41,79.15,296538.791,1710899999999,23494912.25344,47453,151078.588,11969086.73457,0
+1710900000000,79.16,80.13,78.90,80.09,174609.834,1710903599999,13929452.14704,31127,80583.583,6427882.56085,0
+1710903600000,80.09,80.80,78.73,78.98,278685.597,1710907199999,22271249.74319,36185,126399.668,10094040.07847,0
+1710907200000,78.99,80.01,78.01,79.00,416172.458,1710910799999,32873443.26292,57052,200806.520,15866141.67430,0
+1710910800000,78.98,79.32,77.01,78.32,446151.331,1710914399999,34813129.58744,61744,232445.487,18141742.46501,0
+1710914400000,78.30,79.68,78.26,79.60,205309.678,1710917999999,16254873.89892,31310,95641.862,7566219.25991,0
+1710918000000,79.61,81.68,79.50,81.35,274296.099,1710921599999,22212393.81435,38606,135969.226,11008993.86708,0
+1710921600000,81.35,81.53,80.86,80.94,187015.468,1710925199999,15190153.10708,31894,101336.358,8231409.55345,0
+1710925200000,80.94,81.70,80.89,81.23,139112.132,1710928799999,11312489.26343,26025,72223.839,5873484.38030,0
+1710928800000,81.23,81.40,80.77,80.96,156176.165,1710932399999,12660362.19889,28997,89057.104,7218794.30964,0
+1710932400000,80.96,81.57,80.76,81.31,177915.496,1710935999999,14454938.21817,29262,85423.551,6938944.24288,0
+1710936000000,81.31,82.25,81.03,82.11,268577.913,1710939599999,21947134.91776,41206,129762.832,10603908.51384,0
+1710939600000,82.10,82.28,81.32,81.54,190085.805,1710943199999,15542968.78553,30186,93830.515,7671514.24739,0
+1710943200000,81.53,81.87,81.19,81.64,163983.853,1710946799999,13366334.83773,31173,81843.428,6668997.89868,0
+1710946800000,81.63,81.91,80.65,80.82,357123.078,1710950399999,29014375.87658,54099,189131.615,15359088.76280,0
+1710950400000,80.82,81.05,78.01,80.37,785531.867,1710953999999,62688516.55206,104431,393528.298,31417201.99769,0
+1710954000000,80.38,81.63,80.04,81.12,481787.507,1710957599999,39018206.08432,72043,221998.783,17983230.95621,0
+1710957600000,81.12,83.19,81.12,83.09,463132.210,1710961199999,38041131.41102,72417,203842.194,16729387.02452,0
+1710961200000,83.10,84.60,82.64,83.93,608010.703,1710964799999,50831330.18477,69236,340762.534,28501759.04580,0
+1710964800000,83.93,85.26,83.60,84.79,390384.990,1710968399999,32985586.43721,51779,197344.889,16677488.35901,0
+1710968400000,84.79,85.31,84.47,84.82,153024.224,1710971999999,12984994.33934,21414,74842.663,6352201.19835,0
+1710972000000,84.82,85.37,84.42,84.84,119841.089,1710975599999,10176354.27261,21291,60596.101,5145651.13462,0
+1710975600000,84.84,85.18,84.42,84.73,103818.598,1710979199999,8812270.04111,17770,53941.762,4579063.12318,0
+1710979200000,84.72,85.09,84.17,84.95,163825.900,1710982799999,13865735.84237,27095,84701.798,7169757.53087,0
+1710982800000,84.95,85.10,84.52,84.83,116394.830,1710986399999,9878630.62398,24936,43760.412,3713570.60548,0
+1710986400000,84.83,85.95,84.76,85.68,149685.203,1710989999999,12783202.18615,24858,71832.107,6131894.43396,0
+1710990000000,85.69,86.25,84.96,85.54,227106.196,1710993599999,19473688.80090,31636,106675.489,9146642.80694,0
+1710993600000,85.54,85.75,84.94,85.21,182340.765,1710997199999,15567071.61965,30118,89771.788,7664465.73169,0
+1710997200000,85.22,85.22,83.64,84.77,278452.598,1711000799999,23466790.26923,40033,147584.006,12434227.61670,0
+1711000800000,84.76,85.62,84.26,84.50,257383.104,1711004399999,21841780.33395,35059,127888.497,10853557.16504,0
+1711004400000,84.50,85.18,84.26,85.02,117538.039,1711007999999,9976949.08982,19555,62126.427,5273550.78357,0
+1711008000000,85.01,85.97,85.01,85.72,151102.282,1711011599999,12932358.75309,25505,72370.713,6193438.05522,0
+1711011600000,85.71,86.19,84.67,85.16,156582.019,1711015199999,13367113.61728,25166,69251.796,5910414.62587,0
+1711015200000,85.16,85.50,85.04,85.23,113634.770,1711018799999,9685130.05696,18279,53711.077,4577512.48543,0
+1711018800000,85.23,85.72,85.14,85.46,91766.559,1711022399999,7838260.64523,17982,44032.607,3761146.11202,0
+1711022400000,85.45,85.75,84.92,85.12,99264.127,1711025999999,8469965.51080,18154,47673.636,4067967.00497,0
+1711026000000,85.13,85.82,85.07,85.53,132916.700,1711029599999,11353766.62586,24258,68152.193,5822319.84242,0
+1711029600000,85.53,86.69,85.37,86.33,158271.611,1711033199999,13580270.48952,26333,83752.300,7187737.34362,0
+1711033200000,86.32,86.95,85.65,86.27,307717.715,1711036799999,26541829.80154,44353,150933.897,13017865.99567,0
+1711036800000,86.28,86.46,85.46,86.40,174182.291,1711040399999,14980051.75350,30621,85949.139,7390053.09007,0
+1711040400000,86.40,86.99,85.36,85.87,233715.937,1711043999999,20136141.88230,39566,109044.252,9395341.85645,0
+1711044000000,85.87,86.06,83.93,84.73,385471.479,1711047599999,32673567.61643,58565,193090.363,16363969.54740,0
+1711047600000,84.73,87.08,84.66,86.88,207122.071,1711051199999,17776025.21179,35577,102032.582,8756548.74815,0
+1711051200000,86.88,87.02,85.60,86.24,288639.466,1711054799999,24925168.08152,43780,138286.347,11939243.80864,0
+1711054800000,86.23,86.79,85.84,86.76,63601.084,1711058399999,5487693.96249,13340,33242.122,2868444.28142,0
+1711058400000,86.76,86.78,85.90,85.92,69950.047,1711061999999,6033734.80792,12181,29956.478,2583574.51250,0
+1711062000000,85.92,86.12,85.53,85.81,70337.276,1711065599999,6036836.67138,12248,34431.053,2955213.27978,0
+1711065600000,85.81,86.02,84.89,85.30,129820.932,1711069199999,11093325.39397,25747,64882.918,5543542.32497,0
+1711069200000,85.30,85.32,84.45,84.48,132802.591,1711072799999,11280009.07721,24904,66966.850,5689053.57809,0
+1711072800000,84.48,84.90,84.27,84.77,115095.233,1711076399999,9737014.77212,21315,60446.785,5113579.19122,0
+1711076400000,84.78,86.05,84.68,85.81,141142.174,1711079999999,12054157.61752,21415,74075.453,6325990.16609,0
+1711080000000,85.81,86.32,85.58,85.95,97669.434,1711083599999,8394660.87468,18754,49085.982,4219458.13166,0
+1711083600000,85.94,86.14,85.62,85.96,78368.012,1711087199999,6726824.65976,14186,38336.904,3290767.98396,0
+1711087200000,85.96,86.18,85.62,85.84,113768.466,1711090799999,9774555.27032,17713,46367.570,3983327.28532,0
+1711090800000,85.84,85.92,85.23,85.33,86874.085,1711094399999,7436114.11875,14399,41314.761,3536517.58256,0
+1711094400000,85.33,85.59,84.58,84.64,128457.093,1711097999999,10922054.42589,17772,58241.852,4955124.71233,0
+1711098000000,84.65,84.92,84.37,84.68,97482.573,1711101599999,8249658.82065,14850,53212.663,4503055.21626,0
+1711101600000,84.68,84.72,83.33,83.45,177979.207,1711105199999,14921192.25758,26069,81475.625,6830503.78934,0
+1711105200000,83.45,83.78,82.29,82.76,186289.447,1711108799999,15485587.66738,27804,89440.483,7439391.95750,0
+1711108800000,82.75,83.49,82.26,83.01,196529.784,1711112399999,16297156.32858,29293,95890.000,7953249.52518,0
+1711112400000,83.01,83.18,81.27,81.64,436697.420,1711115999999,35933053.29839,55658,227316.577,18704991.82289,0
+1711116000000,81.64,81.91,80.62,81.64,394312.922,1711119599999,32045937.82216,57522,203311.580,16522027.64672,0
+1711119600000,81.64,83.24,81.56,82.83,359056.088,1711123199999,29639396.80325,55630,151749.667,12521911.42366,0
+1711123200000,82.84,83.00,81.93,82.48,204865.480,1711126799999,16894563.25749,33432,104753.717,8638282.07455,0
+1711126800000,82.48,83.55,82.39,83.16,191333.928,1711130399999,15875499.62458,28374,93818.515,7786359.74793,0
+1711130400000,83.16,83.40,82.80,83.06,104265.990,1711133999999,8663309.93035,18121,51193.202,4254080.52525,0
+1711134000000,83.06,83.30,82.74,83.19,86035.557,1711137599999,7144055.54649,16399,38794.569,3221862.45725,0
+1711137600000,83.18,83.27,82.59,82.78,101911.684,1711141199999,8443666.57224,16809,45231.016,3747509.20662,0
+1711141200000,82.78,82.79,81.62,82.62,143827.664,1711144799999,11821736.99958,23600,78840.804,6478777.36965,0
+1711144800000,82.61,82.73,81.94,82.45,140833.215,1711148399999,11598990.89252,23229,64841.466,5337879.36694,0
+1711148400000,82.46,83.48,82.41,83.47,186893.973,1711151999999,15515116.52800,23222,105572.020,8765020.26292,0
+1711152000000,83.47,84.01,83.23,83.78,101851.073,1711155599999,8517980.70692,19133,49220.496,4116960.47870,0
+1711155600000,83.78,85.24,83.71,84.73,171413.192,1711159199999,14516075.00864,26323,92906.935,7862904.59573,0
+1711159200000,84.72,84.84,83.74,84.18,113294.141,1711162799999,9550366.29290,17990,45963.829,3876048.03267,0
+1711162800000,84.18,84.18,82.90,83.82,143170.471,1711166399999,11970010.71473,21981,65950.191,5514666.54859,0
+1711166400000,83.82,84.41,83.81,84.18,91375.611,1711169999999,7688487.95157,16008,48362.368,4069047.64620,0
+1711170000000,84.18,84.22,83.82,84.04,51936.163,1711173599999,4364362.69266,12290,22674.130,1905204.37353,0
+1711173600000,84.04,84.22,83.79,83.90,87099.641,1711177199999,7315350.63285,14485,43800.969,3679088.70575,0
+1711177200000,83.89,84.60,83.88,84.40,92290.664,1711180799999,7781712.61606,16581,49771.955,4196622.00169,0
+1711180800000,84.40,84.74,84.21,84.47,85537.973,1711184399999,7225401.36240,15212,38493.709,3252239.08614,0
+1711184400000,84.47,86.02,84.14,85.96,175888.228,1711187999999,14938441.16679,23491,108713.986,9236473.26392,0
+1711188000000,85.97,86.59,85.26,85.71,311355.629,1711191599999,26695146.90529,38035,159251.336,13652900.88370,0
+1711191600000,85.71,86.66,85.49,86.60,190745.599,1711195199999,16429768.80244,25462,99574.184,8577797.74013,0
+1711195200000,86.59,86.78,85.92,86.16,170697.865,1711198799999,14740485.25344,21975,76183.334,6580728.79216,0
+1711198800000,86.17,86.58,85.95,86.39,142518.140,1711202399999,12295240.70275,20471,67449.086,5818880.87572,0
+1711202400000,86.39,87.09,86.33,87.02,292775.851,1711205999999,25389595.27180,33145,152456.098,13221046.93009,0
+1711206000000,87.01,87.58,86.18,86.40,198699.494,1711209599999,17238433.52060,27698,96048.954,8336539.60249,0
+1711209600000,86.40,87.12,86.14,86.50,153897.378,1711213199999,13342860.37364,21691,80692.020,6995789.48191,0
+1711213200000,86.50,86.91,86.25,86.72,93697.142,1711216799999,8116731.92663,13954,46532.233,4031649.22637,0
+1711216800000,86.73,87.54,86.64,87.34,97370.093,1711220399999,8475128.48721,15061,48250.603,4199750.39983,0
+1711220400000,87.34,87.55,86.91,87.06,108958.368,1711223999999,9506176.14848,16532,48359.819,4219534.19431,0
+1711224000000,87.07,87.38,86.87,86.92,78245.875,1711227599999,6814784.04582,13254,31996.515,2786655.78488,0
+1711227600000,86.92,86.99,86.45,86.87,70824.213,1711231199999,6147024.46796,10455,31527.520,2736356.34710,0
+1711231200000,86.87,87.10,86.35,86.46,65062.911,1711234799999,5637792.33107,10900,29909.044,2592239.67536,0
+1711234800000,86.45,86.49,85.18,85.33,140824.625,1711238399999,12093328.65537,20595,58489.638,5025112.68043,0
+1711238400000,85.32,86.63,85.31,86.63,110540.476,1711241999999,9505924.32425,19106,55986.601,4811274.71397,0
+1711242000000,86.62,87.22,86.52,86.73,114265.406,1711245599999,9919032.49370,18436,57131.208,4960100.97944,0
+1711245600000,86.72,87.37,86.51,87.14,124947.615,1711249199999,10874273.83498,19859,62406.807,5431633.16378,0
+1711249200000,87.14,87.24,86.28,87.06,137987.258,1711252799999,11971165.91729,21518,62169.256,5394140.46895,0
+1711252800000,87.07,87.48,86.07,86.87,151934.436,1711256399999,13177169.34746,23528,67473.941,5850934.08814,0
+1711256400000,86.87,88.66,86.61,88.05,223991.384,1711259999999,19662564.01652,32209,127946.857,11232561.93825,0
+1711260000000,88.05,88.40,86.53,86.91,195547.826,1711263599999,17100900.55471,31238,90758.155,7937810.88265,0
+1711263600000,86.90,87.10,86.43,87.00,88783.550,1711267199999,7702584.43143,16769,42855.761,3717990.57178,0
+1711267200000,87.01,87.52,86.55,87.15,115412.942,1711270799999,10044308.58400,19754,58134.781,5059158.73632,0
+1711270800000,87.15,87.75,86.91,87.64,122988.987,1711274399999,10734699.68598,21599,61775.956,5392371.49881,0
+1711274400000,87.65,87.70,87.22,87.38,96227.598,1711277999999,8418488.90207,16116,48109.225,4208378.10918,0
+1711278000000,87.39,88.12,87.33,87.74,83272.669,1711281599999,7306697.28177,15152,39376.300,3454533.49821,0
+1711281600000,87.75,88.05,87.30,87.59,102752.609,1711285199999,9012900.45422,17273,50974.328,4471568.13624,0
+1711285200000,87.59,89.04,87.07,88.74,248355.279,1711288799999,21866408.44081,36702,139536.260,12286906.04419,0
+1711288800000,88.74,91.13,88.23,89.99,627384.748,1711292399999,56212160.27577,86254,349279.906,31303585.73846,0
+1711292400000,90.00,90.54,89.24,89.40,196747.142,1711295999999,17666557.09672,32287,91277.979,8195611.72854,0
+1711296000000,89.41,90.60,89.19,90.26,237449.572,1711299599999,21371572.14870,39517,117567.065,10582848.65272,0
+1711299600000,90.27,90.39,88.25,89.77,412722.486,1711303199999,36940043.94009,51746,164845.724,14768090.85627,0
+1711303200000,89.77,90.62,89.13,89.89,251692.652,1711306799999,22618594.27946,36164,136095.551,12228443.70224,0
+1711306800000,89.88,90.06,89.38,89.69,87679.331,1711310399999,7859335.89559,16481,42114.628,3774683.94796,0
+1711310400000,89.70,90.29,89.66,89.77,118399.003,1711313999999,10650328.18347,20602,60915.274,5478671.12432,0
+1711314000000,89.76,90.20,89.27,89.72,74041.194,1711317599999,6649078.05021,15721,38930.822,3495526.02149,0
+1711317600000,89.72,90.19,89.36,89.79,91145.253,1711321199999,8182970.99476,18361,42628.784,3826203.65003,0
+1711321200000,89.80,90.57,89.60,89.70,158346.808,1711324799999,14257709.58019,26154,85125.485,7666012.02710,0
+1711324800000,89.71,89.92,88.82,88.93,147802.665,1711328399999,13191306.74165,26908,73413.843,6552385.02060,0
+1711328400000,88.92,89.60,88.85,88.95,109705.176,1711331999999,9785186.52655,17419,56370.254,5027865.61085,0
+1711332000000,88.95,89.97,88.70,89.83,139276.683,1711335599999,12450684.87709,22117,72861.156,6511917.04261,0
+1711335600000,89.83,90.10,89.53,90.00,97200.666,1711339199999,8729786.88419,15674,48733.963,4377236.06203,0
+1711339200000,89.99,90.76,89.27,90.49,191707.348,1711342799999,17280409.02811,28245,90440.884,8154394.10345,0
+1711342800000,90.49,90.85,90.06,90.24,161284.836,1711346399999,14580833.04549,23747,77970.553,7050145.13156,0
+1711346400000,90.23,90.25,89.50,89.75,147080.764,1711349999999,13210739.38179,21507,66997.558,6017136.89323,0
+1711350000000,89.76,90.06,89.20,89.37,113734.300,1711353599999,10205588.27547,19251,60507.919,5429864.51533,0
+1711353600000,89.38,89.92,89.31,89.55,92471.046,1711357199999,8290067.30050,16837,49708.064,4455703.29967,0
+1711357200000,89.56,89.69,89.08,89.65,62828.564,1711360799999,5615465.58258,13766,31660.229,2829329.33786,0
+1711360800000,89.64,90.84,89.57,89.66,230275.325,1711364399999,20764901.28658,31760,113287.475,10218049.26295,0
+1711364400000,89.66,89.69,88.59,88.83,158164.967,1711367999999,14092150.92680,24942,73486.863,6548572.08094,0
+1711368000000,88.84,89.58,88.72,89.36,129532.237,1711371599999,11556202.38715,22197,67875.487,6055691.08168,0
+1711371600000,89.36,90.26,89.10,90.25,177099.518,1711375199999,15864950.76081,24683,94104.299,8431464.35495,0
+1711375200000,90.25,91.46,89.53,91.40,438078.166,1711378799999,39756942.80587,59301,220243.090,19993929.97966,0
+1711378800000,91.40,91.84,90.75,91.18,250646.613,1711382399999,22894354.03842,40966,128264.676,11717033.67034,0
+1711382400000,91.20,91.59,90.83,91.53,200700.089,1711385999999,18303617.82282,30600,97944.032,8933403.39256,0
+1711386000000,91.54,92.15,90.66,90.99,231339.405,1711389599999,21146712.60745,33494,117765.316,10766831.01185,0
+1711389600000,90.99,91.15,90.29,90.94,115182.640,1711393199999,10451215.90906,20392,56032.640,5084921.83905,0
+1711393200000,90.93,91.41,90.41,91.28,118366.384,1711396799999,10767821.79620,18950,59120.873,5377494.92174,0
+1711396800000,91.28,91.41,91.04,91.25,74287.881,1711400399999,6777255.93935,13923,36107.075,3294038.31405,0
+1711400400000,91.26,91.26,89.81,90.53,111703.727,1711403999999,10123751.50781,21467,47783.188,4330307.40322,0
+1711404000000,90.52,91.17,90.51,90.75,75871.517,1711407599999,6895814.99565,15423,37720.689,3427901.91882,0
+1711407600000,90.75,91.08,89.96,90.64,104965.254,1711411199999,9510626.00920,18653,48156.537,4363494.83016,0
+1711411200000,90.64,90.93,90.26,90.60,73789.578,1711414799999,6686764.14111,15103,37886.419,3433165.74081,0
+1711414800000,90.61,91.09,90.51,90.94,69317.008,1711418399999,6298771.87472,13588,35627.202,3237140.97427,0
+1711418400000,90.94,91.34,90.68,91.34,60937.823,1711421999999,5545343.67344,11449,29583.121,2692464.72074,0
+1711422000000,91.34,91.36,90.90,91.13,62470.043,1711425599999,5690350.15913,12285,27301.732,2486653.43906,0
+1711425600000,91.13,91.31,90.91,91.25,46201.460,1711429199999,4209217.61694,8614,21821.475,1987989.52924,0
+1711429200000,91.24,91.71,91.04,91.38,83161.622,1711432799999,7601882.05977,14929,44637.726,4080824.89111,0
+1711432800000,91.39,91.96,91.32,91.92,80628.876,1711436399999,7394445.66507,13472,44258.250,4059025.16832,0
+1711436400000,91.92,92.41,90.90,90.99,170740.636,1711439999999,15666535.93049,24930,71246.946,6536524.72437,0
+1711440000000,91.01,91.48,90.59,91.41,106055.179,1711443599999,9669306.47978,19235,55502.437,5061604.68587,0
+1711443600000,91.41,91.83,91.21,91.25,112681.210,1711447199999,10319696.27052,17992,54109.602,4955080.71180,0
+1711447200000,91.26,91.86,91.17,91.78,96818.868,1711450799999,8864343.28868,15655,50003.263,4578209.07225,0
+1711450800000,91.78,91.78,91.27,91.30,101293.919,1711454399999,9264914.66759,14790,48714.273,4455819.17268,0
+1711454400000,91.31,91.36,90.84,91.19,109765.011,1711457999999,10004773.85582,16759,49464.976,4509114.39860,0
+1711458000000,91.20,91.26,89.55,90.22,210438.969,1711461599999,19023115.37669,34351,95488.918,8633560.20055,0
+1711461600000,90.23,90.49,88.10,89.43,492492.416,1711465199999,43891475.24546,69505,240318.295,21421421.58358,0
+1711465200000,89.43,89.47,88.24,89.02,238708.421,1711468799999,21180875.33776,35579,125430.695,11129202.40490,0
+1711468800000,89.02,89.43,87.57,88.23,268379.761,1711472399999,23702785.40747,45392,138727.201,12255593.96865,0
+1711472400000,88.24,89.31,87.93,88.78,207465.166,1711475999999,18406804.39718,31367,110965.646,9847607.86411,0
+1711476000000,88.78,95.57,88.74,93.88,1743434.863,1711479599999,160754047.21611,235348,889924.404,81988521.99294,0
+1711479600000,93.88,96.33,92.68,95.24,767859.383,1711483199999,72784490.16300,124688,374178.614,35449671.48480,0
+1711483200000,95.25,97.17,94.31,96.11,502182.164,1711486799999,48092356.95988,87882,258690.581,24779555.00771,0
+1711486800000,96.11,96.55,95.30,95.50,266290.852,1711490399999,25556568.81809,50535,137110.077,13160162.09770,0
+1711490400000,95.50,96.28,94.89,95.54,250543.601,1711493999999,23948271.39034,44032,127302.914,12169925.24770,0
+1711494000000,95.53,96.42,95.27,95.87,305061.703,1711497599999,29248516.19640,44077,161833.888,15518163.19547,0
+1711497600000,95.86,96.57,95.57,96.49,235163.966,1711501199999,22573266.12388,41075,127910.881,12275776.79862,0
+1711501200000,96.49,99.50,95.79,97.61,548874.833,1711504799999,53533268.73883,88021,312581.056,30490162.08343,0
+1711504800000,97.61,98.18,96.91,97.55,336134.373,1711508399999,32774766.23242,55993,169658.460,16539082.45801,0
+1711508400000,97.54,97.94,96.72,96.88,171652.495,1711511999999,16700238.45894,33946,82137.993,7991653.06805,0
+1711512000000,96.89,97.70,96.02,97.06,247867.998,1711515599999,23980454.43091,37988,115778.889,11206683.77090,0
+1711515600000,97.06,97.40,96.30,96.45,132922.987,1711519199999,12873600.59111,26926,60983.510,5905263.61816,0
+1711519200000,96.47,97.08,95.64,96.17,164963.098,1711522799999,15889411.13878,32842,85048.717,8194235.10948,0
+1711522800000,96.17,96.28,95.52,95.72,203004.703,1711526399999,19458018.64917,38395,94358.799,9044345.15236,0
+1711526400000,95.73,96.07,94.60,95.26,219515.249,1711529999999,20920240.96029,41065,113603.471,10828794.92611,0
+1711530000000,95.25,95.76,94.26,95.27,258176.521,1711533599999,24524222.35961,47204,129625.684,12317659.10892,0
+1711533600000,95.28,96.56,94.60,96.46,283748.407,1711537199999,27110365.34680,47055,159676.470,15254905.11427,0
+1711537200000,96.46,98.06,96.20,97.80,402773.043,1711540799999,39152097.74500,70516,198437.266,19291935.29769,0
+1711540800000,97.80,97.99,96.50,96.81,173164.667,1711544399999,16824526.71872,33908,74212.522,7207707.70099,0
+1711544400000,96.81,97.29,93.01,94.41,596948.450,1711547999999,57033915.58994,100339,266790.347,25545970.93238,0
+1711548000000,94.40,96.34,92.29,94.97,892911.388,1711551599999,84251462.36920,149287,447014.859,42196216.53543,0
+1711551600000,94.97,95.24,93.31,93.73,434999.333,1711555199999,40985131.59488,82395,214026.166,20169754.28292,0
+1711555200000,93.73,95.03,93.04,94.76,236494.918,1711558799999,22234276.92621,48322,123160.988,11583480.52904,0
+1711558800000,94.75,95.08,94.23,94.46,118940.862,1711562399999,11265958.43130,25553,50597.677,4793494.47957,0
+1711562400000,94.45,94.68,93.52,93.66,150708.529,1711565999999,14185106.09026,34302,72670.018,6839843.66437,0
+1711566000000,93.67,94.55,93.51,93.94,112602.269,1711569599999,10583279.25317,25129,53281.068,5008495.68627,0
+1711569600000,93.94,94.39,93.62,94.14,87290.859,1711573199999,8208371.06159,17204,45725.655,4299549.78416,0
+1711573200000,94.13,94.70,93.88,93.89,83972.792,1711576799999,7928722.60245,14574,36866.342,3480000.59742,0
+1711576800000,93.89,94.80,93.86,94.66,85474.759,1711580399999,8059126.63817,15975,46653.282,4398871.28435,0
+1711580400000,94.67,94.72,93.23,93.65,114689.893,1711583999999,10761669.05372,19954,54612.829,5123901.21196,0
+1711584000000,93.64,94.87,93.54,94.73,171335.371,1711587599999,16156088.96063,31309,88612.260,8353002.08139,0
+1711587600000,94.73,95.73,94.17,94.22,305893.648,1711591199999,29039985.94768,49571,152932.709,14518960.65197,0
+1711591200000,94.22,95.55,94.17,95.10,233526.727,1711594799999,22154021.65262,38729,120476.024,11428494.69700,0
+1711594800000,95.10,96.15,95.09,95.28,236899.761,1711598399999,22639240.05620,44517,115132.475,11002617.33272,0
+1711598400000,95.27,95.99,95.10,95.59,162608.444,1711601999999,15524712.52020,25790,81157.670,7748245.67399,0
+1711602000000,95.58,96.36,95.12,95.93,82286.689,1711605599999,7878288.33375,17874,41808.276,4003343.00352,0
+1711605600000,95.93,96.29,95.26,96.25,174917.504,1711609199999,16737781.98301,31879,83949.088,8032903.83177,0
+1711609200000,96.26,96.65,95.61,96.48,212599.010,1711612799999,20447225.17605,37161,108403.225,10424856.51807,0
+1711612800000,96.49,96.70,95.59,96.27,171384.136,1711616399999,16469511.21848,31323,85854.032,8250551.50464,0
+1711616400000,96.29,96.48,95.47,95.68,134673.489,1711619999999,12924740.70978,25842,61730.019,5923849.13975,0
+1711620000000,95.69,96.14,95.22,95.89,110584.848,1711623599999,10576447.85454,21736,56329.556,5387648.54269,0
+1711623600000,95.90,95.92,94.74,95.18,139348.336,1711627199999,13279309.06968,28616,65149.706,6211117.69611,0
+1711627200000,95.18,96.03,94.67,95.49,175635.676,1711630799999,16757957.33863,36875,81768.842,7799860.56701,0
+1711630800000,95.49,95.56,94.42,94.98,157356.931,1711634399999,14941266.72186,33942,73616.349,6989806.55490,0
+1711634400000,94.99,95.52,94.36,95.42,146915.060,1711637999999,13972276.41033,32159,73580.990,6996924.72964,0
+1711638000000,95.42,95.46,94.54,94.93,121007.588,1711641599999,11489129.30394,25387,56748.645,5387634.47893,0
+1711641600000,94.94,96.60,93.88,95.49,284672.513,1711645199999,27128200.26413,51386,154362.846,14710530.27496,0
+1711645200000,95.49,95.93,95.14,95.46,122600.382,1711648799999,11709727.18957,25713,59313.592,5665972.58306,0
+1711648800000,95.46,95.65,94.35,94.70,100192.370,1711652399999,9520742.66800,21780,45071.854,4283431.51655,0
+1711652400000,94.69,94.84,93.55,93.62,142494.489,1711655999999,13409222.38451,26073,70512.424,6638735.89386,0
+1711656000000,93.63,94.18,93.44,94.00,151042.243,1711659599999,14172174.42670,26775,65365.462,6133617.95621,0
+1711659600000,94.00,94.54,93.81,94.40,99382.723,1711663199999,9359994.63341,16829,47580.683,4480649.21228,0
+1711663200000,94.39,94.59,94.08,94.50,85415.625,1711666799999,8061606.90122,16751,38241.096,3609501.10598,0
+1711666800000,94.50,94.66,94.15,94.20,83238.344,1711670399999,7858153.82148,15340,35858.093,3385170.02365,0
+1711670400000,94.19,94.67,93.93,94.37,84192.700,1711673999999,7934694.61112,16919,43652.247,4114112.50578,0
+1711674000000,94.37,94.80,94.20,94.29,86025.159,1711677599999,8127989.68137,16821,44070.799,4163840.02097,0
+1711677600000,94.28,94.45,93.40,94.13,173385.176,1711681199999,16282058.31529,29699,84833.368,7964466.78655,0
+1711681200000,94.14,95.61,94.13,94.61,408839.388,1711684799999,38757564.10551,61500,201144.630,19063171.39728,0
+1711684800000,94.62,94.85,94.07,94.34,98388.295,1711688399999,9298266.52738,18185,45931.862,4340697.65924,0
+1711688400000,94.35,94.60,93.71,94.17,152463.034,1711691999999,14358515.84689,22563,78833.413,7423324.56551,0
+1711692000000,94.17,95.31,93.92,94.81,250317.625,1711695599999,23738603.90300,34585,127452.471,12087815.32429,0
+1711695600000,94.80,95.32,92.79,93.22,363877.722,1711699199999,34258188.69933,50555,162752.763,15345715.66794,0
+1711699200000,93.23,96.31,92.98,95.93,395210.038,1711702799999,37442847.42929,55386,215520.214,20438395.41156,0
+1711702800000,95.92,99.87,95.60,98.43,731968.692,1711706399999,71387667.44809,108366,405993.534,39621479.71213,0
+1711706400000,98.43,101.78,98.42,101.69,700108.462,1711709999999,69995623.62092,120203,388754.569,38878985.53811,0
+1711710000000,101.68,103.80,101.68,102.44,1028522.641,1711713599999,106069773.09723,141399,531332.552,54811741.99679,0
+1711713600000,102.44,104.42,102.44,103.54,623749.618,1711717199999,64524559.42858,92304,355853.347,36823803.39705,0
+1711717200000,103.54,105.78,102.59,104.91,854098.180,1711720799999,89082039.32492,132673,461433.384,48151537.48304,0
+1711720800000,104.91,106.49,104.30,105.73,624024.417,1711724399999,65896713.50573,101966,338909.893,35808491.36579,0
+1711724400000,105.73,106.28,103.31,104.38,932611.662,1711727999999,97746464.86125,136374,452055.664,47397560.19466,0
+1711728000000,104.39,105.94,103.89,105.14,516917.232,1711731599999,54223242.35630,84944,260813.499,27360602.26836,0
+1711731600000,105.15,106.18,104.68,106.02,379298.052,1711735199999,40057088.31745,63284,196530.052,20753202.96312,0
+1711735200000,106.03,106.22,104.97,105.71,330768.516,1711738799999,34968277.67075,48084,171339.590,18116247.29008,0
+1711738800000,105.70,106.50,105.21,105.63,417057.598,1711742399999,44205519.68812,57461,215547.434,22859237.04262,0
+1711742400000,105.63,106.20,105.06,105.83,190898.163,1711745999999,20162955.33601,39507,92606.569,9781409.80092,0
+1711746000000,105.84,108.02,104.94,105.17,714818.013,1711749599999,76142959.44692,106052,402278.546,42870778.00086,0
+1711749600000,105.17,107.99,105.03,107.59,386286.619,1711753199999,41122904.01482,72091,201823.121,21486776.34281,0
+1711753200000,107.60,110.59,106.60,109.14,852794.026,1711756799999,93112850.89685,142404,448678.601,48978323.18662,0
+1711756800000,109.14,109.37,106.75,107.20,542096.707,1711760399999,58368760.60837,100897,262647.747,28269479.92889,0
+1711760400000,107.19,107.69,105.72,105.94,385966.772,1711763999999,41130298.25526,82445,169934.036,18108817.50955,0
+1711764000000,105.94,106.38,105.40,105.63,217227.980,1711767599999,23024219.38994,43885,110230.505,11686881.41306,0
+1711767600000,105.63,105.87,104.91,105.40,232651.990,1711771199999,24531200.77308,42964,111384.785,11747567.35049,0
+1711771200000,105.41,105.60,104.51,104.64,254997.940,1711774799999,26793805.58383,42708,117235.469,12320378.60575,0
+1711774800000,104.64,104.86,103.81,103.91,254693.668,1711778399999,26553167.54560,46323,129314.924,13483245.11923,0
+1711778400000,103.90,104.46,103.40,104.01,251870.073,1711781999999,26173614.68552,42318,129261.654,13432665.16964,0
+1711782000000,104.02,105.07,103.94,104.83,322331.264,1711785599999,33729548.43350,50624,168790.685,17663163.67912,0
+1711785600000,104.83,104.93,103.92,104.60,198714.035,1711789199999,20751141.08655,36529,97807.086,10213668.52443,0
+1711789200000,104.60,104.68,103.77,103.99,147743.182,1711792799999,15399410.67827,29176,69400.967,7234168.00677,0
+1711792800000,104.00,104.23,103.27,103.89,166502.427,1711796399999,17273422.16795,31176,75908.070,7876198.98805,0
+1711796400000,103.89,103.95,103.34,103.50,153857.877,1711799999999,15939372.37596,26005,70509.654,7304459.95564,0
+1711800000000,103.50,103.83,102.75,103.03,198287.439,1711803599999,20465799.78435,40079,94589.858,9763785.79971,0
+1711803600000,103.02,103.12,102.16,102.46,236302.337,1711807199999,24258132.59216,40135,112760.942,11576653.41974,0
+1711807200000,102.47,103.11,102.21,102.92,223597.565,1711810799999,22951277.83691,33822,122756.555,12602668.77312,0
+1711810800000,102.92,103.16,102.20,102.41,136687.714,1711814399999,14030434.67350,23039,68541.831,7038723.29554,0
+1711814400000,102.42,102.55,101.45,102.08,215750.455,1711817999999,21997429.43810,35730,109136.130,11128769.43147,0
+1711818000000,102.09,102.54,101.62,102.49,113730.932,1711821599999,11607837.64227,21675,64669.602,6600447.44552,0
+1711821600000,102.49,102.81,102.08,102.08,106865.166,1711825199999,10956461.73917,22294,51986.770,5330521.77168,0
+1711825200000,102.08,102.50,101.57,102.29,137697.109,1711828799999,14046893.36490,26045,72135.478,7358854.03216,0
+1711828800000,102.30,102.33,101.47,101.49,90295.998,1711832399999,9197020.64502,16093,45848.108,4670192.34248,0
+1711832400000,101.49,102.00,101.16,101.90,93471.576,1711835999999,9492875.65125,19708,47801.496,4855333.39825,0
+1711836000000,101.90,102.20,101.50,101.81,90569.721,1711839599999,9221937.07267,21727,46847.529,4770568.73405,0
+1711839600000,101.82,103.23,101.66,102.92,186944.538,1711843199999,19167213.48073,35832,101119.853,10368646.42471,0
+1711843200000,102.92,103.97,102.70,103.94,260474.418,1711846799999,26946544.70349,43332,131020.727,13552342.16926,0
+1711846800000,103.94,105.13,103.16,104.11,311706.567,1711850399999,32462520.40190,51361,155741.209,16224176.38291,0
+1711850400000,104.12,104.16,103.10,103.14,135031.908,1711853999999,13982126.27098,25097,59663.226,6177584.93743,0
+1711854000000,103.15,103.29,102.32,103.06,153793.690,1711857599999,15803927.08283,30950,67716.183,6958793.38801,0
+1711857600000,103.08,103.49,102.86,103.05,86238.430,1711861199999,8900109.14459,17241,38838.012,4008110.42190,0
+1711861200000,103.05,103.38,102.48,103.18,119042.452,1711864799999,12247379.12843,23879,61734.503,6351053.98799,0
+1711864800000,103.17,103.47,102.81,103.11,82102.414,1711868399999,8461875.63977,19071,41159.444,4242170.68952,0
+1711868400000,103.12,103.49,102.28,102.85,98553.873,1711871999999,10136691.94906,22207,46289.853,4760287.28539,0
+1711872000000,102.84,103.37,102.08,102.17,142471.270,1711875599999,14619969.66927,28991,72107.616,7404098.44017,0
+1711875600000,102.18,102.45,101.58,101.68,110817.587,1711879199999,11300828.51219,23831,50017.160,5100356.16360,0
+1711879200000,101.68,102.38,101.52,102.23,105787.907,1711882799999,10780949.86395,22925,54269.196,5531101.82052,0
+1711882800000,102.24,102.51,102.04,102.45,68666.125,1711886399999,7021115.11338,16666,37722.839,3857605.58880,0
+1711886400000,102.44,102.58,101.70,101.96,83499.697,1711889999999,8523817.59018,17625,45537.967,4648611.54760,0
+1711890000000,101.96,102.16,101.52,101.97,97532.225,1711893599999,9937784.35917,20109,43641.408,4448830.56414,0
+1711893600000,101.97,102.78,101.82,102.66,99238.180,1711897199999,10149624.27404,20282,49670.035,5080493.63444,0
+1711897200000,102.67,104.00,102.41,103.30,225251.452,1711900799999,23260211.63993,42792,113232.468,11694892.67021,0
+1711900800000,103.29,103.78,103.01,103.17,154807.179,1711904399999,15990266.37850,26792,77352.538,7989053.98410,0
+1711904400000,103.17,103.69,102.99,103.29,122415.233,1711907999999,12645554.76184,18417,65702.944,6786773.76812,0
+1711908000000,103.30,104.36,103.29,103.70,173048.008,1711911599999,17972727.07370,26524,89111.783,9255902.51958,0
+1711911600000,103.70,104.90,103.28,104.76,240900.908,1711915199999,25119099.14331,39034,130640.344,13624042.11404,0
+1711915200000,104.77,106.89,104.71,105.94,491550.350,1711918799999,52078185.87013,73995,255212.080,27031163.19839,0
+1711918800000,105.93,105.94,104.73,105.49,199230.350,1711922399999,20978658.67262,33968,94155.206,9915049.93751,0
+1711922400000,105.49,106.43,104.52,105.06,192969.759,1711925999999,20362074.50390,37120,92625.021,9769217.54717,0
+1711926000000,105.06,105.66,105.01,105.15,124680.811,1711929599999,13134308.58213,25663,56889.567,5992718.78383,0
+1711929600000,105.14,107.43,104.64,107.02,287105.717,1711933199999,30493640.93777,57609,155588.946,16527318.15443,0
+1711933200000,107.01,113.00,106.71,111.39,874619.874,1711936799999,96381351.12846,144579,435799.792,47994347.39506,0
+1711936800000,111.39,111.84,109.80,111.20,508776.254,1711940399999,56288192.71155,86255,256116.407,28338891.79071,0
+1711940400000,111.22,111.50,109.90,110.10,319300.413,1711943999999,35325808.28224,59196,152412.626,16858660.52409,0
+1711944000000,110.11,110.99,109.35,110.78,345210.239,1711947599999,38109328.14559,62658,172489.394,19035843.40816,0
+1711947600000,110.77,111.76,103.18,105.41,1198866.898,1711951199999,129550669.54622,180019,558195.559,60393717.96467,0
+1711951200000,105.41,109.83,104.90,108.07,766338.488,1711954799999,82508096.89735,125770,393531.491,42363979.47968,0
+1711954800000,108.07,109.09,107.82,108.43,284267.055,1711958399999,30849417.20715,55539,136362.283,14800803.88056,0
+1711958400000,108.44,109.01,104.32,105.83,653965.513,1711961999999,69448424.57781,101716,285310.930,30289395.47594,0
+1711962000000,105.83,106.15,104.40,105.00,239664.747,1711965599999,25261237.12697,46541,122438.302,12906355.48213,0
+1711965600000,105.01,105.29,104.05,105.19,197175.837,1711969199999,20646208.07325,38932,99377.267,10405710.43342,0
+1711969200000,105.19,106.08,104.16,104.33,215885.169,1711972799999,22708539.33576,43367,109476.194,11515048.23974,0
+1711972800000,104.33,105.84,103.84,105.26,226078.866,1711976399999,23718785.74238,40884,113798.233,11940094.26030,0
+1711976400000,105.25,105.39,103.97,104.06,235470.207,1711979999999,24657139.05535,45987,116780.304,12225680.53179,0
+1711980000000,104.05,104.05,100.00,100.57,710431.142,1711983599999,72300231.09254,106830,313179.617,31899048.66545,0
+1711983600000,100.57,100.97,97.73,98.49,833993.688,1711987199999,82713310.30391,120572,395806.791,39269618.92086,0
+1711987200000,98.49,99.83,98.10,98.92,305763.720,1711990799999,30239364.92919,50535,158085.630,15634130.89582,0
+1711990800000,98.92,99.16,97.51,98.49,195754.050,1711994399999,19248258.31127,33906,91361.591,8986279.49393,0
+1711994400000,98.49,98.49,97.35,98.10,217467.919,1711997999999,21288038.62184,37529,110441.230,10811077.79928,0
+1711998000000,98.11,99.40,97.95,99.38,170480.732,1712001599999,16859498.96602,30513,89474.580,8846729.70234,0
+1712001600000,99.38,99.63,98.74,99.61,140277.686,1712005199999,13906792.69042,24660,69646.462,6905109.97300,0
+1712005200000,99.62,99.64,98.62,98.83,86725.483,1712008799999,8578469.68377,17304,38772.465,3834700.17560,0
+1712008800000,98.82,99.68,98.72,99.46,121715.195,1712012399999,12071144.70009,23353,58648.524,5816650.94744,0
+1712012400000,99.45,100.05,99.15,99.28,122850.704,1712015999999,12234256.16433,22550,56338.427,5610213.50216,0
+1712016000000,99.28,99.29,97.52,97.72,229396.196,1712019599999,22543075.77400,39697,104083.367,10228231.97529,0
+1712019600000,97.72,99.38,97.52,99.04,156951.771,1712023199999,15476686.43622,27682,86136.172,8492219.89202,0
+1712023200000,99.04,99.06,92.97,95.52,1042264.765,1712026799999,99490272.83528,146969,485692.524,46364200.95049,0
+1712026800000,95.52,96.34,94.29,96.15,424274.590,1712030399999,40489583.68315,67176,209309.725,19984484.79676,0
+1712030400000,96.15,97.44,95.68,97.15,249564.022,1712033999999,24120252.26838,44380,131454.931,12705933.21295,0
+1712034000000,97.15,98.79,96.00,97.44,404931.066,1712037599999,39401013.26323,59009,189501.621,18445633.78122,0
+1712037600000,97.44,99.44,97.24,99.23,364955.310,1712041199999,35992812.33132,55546,184217.242,18165628.26412,0
+1712041200000,99.22,99.49,98.20,99.05,225112.395,1712044799999,22264726.12711,37267,106485.150,10529881.32232,0
+1712044800000,99.05,101.50,97.58,98.12,690278.661,1712048399999,68768595.52967,96416,341514.468,34047336.41535,0
+1712048400000,98.11,101.71,97.14,100.44,694825.717,1712051999999,69205267.51236,108498,354759.844,35342857.45440,0
+1712052000000,100.44,100.98,99.00,100.09,461947.762,1712055599999,46212581.06975,75490,221958.037,22202999.93173,0
+1712055600000,100.08,103.06,98.53,102.61,826248.440,1712059199999,83322566.50425,123900,444206.747,44811169.50192,0
+1712059200000,102.60,103.38,101.30,102.81,439884.334,1712062799999,45094353.08463,78432,205061.641,21027828.32652,0
+1712062800000,102.80,102.87,99.30,101.87,868117.801,1712066399999,87709174.26379,115915,501676.306,50676291.08650,0
+1712066400000,101.87,108.82,101.87,107.49,1219263.052,1712069999999,129484616.50956,208161,626719.685,66521239.67528,0
+1712070000000,107.50,108.78,104.94,105.90,765620.241,1712073599999,81962909.04651,130605,366643.899,39267602.64335,0
+1712073600000,105.91,106.96,104.90,105.94,560177.847,1712077199999,59396847.12806,108079,280109.323,29701569.48118,0
+1712077200000,105.95,106.78,104.46,106.73,351240.602,1712080799999,37112868.83090,70568,171690.881,18148441.81345,0
+1712080800000,106.73,107.42,105.89,106.74,255687.467,1712084399999,27243193.26786,51361,132853.515,14157683.07388,0
+1712084400000,106.75,108.29,105.90,107.44,298999.607,1712087999999,32035598.47263,53104,149055.198,15977060.26345,0
+1712088000000,107.44,108.14,106.62,107.24,239271.551,1712091599999,25694161.81499,49431,117540.399,12623044.77410,0
+1712091600000,107.23,107.24,105.80,106.95,271878.873,1712095199999,28956589.12754,46638,128024.285,13631000.11097,0
+1712095200000,106.94,109.13,106.45,108.11,335098.325,1712098799999,36201452.31282,64986,167904.012,18140219.57551,0
+1712098800000,108.11,108.18,106.70,106.86,224258.762,1712102399999,24081416.90551,42856,101514.868,10902345.25355,0
+1712102400000,106.87,110.00,102.38,105.81,1238380.559,1712105999999,131411291.68835,192565,601023.920,63826591.37499,0
+1712106000000,105.82,106.65,103.93,105.02,522722.665,1712109599999,55081825.09631,98471,250076.494,26349383.08737,0
+1712109600000,105.02,105.31,102.16,102.63,592626.606,1712113199999,61252768.37444,92240,275638.003,28491653.33714,0
+1712113200000,102.64,103.72,101.21,103.21,476902.116,1712116799999,48810571.69506,72557,242202.694,24786002.96323,0
+1712116800000,103.21,103.50,102.57,103.06,256990.405,1712120399999,26486103.55796,46730,115420.868,11896797.03163,0
+1712120400000,103.06,103.58,101.77,102.50,237160.897,1712123999999,24314565.23423,40245,108436.356,11119094.41591,0
+1712124000000,102.49,103.24,101.66,102.46,280195.271,1712127599999,28709363.84720,43504,133916.569,13716351.06294,0
+1712127600000,102.47,102.74,101.22,101.48,184628.791,1712131199999,18833935.73418,36142,93766.512,9565788.75141,0
+1712131200000,101.48,102.00,100.49,101.67,300219.142,1712134799999,30379553.80795,50317,141305.209,14306034.08613,0
+1712134800000,101.67,102.03,100.67,101.33,193012.619,1712138399999,19583628.84816,37459,94156.411,9555294.52247,0
+1712138400000,101.34,101.36,100.08,100.54,188069.923,1712141999999,18936178.41971,37988,89857.435,9046811.14446,0
+1712142000000,100.54,100.75,99.66,100.57,199256.154,1712145599999,19959817.12044,44306,105639.019,10584299.89658,0
+1712145600000,100.57,100.96,99.95,100.82,187707.656,1712149199999,18866571.93582,39760,94600.109,9509362.66310,0
+1712149200000,100.83,101.45,99.25,99.75,275341.036,1712152799999,27681992.77175,51813,126899.345,12761760.27912,0
+1712152800000,99.75,101.51,99.74,100.97,362422.928,1712156399999,36516604.72597,62359,185426.090,18682336.71588,0
+1712156400000,100.97,100.97,98.43,98.68,326136.885,1712159999999,32407051.09784,55071,147291.466,14630079.47947,0
+1712160000000,98.68,99.57,98.16,99.40,247549.059,1712163599999,24498398.23520,43851,134835.808,13343835.41003,0
+1712163600000,99.41,99.78,98.33,98.81,215784.216,1712167199999,21378465.07815,39535,109996.432,10898140.78172,0
+1712167200000,98.81,98.85,97.41,97.86,276424.279,1712170799999,27079824.78972,44273,124854.365,12231549.73827,0
+1712170800000,97.87,98.54,97.24,98.30,232199.427,1712174399999,22692988.45774,32720,105785.270,10335581.82826,0
+1712174400000,98.31,98.84,97.69,97.86,174093.494,1712177999999,17085662.90741,29861,82580.446,8104715.61420,0
+1712178000000,97.86,98.07,96.56,97.97,243159.909,1712181599999,23654873.15128,33989,114119.254,11096156.97029,0
+1712181600000,97.97,98.60,97.50,98.47,166794.810,1712185199999,16345918.30372,28957,75778.489,7425580.32906,0
+1712185200000,98.48,99.19,98.23,98.37,148460.028,1712188799999,14661060.67688,24228,67013.658,6617607.20862,0
+1712188800000,98.37,100.49,98.06,99.63,235317.154,1712192399999,23388768.72500,44545,119822.438,11905823.57712,0
+1712192400000,99.64,100.79,99.31,100.02,211313.610,1712195999999,21128056.99135,39529,105380.789,10537562.59922,0
+1712196000000,100.01,101.54,99.69,100.90,557450.487,1712199599999,56159183.85566,83887,286163.139,28826748.81961,0
+1712199600000,100.89,101.02,97.39,98.29,473378.470,1712203199999,46801235.09349,68009,211846.078,20920005.99912,0
+1712203200000,98.30,99.93,97.14,99.73,248721.753,1712206799999,24483937.23622,47270,120722.008,11881543.15889,0
+1712206800000,99.73,100.91,98.72,100.73,185662.572,1712210399999,18530733.08740,35208,94585.596,9440200.51292,0
+1712210400000,100.73,101.48,100.00,100.37,229319.908,1712213999999,23131034.09521,40019,105134.955,10604621.37712,0
+1712214000000,100.37,102.19,100.23,101.63,284249.966,1712217599999,28763278.31766,46091,161081.171,16299748.08065,0
+1712217600000,101.62,104.40,101.34,103.55,372125.407,1712221199999,38278415.94191,68496,188589.864,19394998.08510,0
+1712221200000,103.55,104.00,101.87,102.99,493929.193,1712224799999,50933977.03732,68248,256338.120,26426614.98483,0
+1712224800000,102.98,103.15,100.83,101.11,259992.521,1712228399999,26493810.40735,47230,119496.650,12174748.50005,0
+1712228400000,101.11,101.34,99.72,100.21,242132.572,1712231999999,24302417.50704,41047,108526.751,10892234.92040,0
+1712232000000,100.21,100.60,99.66,100.51,197324.590,1712235599999,19771460.39264,33400,100292.277,10051066.24869,0
+1712235600000,100.51,101.77,100.48,100.62,285925.744,1712239199999,28906690.02358,54883,131971.192,13341793.80817,0
+1712239200000,100.62,101.10,99.12,99.62,386082.315,1712242799999,38571380.86031,56928,173289.987,17315443.27765,0
+1712242800000,99.61,99.69,98.88,99.55,162602.455,1712246399999,16149515.33778,29211,78756.359,7824152.93027,0
+1712246400000,99.55,100.27,99.30,99.89,159224.007,1712249999999,15901359.89437,26857,84223.585,8412032.25566,0
+1712250000000,99.89,100.94,99.70,100.83,186217.568,1712253599999,18662264.11755,31493,93439.290,9367904.33841,0
+1712253600000,100.82,101.25,99.42,99.74,195637.541,1712257199999,19657739.41137,37630,87918.931,8838300.24366,0
+1712257200000,99.73,99.80,98.50,98.88,168989.325,1712260799999,16767239.51246,31513,80276.753,7969264.76910,0
+1712260800000,98.88,99.01,97.07,98.12,354179.459,1712264399999,34654087.43448,61458,169731.016,16604406.94622,0
+1712264400000,98.12,98.36,96.70,97.08,134802.157,1712267999999,13132750.73575,24040,56279.162,5485205.11512,0
+1712268000000,97.09,97.51,96.28,96.74,138593.927,1712271599999,13422632.58165,28594,64596.301,6257723.70624,0
+1712271600000,96.74,98.60,96.64,98.47,128700.438,1712275199999,12553484.96185,26503,67099.260,6546867.87539,0
+1712275200000,98.47,99.07,97.54,97.72,172836.947,1712278799999,16983867.60263,38526,79477.637,7811790.24576,0
+1712278800000,97.73,97.77,96.75,97.43,137536.408,1712282399999,13384562.85645,28721,68865.980,6703695.04965,0
+1712282400000,97.44,98.79,96.91,97.90,302709.863,1712285999999,29681635.05727,54451,149369.227,14642745.69746,0
+1712286000000,97.90,99.54,97.78,98.44,205536.505,1712289599999,20272126.19724,39182,101095.893,9971812.28207,0
+1712289600000,98.43,99.52,98.31,98.66,214208.185,1712293199999,21198870.40817,36766,107841.029,10672987.54502,0
+1712293200000,98.66,98.92,96.59,97.79,311279.141,1712296799999,30350219.07408,54899,144262.882,14064976.72079,0
+1712296800000,97.80,99.99,97.42,98.99,212871.533,1712300399999,21059699.00940,43181,110008.189,10884469.13619,0
+1712300400000,98.99,100.07,98.28,99.02,232964.883,1712303999999,23074961.26047,44228,119430.896,11828444.02390,0
+1712304000000,99.03,100.33,98.78,99.59,203003.411,1712307599999,20199074.74609,39437,104583.475,10405976.05501,0
+1712307600000,99.59,100.10,98.96,99.61,252625.359,1712311199999,25154094.63813,51633,124687.832,12414898.44551,0
+1712311200000,99.61,99.67,97.10,98.28,271764.624,1712314799999,26661473.80403,49681,134097.670,13153826.03563,0
+1712314800000,98.27,98.78,96.46,96.54,246866.091,1712318399999,24020169.93459,46183,109129.435,10620914.19837,0
+1712318400000,96.53,97.29,95.06,96.95,405491.094,1712321999999,38958072.09007,77014,188896.092,18153419.87410,0
+1712322000000,96.97,97.94,96.08,97.81,269744.247,1712325599999,26182615.28272,53781,128661.897,12487429.41765,0
+1712325600000,97.81,98.99,97.45,98.27,213756.447,1712329199999,21021215.41084,48551,103547.326,10184916.74884,0
+1712329200000,98.27,98.31,97.02,98.01,170961.406,1712332799999,16689999.29007,38887,86346.240,8428196.84810,0
+1712332800000,98.02,98.34,97.15,97.36,138801.939,1712336399999,13549255.34625,32047,61650.003,6017040.03488,0
+1712336400000,97.36,97.92,96.73,97.54,116206.219,1712339999999,11321412.03173,25780,58944.453,5743460.32470,0
+1712340000000,97.55,98.96,97.40,98.93,128029.900,1712343599999,12597966.83197,31092,61459.598,6047095.28600,0
+1712343600000,98.92,99.99,98.90,99.88,157300.505,1712347199999,15652526.64228,34161,81530.848,8112169.63697,0
+1712347200000,99.88,99.99,99.24,99.28,106274.383,1712350799999,10583072.67499,23340,42733.001,4255471.84041,0
+1712350800000,99.27,99.57,98.61,98.65,90611.051,1712354399999,8975166.83319,18173,38576.408,3821138.74673,0
+1712354400000,98.65,99.00,98.12,98.25,100468.604,1712357999999,9905632.43796,19983,44960.937,4433481.92849,0
+1712358000000,98.26,98.53,97.89,97.90,88198.763,1712361599999,8662641.66098,17086,40404.355,3969450.20086,0
+1712361600000,97.91,98.75,97.24,98.69,176171.524,1712365199999,17254672.88851,34513,96734.696,9475152.68912,0
+1712365200000,98.69,98.97,97.72,97.99,143478.564,1712368799999,14128231.84996,25927,63168.270,6217805.48431,0
+1712368800000,97.98,99.08,97.59,98.58,121223.622,1712372399999,11931071.46150,25964,59745.296,5879787.72534,0
+1712372400000,98.58,98.96,98.06,98.25,97653.996,1712375999999,9619005.55802,20145,47587.819,4687305.37684,0
+1712376000000,98.25,98.97,98.21,98.49,91040.546,1712379599999,8973954.35489,18546,42291.260,4168650.31438,0
+1712379600000,98.49,99.02,98.47,98.81,100574.111,1712383199999,9931359.42042,18958,51147.239,5050600.15851,0
+1712383200000,98.80,99.66,98.63,99.39,125936.114,1712386799999,12498569.46496,26860,65523.445,6502581.81989,0
+1712386800000,99.39,99.99,99.00,99.87,109214.901,1712390399999,10868754.64406,22564,52016.756,5176867.70719,0
+1712390400000,99.87,100.79,99.49,100.50,171730.493,1712393999999,17179846.78078,32061,84833.480,8488178.04901,0
+1712394000000,100.50,100.89,99.64,100.03,209620.693,1712397599999,21018089.95228,34620,94374.992,9465043.63758,0
+1712397600000,100.03,102.00,100.03,101.91,222757.515,1712401199999,22504658.62034,43416,114461.917,11565973.21702,0
+1712401200000,101.91,102.56,101.52,101.63,214859.123,1712404799999,21903004.91741,40176,93402.266,9522897.59290,0
+1712404800000,101.62,101.81,100.87,101.79,144210.302,1712408399999,14603029.35484,31466,72046.833,7295614.41453,0
+1712408400000,101.80,101.89,100.99,101.75,135596.377,1712411999999,13758743.77805,28099,62478.731,6340048.04623,0
+1712412000000,101.75,101.98,100.93,101.04,125617.588,1712415599999,12741033.45676,30392,59139.894,5998844.82569,0
+1712415600000,101.03,102.15,100.36,100.83,195877.041,1712419199999,19821876.01142,39376,95894.553,9707471.99982,0
+1712419200000,100.84,101.05,100.12,100.48,121648.707,1712422799999,12229800.43148,32654,59855.385,6016567.44979,0
+1712422800000,100.48,100.94,99.86,100.03,139579.186,1712426399999,14021732.57591,30274,64623.121,6492248.38851,0
+1712426400000,100.04,100.46,99.83,99.96,88267.737,1712429999999,8842176.31451,21322,50803.171,5089876.51880,0
+1712430000000,99.97,100.46,99.74,100.38,85236.189,1712433599999,8532936.23389,19742,48724.233,4878561.95086,0
+1712433600000,100.38,100.68,100.29,100.62,53976.098,1712437199999,5424772.23856,12188,27642.377,2778159.00945,0
+1712437200000,100.62,100.73,99.96,100.19,79443.102,1712440799999,7969754.21125,15781,30209.818,3029191.16412,0
+1712440800000,100.18,100.80,99.98,100.71,78859.888,1712444399999,7909569.79146,16292,43263.438,4339666.22035,0
+1712444400000,100.71,102.00,100.69,101.68,200710.127,1712447999999,20372077.03020,35521,103119.357,10468139.13659,0
+1712448000000,101.68,102.06,100.94,101.43,128763.249,1712451599999,13061122.37433,29042,63682.847,6459270.74917,0
+1712451600000,101.43,106.05,101.35,104.39,537910.980,1712455199999,56030785.44648,87974,307391.878,32000173.23021,0
+1712455200000,104.39,105.36,104.08,105.20,188323.623,1712458799999,19707104.44385,43122,96096.564,10057627.40668,0
+1712458800000,105.19,105.75,104.36,104.38,201268.613,1712462399999,21111592.31999,38090,92648.086,9717019.30366,0
+1712462400000,104.37,104.98,103.71,103.84,130330.919,1712465999999,13596681.97045,27164,60342.396,6295664.10897,0
+1712466000000,103.84,104.33,103.52,103.71,101359.309,1712469599999,10531680.66011,23972,54128.146,5623925.84828,0
+1712469600000,103.71,103.79,102.75,103.14,103898.498,1712473199999,10731944.62084,28482,46361.479,4789666.60219,0
+1712473200000,103.14,103.79,103.11,103.64,64590.295,1712476799999,6679531.95150,23185,32530.453,3364305.52583,0
+1712476800000,103.64,104.15,103.15,103.93,96826.367,1712480399999,10038190.12250,21432,49794.842,5162176.55419,0
+1712480400000,103.92,104.26,103.04,103.47,115913.775,1712483999999,12005234.52380,21846,55497.600,5747986.77257,0
+1712484000000,103.47,103.57,103.02,103.07,81777.887,1712487599999,8445635.72386,15142,31625.482,3266250.06576,0
+1712487600000,103.08,103.50,102.60,103.15,90337.957,1712491199999,9308692.43695,22363,40240.285,4147479.01974,0
+1712491200000,103.15,103.59,102.88,103.10,78680.369,1712494799999,8120291.13336,21864,38170.500,3940028.28514,0
+1712494800000,103.11,103.72,102.75,103.70,144086.721,1712498399999,14886644.60941,29666,72034.863,7442906.38901,0
+1712498400000,103.69,103.95,103.13,103.55,105295.415,1712501999999,10898033.56364,26041,52098.856,5393018.67868,0
+1712502000000,103.55,103.79,102.09,102.37,191311.058,1712505599999,19667189.70504,35304,85146.158,8751420.29851,0
+1712505600000,102.38,103.05,102.33,102.87,137164.509,1712509199999,14094059.51832,30916,69123.281,7103005.37196,0
+1712509200000,102.88,102.92,101.79,101.92,133356.018,1712512799999,13624450.13601,25839,54121.375,5530334.84894,0
+1712512800000,101.92,102.04,101.24,101.60,98838.050,1712516399999,10038076.94514,23899,49121.497,4988809.88141,0
+1712516400000,101.60,101.60,100.73,101.00,87741.059,1712519999999,8872215.90571,22358,41020.844,4149076.15304,0
+1712520000000,101.01,101.40,100.98,101.14,56718.633,1712523599999,5741094.55039,14446,28854.664,2920816.91653,0
+1712523600000,101.15,101.24,100.43,100.62,78654.845,1712527199999,7926563.11565,19537,37222.028,3751723.68306,0
+1712527200000,100.61,101.04,100.25,100.78,91547.515,1712530799999,9222478.68849,18610,48579.531,4894206.65561,0
+1712530800000,100.78,101.47,100.67,101.30,93600.589,1712534399999,9474678.93272,17830,46350.405,4691499.03602,0
+1712534400000,101.30,101.69,100.55,101.22,154542.677,1712537999999,15632835.62381,30403,80925.639,8186569.74303,0
+1712538000000,101.21,101.59,100.81,101.36,87600.007,1712541599999,8871530.48161,20275,42901.307,4344743.06427,0
+1712541600000,101.36,101.81,100.22,100.66,168950.582,1712545199999,17078332.18828,27610,76262.453,7711990.91269,0
+1712545200000,100.66,101.00,99.51,100.85,224689.002,1712548799999,22558723.53606,35213,111060.138,11156982.04399,0
+1712548800000,100.84,101.84,100.58,101.51,100859.088,1712552399999,10209388.03532,24167,54719.449,5538496.16974,0
+1712552400000,101.51,101.60,100.99,101.08,56775.487,1712555999999,5747576.64044,16291,26964.993,2730017.86986,0
+1712556000000,101.08,101.26,100.51,100.69,111096.497,1712559599999,11201204.02266,23310,55245.817,5569166.84747,0
+1712559600000,100.69,102.36,100.66,102.22,180785.910,1712563199999,18392656.00903,37530,101467.732,10321642.61335,0
+1712563200000,102.22,104.83,102.07,104.52,380682.865,1712566799999,39462565.16805,82854,194791.504,20188276.63015,0
+1712566800000,104.53,106.02,103.73,105.82,368544.062,1712570399999,38638664.52285,70832,176896.544,18559154.40736,0
+1712570400000,105.82,106.16,105.12,105.37,212827.264,1712573999999,22479325.36837,45866,101544.910,10728710.57209,0
+1712574000000,105.37,105.91,103.83,104.28,390459.168,1712577599999,40882298.73323,55863,148956.090,15597672.18797,0
+1712577600000,104.28,105.00,103.40,103.51,329138.401,1712581199999,34319182.63645,50616,148668.669,15500934.67793,0
+1712581200000,103.50,104.69,103.34,103.95,170093.892,1712584799999,17691702.46141,32646,86189.188,8966067.15175,0
+1712584800000,103.96,104.14,102.44,103.31,225224.813,1712588399999,23275634.52705,44894,106450.810,11003078.48967,0
+1712588400000,103.31,103.67,102.86,102.97,101395.622,1712591999999,10473121.99888,22555,45142.664,4663245.18059,0
+1712592000000,102.97,103.87,102.82,103.52,102946.532,1712595599999,10652960.15797,22638,50926.560,5270103.25586,0
+1712595600000,103.52,103.91,103.06,103.71,86012.361,1712599199999,8902241.26585,19440,43807.486,4534868.55594,0
+1712599200000,103.71,104.15,103.60,104.05,83566.352,1712602799999,8682980.10955,20629,37964.695,3945499.83934,0
+1712602800000,104.05,104.07,103.47,103.76,67653.725,1712606399999,7015686.18501,15234,33931.194,3518101.98419,0
+1712606400000,103.77,104.28,103.69,104.26,71095.772,1712609999999,7395757.49682,16809,36214.606,3767453.11291,0
+1712610000000,104.26,104.46,104.02,104.41,46185.291,1712613599999,4814642.58678,12503,25832.496,2692983.54209,0
+1712613600000,104.41,104.51,103.91,104.24,60500.683,1712617199999,6302440.01394,13311,31440.494,3274902.63731,0
+1712617200000,104.25,104.35,103.26,103.35,123726.677,1712620799999,12824623.66996,16771,55419.268,5742700.45876,0
+1712620800000,103.34,103.53,101.91,102.36,175939.071,1712624399999,18069518.32920,30798,64075.873,6584897.45785,0
+1712624400000,102.36,102.58,101.45,102.29,208845.967,1712627999999,21312862.94708,35854,102351.260,10446933.64111,0
+1712628000000,102.29,103.00,102.07,102.73,135614.462,1712631599999,13918558.76989,23066,68213.428,6998964.28874,0
+1712631600000,102.74,102.78,101.90,102.36,94675.987,1712635199999,9693218.05327,19576,42508.257,4352500.17701,0
+1712635200000,102.35,102.41,101.59,102.30,98864.749,1712638799999,10084907.89176,19145,51418.184,5245436.87006,0
+1712638800000,102.29,102.49,101.68,102.04,84253.744,1712642399999,8604732.24429,16345,38448.101,3925785.29470,0
+1712642400000,102.03,102.22,100.56,100.98,209762.487,1712645999999,21260754.40864,36499,94921.461,9623363.23588,0
+1712646000000,100.98,101.28,99.64,100.19,224841.761,1712649599999,22586057.02388,41601,96649.476,9713142.77217,0
+1712649600000,100.20,100.20,98.23,99.77,385129.271,1712653199999,38193435.30941,63363,179956.479,17852664.29733,0
+1712653200000,99.76,100.16,99.47,99.75,136307.435,1712656799999,13606846.64614,22606,70809.410,7068826.11567,0
+1712656800000,99.75,100.05,99.32,99.98,89844.796,1712660399999,8958791.77929,16717,46012.089,4588836.70826,0
+1712660400000,99.98,100.34,99.76,100.19,96605.789,1712663999999,9671077.78866,18093,45288.667,4534720.59202,0
+1712664000000,100.19,100.61,99.66,99.91,120374.405,1712667599999,12047570.49907,22744,57890.209,5793674.91323,0
+1712667600000,99.91,100.24,98.21,98.77,304034.272,1712671199999,30185196.57240,42920,135911.642,13510930.50561,0
+1712671200000,98.78,99.35,96.79,97.84,446900.016,1712674799999,43801112.21585,75512,206068.422,20208594.01105,0
+1712674800000,97.84,98.11,96.50,98.06,220823.930,1712678399999,21511761.33505,39510,112165.622,10930088.48895,0
+1712678400000,98.07,98.07,97.28,97.72,119108.065,1712681999999,11629032.04936,22861,56077.133,5474601.87237,0
+1712682000000,97.71,98.42,97.00,98.19,149911.506,1712685599999,14658134.59815,28018,75431.311,7375429.47708,0
+1712685600000,98.20,98.55,98.05,98.25,50455.305,1712689199999,4958688.86409,12158,25636.775,2519689.67538,0
+1712689200000,98.25,98.64,98.02,98.50,57322.615,1712692799999,5639926.77076,12634,25215.938,2481018.08633,0
+1712692800000,98.50,98.63,98.30,98.44,45113.001,1712696399999,4439826.55334,8971,19009.677,1870709.03342,0
+1712696400000,98.44,98.46,97.84,97.98,51336.002,1712699999999,5034189.05728,10319,21762.230,2133917.11547,0
+1712700000000,97.98,98.33,97.70,98.20,49363.607,1712703599999,4840029.38526,10874,25220.105,2473238.48482,0
+1712703600000,98.19,98.20,97.14,97.60,98951.117,1712707199999,9650356.45703,17965,50915.916,4965112.05815,0
+1712707200000,97.60,98.30,97.45,97.89,88691.614,1712710799999,8677589.48608,20491,46782.046,4576723.97008,0
+1712710800000,97.88,97.89,96.58,97.76,148741.362,1712714399999,14457790.62157,30840,74018.594,7193921.26671,0
+1712714400000,97.75,98.40,95.69,96.28,462488.002,1712717999999,44920728.26167,70196,211586.219,20561658.68323,0
+1712718000000,96.29,97.34,95.97,97.33,165105.743,1712721599999,15945956.18537,31383,78990.102,7633727.63260,0
+1712721600000,97.32,97.73,97.14,97.51,72651.656,1712725199999,7080394.28790,18056,38844.489,3785688.66895,0
+1712725200000,97.50,98.17,97.49,97.73,85542.153,1712728799999,8377813.07115,19518,35621.258,3488647.53660,0
+1712728800000,97.73,98.29,97.60,97.88,58522.903,1712732399999,5733672.74635,15790,30022.213,2941068.93936,0
+1712732400000,97.88,97.92,97.13,97.52,72706.470,1712735999999,7093576.86319,17357,34591.899,3374914.57881,0
+1712736000000,97.53,97.53,96.51,97.12,140231.762,1712739599999,13598107.84756,26516,64948.252,6297303.48244,0
+1712739600000,97.12,97.34,96.42,96.60,113027.257,1712743199999,10936350.56117,19547,57017.856,5516418.47136,0
+1712743200000,96.59,96.98,95.63,96.60,185149.764,1712746799999,17812413.26038,31319,85011.026,8180157.81815,0
+1712746800000,96.60,96.76,96.25,96.68,60728.721,1712750399999,5862292.36029,15224,31010.457,2993358.99842,0
+1712750400000,96.67,96.90,93.48,95.22,520817.216,1712753999999,49494061.40043,97109,238045.585,22634093.62387,0
+1712754000000,95.22,95.40,94.45,95.39,183036.542,1712757599999,17366129.68108,33140,92413.813,8767916.77389,0
+1712757600000,95.39,96.13,95.03,95.97,178640.322,1712761199999,17085687.58872,31933,84705.086,8101830.77719,0
+1712761200000,95.97,96.01,95.40,95.79,88570.058,1712764799999,8475476.08959,18977,40955.832,3919615.41312,0
+1712764800000,95.80,96.81,95.47,96.75,136338.521,1712768399999,13104814.56463,25680,63651.597,6117864.78857,0
+1712768400000,96.76,97.13,96.27,96.45,115063.862,1712771999999,11123285.68326,23583,55316.875,5347302.80597,0
+1712772000000,96.46,96.51,95.09,95.39,121137.806,1712775599999,11589706.04996,24255,59208.274,5663369.74053,0
+1712775600000,95.39,96.39,95.19,96.38,80923.109,1712779199999,7749739.32078,18988,45325.520,4339988.84329,0
+1712779200000,96.38,96.42,95.81,95.92,53450.839,1712782799999,5137367.25752,13249,25907.874,2490308.01562,0
+1712782800000,95.92,96.52,95.80,96.45,53838.868,1712786399999,5178115.88290,12322,24991.892,2403314.77100,0
+1712786400000,96.45,97.59,96.42,97.04,117249.822,1712789999999,11390524.40496,26341,57546.156,5589222.03263,0
+1712790000000,97.05,97.33,96.42,96.79,94988.003,1712793599999,9207428.31379,18531,42440.522,4113521.60715,0
+1712793600000,96.79,96.80,96.05,96.67,93427.426,1712797199999,9004509.46201,22477,48198.604,4645598.42449,0
+1712797200000,96.66,96.97,96.42,96.62,63642.651,1712800799999,6153393.88962,16931,32585.989,3150830.02484,0
+1712800800000,96.63,97.28,96.43,97.14,77531.711,1712804399999,7506779.53943,20184,43012.250,4164974.76300,0
+1712804400000,97.14,97.36,96.77,97.36,70143.389,1712807999999,6806815.39051,15379,37156.387,3606263.77439,0
+1712808000000,97.35,97.39,96.58,97.11,89612.794,1712811599999,8680752.67889,17385,39791.890,3854588.49837,0
+1712811600000,97.11,97.37,96.94,97.31,54055.316,1712815199999,5253091.60296,12352,26483.988,2574007.78202,0
+1712815200000,97.30,97.95,97.26,97.75,73509.157,1712818799999,7176291.40919,14392,33770.706,3296644.73990,0
+1712818800000,97.75,98.39,97.75,98.03,106841.562,1712822399999,10485929.65156,19308,51279.833,5032822.27547,0
+1712822400000,98.04,98.33,97.83,98.09,111842.848,1712825999999,10972590.32623,17785,46648.259,4577087.17890,0
+1712826000000,98.09,98.10,96.95,97.01,91532.318,1712829599999,8916480.47717,16668,38145.335,3715832.34734,0
+1712829600000,97.00,97.41,96.59,96.69,91062.726,1712833199999,8834592.89628,15126,47154.478,4576995.20649,0
+1712833200000,96.70,96.96,95.78,96.03,146074.837,1712836799999,14085994.60949,22731,68538.724,6608135.29038,0
+1712836800000,96.03,97.12,95.56,96.81,188723.644,1712840399999,18214557.39098,33159,94918.527,9164428.10856,0
+1712840400000,96.81,97.01,95.10,95.96,211522.320,1712843999999,20313723.03363,36651,96791.270,9297494.18730,0
+1712844000000,95.97,96.00,94.91,95.50,171020.632,1712847599999,16321405.72813,26889,84560.138,8071103.49752,0
+1712847600000,95.51,96.33,95.43,96.17,120815.473,1712851199999,11577291.55044,20632,60812.691,5826408.25370,0
+1712851200000,96.17,96.36,95.14,95.92,108824.340,1712854799999,10426621.95629,22766,54870.314,5255921.97306,0
+1712854800000,95.91,98.06,95.76,97.55,305300.663,1712858399999,29723160.51942,52817,153107.362,14901360.48743,0
+1712858400000,97.55,98.05,96.91,97.98,202112.398,1712861999999,19708422.18556,35038,98449.404,9600307.87018,0
+1712862000000,97.98,98.65,97.89,98.58,152378.121,1712865599999,14994866.76649,29412,80764.400,7948234.56749,0
+1712865600000,98.57,100.07,98.38,99.44,279154.582,1712869199999,27747850.48499,43349,141390.799,14051534.61516,0
+1712869200000,99.44,99.83,98.75,98.79,155178.099,1712872799999,15410278.52580,26708,68103.095,6765438.78242,0
+1712872800000,98.78,99.08,98.39,98.40,90091.426,1712876399999,8893867.97143,21027,46425.263,4583316.62148,0
+1712876400000,98.40,98.99,98.20,98.85,73620.511,1712879999999,7262584.98437,18431,41005.728,4046086.34808,0
+1712880000000,98.85,99.55,98.66,99.22,187992.765,1712883599999,18632593.18047,31950,76997.532,7633464.23160,0
+1712883600000,99.22,99.60,98.34,98.59,166532.483,1712887199999,16469507.00190,31237,82069.221,8113953.45796,0
+1712887200000,98.58,99.21,97.96,98.18,124571.736,1712890799999,12284730.11677,22580,50079.492,4942200.99796,0
+1712890800000,98.18,98.47,97.82,98.41,87281.861,1712894399999,8570313.66355,18341,39065.794,3836577.10339,0
+1712894400000,98.40,98.69,98.18,98.49,58107.172,1712897999999,5717283.61144,15116,30472.710,2998218.53768,0
+1712898000000,98.49,98.87,98.33,98.41,69221.080,1712901599999,6824383.09906,16355,33118.759,3265178.13510,0
+1712901600000,98.40,98.84,98.12,98.80,95551.193,1712905199999,9406844.45437,20340,46733.528,4600604.24715,0
+1712905200000,98.80,99.05,98.14,98.53,98276.840,1712908799999,9689246.23686,21609,46774.698,4611263.85460,0
+1712908800000,98.52,98.55,97.64,97.74,109342.426,1712912399999,10719275.84361,21011,48782.118,4783586.56866,0
+1712912400000,97.74,97.85,97.03,97.43,93634.253,1712915999999,9123229.72932,18552,46683.710,4548846.63703,0
+1712916000000,97.43,97.73,96.96,97.57,79543.486,1712919599999,7737008.83040,15890,39466.853,3839068.70072,0
+1712919600000,97.57,98.08,97.34,97.91,107789.516,1712923199999,10531868.58524,17658,52899.967,5169231.78788,0
+1712923200000,97.91,97.99,96.49,96.79,169456.337,1712926799999,16443062.25832,28896,81887.415,7944657.04241,0
+1712926800000,96.79,96.80,95.06,95.45,287792.986,1712930399999,27558766.79002,51687,141700.367,13567740.55747,0
+1712930400000,95.46,96.36,95.28,96.10,192575.904,1712933999999,18473779.32466,34886,101201.583,9706741.70760,0
+1712934000000,96.11,96.78,95.60,95.82,186994.158,1712937599999,17990623.30772,29993,89552.144,8619178.67872,0
+1712937600000,95.81,96.18,94.44,94.86,262524.313,1712941199999,25014846.49075,50225,124839.641,11898712.33845,0
+1712941200000,94.86,94.86,84.82,89.73,1229834.236,1712944799999,110867690.27284,202886,541253.149,48844856.10189,0
+1712944800000,89.72,90.25,78.95,83.44,1463022.567,1712948399999,122776236.02375,247004,688678.760,57795582.81788,0
+1712948400000,83.45,85.84,82.51,85.79,713488.805,1712951999999,60062281.29619,119141,347261.526,29238751.51575,0
+1712952000000,85.79,85.99,84.77,85.72,354905.935,1712955599999,30346003.76854,58913,170107.677,14545724.15484,0
+1712955600000,85.72,86.45,85.19,85.92,189996.277,1712959199999,16318686.73114,32248,84424.925,7250624.12694,0
+1712959200000,85.92,85.98,84.98,85.74,172834.812,1712962799999,14778485.27162,30947,81789.715,6994627.17843,0
+1712962800000,85.74,86.44,85.27,86.09,136745.660,1712966399999,11762692.45400,27670,57594.983,4954327.91724,0
+1712966400000,86.10,86.15,85.05,85.58,200340.289,1712969999999,17156750.06847,38645,98019.240,8394324.88272,0
+1712970000000,85.58,85.61,82.89,83.33,292936.804,1712973599999,24682546.10408,55583,146524.355,12345697.29724,0
+1712973600000,83.33,85.26,83.27,85.19,237876.051,1712977199999,20080326.87113,45271,123935.040,10461463.51059,0
+1712977200000,85.19,86.19,84.81,85.71,147674.840,1712980799999,12633021.29783,29875,69761.905,5968040.04753,0
+1712980800000,85.70,86.48,85.30,86.26,154408.193,1712984399999,13278862.75482,29861,76585.295,6585330.68458,0
+1712984400000,86.26,86.61,85.50,85.54,132915.723,1712987999999,11438901.82078,23076,62642.558,5392790.85918,0
+1712988000000,85.54,86.17,85.43,86.12,73036.673,1712991599999,6267336.57149,16490,40113.007,3442597.43507,0
+1712991600000,86.11,86.19,85.26,85.39,85161.471,1712995199999,7296691.88261,19068,39018.215,3343714.81751,0
+1712995200000,85.39,85.72,84.84,85.12,94567.109,1712998799999,8063911.94400,18364,45263.161,3860598.16289,0
+1712998800000,85.13,85.59,84.92,85.46,72115.628,1713002399999,6147717.59095,16083,35376.557,3015495.20570,0
+1713002400000,85.45,86.05,85.11,85.89,71563.915,1713005999999,6125951.86147,14860,37763.020,3231938.83931,0
+1713006000000,85.88,86.54,85.50,85.71,108422.231,1713009599999,9331307.92738,19556,49394.628,4250543.44257,0
+1713009600000,85.70,86.68,85.41,85.97,137576.908,1713013199999,11837485.57462,23573,69546.679,5983152.90509,0
+1713013200000,85.96,86.43,85.60,85.81,125653.301,1713016799999,10802746.22148,19686,59717.307,5133373.98909,0
+1713016800000,85.80,85.86,85.17,85.62,132416.422,1713020399999,11326296.75686,23826,70194.852,6004641.31555,0
+1713020400000,85.62,86.24,85.14,85.53,149027.509,1713023999999,12777149.40818,24391,74039.330,6348156.51029,0
+1713024000000,85.53,85.71,83.67,84.12,365487.087,1713027599999,30961460.59916,61485,178959.188,15160169.67753,0
+1713027600000,84.13,84.18,80.41,81.64,928007.623,1713031199999,76202186.77674,163780,451329.800,37054810.30418,0
+1713031200000,81.65,82.85,80.20,82.75,401228.280,1713034799999,32677206.57694,79016,188126.748,15323887.06585,0
+1713034800000,82.74,82.89,75.27,77.13,879148.388,1713038399999,69227544.43531,124268,394868.815,31126417.65257,0
+1713038400000,77.11,77.71,70.88,72.69,1692539.636,1713041999999,125345879.31740,326445,816940.648,60564800.27956,0
+1713042000000,72.69,75.26,70.53,75.14,670149.382,1713045599999,49169142.78678,126191,308020.575,22614591.06386,0
+1713045600000,75.13,78.10,73.81,77.43,695721.877,1713049199999,52976973.00737,135140,323109.304,24623292.76449,0
+1713049200000,77.43,78.76,77.11,77.33,413939.331,1713052799999,32205065.90013,80990,200592.152,15608255.95408,0
+1713052800000,77.32,77.59,75.00,76.21,452944.708,1713056399999,34659574.64712,84956,232349.229,17775284.31642,0
+1713056400000,76.20,76.93,75.28,76.08,290564.309,1713059999999,22138636.25525,55693,131632.273,10026161.88748,0
+1713060000000,76.09,76.65,74.93,75.62,249275.921,1713063599999,18816961.02773,43184,125113.189,9445326.34968,0
+1713063600000,75.62,76.09,73.72,75.61,470516.501,1713067199999,35205534.34115,71130,237898.408,17813077.67390,0
+1713067200000,75.60,77.39,75.12,77.18,299284.876,1713070799999,22902988.80909,51953,148966.588,11399271.02096,0
+1713070800000,77.17,78.62,76.99,78.12,259898.682,1713074399999,20235739.59861,45843,120902.987,9410769.57688,0
+1713074400000,78.11,79.28,77.56,79.07,216181.444,1713077999999,16958579.77412,37941,109621.937,8597931.00131,0
+1713078000000,79.07,79.65,78.54,79.60,225795.873,1713081599999,17869144.47743,38366,111238.014,8803667.97600,0
+1713081600000,79.60,80.26,79.14,79.38,181358.210,1713085199999,14458227.83932,33087,90040.979,7179719.33789,0
+1713085200000,79.38,79.95,78.90,79.54,266495.192,1713088799999,21159146.69417,40271,147109.949,11680244.07420,0
+1713088800000,79.55,79.96,79.15,79.43,118424.006,1713092399999,9422778.03836,24767,56887.625,4526611.84175,0
+1713092400000,79.43,79.54,77.41,77.77,297351.701,1713095999999,23256305.89562,42687,147685.983,11547305.23717,0
+1713096000000,77.76,79.32,77.72,78.62,220192.667,1713099599999,17272468.44080,38050,111688.553,8759849.51891,0
+1713099600000,78.63,79.32,77.93,78.03,221245.850,1713103199999,17378466.51805,39427,110378.191,8668834.81004,0
+1713103200000,78.02,78.81,76.85,77.66,381645.202,1713106799999,29628357.81536,61871,183666.139,14261366.61977,0
+1713106800000,77.65,78.58,77.33,77.78,206732.964,1713110399999,16097162.19169,34894,104550.349,8141769.67885,0
+1713110400000,77.78,79.53,77.62,78.46,235044.477,1713113999999,18494091.67300,41606,113168.573,8905256.50029,0
+1713114000000,78.46,79.09,75.40,77.40,600706.783,1713117599999,46348948.19405,107092,299435.142,23102182.80118,0
+1713117600000,77.41,78.97,77.11,78.62,257543.168,1713121199999,20156265.56635,46905,123948.162,9699396.99936,0
+1713121200000,78.62,78.87,77.65,77.78,152354.116,1713124799999,11893389.82310,26315,72684.207,5673998.08208,0
+1713124800000,77.78,78.19,76.52,76.83,204139.365,1713128399999,15786787.59595,32930,86442.381,6686710.82716,0
+1713128400000,76.82,77.15,76.30,77.05,99293.969,1713131999999,7617253.89526,19407,49481.323,3796292.81634,0
+1713132000000,77.05,80.14,77.04,79.85,453010.643,1713135599999,35835036.57272,73450,214907.947,16992968.41186,0
+1713135600000,79.84,80.39,79.52,79.68,171788.491,1713139199999,13735882.92679,35156,84687.238,6772004.64713,0
+1713139200000,79.68,79.75,78.43,78.70,163147.074,1713142799999,12917399.64538,36480,83185.259,6587006.17210,0
+1713142800000,78.70,79.59,78.02,79.01,227054.592,1713146399999,17902829.08939,47652,114585.205,9035452.20061,0
+1713146400000,79.00,79.25,78.07,78.41,255906.005,1713149999999,20118804.79813,41247,128638.014,10114043.81293,0
+1713150000000,78.41,79.01,78.18,78.62,115393.053,1713153599999,9076699.79942,22104,57925.585,4556458.72418,0
+1713153600000,78.63,78.83,77.95,78.47,155737.321,1713157199999,12198901.68207,25188,76532.699,5994963.63724,0
+1713157200000,78.48,79.80,78.47,79.73,116300.593,1713160799999,9210282.98266,21883,58571.809,4638407.39498,0
+1713160800000,79.72,82.68,79.38,82.26,385952.301,1713164399999,31405402.74629,63537,186893.161,15213122.63633,0
+1713164400000,82.25,82.47,81.45,82.07,242555.307,1713167999999,19887530.61897,39267,110908.348,9096943.93148,0
+1713168000000,82.07,82.78,81.70,81.85,165847.064,1713171599999,13638736.70508,30557,81275.504,6683334.31784,0
+1713171600000,81.86,82.25,81.35,81.85,157015.180,1713175199999,12844478.19111,25573,79222.104,6480360.14023,0
+1713175200000,81.85,82.26,81.51,82.05,96467.364,1713178799999,7898320.80568,17191,44835.035,3670658.90720,0
+1713178800000,82.05,82.23,80.55,80.58,158532.547,1713182399999,12884170.77537,25025,71629.136,5822041.44750,0
+1713182400000,80.59,81.18,80.32,81.10,115772.106,1713185999999,9349667.07128,22014,56985.721,4601877.70647,0
+1713186000000,81.10,81.42,80.00,80.36,189727.483,1713189599999,15334751.89425,29953,89962.266,7272725.24654,0
+1713189600000,80.37,80.90,78.07,78.27,560006.059,1713193199999,44456246.96112,80408,270329.384,21460788.54112,0
+1713193200000,78.28,79.55,77.34,79.30,393778.396,1713196799999,30981599.79477,66188,201398.348,15845469.02388,0
+1713196800000,79.29,79.67,78.02,78.69,335609.644,1713200399999,26396662.75139,52270,165066.986,12982439.85345,0
+1713200400000,78.69,79.54,76.96,77.88,494707.283,1713203999999,38595613.26492,77420,238683.840,18622388.33857,0
+1713204000000,77.87,78.20,76.23,76.46,401880.294,1713207599999,30975284.54755,66162,204084.078,15732146.67112,0
+1713207600000,76.45,78.44,75.57,78.09,385212.257,1713211199999,29706173.27448,62898,193215.695,14904002.16320,0
+1713211200000,78.09,78.69,77.46,77.59,141883.888,1713214799999,11079923.96886,28805,69924.115,5459499.34695,0
+1713214800000,77.60,78.13,76.56,77.92,155222.207,1713218399999,12000902.75980,28652,76571.760,5919766.88052,0
+1713218400000,77.92,78.53,77.47,78.51,98820.668,1713221999999,7701937.17675,21782,47193.694,3677886.18113,0
+1713222000000,78.51,78.52,77.81,78.06,77966.327,1713225599999,6089654.23358,18890,39623.189,3094116.94812,0
+1713225600000,78.06,78.24,76.89,77.53,136566.307,1713229199999,10600724.59302,31935,67739.471,5257246.88561,0
+1713229200000,77.53,78.54,77.25,77.46,121226.146,1713232799999,9437570.36088,28060,59206.840,4607775.09902,0
+1713232800000,77.46,78.07,76.90,77.92,129226.975,1713236399999,10014985.86738,27099,65853.840,5104009.43953,0
+1713236400000,77.93,78.17,76.78,77.38,151691.939,1713239999999,11751866.46970,27898,75071.503,5816030.67651,0
+1713240000000,77.39,77.59,75.29,76.17,346214.036,1713243599999,26461839.69590,56285,163617.623,12508116.43870,0
+1713243600000,76.17,77.31,75.94,76.96,159998.712,1713247199999,12280719.79286,31511,80698.912,6192874.07000,0
+1713247200000,76.97,78.36,76.94,78.16,126948.739,1713250799999,9867283.16335,25650,58693.146,4560745.74485,0
+1713250800000,78.16,79.85,78.06,79.20,217492.114,1713254399999,17200696.85060,38885,105508.142,8339759.61976,0
+1713254400000,79.21,79.39,78.56,78.82,141874.982,1713257999999,11207906.78474,26322,68513.999,5411717.43301,0
+1713258000000,78.82,79.34,78.51,78.69,131830.353,1713261599999,10406396.57990,22720,66647.108,5261781.07988,0
+1713261600000,78.70,78.79,76.10,78.43,450208.802,1713265199999,34855683.83225,66057,223420.588,17299526.48158,0
+1713265200000,78.42,79.30,78.01,78.99,270650.047,1713268799999,21279675.72833,42565,126827.521,9974208.58305,0
+1713268800000,79.00,79.00,78.04,78.32,155624.780,1713272399999,12211596.20128,31402,77904.486,6112409.70389,0
+1713272400000,78.32,78.80,77.34,78.29,272941.691,1713275999999,21297262.36178,47538,139758.433,10904278.37726,0
+1713276000000,78.28,79.01,77.47,77.92,298068.249,1713279599999,23337208.45000,46400,142709.301,11174141.76195,0
+1713279600000,77.93,78.56,77.05,77.41,292473.757,1713283199999,22740242.01188,48537,149464.322,11620729.95794,0
+1713283200000,77.40,78.70,77.06,78.68,245193.870,1713286799999,19074505.68011,43280,123189.822,9581995.09897,0
+1713286800000,78.68,79.73,78.30,78.81,230346.013,1713290399999,18212980.39286,45160,111831.648,8841426.95969,0
+1713290400000,78.81,79.44,78.53,79.11,131816.874,1713293999999,10404993.81091,29055,64037.262,5054781.72907,0
+1713294000000,79.12,79.17,78.27,78.77,104628.969,1713297599999,8233228.01457,20448,47646.626,3750403.63270,0
+1713297600000,78.77,79.28,78.66,79.21,84046.960,1713301199999,6637567.12276,16819,39002.620,3080800.14544,0
+1713301200000,79.22,80.39,79.13,80.04,145637.212,1713304799999,11620969.22820,25243,73758.304,5881585.14677,0
+1713304800000,80.03,80.06,79.50,79.96,85707.812,1713308399999,6840647.94567,17775,38929.552,3106760.70621,0
+1713308400000,79.96,80.13,79.67,79.90,64047.455,1713311999999,5118082.86745,14111,31207.642,2493927.17223,0
+1713312000000,79.90,80.34,79.58,80.02,120309.491,1713315599999,9609435.15025,21064,58971.479,4710955.26554,0
+1713315600000,80.02,80.49,79.28,79.92,204990.168,1713319199999,16365082.01581,31999,94509.698,7541902.61172,0
+1713319200000,79.93,80.16,79.46,79.72,72577.910,1713322799999,5789235.84065,16032,33970.341,2710728.98513,0
+1713322800000,79.72,79.90,79.22,79.42,59681.066,1713326399999,4750846.83501,11771,26645.988,2121309.86638,0
+1713326400000,79.43,79.94,79.07,79.73,93743.944,1713329999999,7452667.40074,16688,49557.188,3940719.77425,0
+1713330000000,79.72,79.96,78.79,79.09,140138.692,1713333599999,11129797.84410,21584,68704.488,5457817.09884,0
+1713333600000,79.10,79.15,78.60,78.91,77608.411,1713337199999,6122049.70388,16581,38075.239,3003730.33783,0
+1713337200000,78.92,79.08,78.26,78.58,135646.871,1713340799999,10670867.41742,21639,66463.154,5228203.08885,0
+1713340800000,78.58,78.93,78.12,78.50,94445.888,1713344399999,7422233.92160,16598,50221.155,3947361.08149,0
+1713344400000,78.50,78.84,78.37,78.71,95350.673,1713347999999,7500172.32312,13868,50340.490,3959701.36135,0
+1713348000000,78.72,78.75,78.09,78.16,110144.299,1713351599999,8637637.09485,18339,50780.793,3981983.34467,0
+1713351600000,78.16,78.51,77.31,77.52,135135.739,1713355199999,10529821.76388,21682,64831.641,5052689.83303,0
+1713355200000,77.52,77.84,76.78,77.43,222078.302,1713358799999,17166896.83066,30779,103806.587,8025294.39476,0
+1713358800000,77.43,78.42,77.29,78.06,194668.859,1713362399999,15166404.86988,29619,97711.481,7612100.22846,0
+1713362400000,78.06,78.21,76.22,77.80,468152.290,1713365999999,36166443.16283,69287,232603.550,17971291.33033,0
+1713366000000,77.80,78.03,76.66,77.36,422406.968,1713369599999,32691216.76151,62956,205145.107,15875905.79542,0
+1713369600000,77.37,78.32,76.42,77.21,353064.564,1713373199999,27348238.06329,53459,177156.582,13722722.50496,0
+1713373200000,77.21,79.18,77.14,79.00,199223.252,1713376799999,15579434.03558,31904,99273.757,7763029.28946,0
+1713376800000,79.00,80.37,78.79,79.73,281579.695,1713380399999,22474835.08791,45685,136371.166,10885500.40169,0
+1713380400000,79.73,79.84,78.77,79.64,184883.155,1713383999999,14670038.62385,30928,88861.373,7051709.07997,0
+1713384000000,79.63,80.05,79.05,79.14,124059.309,1713387599999,9869647.36394,21319,57500.652,4575205.82746,0
+1713387600000,79.15,80.18,79.15,80.04,110604.454,1713391199999,8836511.35837,16713,47664.821,3806980.14964,0
+1713391200000,80.03,80.80,79.75,80.69,148018.012,1713394799999,11869805.59452,21812,92627.122,7428111.07820,0
+1713394800000,80.68,80.72,80.01,80.15,102696.987,1713398399999,8247653.39453,18697,47396.068,3806403.85623,0
+1713398400000,80.14,80.34,78.65,79.92,190619.764,1713401999999,15149037.83163,37990,92649.999,7363298.31988,0
+1713402000000,79.92,80.50,79.76,80.21,306629.998,1713405599999,24576976.35463,45718,153568.926,12308456.79564,0
+1713405600000,80.22,80.58,79.86,80.55,98849.515,1713409199999,7936233.82594,23722,50808.529,4079717.03592,0
+1713409200000,80.54,81.05,80.30,80.31,148846.976,1713412799999,12010469.09349,29272,75355.815,6080687.40008,0
+1713412800000,80.31,80.58,79.95,80.12,77509.156,1713416399999,6223066.50526,17749,36916.253,2964781.87130,0
+1713416400000,80.12,80.31,79.69,79.80,82266.704,1713419999999,6581498.89870,19488,37276.577,2982165.08933,0
+1713420000000,79.81,80.13,78.75,79.35,139323.688,1713423599999,11065734.81031,27889,66533.300,5284816.79844,0
+1713423600000,79.35,79.77,78.71,79.18,139290.825,1713427199999,11039615.87132,30744,70068.492,5553225.59897,0
+1713427200000,79.19,80.70,78.58,80.57,295883.179,1713430799999,23637077.12421,44873,162459.975,12989254.44818,0
+1713430800000,80.56,82.20,80.35,82.06,274451.089,1713434399999,22304296.36335,41827,154431.485,12551785.49990,0
+1713434400000,82.05,82.42,81.68,81.83,230634.935,1713437999999,18916974.80147,36803,104492.604,8570470.11143,0
+1713438000000,81.83,82.52,80.86,80.92,451906.329,1713441599999,36946408.40308,55007,190892.948,15609592.23583,0
+1713441600000,80.91,81.05,80.00,80.56,214311.196,1713445199999,17262758.36831,33446,107031.077,8621164.85373,0
+1713445200000,80.56,81.35,80.39,81.14,199390.548,1713448799999,16121778.70470,32728,102735.445,8306101.97413,0
+1713448800000,81.13,81.78,80.72,81.75,329562.531,1713452399999,26802789.29501,42108,151282.989,12304752.46806,0
+1713452400000,81.76,82.16,81.37,81.58,176807.443,1713455999999,14458011.06180,26430,93876.390,7677892.26179,0
+1713456000000,81.59,81.80,81.15,81.22,141908.037,1713459599999,11561165.29040,21895,62016.427,5054186.02639,0
+1713459600000,81.22,81.28,80.22,80.31,184542.908,1713463199999,14905092.10403,29722,82330.610,6650856.29248,0
+1713463200000,80.31,80.61,79.57,80.35,155824.135,1713466799999,12484993.86467,28477,74562.036,5974991.89558,0
+1713466800000,80.35,80.74,80.27,80.64,85088.607,1713470399999,6856265.26499,19446,43197.929,3480588.29902,0
+1713470400000,80.65,81.03,80.35,81.01,71026.924,1713473999999,5733256.70299,14819,37104.167,2995739.00589,0
+1713474000000,81.00,81.24,80.76,81.09,55221.890,1713477599999,4473311.05743,11226,25379.137,2055890.76294,0
+1713477600000,81.09,81.37,80.90,81.07,103176.609,1713481199999,8364910.03250,15776,43930.790,3562105.01326,0
+1713481200000,81.07,81.29,80.60,80.72,53105.816,1713484799999,4295485.79800,11418,26324.347,2129746.08502,0
+1713484800000,80.72,80.73,80.06,80.11,111493.054,1713488399999,8962968.86051,22492,54822.052,4407198.17241,0
+1713488400000,80.10,80.22,77.38,77.99,423227.485,1713491999999,33241766.47137,68890,214772.301,16873936.37685,0
+1713492000000,78.00,78.27,75.72,77.97,551242.106,1713495599999,42409558.92229,94848,264664.264,20360821.82288,0
+1713495600000,77.96,79.43,77.76,78.90,295706.100,1713499199999,23276684.75981,53629,137415.788,10815704.41918,0
+1713499200000,78.90,79.97,78.81,79.67,134851.874,1713502799999,10716073.23396,28452,69600.644,5530924.96666,0
+1713502800000,79.68,79.82,78.51,78.90,138512.131,1713506399999,10950685.75324,26602,67216.330,5311994.23667,0
+1713506400000,78.90,81.78,78.47,81.39,296659.021,1713509999999,23824062.35768,51542,150938.704,12124819.42383,0
+1713510000000,81.39,82.18,80.18,80.72,230635.088,1713513599999,18702210.88420,44704,117103.427,9499470.57184,0
+1713513600000,80.73,81.27,80.32,81.11,157589.417,1713517199999,12735380.58277,29826,79258.412,6404622.36022,0
+1713517200000,81.11,81.24,80.66,80.92,89681.251,1713520799999,7257886.89008,21972,44236.209,3579829.52576,0
+1713520800000,80.92,81.23,80.48,81.07,99443.198,1713524399999,8041094.23056,21990,49453.549,3999250.16571,0
+1713524400000,81.08,81.66,80.88,81.14,109931.494,1713527999999,8935266.72602,22646,54160.748,4402823.81481,0
+1713528000000,81.15,81.71,80.77,81.21,114514.922,1713531599999,9305031.26057,24315,52964.875,4303939.75284,0
+1713531600000,81.21,81.56,80.63,81.17,137687.703,1713535199999,11163046.51158,27156,65205.083,5286356.55188,0
+1713535200000,81.19,81.38,80.11,81.01,171995.529,1713538799999,13903976.12540,30190,87642.434,7084452.45967,0
+1713538800000,81.02,81.83,80.83,81.55,107182.596,1713542399999,8719586.29160,21058,58161.030,4732794.86493,0
+1713542400000,81.54,81.89,80.70,81.56,159918.891,1713545999999,13004076.34887,31215,76279.905,6203026.46712,0
+1713546000000,81.56,82.16,81.37,81.80,96118.451,1713549599999,7853698.59742,22236,48962.066,4001385.59957,0
+1713549600000,81.80,81.82,81.06,81.12,104403.733,1713553199999,8494663.46892,20029,46776.191,3805228.10178,0
+1713553200000,81.12,81.56,81.00,81.54,62811.789,1713556799999,5101243.68832,16740,35045.467,2846654.55436,0
+1713556800000,81.54,81.54,80.82,81.11,65175.519,1713560399999,5284567.31141,15683,33615.467,2725416.27803,0
+1713560400000,81.11,81.42,81.10,81.41,55474.985,1713563999999,4507254.96371,11299,25792.526,2095638.40195,0
+1713564000000,81.41,81.72,81.19,81.19,67382.065,1713567599999,5488005.84363,13425,38683.518,3151288.73292,0
+1713567600000,81.20,81.22,79.60,80.82,243349.696,1713571199999,19566650.15528,41324,114273.603,9188330.56108,0
+1713571200000,80.83,81.43,80.45,80.53,118253.150,1713574799999,9571563.97133,25069,54354.101,4398694.05905,0
+1713574800000,80.52,81.44,80.22,81.31,69271.581,1713578399999,5600552.78651,16476,35400.953,2862008.66745,0
+1713578400000,81.32,81.49,81.04,81.31,51745.337,1713581999999,4206156.94642,13580,25697.938,2088749.75916,0
+1713582000000,81.31,82.48,81.30,82.43,83291.266,1713585599999,6814159.29617,17209,50092.791,4100073.21399,0
+1713585600000,82.42,82.42,81.85,82.00,86559.513,1713589199999,7107647.49892,16585,40723.684,3344063.59316,0
+1713589200000,82.00,82.37,81.87,82.25,60266.636,1713592799999,4949716.14351,11353,31445.568,2582355.75988,0
+1713592800000,82.25,82.70,82.18,82.62,71718.987,1713596399999,5915083.48054,14163,35481.592,2926509.38662,0
+1713596400000,82.62,82.88,82.35,82.45,60400.666,1713599999999,4989302.06374,15641,27614.553,2281381.93400,0
+1713600000000,82.45,82.96,82.17,82.75,107433.136,1713603599999,8873533.97614,17668,48837.469,4034866.66466,0
+1713603600000,82.74,83.08,82.20,82.62,115913.629,1713607199999,9572137.98884,21674,54528.861,4502775.50671,0
+1713607200000,82.62,82.83,82.15,82.37,61854.251,1713610799999,5097736.93144,15321,32324.539,2663651.37640,0
+1713610800000,82.36,82.52,82.16,82.41,47121.341,1713614399999,3882171.43528,12859,26013.171,2143064.34816,0
+1713614400000,82.41,82.83,82.16,82.53,76020.672,1713617999999,6274114.40663,15667,38920.253,3212198.76620,0
+1713618000000,82.53,82.93,82.51,82.62,62137.429,1713621599999,5140109.49335,12415,30400.049,2515015.64649,0
+1713621600000,82.62,82.79,82.39,82.54,42585.606,1713625199999,3517524.30307,10123,19542.427,1614188.20457,0
+1713625200000,82.54,83.80,82.22,83.78,130921.258,1713628799999,10879211.72968,20861,72340.481,6015569.13203,0
+1713628800000,83.78,84.49,83.23,84.03,206005.105,1713632399999,17291996.56201,32901,109771.282,9216103.86177,0
+1713632400000,84.02,85.94,84.02,85.46,210634.409,1713635999999,17962071.83254,36844,112676.148,9607031.08415,0
+1713636000000,85.45,85.83,85.02,85.18,125426.635,1713639599999,10718146.66167,25592,56793.411,4852867.00389,0
+1713639600000,85.17,85.25,84.72,85.10,78099.929,1713643199999,6635995.25055,17379,41364.868,3515016.81913,0
+1713643200000,85.10,85.51,84.88,85.16,55939.900,1713646799999,4766742.26677,14544,28658.983,2442175.02157,0
+1713646800000,85.16,85.57,85.06,85.33,62565.525,1713650399999,5336572.54662,11723,32871.207,2803264.54692,0
+1713650400000,85.33,85.40,84.64,84.68,54824.322,1713653999999,4661050.87162,13571,26118.427,2220989.70851,0
+1713654000000,84.68,85.27,84.68,84.99,50611.277,1713657599999,4300822.60561,11242,25626.419,2177443.41815,0
+1713657600000,84.99,85.04,83.92,84.23,117361.187,1713661199999,9910088.07185,23150,58397.658,4930212.26689,0
+1713661200000,84.23,84.82,84.22,84.65,57742.098,1713664799999,4883576.96891,14239,31378.672,2653902.26734,0
+1713664800000,84.65,85.32,84.54,85.03,70619.322,1713668399999,5998712.41084,17282,29155.671,2475720.91012,0
+1713668400000,85.03,85.37,84.61,84.84,67477.054,1713671999999,5735994.74984,15936,32731.467,2782267.19203,0
+1713672000000,84.83,85.03,84.49,84.91,43017.091,1713675599999,3645269.04419,11258,21198.474,1796209.02348,0
+1713675600000,84.91,85.55,84.91,85.39,63670.597,1713679199999,5427321.87669,12721,34301.146,2923603.77938,0
+1713679200000,85.38,85.64,85.14,85.41,51442.981,1713682799999,4391704.19844,12400,25715.308,2195646.01190,0
+1713682800000,85.41,85.60,85.02,85.48,64334.326,1713686399999,5489830.28604,13870,26078.276,2224911.26720,0
+1713686400000,85.48,85.62,85.22,85.26,61942.109,1713689999999,5290318.94195,13163,30746.691,2626222.40200,0
+1713690000000,85.26,85.45,84.95,85.20,65094.790,1713693599999,5548907.26531,13309,24190.561,2061845.07456,0
+1713693600000,85.20,85.21,84.67,85.08,48283.822,1713697199999,4100431.22768,13689,23223.578,1972079.44382,0
+1713697200000,85.08,85.35,84.72,85.09,47505.580,1713700799999,4042068.02851,13925,24608.365,2093638.45243,0
+1713700800000,85.09,85.24,84.38,84.50,65854.634,1713704399999,5583848.62276,15831,28671.788,2431704.50216,0
+1713704400000,84.49,84.80,83.52,83.88,133841.443,1713707999999,11260764.40373,22722,67870.125,5710242.14930,0
+1713708000000,83.88,84.32,83.77,83.97,62206.497,1713711599999,5230319.31546,13676,30510.826,2565332.49599,0
+1713711600000,83.97,84.60,83.94,84.37,51232.658,1713715199999,4319209.28837,12247,26431.557,2228315.68031,0
+1713715200000,84.37,84.44,82.68,83.43,240078.379,1713718799999,20036754.28910,38252,111309.135,9290213.19102,0
+1713718800000,83.43,83.90,83.12,83.80,58084.189,1713722399999,4851729.04304,13652,29541.732,2467570.78339,0
+1713722400000,83.79,83.82,83.42,83.59,49239.598,1713725999999,4116789.03246,11716,22672.768,1895546.68665,0
+1713726000000,83.59,83.96,83.55,83.65,42174.056,1713729599999,3533847.72597,10072,22195.416,1859841.40892,0
+1713729600000,83.64,84.40,83.46,84.40,69519.744,1713733199999,5840438.95976,13258,36663.072,3079490.50122,0
+1713733200000,84.39,84.93,84.14,84.42,71096.219,1713736799999,6012091.30682,12698,33788.877,2857456.03018,0
+1713736800000,84.42,84.82,84.10,84.36,65139.558,1713740399999,5504409.15476,13974,32519.834,2748144.57430,0
+1713740400000,84.36,84.40,83.92,84.12,48939.639,1713743999999,4117955.94465,11262,23170.896,1949737.62387,0
+1713744000000,84.13,84.65,83.88,84.28,65182.440,1713747599999,5491712.45363,16409,32024.177,2698020.84373,0
+1713747600000,84.28,85.47,83.96,84.72,175271.668,1713751199999,14847794.60390,33911,88741.837,7518264.51092,0
+1713751200000,84.72,84.87,83.90,84.30,123012.519,1713754799999,10367764.35405,26351,61148.337,5154092.39776,0
+1713754800000,84.29,85.86,84.26,85.32,144801.022,1713758399999,12336802.51470,29574,81555.429,6949033.95451,0
+1713758400000,85.33,85.54,85.09,85.21,58185.679,1713761999999,4965257.04288,17396,27459.350,2343364.19295,0
+1713762000000,85.21,85.65,84.99,85.59,59360.369,1713765599999,5065194.85194,15421,33198.830,2832963.78664,0
+1713765600000,85.60,86.11,85.43,85.53,87586.030,1713769199999,7504820.59189,19412,43355.098,3714948.38662,0
+1713769200000,85.52,85.81,84.64,84.83,99244.150,1713772799999,8446149.31746,18519,35727.379,3042578.66078,0
+1713772800000,84.82,85.25,84.64,84.96,67789.189,1713776399999,5760291.03431,14153,32194.533,2735536.30483,0
+1713776400000,84.96,85.41,84.90,85.11,80843.060,1713779999999,6881869.08839,16550,37654.420,3205011.91951,0
+1713780000000,85.11,85.30,84.87,84.93,54519.038,1713783599999,4638261.63580,14049,25496.510,2169368.50470,0
+1713783600000,84.93,85.06,84.39,84.69,56255.718,1713787199999,4765615.96715,15463,23900.516,2025100.96905,0
+1713787200000,84.69,85.06,84.67,84.94,60751.312,1713790799999,5154506.10842,15281,32101.717,2723821.07897,0
+1713790800000,84.93,85.17,84.22,84.73,78489.659,1713794399999,6648416.55101,16574,35132.149,2975672.95134,0
+1713794400000,84.74,84.99,84.49,84.59,56404.998,1713797999999,4781904.13114,14263,28061.242,2378910.58845,0
+1713798000000,84.59,85.07,84.03,84.96,106848.094,1713801599999,9029376.23327,18230,50827.080,4294750.43247,0
+1713801600000,84.96,85.24,84.31,84.89,107772.745,1713805199999,9142806.98880,20660,53067.954,4501427.53460,0
+1713805200000,84.88,85.86,84.84,85.52,125073.882,1713808799999,10680092.45363,21543,64827.731,5535596.31703,0
+1713808800000,85.53,86.17,85.43,85.67,93702.638,1713812399999,8039292.03956,16783,55450.453,4757673.21519,0
+1713812400000,85.68,85.85,85.05,85.65,95023.019,1713815999999,8120750.37517,14903,36049.804,3081844.82047,0
+1713816000000,85.65,86.48,85.55,86.19,89118.792,1713819599999,7669883.14248,16047,49245.699,4238620.71288,0
+1713819600000,86.20,86.24,85.82,85.83,42921.405,1713823199999,3692046.69716,10078,16957.456,1458800.48129,0
+1713823200000,85.83,86.08,85.62,85.95,57628.300,1713826799999,4947099.40383,12791,24909.041,2138072.15140,0
+1713826800000,85.95,86.09,85.27,85.34,86749.722,1713830399999,7427347.57585,15600,41489.473,3551094.87537,0
+1713830400000,85.33,85.63,85.26,85.54,44363.372,1713833999999,3790576.75156,12639,22550.393,1926741.43225,0
+1713834000000,85.54,85.58,85.31,85.32,33284.153,1713837599999,2844005.96591,11227,14066.891,1202073.73507,0
+1713837600000,85.32,85.56,84.85,84.99,45544.581,1713841199999,3880874.05277,11714,19436.895,1656322.36049,0
+1713841200000,84.99,85.19,84.46,84.59,83441.702,1713844799999,7074771.22045,16858,38142.910,3233965.26479,0
+1713844800000,84.59,84.78,84.04,84.31,70890.654,1713848399999,5985262.95186,15420,35585.493,3004141.43526,0
+1713848400000,84.30,84.83,84.25,84.82,57621.614,1713851999999,4873132.83144,14794,29949.515,2532897.25362,0
+1713852000000,84.83,84.93,84.28,84.53,49059.363,1713855599999,4152827.28715,13849,23996.568,2031542.64588,0
+1713855600000,84.53,84.74,84.15,84.25,82109.479,1713859199999,6933811.56165,16358,40509.233,3421883.12265,0
+1713859200000,84.26,84.75,84.12,84.67,60558.793,1713862799999,5110790.96728,14049,31498.896,2658502.11072,0
+1713862800000,84.68,84.74,84.28,84.42,62497.760,1713866399999,5282389.66387,13271,33773.680,2854385.96265,0
+1713866400000,84.43,84.72,84.41,84.46,54761.938,1713869999999,4630879.68896,11480,31617.213,2673589.27107,0
+1713870000000,84.47,84.49,84.03,84.15,63129.491,1713873599999,5318037.76305,12911,31207.772,2628767.88470,0
+1713873600000,84.16,84.38,83.89,84.37,68947.190,1713877199999,5802974.25640,14422,34265.687,2884568.16656,0
+1713877200000,84.37,84.81,84.00,84.53,106260.430,1713880799999,8975208.49064,18221,52159.278,4405935.44382,0
+1713880800000,84.54,85.15,84.45,84.92,125194.491,1713884399999,10619151.57505,22573,66320.394,5624884.05523,0
+1713884400000,84.92,85.08,84.55,84.68,88939.108,1713887999999,7546236.85376,16234,48118.342,4083111.65275,0
+1713888000000,84.68,85.13,84.51,85.04,64330.298,1713891599999,5462068.45971,12534,33766.721,2867012.40846,0
+1713891600000,85.03,85.41,84.93,85.13,58125.919,1713895199999,4950034.75083,12362,29902.702,2546656.28223,0
+1713895200000,85.14,85.19,84.59,84.93,53785.678,1713898799999,4565873.26834,11765,21114.595,1792606.81234,0
+1713898800000,84.94,86.34,84.70,85.97,93284.215,1713902399999,7966485.24243,16198,51470.663,4394596.83741,0
+1713902400000,85.97,86.08,84.49,85.10,231613.737,1713905999999,19693516.28573,30371,109016.144,9269783.52148,0
+1713906000000,85.10,85.29,84.91,85.09,41567.992,1713909599999,3537302.53382,8378,19032.046,1619528.48147,0
+1713909600000,85.09,85.17,84.67,84.84,45349.022,1713913199999,3853894.14475,10747,22588.657,1919678.80239,0
+1713913200000,84.85,85.26,84.40,84.97,63952.171,1713916799999,5424730.05388,13099,27442.829,2328098.17344,0
+1713916800000,84.98,85.31,84.65,85.31,81829.467,1713920399999,6956967.59728,16380,41666.485,3542660.70161,0
+1713920400000,85.31,86.42,85.30,85.76,133710.860,1713923999999,11484162.17272,21492,71133.729,6109067.38817,0
+1713924000000,85.76,86.37,85.46,86.33,95608.304,1713927599999,8221739.67557,17100,44203.973,3802170.88512,0
+1713927600000,86.33,86.45,85.89,85.96,72924.805,1713931199999,6275646.25665,13938,36489.538,3140180.65710,0
+1713931200000,85.96,86.47,85.95,86.16,75864.481,1713934799999,6540127.07008,13749,41829.470,3605856.49333,0
+1713934800000,86.17,86.73,85.94,86.45,105765.138,1713938399999,9137653.43470,18704,53414.251,4615116.48266,0
+1713938400000,86.46,86.81,86.35,86.48,84326.373,1713941999999,7300965.24108,15964,40755.605,3528515.69134,0
+1713942000000,86.49,86.98,86.44,86.85,65195.773,1713945599999,5651983.67815,13830,34473.342,2988686.83836,0
+1713945600000,86.86,87.31,86.67,87.08,121195.414,1713949199999,10546140.83267,21231,60553.605,5269367.01487,0
+1713949200000,87.09,87.60,86.73,87.41,165890.113,1713952799999,14458497.88651,23447,83973.851,7319999.63418,0
+1713952800000,87.42,87.67,86.98,87.05,103371.922,1713956399999,9023730.91376,20452,50193.923,4382671.94566,0
+1713956400000,87.06,87.23,86.63,86.68,90032.693,1713959999999,7827151.39031,16616,41134.671,3576054.38049,0
+1713960000000,86.68,86.80,86.35,86.54,72059.252,1713963599999,6239602.02620,14779,30748.377,2662758.07081,0
+1713963600000,86.55,87.15,86.13,86.43,183382.909,1713967199999,15874370.63412,30106,82979.269,7184030.18829,0
+1713967200000,86.43,86.69,84.29,85.07,426890.148,1713970799999,36357018.77830,61126,209358.556,17826790.09803,0
+1713970800000,85.08,86.28,84.54,84.86,353625.134,1713974399999,30171967.25017,49501,169646.199,14468775.10671,0
+1713974400000,84.87,85.08,83.46,84.18,264279.519,1713977999999,22295730.09007,42158,122660.756,10354205.72558,0
+1713978000000,84.17,85.76,84.11,85.66,139890.802,1713981599999,11883829.47220,26054,78037.900,6628611.97528,0
+1713981600000,85.66,85.70,84.38,85.29,175146.480,1713985199999,14908452.21509,29007,84529.182,7192361.18633,0
+1713985200000,85.29,85.40,84.25,84.54,185022.318,1713988799999,15678825.96389,32613,90342.792,7653112.05609,0
+1713988800000,84.53,84.86,83.56,84.11,171527.903,1713992399999,14441955.91257,33717,77385.937,6515802.34500,0
+1713992400000,84.11,84.29,83.32,84.27,100405.872,1713995999999,8429088.91687,22360,46330.045,3889892.30981,0
+1713996000000,84.27,84.35,82.86,83.27,103338.029,1713999599999,8635995.04403,22235,50585.472,4228279.97071,0
+1713999600000,83.28,83.43,82.27,83.19,214290.934,1714003199999,17775437.06906,39883,104341.461,8654126.90272,0
+1714003200000,83.19,83.79,82.78,83.46,120235.469,1714006799999,10000659.05476,24821,60155.476,5003181.33234,0
+1714006800000,83.46,83.85,82.45,82.45,131144.053,1714010399999,10914470.36967,20270,54852.559,4568433.95063,0
+1714010400000,82.45,83.43,81.77,83.37,167672.635,1714013999999,13857071.61441,30099,85582.205,7073058.53837,0
+1714014000000,83.37,83.79,82.88,83.66,124921.228,1714017599999,10415976.37207,26113,61009.806,5086312.77397,0
+1714017600000,83.66,83.81,82.44,83.68,168208.878,1714021199999,14009120.87863,33469,86383.228,7195405.53922,0
+1714021200000,83.67,84.09,83.31,83.55,98330.737,1714024799999,8228976.92553,21094,48224.116,4036772.85893,0
+1714024800000,83.55,83.85,83.43,83.68,48893.343,1714028399999,4090413.78314,14217,23842.620,1994509.12132,0
+1714028400000,83.67,83.79,82.91,83.20,68456.978,1714031999999,5707393.40206,16286,33388.774,2782544.01090,0
+1714032000000,83.21,83.44,82.32,82.86,117890.361,1714035599999,9767173.52432,24732,58043.670,4809133.88603,0
+1714035600000,82.86,83.90,82.78,83.39,115577.631,1714039199999,9622129.35771,22861,56209.671,4678616.60915,0
+1714039200000,83.39,84.22,82.43,82.97,331212.378,1714042799999,27566186.38199,54950,168165.096,13994962.13193,0
+1714042800000,82.96,83.89,82.76,83.57,124747.191,1714046399999,10393392.44833,24436,65687.312,5473872.96241,0
+1714046400000,83.57,84.35,83.48,83.77,176378.312,1714049999999,14791453.39668,33184,82202.706,6893104.24403,0
+1714050000000,83.78,83.96,82.44,83.26,233624.705,1714053599999,19402083.09028,40832,116676.952,9691322.11473,0
+1714053600000,83.25,84.07,82.75,82.89,143062.005,1714057199999,11948985.19943,29744,75470.298,6303472.23023,0
+1714057200000,82.89,83.93,82.60,83.67,133236.765,1714060799999,11087655.36962,25958,68795.701,5724192.90018,0
+1714060800000,83.67,84.05,83.23,83.96,122450.901,1714064399999,10251580.15934,26609,59974.671,5020362.11426,0
+1714064400000,83.96,84.49,83.75,84.44,83974.314,1714067999999,7064338.86375,19790,42967.526,3614315.60746,0
+1714068000000,84.44,84.67,84.15,84.53,72469.552,1714071599999,6118077.14296,17671,34486.840,2911619.72146,0
+1714071600000,84.52,84.71,84.25,84.63,42990.386,1714075199999,3632448.03507,12893,20542.766,1735636.43639,0
+1714075200000,84.64,84.92,84.42,84.64,63329.401,1714078799999,5364495.78173,15943,31036.650,2628828.81757,0
+1714078800000,84.64,85.06,84.26,84.29,54079.810,1714082399999,4579253.57491,11367,26578.988,2250701.06210,0
+1714082400000,84.29,84.42,83.86,83.92,57842.423,1714085999999,4866729.81699,11875,30208.789,2541875.32990,0
+1714086000000,83.93,84.16,83.69,83.72,41709.790,1714089599999,3498244.22608,10503,23403.852,1963051.90355,0
+1714089600000,83.73,84.82,83.68,84.26,193817.535,1714093199999,16325461.91095,30882,98139.446,8263727.73653,0
+1714093200000,84.27,84.64,83.04,84.45,205517.864,1714096799999,17204899.88119,32877,100094.658,8379061.74506,0
+1714096800000,84.46,85.25,84.18,85.03,173395.482,1714100399999,14700013.97661,26907,98631.685,8365901.65713,0
+1714100400000,85.03,85.87,84.31,84.92,267852.956,1714103999999,22771461.22110,39786,121392.466,10324698.80582,0
+1714104000000,84.92,85.50,84.55,85.20,96661.883,1714107599999,8214871.45305,18038,40093.937,3406787.26794,0
+1714107600000,85.21,85.72,85.18,85.48,91765.175,1714111199999,7839546.59518,16491,49530.498,4231418.52770,0
+1714111200000,85.48,85.96,85.31,85.83,90876.241,1714114799999,7782458.91213,17204,46761.642,4004606.39461,0
+1714114800000,85.83,86.04,85.12,85.16,108221.491,1714118399999,9259377.54855,20206,54036.015,4623124.23958,0
+1714118400000,85.16,85.76,85.05,85.52,82603.194,1714121999999,7051948.53196,17451,40664.370,3471066.39129,0
+1714122000000,85.52,85.71,84.86,84.92,67563.856,1714125599999,5762349.44715,15928,33351.138,2843512.01057,0
+1714125600000,84.93,85.32,84.85,85.13,84133.842,1714129199999,7157518.90525,15709,40661.806,3458832.66279,0
+1714129200000,85.13,85.70,84.98,85.21,82923.825,1714132799999,7086040.11114,15280,37506.220,3204761.19917,0
+1714132800000,85.22,87.48,85.12,87.43,482827.750,1714136399999,41917895.99176,69482,271709.400,23579669.06004,0
+1714136400000,87.43,88.42,86.52,87.74,453481.404,1714139999999,39707940.68410,69582,236678.094,20735247.73419,0
+1714140000000,87.75,88.39,87.41,87.95,382174.407,1714143599999,33615261.26759,46673,196862.868,17317582.14310,0
+1714143600000,87.95,88.59,86.56,86.96,503430.002,1714147199999,43921084.42152,69569,240311.666,20959836.06401,0
+1714147200000,86.96,86.97,86.19,86.50,178617.214,1714150799999,15465233.13739,29233,82725.378,7162329.33944,0
+1714150800000,86.51,87.33,86.50,87.21,104008.633,1714154399999,9041034.95245,20681,50448.007,4386275.70007,0
+1714154400000,87.22,88.07,87.09,88.00,159248.826,1714157999999,13964307.40714,26311,76731.598,6728686.86112,0
+1714158000000,87.99,88.35,87.77,88.01,118159.078,1714161599999,10411684.27342,22695,51155.359,4507782.53904,0
+1714161600000,88.02,88.45,88.01,88.34,105393.200,1714165199999,9303611.05714,20325,51241.392,4523194.35882,0
+1714165200000,88.34,88.50,87.91,88.19,99201.507,1714168799999,8757121.80200,20364,43855.518,3871417.58112,0
+1714168800000,88.19,88.32,87.12,87.43,129663.139,1714172399999,11369379.07416,25729,64260.567,5634218.62133,0
+1714172400000,87.43,88.06,87.40,88.04,62441.017,1714175999999,5477060.87912,12605,33268.857,2918933.09242,0
+1714176000000,88.03,88.42,86.64,87.35,198298.184,1714179599999,17366965.14496,38528,94687.864,8292139.89488,0
+1714179600000,87.36,87.49,84.70,86.56,405249.377,1714183199999,34907835.38263,73162,206069.105,17751489.86776,0
+1714183200000,86.57,87.47,86.48,87.29,167002.600,1714186799999,14532373.13150,31964,80181.047,6976651.14152,0
+1714186800000,87.30,87.94,87.18,87.84,103345.069,1714190399999,9054716.07339,20588,52096.398,4564766.26309,0
+1714190400000,87.84,88.03,87.02,87.54,117362.174,1714193999999,10268018.94608,22461,55225.658,4830949.20719,0
+1714194000000,87.55,87.66,86.97,87.24,84014.435,1714197599999,7334830.09065,17495,38321.097,3345818.54935,0
+1714197600000,87.24,87.29,86.65,86.69,74278.104,1714201199999,6458386.70348,16807,34310.629,2983184.55992,0
+1714201200000,86.69,86.79,86.21,86.37,95710.619,1714204799999,8283719.41161,19175,44701.913,3869451.47414,0
+1714204800000,86.37,86.56,85.82,86.27,120050.088,1714208399999,10343912.71697,21456,57901.031,4989301.81715,0
+1714208400000,86.27,86.32,85.65,86.00,144395.742,1714211999999,12415295.31409,21614,64795.812,5570861.06105,0
+1714212000000,86.00,86.04,85.04,85.28,125123.646,1714215599999,10691930.67301,21268,61167.319,5227879.22139,0
+1714215600000,85.28,85.35,84.81,85.17,188389.682,1714219199999,16033198.05020,26698,92790.396,7896729.74204,0
+1714219200000,85.17,85.52,84.50,84.58,146785.073,1714222799999,12477633.85878,25045,75141.530,6388689.10244,0
+1714222800000,84.59,85.13,84.32,84.76,136291.991,1714226399999,11531330.34632,21897,77475.170,6554737.06864,0
+1714226400000,84.76,85.01,84.31,84.76,117183.400,1714229999999,9918035.29568,20766,57335.362,4851708.28561,0
+1714230000000,84.77,84.96,84.34,84.67,75920.764,1714233599999,6424661.99487,14396,33901.367,2869003.34201,0
+1714233600000,84.67,84.90,83.09,83.50,230156.537,1714237199999,19323826.96824,30556,103571.862,8697176.26353,0
+1714237200000,83.52,84.72,83.31,84.50,258581.705,1714240799999,21732664.04967,33594,127326.122,10698943.72679,0
+1714240800000,84.51,84.83,83.06,83.89,297981.941,1714244399999,24987920.60065,41139,152852.790,12818495.91315,0
+1714244400000,83.89,84.19,83.66,84.03,93162.910,1714247999999,7819215.87816,17557,47887.324,4019089.40824,0
+1714248000000,84.03,84.18,83.38,83.39,84877.292,1714251599999,7112019.82466,14714,48293.673,4045951.85935,0
+1714251600000,83.40,84.20,83.27,83.97,70477.704,1714255199999,5897637.28407,13755,34064.667,2850122.15276,0
+1714255200000,83.97,84.16,83.36,83.41,63928.895,1714258799999,5354899.73019,13228,30068.768,2519147.55897,0
+1714258800000,83.42,84.05,83.37,83.83,65311.478,1714262399999,5468923.57767,12633,36450.064,3051727.43734,0
+1714262400000,83.84,84.28,83.75,84.04,105753.273,1714265999999,8889794.13323,21707,51989.465,4370108.29386,0
+1714266000000,84.04,84.37,83.80,84.31,76566.659,1714269599999,6440709.55120,16371,41399.461,3482791.93920,0
+1714269600000,84.32,85.18,84.19,84.91,123310.923,1714273199999,10441005.01359,21314,60123.650,5090656.42107,0
+1714273200000,84.91,85.32,84.54,84.61,119316.692,1714276799999,10140915.98862,21996,55743.075,4737733.57189,0
+1714276800000,84.61,84.63,84.20,84.32,79413.529,1714280399999,6702696.05470,15555,37470.603,3162618.40484,0
+1714280400000,84.32,84.52,84.01,84.38,72595.396,1714283999999,6114848.27685,14939,38793.340,3267512.87048,0
+1714284000000,84.38,85.02,84.38,84.86,105691.592,1714287599999,8952969.35830,20257,53946.833,4569695.50601,0
+1714287600000,84.86,85.21,84.82,84.84,87822.521,1714291199999,7465339.75965,15769,40167.479,3414556.42228,0
+1714291200000,84.85,84.90,84.24,84.71,88655.355,1714294799999,7507001.16041,16324,41972.005,3553960.61528,0
+1714294800000,84.71,85.18,84.71,84.91,73390.648,1714298399999,6234389.11054,14740,36325.369,3085677.71868,0
+1714298400000,84.92,84.97,84.27,84.44,91109.126,1714301999999,7708814.86604,15626,44209.180,3740281.70951,0
+1714302000000,84.45,84.54,83.85,83.96,109947.156,1714305599999,9250483.01579,16424,56132.279,4722899.07767,0
+1714305600000,83.97,84.26,83.82,84.22,57325.627,1714309199999,4817669.92672,11177,29804.943,2505047.62554,0
+1714309200000,84.23,84.72,84.15,84.55,73827.095,1714312799999,6236292.41136,14643,35546.411,3002489.22637,0
+1714312800000,84.54,84.95,84.23,84.91,85207.633,1714316399999,7209247.04944,15594,41708.093,3529526.29946,0
+1714316400000,84.92,85.12,84.75,84.95,81695.461,1714319999999,6940488.86688,16246,34979.703,2971493.98532,0
+1714320000000,84.95,85.06,84.57,84.62,78076.044,1714323599999,6620445.17787,15548,36857.067,3125581.21420,0
+1714323600000,84.63,84.94,84.58,84.83,39504.143,1714327199999,3348775.99037,10863,20699.742,1754729.27165,0
+1714327200000,84.83,85.21,84.65,85.09,61014.332,1714330799999,5181943.19190,13415,28211.467,2395595.37876,0
+1714330800000,85.09,85.27,84.87,85.09,41546.892,1714334399999,3533817.12099,11101,22201.473,1888312.68570,0
+1714334400000,85.09,85.38,85.00,85.37,70128.548,1714337999999,5972706.66035,13972,35067.455,2986765.75782,0
+1714338000000,85.36,85.41,85.03,85.12,40696.271,1714341599999,3468715.61106,10446,19543.224,1665702.91886,0
+1714341600000,85.12,85.33,84.29,84.53,161344.532,1714345199999,13685115.14429,27853,76561.962,6493972.87517,0
+1714345200000,84.52,84.53,83.51,83.94,160671.131,1714348799999,13489521.90599,29857,75570.679,6344246.55321,0
+1714348800000,83.95,84.80,83.88,84.78,100271.952,1714352399999,8463542.16871,20294,44769.245,3780185.02560,0
+1714352400000,84.78,85.62,84.67,85.10,146244.488,1714355999999,12450129.68580,25162,70931.880,6037745.34036,0
+1714356000000,85.10,85.37,84.01,84.74,193876.024,1714359599999,16418582.62962,32272,89479.508,7575878.15142,0
+1714359600000,84.74,84.97,83.01,83.13,203214.412,1714363199999,17082663.34347,36762,99719.992,8383372.64470,0
+1714363200000,83.13,83.79,82.75,83.70,119093.087,1714366799999,9927892.24452,24823,60190.743,5019960.10029,0
+1714366800000,83.70,84.08,83.43,84.02,88153.870,1714370399999,7386906.40844,19925,41663.538,3490432.55679,0
+1714370400000,84.01,84.06,81.59,82.22,325752.072,1714373999999,26834970.08640,49658,157484.741,12974832.83262,0
+1714374000000,82.22,82.87,82.10,82.38,111966.685,1714377599999,9226937.27171,21442,54722.078,4508362.89883,0
+1714377600000,82.38,82.58,81.66,82.55,118650.464,1714381199999,9747630.26742,21326,58855.878,4835251.97975,0
+1714381200000,82.54,83.83,82.28,83.40,171927.202,1714384799999,14301518.69389,26428,80758.905,6715499.49773,0
+1714384800000,83.39,83.89,83.23,83.83,97057.368,1714388399999,8104923.06854,20414,49483.523,4131525.89633,0
+1714388400000,83.83,83.89,83.27,83.47,82755.539,1714391999999,6914237.71944,18587,40298.124,3366524.32803,0
+1714392000000,83.46,83.82,82.66,83.66,149222.657,1714395599999,12427736.23795,25893,73314.122,6103888.61947,0
+1714395600000,83.66,83.82,82.63,82.85,131493.367,1714399199999,10929298.78303,25626,66579.993,5534276.56818,0
+1714399200000,82.84,83.63,82.66,83.43,142058.349,1714402799999,11821129.49370,23621,70978.080,5904832.16163,0
+1714402800000,83.42,83.58,83.05,83.44,97885.116,1714406399999,8161389.16084,18624,47512.619,3960926.62927,0
+1714406400000,83.45,83.85,83.23,83.23,104674.453,1714409999999,8744988.62776,19704,50120.529,4187528.16356,0
+1714410000000,83.23,83.85,83.14,83.16,88957.667,1714413599999,7420987.58645,16022,46932.803,3915629.35163,0
+1714413600000,83.15,83.39,82.74,83.03,87108.164,1714417199999,7232966.56519,15151,43228.385,3589570.56946,0
+1714417200000,83.04,83.18,82.46,82.75,85424.651,1714420799999,7072008.99429,16281,43022.007,3561827.39362,0
+1714420800000,82.75,83.02,82.10,82.35,107893.883,1714424399999,8909518.50919,16858,56128.036,4634529.91608,0
+1714424400000,82.34,82.47,82.05,82.29,41487.199,1714427999999,3412490.32308,8929,21901.402,1801300.97685,0
+1714428000000,82.29,83.53,82.29,83.21,126521.403,1714431599999,10512096.48884,20707,58681.620,4874804.28346,0
+1714431600000,83.21,84.17,83.21,83.48,110430.289,1714435199999,9247779.76190,21262,59354.319,4970781.17484,0
+1714435200000,83.49,84.50,83.16,84.49,100054.431,1714438799999,8389823.06689,19644,49543.664,4152266.01940,0
+1714438800000,84.49,84.49,82.92,83.00,98487.092,1714442399999,8245519.33994,17411,43484.218,3638124.23589,0
+1714442400000,82.98,83.35,82.24,83.25,132926.957,1714445999999,11013753.98195,23250,69854.447,5787570.02418,0
+1714446000000,83.25,83.54,83.15,83.29,57725.661,1714449599999,4811193.90423,11882,28651.441,2388136.67005,0
+1714449600000,83.30,83.39,82.92,83.02,50085.208,1714453199999,4164122.73720,10308,26593.038,2211144.47734,0
+1714453200000,83.02,83.38,82.76,83.03,49566.035,1714456799999,4115378.35360,11185,25158.993,2089019.04868,0
+1714456800000,83.03,83.28,82.95,83.25,37110.663,1714460399999,3084184.38183,9313,19791.337,1645036.34181,0
+1714460400000,83.26,83.32,82.85,82.86,46830.590,1714463999999,3892043.36127,12105,21865.084,1817152.86852,0
+1714464000000,82.86,83.01,80.18,80.64,332321.430,1714467599999,27060546.47142,50664,151790.455,12361310.39605,0
+1714467600000,80.63,81.43,80.36,80.99,160187.148,1714471199999,12958297.67066,31318,77835.585,6295543.04692,0
+1714471200000,80.98,81.19,80.37,80.62,90711.151,1714474799999,7330946.75637,18832,43961.817,3552085.75543,0
+1714474800000,80.61,80.61,79.37,79.66,193764.828,1714478399999,15495750.82307,34990,92402.546,7387384.70620,0
+1714478400000,79.66,79.90,78.02,78.88,269494.704,1714481999999,21253009.68093,47907,125764.237,9917759.79526,0
+1714482000000,78.88,79.23,78.20,78.37,156918.668,1714485599999,12362234.37600,26111,77770.925,6127873.90402,0
+1714485600000,78.36,79.54,78.28,79.36,156085.123,1714489199999,12320995.10516,29073,72194.092,5696236.57010,0
+1714489200000,79.35,79.65,78.40,78.71,127962.484,1714492799999,10109772.37485,24329,61041.181,4823412.87553,0
+1714492800000,78.71,78.76,77.07,78.39,240539.584,1714496399999,18767375.82721,44737,119480.018,9321610.26658,0
+1714496400000,78.39,79.04,78.30,78.86,88788.260,1714499999999,6988068.77738,20444,44570.768,3507725.83315,0
+1714500000000,78.85,79.00,78.23,78.50,64998.502,1714503599999,5107331.96892,16270,33795.105,2654987.75669,0
+1714503600000,78.50,78.76,77.50,78.05,198727.085,1714507199999,15517331.30535,34931,102262.211,7984218.24998,0
+1714507200000,78.04,79.22,78.04,78.86,128501.498,1714510799999,10135939.21717,26122,62439.446,4924890.77858,0
+1714510800000,78.87,79.16,78.87,78.91,45895.217,1714514399999,3626819.77007,11373,17143.651,1354779.66557,0
+1714514400000,78.91,79.98,78.88,79.61,92939.828,1714517999999,7392793.21537,19846,40384.978,3212316.00964,0
+1714518000000,79.60,79.74,79.32,79.43,46648.798,1714521599999,3709863.24234,12463,20739.894,1649659.04747,0
+1714521600000,79.42,79.86,78.91,78.96,107449.687,1714525199999,8525273.51629,19597,52683.413,4179920.61635,0
+1714525200000,78.96,79.49,78.39,79.35,110300.736,1714528799999,8714315.97015,21039,54364.331,4294257.13229,0
+1714528800000,79.35,79.38,78.50,79.13,106711.580,1714532399999,8425938.04509,18847,50975.989,4025492.22162,0
+1714532400000,79.14,79.52,79.05,79.49,34298.239,1714535999999,2718852.54385,10460,17602.403,1395403.35155,0
+1714536000000,79.48,80.07,79.31,79.70,80510.329,1714539599999,6409151.55234,13594,49908.308,3973767.08694,0
+1714539600000,79.69,79.89,79.29,79.51,66666.952,1714543199999,5302653.80119,14424,34598.336,2751773.09363,0
+1714543200000,79.52,79.60,78.52,78.58,75972.614,1714546799999,6006139.99680,17231,42240.217,3338374.48793,0
+1714546800000,78.59,78.66,75.84,76.28,693932.666,1714550399999,53290719.22339,89761,351533.444,27001638.20231,0
+1714550400000,76.28,76.47,74.49,76.04,438713.422,1714553999999,33109741.92779,65288,213526.857,16115387.80156,0
+1714554000000,76.04,76.75,75.91,76.40,136498.111,1714557599999,10436100.80890,23469,70252.460,5370794.23160,0
+1714557600000,76.41,76.86,76.14,76.84,96071.931,1714561199999,7351901.18702,18181,44785.973,3426603.13691,0
+1714561200000,76.84,77.31,76.64,77.30,76042.836,1714564799999,5849047.78935,14103,35165.910,2705437.26238,0
+1714564800000,77.31,77.81,77.11,77.32,123771.169,1714568399999,9582657.02489,23829,57788.534,4473812.93105,0
+1714568400000,77.33,77.46,76.82,77.07,93157.549,1714571999999,7187210.12746,19356,49662.680,3831545.11680,0
+1714572000000,77.07,77.41,76.68,77.33,95005.163,1714575599999,7317522.84311,19246,48709.660,3752055.03538,0
+1714575600000,77.34,77.47,76.48,77.17,102561.306,1714579199999,7899397.83724,20500,51821.288,3991226.74542,0
+1714579200000,77.17,77.81,76.92,77.42,109525.739,1714582799999,8465211.74167,21802,51412.432,3973255.43443,0
+1714582800000,77.42,78.75,77.08,78.50,108140.933,1714586399999,8423230.34753,22648,54149.163,4217583.37470,0
+1714586400000,78.50,80.85,78.42,80.34,366472.983,1714589999999,29210438.49391,61500,177816.960,14171186.70518,0
+1714590000000,80.34,80.63,78.21,78.58,318080.579,1714593599999,25196849.96537,55741,159842.293,12661790.32393,0
+1714593600000,78.60,79.38,78.31,79.07,113188.872,1714597199999,8933347.81062,24709,59468.895,4694288.88838,0
+1714597200000,79.08,79.81,78.88,79.55,76667.985,1714600799999,6088010.59545,16729,42402.069,3366549.65835,0
+1714600800000,79.55,79.86,79.50,79.65,62163.988,1714604399999,4954802.22411,14985,30020.206,2392664.20785,0
+1714604400000,79.66,80.23,79.58,80.11,49384.053,1714607999999,3947518.03939,11278,24952.202,1994477.85600,0
+1714608000000,80.12,80.39,79.48,79.77,94731.278,1714611599999,7567294.61167,18288,49174.175,3927515.82487,0
+1714611600000,79.77,79.93,78.72,79.30,118565.162,1714615199999,9405577.46479,22858,59835.928,4746951.63884,0
+1714615200000,79.30,79.90,79.24,79.69,70456.255,1714618799999,5603871.35523,17158,35956.513,2860011.51225,0
+1714618800000,79.70,79.93,79.64,79.72,48777.017,1714622399999,3891515.89308,10277,21448.352,1711189.70566,0
+1714622400000,79.73,79.82,79.52,79.61,45692.150,1714625999999,3642807.64957,8931,25641.876,2044632.70936,0
+1714626000000,79.61,79.65,79.03,79.47,47329.474,1714629599999,3755602.76039,11267,23286.087,1847805.51383,0
+1714629600000,79.46,79.65,79.16,79.16,37326.476,1714633199999,2963576.72691,9025,18908.030,1501051.80332,0
+1714633200000,79.17,79.53,78.80,78.82,59522.402,1714636799999,4714675.61086,11967,25999.068,2059881.49207,0
+1714636800000,78.82,79.01,78.58,78.72,78517.888,1714640399999,6185635.87056,15379,41063.596,3235286.71516,0
+1714640400000,78.73,79.32,78.64,79.20,54204.723,1714643999999,4277391.41228,13088,31885.636,2516746.45738,0
+1714644000000,79.21,79.82,79.08,79.76,77306.268,1714647599999,6146265.97264,17003,41432.382,3294124.83345,0
+1714647600000,79.77,80.76,79.72,80.30,162457.562,1714651199999,13040849.66755,27178,79117.058,6350004.22609,0
+1714651200000,80.31,80.66,79.90,79.97,104949.312,1714654799999,8424222.47868,19768,52873.093,4244252.09759,0
+1714654800000,79.97,80.17,79.50,79.76,94467.124,1714658399999,7545595.94281,18415,47914.752,3827540.87027,0
+1714658400000,79.77,80.66,79.38,80.42,138792.291,1714661999999,11107218.82424,25742,68861.573,5510906.92701,0
+1714662000000,80.42,80.79,80.18,80.54,86976.495,1714665599999,7001761.08371,19571,40673.867,3274294.89288,0
+1714665600000,80.55,80.58,80.14,80.25,61538.195,1714669199999,4944400.07427,14776,28220.792,2267263.35366,0
+1714669200000,80.25,80.70,80.14,80.60,65277.773,1714672799999,5252295.68625,12860,37620.322,3027193.09330,0
+1714672800000,80.61,81.26,80.35,80.78,78402.632,1714676399999,6334930.49872,17495,39199.861,3167795.53310,0
+1714676400000,80.79,80.87,80.47,80.70,36715.721,1714679999999,2961724.23893,12099,17762.652,1433142.79598,0
+1714680000000,80.70,80.77,79.96,80.13,73308.406,1714683599999,5883042.27242,15497,35666.892,2862244.79730,0
+1714683600000,80.13,80.75,80.09,80.40,47677.008,1714687199999,3835980.60803,11324,25485.190,2050199.19078,0
+1714687200000,80.40,80.82,80.11,80.22,72642.837,1714690799999,5844052.15676,15922,29525.887,2375779.13851,0
+1714690800000,80.23,80.29,79.98,80.00,69699.491,1714694399999,5585995.26371,12031,33993.353,2723951.51063,0
+1714694400000,79.99,80.29,79.91,80.14,64503.710,1714697999999,5164395.15021,13966,37053.999,2966501.37752,0
+1714698000000,80.13,80.73,80.08,80.50,60714.274,1714701599999,4885050.82433,14776,33286.248,2677793.19889,0
+1714701600000,80.51,81.01,80.36,80.59,63883.147,1714705199999,5156425.77320,14717,26383.670,2129238.13074,0
+1714705200000,80.60,80.94,80.51,80.68,50754.240,1714708799999,4097175.07569,12331,23215.478,1874155.28549,0
+1714708800000,80.68,80.71,80.30,80.50,36707.066,1714712399999,2955050.54280,10429,16410.347,1321040.26399,0
+1714712400000,80.51,80.51,80.20,80.21,33006.116,1714715999999,2652273.16159,9857,15692.119,1261085.93280,0
+1714716000000,80.21,80.27,79.70,79.79,71699.352,1714719599999,5730523.98133,15055,34794.047,2781073.73106,0
+1714719600000,79.79,80.02,79.37,79.50,89762.231,1714723199999,7153143.45556,15037,46074.682,3672177.83335,0
+1714723200000,79.50,79.89,79.49,79.72,52276.573,1714726799999,4166472.50845,11251,27213.694,2168718.91590,0
+1714726800000,79.71,80.08,79.68,79.75,48029.652,1714730399999,3836012.52236,10783,28592.786,2283824.78415,0
+1714730400000,79.75,79.96,79.28,79.61,91951.465,1714733999999,7320940.95332,14333,43929.000,3497792.25215,0
+1714734000000,79.61,80.00,79.41,79.89,73553.712,1714737599999,5858363.55655,12940,36451.928,2903123.96732,0
+1714737600000,79.89,81.42,79.79,81.23,241473.908,1714741199999,19504548.37774,32383,122572.839,9899551.23631,0
+1714741200000,81.22,81.80,81.11,81.69,187249.559,1714744799999,15260409.90740,28660,97088.447,7912832.75681,0
+1714744800000,81.69,81.97,81.25,81.63,121428.123,1714748399999,9908721.67805,19805,59291.423,4838604.69261,0
+1714748400000,81.62,82.09,81.37,81.88,64299.950,1714751999999,5253854.23153,12890,29956.680,2447696.19918,0
+1714752000000,81.88,82.07,81.66,81.75,78412.316,1714755599999,6422959.23749,14198,35507.525,2908349.55713,0
+1714755600000,81.75,81.90,81.55,81.81,34384.559,1714759199999,2810187.94408,9611,16594.367,1356238.12581,0
+1714759200000,81.81,81.92,81.52,81.55,38708.533,1714762799999,3162749.87809,9745,17046.010,1393009.85349,0
+1714762800000,81.55,81.65,81.34,81.63,51416.701,1714766399999,4187718.38286,10769,22243.308,1811829.22222,0
+1714766400000,81.62,82.59,81.50,82.24,106490.216,1714769999999,8748548.38764,17558,52916.503,4347043.84703,0
+1714770000000,82.25,82.43,81.76,81.92,59493.117,1714773599999,4880293.14895,11173,31256.329,2564079.00672,0
+1714773600000,81.92,82.00,81.53,81.80,58630.580,1714777199999,4793669.66166,12419,29024.132,2373138.95024,0
+1714777200000,81.80,82.26,81.74,81.83,61127.737,1714780799999,5011562.25686,12121,38961.606,3194437.48710,0
+1714780800000,81.83,82.44,81.75,82.22,64002.664,1714784399999,5252228.58909,13164,31019.040,2545416.51022,0
+1714784400000,82.23,82.29,81.80,81.84,70486.748,1714787999999,5782301.97382,12609,29246.909,2399675.41966,0
+1714788000000,81.84,82.08,81.50,81.98,51496.208,1714791599999,4212992.87036,10932,26725.395,2186354.47954,0
+1714791600000,81.99,82.06,81.80,81.94,33283.616,1714795199999,2726824.10211,8610,15063.907,1234212.54179,0
+1714795200000,81.94,82.15,81.75,82.04,38471.758,1714798799999,3153725.35920,9970,19138.389,1568987.91233,0
+1714798800000,82.05,82.11,81.69,81.97,31176.222,1714802399999,2552504.96580,8608,15603.386,1277602.55528,0
+1714802400000,81.98,82.00,81.65,81.70,38800.082,1714805999999,3175190.85507,9314,16269.879,1331588.91695,0
+1714806000000,81.71,81.80,81.55,81.59,26359.260,1714809599999,2153049.50509,6848,12737.087,1040481.34226,0
+1714809600000,81.60,81.97,81.54,81.92,26199.767,1714813199999,2143038.00297,7095,14125.132,1155503.71144,0
+1714813200000,81.92,82.11,81.74,81.79,43651.507,1714816799999,3575739.31072,8100,25786.955,2112204.80202,0
+1714816800000,81.78,82.90,81.63,82.87,121762.439,1714820399999,10005263.69714,16806,63962.701,5255392.02986,0
+1714820400000,82.87,82.98,81.86,82.23,120203.664,1714823999999,9916787.80478,18299,56173.504,4635911.08833,0
+1714824000000,82.24,82.59,82.04,82.56,63241.216,1714827599999,5206218.62573,11897,30940.572,2547180.45996,0
+1714827600000,82.56,82.72,81.36,82.21,133174.670,1714831199999,10927763.83056,19233,57520.193,4722080.57501,0
+1714831200000,82.21,82.46,81.95,82.40,53059.934,1714834799999,4361312.65715,11035,26363.325,2167337.86082,0
+1714834800000,82.40,82.44,82.06,82.30,33671.594,1714838399999,2770594.66958,8199,15510.645,1276472.15870,0
+1714838400000,82.30,82.44,82.01,82.44,40652.038,1714841999999,3342629.97938,9882,19830.454,1630486.44630,0
+1714842000000,82.43,82.44,81.75,81.88,58342.816,1714845599999,4788610.42823,10613,24275.625,1992571.16162,0
+1714845600000,81.87,82.26,81.84,82.09,25637.307,1714849199999,2103782.61520,7252,13914.372,1141717.20892,0
+1714849200000,82.08,82.30,81.95,82.27,36235.554,1714852799999,2976443.94930,7675,20378.944,1673988.26193,0
+1714852800000,82.27,82.55,82.23,82.27,51412.902,1714856399999,4236010.02006,9382,22316.990,1838973.14992,0
+1714856400000,82.27,82.36,81.63,82.03,49950.730,1714859999999,4096372.52454,9291,22776.328,1868324.99788,0
+1714860000000,82.03,82.10,81.66,81.71,26051.501,1714863599999,2132335.78453,7400,12082.543,988971.56267,0
+1714863600000,81.71,81.76,81.47,81.60,49298.146,1714867199999,4024095.35889,8762,19622.413,1602016.82139,0
+1714867200000,81.60,81.74,80.90,81.41,122869.836,1714870799999,9995205.34713,19094,61301.491,4986663.55935,0
+1714870800000,81.41,81.51,80.34,80.98,129679.281,1714874399999,10480929.15617,22927,69503.252,5617826.39287,0
+1714874400000,80.98,81.19,80.71,80.78,43049.262,1714877999999,3487284.91002,10316,21650.890,1753966.45333,0
+1714878000000,80.78,81.11,80.71,81.08,49431.131,1714881599999,4000183.72928,10456,25231.821,2041826.72815,0
+1714881600000,81.08,81.26,81.01,81.12,38270.355,1714885199999,3105504.77598,7768,19274.606,1564084.89444,0
+1714885200000,81.11,81.24,80.88,80.93,33035.463,1714888799999,2677684.06927,6571,13374.524,1084352.00540,0
+1714888800000,80.93,81.03,80.72,80.98,29401.831,1714892399999,2379124.63319,6902,16523.491,1337004.58795,0
+1714892400000,80.98,81.43,80.91,81.20,45218.158,1714895999999,3672741.12523,9164,24632.372,2000469.93140,0
+1714896000000,81.20,81.53,81.03,81.33,56211.148,1714899599999,4567586.32250,10273,28992.168,2355761.18371,0
+1714899600000,81.32,81.35,81.11,81.26,33322.346,1714903199999,2707208.98758,7365,16338.284,1327498.72410,0
+1714903200000,81.25,81.33,80.82,81.04,36600.692,1714906799999,2967326.71662,7590,18176.406,1473760.71026,0
+1714906800000,81.04,81.24,80.89,81.13,34083.623,1714910399999,2763489.32567,6971,15514.901,1257814.39236,0
+1714910400000,81.12,81.14,80.53,80.67,54988.202,1714913999999,4442557.71495,8915,21631.837,1747965.09050,0
+1714914000000,80.67,81.12,80.47,80.81,79975.113,1714917599999,6463864.17567,13355,38817.414,3137489.48586,0
+1714917600000,80.81,81.05,80.46,81.04,75377.862,1714921199999,6081750.87033,13193,30561.689,2466549.42767,0
+1714921200000,81.04,81.57,80.86,81.48,111759.160,1714924799999,9074150.91646,15910,57964.150,4706143.77344,0
+1714924800000,81.48,81.65,81.26,81.32,91304.830,1714928399999,7438228.19440,13687,42481.779,3461141.90136,0
+1714928400000,81.31,81.70,81.15,81.35,62935.869,1714931999999,5124475.83885,10198,33859.314,2756946.55146,0
+1714932000000,81.34,81.43,80.84,81.30,82799.989,1714935599999,6717758.30073,12870,43679.315,3544043.23454,0
+1714935600000,81.30,81.35,81.02,81.23,42938.956,1714939199999,3486967.98425,8215,15039.077,1221266.69210,0
+1714939200000,81.22,81.45,81.10,81.37,33761.887,1714942799999,2743466.63696,8158,16382.944,1331337.11659,0
+1714942800000,81.37,81.63,81.28,81.57,28570.148,1714946399999,2327273.05933,7319,13770.018,1121626.27816,0
+1714946400000,81.57,81.63,81.24,81.31,25799.125,1714949999999,2100659.04003,7061,11808.059,961442.56424,0
+1714950000000,81.32,81.49,81.20,81.28,28220.109,1714953599999,2295232.57282,7085,14188.140,1153895.32225,0
+1714953600000,81.29,81.60,81.16,81.24,55990.338,1714957199999,4554641.93400,10051,24914.435,2026569.74325,0
+1714957200000,81.25,81.68,81.11,81.23,74596.422,1714960799999,6069940.02339,11609,35133.998,2858866.36162,0
+1714960800000,81.23,81.37,80.72,80.74,53371.845,1714964399999,4327473.46938,8995,21372.994,1732858.09279,0
+1714964400000,80.74,80.89,80.55,80.78,52231.773,1714967999999,4218107.10026,9856,25421.205,2052766.79764,0
+1714968000000,80.79,81.25,80.66,81.24,44659.434,1714971599999,3613940.72022,8381,27583.011,2232653.39041,0
+1714971600000,81.24,81.72,81.04,81.52,116950.752,1714975199999,9533654.80149,14225,61846.073,5041549.24951,0
+1714975200000,81.53,81.95,81.45,81.94,80093.403,1714978799999,6549859.90085,13909,44338.372,3625444.77632,0
+1714978800000,81.94,84.18,81.80,83.28,354659.864,1714982399999,29526412.08593,49332,199848.458,16617102.34080,0
+1714982400000,83.28,84.03,83.13,83.30,152887.851,1714985999999,12782593.11835,27215,76432.181,6389811.06760,0
+1714986000000,83.30,83.82,83.30,83.75,68917.429,1714989599999,5763621.61926,13832,31866.723,2664817.87802,0
+1714989600000,83.76,83.96,81.85,82.33,215243.984,1714993199999,17829283.17494,31830,89454.035,7412578.90322,0
+1714993200000,82.33,82.68,81.73,82.30,221459.220,1714996799999,18189130.52725,26845,100193.469,8229778.94641,0
+1714996800000,82.31,82.33,80.37,80.94,280376.079,1715000399999,22801625.23353,40452,123879.981,10066369.96190,0
+1715000400000,80.94,81.61,80.73,81.46,112809.755,1715003999999,9160745.84841,20477,55875.111,4537987.12816,0
+1715004000000,81.45,81.65,80.32,80.43,101036.792,1715007599999,8189391.77204,18313,46083.095,3736595.33102,0
+1715007600000,80.43,81.73,79.94,81.70,182324.782,1715011199999,14684750.83909,29894,87018.487,7011555.08070,0
+1715011200000,81.70,81.78,81.16,81.28,103794.713,1715014799999,8460859.58112,19777,49917.371,4069664.99678,0
+1715014800000,81.29,81.93,81.10,81.55,98135.053,1715018399999,8002905.11670,18115,47189.511,3848545.48373,0
+1715018400000,81.55,81.72,81.07,81.29,72347.613,1715021999999,5892078.37319,14514,32527.188,2649432.92764,0
+1715022000000,81.28,81.30,80.62,81.06,67027.915,1715025599999,5425242.49308,14303,32951.489,2666819.36954,0
+1715025600000,81.05,81.27,80.86,81.18,42232.400,1715029199999,3424645.83654,9852,20455.727,1658931.66639,0
+1715029200000,81.17,81.35,81.15,81.21,28789.969,1715032799999,2338595.80291,7173,11043.234,897109.37395,0
+1715032800000,81.21,81.25,80.81,80.98,45243.215,1715036399999,3665873.40721,8829,18257.955,1479316.32640,0
+1715036400000,80.98,81.10,80.55,80.72,48630.255,1715039999999,3930248.66969,10810,21469.632,1735316.08368,0
+1715040000000,80.73,81.14,80.25,80.90,84849.815,1715043599999,6853081.86271,16225,39754.755,3210925.04882,0
+1715043600000,80.91,81.38,80.82,81.37,45973.265,1715047199999,3730699.05963,10937,24685.316,2003372.41625,0
+1715047200000,81.37,81.46,81.16,81.20,59338.204,1715050799999,4825802.52030,8196,29576.487,2405296.62938,0
+1715050800000,81.19,81.26,79.68,80.40,155399.256,1715054399999,12477116.25131,23304,72498.602,5820415.47763,0
+1715054400000,80.40,80.72,80.25,80.70,60865.112,1715057999999,4901273.97855,12442,33371.409,2687016.64151,0
+1715058000000,80.70,80.74,80.17,80.43,42335.414,1715061599999,3408167.62971,10337,19173.593,1543526.56758,0
+1715061600000,80.43,80.55,79.93,80.21,52825.917,1715065199999,4237040.32679,11356,24799.599,1989203.16435,0
+1715065200000,80.21,80.46,80.00,80.39,43515.983,1715068799999,3494267.39282,9032,21253.363,1706681.29585,0
+1715068800000,80.39,81.48,80.22,81.35,113614.804,1715072399999,9208624.01144,18447,59504.392,4823530.85285,0
+1715072400000,81.35,81.58,81.32,81.39,52610.127,1715075999999,4284600.15084,9692,26619.669,2167775.86579,0
+1715076000000,81.38,81.60,81.08,81.58,57731.028,1715079599999,4693612.38248,10794,28754.285,2337304.93966,0
+1715079600000,81.57,81.73,80.98,81.02,102272.595,1715083199999,8324221.50855,16639,45171.137,3676587.11094,0
+1715083200000,81.02,81.91,81.02,81.68,102599.671,1715086799999,8370548.45326,15278,47175.376,3847907.49511,0
+1715086800000,81.69,82.07,81.45,81.83,102403.101,1715090399999,8374702.18893,16187,49150.021,4019582.28752,0
+1715090400000,81.83,82.42,81.49,82.20,146855.125,1715093999999,12044594.81408,20707,76177.524,6247972.80919,0
+1715094000000,82.20,82.35,81.80,81.90,149126.236,1715097599999,12240817.62997,20583,75621.402,6207334.95275,0
+1715097600000,81.90,82.07,81.70,82.00,56275.602,1715101199999,4609300.44484,9851,24595.955,2014504.92128,0
+1715101200000,82.00,82.32,81.87,82.03,64961.101,1715104799999,5333542.18170,11786,26439.562,2170745.87259,0
+1715104800000,82.03,82.21,81.51,82.14,80050.990,1715108399999,6556047.39593,13734,33988.480,2782782.48061,0
+1715108400000,82.14,82.65,82.09,82.24,82661.362,1715111999999,6806149.40934,14418,40295.696,3318834.67868,0
+1715112000000,82.24,82.37,81.59,81.88,84324.178,1715115599999,6912629.44355,12820,39367.090,3226844.49945,0
+1715115600000,81.89,82.09,81.27,81.39,53718.247,1715119199999,4390965.73912,10378,25737.555,2103781.43744,0
+1715119200000,81.39,81.43,80.70,81.00,86534.786,1715122799999,7018016.48422,15646,39987.370,3242181.91838,0
+1715122800000,81.01,81.07,80.29,80.79,115064.029,1715126399999,9277746.52242,21564,56114.074,4524485.71270,0
+1715126400000,80.79,81.06,79.93,80.69,127308.004,1715129999999,10255864.58394,23664,60293.088,4857457.74171,0
+1715130000000,80.70,81.06,80.56,80.88,45789.026,1715133599999,3702725.36458,12012,21776.891,1760744.33552,0
+1715133600000,80.87,81.15,80.80,80.96,37515.319,1715137199999,3037991.45327,9014,18653.586,1510669.26445,0
+1715137200000,80.95,81.07,80.64,80.76,48935.914,1715140799999,3956658.33385,9364,24406.045,1973335.22177,0
+1715140800000,80.77,80.92,79.73,80.05,91636.716,1715144399999,7356114.51173,15879,45653.100,3665005.22606,0
+1715144400000,80.05,80.36,79.55,80.11,87108.098,1715147999999,6964600.97717,15584,42569.727,3404807.39951,0
+1715148000000,80.11,80.29,79.27,79.91,142112.449,1715151599999,11329618.94288,21342,69865.340,5571017.26798,0
+1715151600000,79.92,80.13,79.60,79.91,76205.159,1715155199999,6088483.04854,14139,35504.430,2836550.00025,0
+1715155200000,79.90,80.32,79.70,80.06,70993.981,1715158799999,5678491.85799,14753,36779.069,2942044.69029,0
+1715158800000,80.06,80.13,79.46,79.93,61984.737,1715162399999,4947384.03646,12190,30432.034,2428985.27576,0
+1715162400000,79.94,80.14,79.81,80.09,49597.486,1715165999999,3967397.97397,9849,25956.924,2076693.36345,0
+1715166000000,80.09,80.40,79.65,80.25,72983.798,1715169599999,5841224.57946,13567,37143.905,2973309.99377,0
+1715169600000,80.26,80.70,80.22,80.63,93183.154,1715173199999,7503366.00236,17341,42804.987,3446119.03221,0
+1715173200000,80.63,82.20,80.42,81.84,246399.120,1715176799999,20068130.96875,36600,127663.938,10399009.69180,0
+1715176800000,81.84,82.03,81.41,81.63,126453.832,1715180399999,10334329.49446,22506,64625.553,5282041.59002,0
+1715180400000,81.63,81.87,80.82,81.68,140420.056,1715183999999,11417995.20165,22000,59520.866,4842869.20910,0
+1715184000000,81.67,82.00,81.36,81.67,82085.570,1715187599999,6708884.04085,14048,37494.400,3063709.73894,0
+1715187600000,81.68,82.13,81.46,81.54,60784.182,1715191199999,4970785.92190,11805,34834.780,2848901.41737,0
+1715191200000,81.54,81.97,81.48,81.71,52331.365,1715194799999,4278356.05534,10535,28259.973,2310275.11853,0
+1715194800000,81.72,82.29,81.33,81.79,83702.334,1715198399999,6846985.35312,15516,42488.745,3475613.69918,0
+1715198400000,81.79,81.95,80.65,80.92,156743.537,1715201999999,12711336.39358,26522,77682.285,6299576.40356,0
+1715202000000,80.93,81.31,80.38,81.15,79676.307,1715205599999,6439675.89365,13894,37364.154,3018918.90930,0
+1715205600000,81.16,81.34,80.72,81.31,66630.335,1715209199999,5402035.53420,12601,33812.659,2741289.47995,0
+1715209200000,81.32,81.70,81.00,81.66,73277.855,1715212799999,5958621.79272,13547,32793.087,2667040.06799,0
+1715212800000,81.66,81.96,81.59,81.74,84970.273,1715216399999,6948992.87957,14090,43701.034,3574615.73940,0
+1715216400000,81.75,82.20,81.74,81.98,71023.935,1715219999999,5819845.42971,11745,38828.142,3181703.68539,0
+1715220000000,81.99,82.74,81.90,82.29,98903.413,1715223599999,8146724.64582,14556,53081.031,4372716.81289,0
+1715223600000,82.30,82.45,82.02,82.09,50631.510,1715227199999,4163973.87050,10349,23389.181,1923404.05229,0
+1715227200000,82.10,82.23,81.78,81.92,62399.596,1715230799999,5113419.97800,9552,29071.775,2382301.81036,0
+1715230800000,81.93,82.12,81.71,81.85,42792.805,1715234399999,3505475.54823,8218,21644.019,1773260.69567,0
+1715234400000,81.85,81.98,81.56,81.65,33952.888,1715237999999,2776221.62260,8107,15889.347,1299054.83516,0
+1715238000000,81.66,81.68,81.26,81.45,53253.336,1715241599999,4339406.14346,10802,27840.226,2268445.37839,0
+1715241600000,81.46,82.00,81.27,81.97,49978.936,1715245199999,4081226.63267,11055,26109.257,2131971.12802,0
+1715245200000,81.98,82.20,81.53,82.19,105142.228,1715248799999,8610925.48564,17616,52619.807,4310023.52075,0
+1715248800000,82.18,82.46,81.67,81.72,128927.867,1715252399999,10584446.31870,19132,62442.991,5126338.36279,0
+1715252400000,81.72,82.11,81.60,81.79,82532.344,1715255999999,6752736.28351,13614,40128.571,3283599.38476,0
+1715256000000,81.80,82.29,81.63,81.85,84087.885,1715259599999,6885348.05530,13683,44846.440,3671687.46259,0
+1715259600000,81.86,81.94,80.99,81.21,107584.479,1715263199999,8755091.74115,18050,39845.176,3242897.98487,0
+1715263200000,81.21,81.44,80.67,81.13,109979.002,1715266799999,8906786.71051,19201,54920.329,4447995.95109,0
+1715266800000,81.13,81.87,81.03,81.67,109510.406,1715270399999,8927761.21170,21121,58128.331,4738446.08302,0
+1715270400000,81.67,82.10,81.55,81.63,74402.873,1715273999999,6092382.19173,16183,37909.625,3103820.22586,0
+1715274000000,81.63,82.44,81.44,82.03,90311.461,1715277599999,7412618.12173,16709,42950.904,3526194.31565,0
+1715277600000,82.03,82.41,81.93,82.21,40791.282,1715281199999,3351196.96431,10933,23376.650,1920325.86705,0
+1715281200000,82.21,82.46,82.20,82.44,29220.729,1715284799999,2405956.87515,8601,17003.262,1400027.79729,0
+1715284800000,82.43,82.53,82.17,82.32,34109.938,1715288399999,2808357.04258,8460,18073.318,1487930.78267,0
+1715288400000,82.32,82.54,82.23,82.42,29030.533,1715291999999,2391072.45191,7384,14876.262,1225258.11440,0
+1715292000000,82.43,83.13,82.23,82.92,68924.287,1715295599999,5701232.32595,14778,39733.866,3287578.30638,0
+1715295600000,82.92,83.13,82.68,83.02,81930.023,1715299199999,6795007.06895,14826,41276.663,3423265.33298,0
+1715299200000,83.02,83.34,82.80,83.27,65020.231,1715302799999,5401941.85120,13170,32052.107,2662856.24097,0
+1715302800000,83.27,83.45,83.12,83.31,39756.216,1715306399999,3311460.95347,9637,18636.273,1552326.09994,0
+1715306400000,83.32,83.37,82.95,83.08,38787.566,1715309999999,3225174.98290,8835,18462.339,1535077.37336,0
+1715310000000,83.09,83.15,82.83,82.99,29224.674,1715313599999,2425688.61461,6142,11835.010,982462.56158,0
+1715313600000,82.99,83.29,82.93,83.18,41538.464,1715317199999,3452056.83084,7690,22017.838,1829780.42251,0
+1715317200000,83.19,83.28,82.93,83.06,33628.784,1715320799999,2793741.40809,7066,15316.111,1272375.02075,0
+1715320800000,83.07,83.20,83.01,83.17,64590.651,1715324399999,5370617.34430,8745,38928.532,3237320.46988,0
+1715324400000,83.17,83.36,82.98,83.06,64369.521,1715327999999,5351524.32179,10861,34138.089,2838792.52733,0
+1715328000000,83.07,83.21,82.95,83.20,33636.954,1715331599999,2794780.42926,7989,14182.159,1178424.64510,0
+1715331600000,83.21,83.22,82.96,83.06,36337.896,1715335199999,3019605.02945,7841,16392.812,1362070.19985,0
+1715335200000,83.06,83.24,82.97,83.22,26116.717,1715338799999,2170714.11245,6262,12499.485,1038999.56766,0
+1715338800000,83.21,83.45,83.02,83.35,51398.996,1715342399999,4280544.05880,9657,26443.562,2202413.59263,0
+1715342400000,83.36,83.46,83.03,83.16,61144.536,1715345999999,5090133.93958,10282,26480.892,2205044.95690,0
+1715346000000,83.17,83.21,82.69,82.85,72506.898,1715349599999,6010834.18893,11962,31075.005,2575737.61187,0
+1715349600000,82.86,82.96,79.88,80.61,461746.276,1715353199999,37487218.83343,57912,212100.914,17220236.02367,0
+1715353200000,80.61,80.91,79.90,80.79,249103.549,1715356799999,20026640.26272,36599,123955.803,9966486.38105,0
+1715356800000,80.79,81.17,80.30,81.01,212024.570,1715360399999,17102006.80781,26467,96554.882,7789858.50331,0
+1715360400000,81.00,81.10,80.37,80.73,110301.183,1715363999999,8903700.51515,18739,48502.836,3915433.17884,0
+1715364000000,80.73,80.94,80.47,80.66,57166.173,1715367599999,4614363.44458,12374,28232.005,2278909.22157,0
+1715367600000,80.66,80.84,80.38,80.55,50669.752,1715371199999,4082468.69002,9978,25971.934,2092128.50838,0
+1715371200000,80.55,80.70,79.63,79.99,147111.381,1715374799999,11784810.59802,18358,57885.369,4635438.65554,0
+1715374800000,79.99,80.44,79.90,80.22,32531.322,1715378399999,2607339.77050,7629,15062.009,1206926.11247,0
+1715378400000,80.21,80.29,79.48,79.85,61729.940,1715381999999,4929300.93894,12094,28196.499,2251188.79774,0
+1715382000000,79.84,80.38,79.75,80.18,33397.661,1715385599999,2676345.70303,7976,17382.953,1393179.88688,0
+1715385600000,80.18,80.57,80.10,80.42,53720.838,1715389199999,4317626.48284,11754,26231.927,2108464.17056,0
+1715389200000,80.42,81.00,80.37,80.75,61584.815,1715392799999,4971051.59159,11733,27405.198,2212306.76414,0
+1715392800000,80.74,80.77,80.17,80.53,50216.567,1715396399999,4040842.54117,10378,23511.282,1891907.42881,0
+1715396400000,80.53,80.54,80.14,80.32,34549.633,1715399999999,2776594.79588,8076,17785.102,1429181.92781,0
+1715400000000,80.31,80.40,80.15,80.17,25257.524,1715403599999,2027659.29197,7084,12235.286,982277.76499,0
+1715403600000,80.17,80.49,80.15,80.36,22002.115,1715407199999,1766993.60920,5992,13567.763,1089570.57531,0
+1715407200000,80.36,80.61,80.30,80.33,30577.761,1715410799999,2460366.47736,7786,15554.165,1251618.89635,0
+1715410800000,80.34,80.81,80.33,80.70,34910.938,1715414399999,2814963.35436,7491,15987.027,1288812.60752,0
+1715414400000,80.70,80.78,80.22,80.29,52339.513,1715417999999,4216143.73292,10538,22972.725,1850938.30176,0
+1715418000000,80.29,80.92,80.28,80.82,46332.912,1715421599999,3737180.79001,8679,27783.058,2240936.75730,0
+1715421600000,80.82,80.89,80.58,80.80,44352.516,1715425199999,3581382.06306,8478,21718.825,1753775.88028,0
+1715425200000,80.80,81.29,80.53,81.19,63897.662,1715428799999,5171998.03863,11798,33504.302,2711843.90453,0
+1715428800000,81.18,82.30,81.16,82.00,189763.014,1715432399999,15535722.34630,27811,102251.627,8372756.90726,0
+1715432400000,82.00,82.08,81.05,81.28,127660.048,1715435999999,10411909.88615,17967,51664.386,4217611.06788,0
+1715436000000,81.27,81.39,80.75,80.84,65212.462,1715439599999,5287047.07375,12620,31806.995,2578865.98279,0
+1715439600000,80.85,81.33,80.59,80.80,102642.713,1715443199999,8308567.06313,17225,51715.089,4185928.16592,0
+1715443200000,80.80,81.00,80.70,80.89,44669.512,1715446799999,3611176.28054,9664,25951.234,2098059.36490,0
+1715446800000,80.89,81.22,80.84,81.21,33474.841,1715450399999,2713654.86712,6964,19084.208,1547063.37038,0
+1715450400000,81.22,81.50,81.13,81.35,36890.691,1715453999999,3000505.36064,7628,17955.659,1460445.63436,0
+1715454000000,81.36,81.45,81.25,81.42,23648.552,1715457599999,1923921.95850,5486,12090.080,983531.89270,0
+1715457600000,81.42,81.72,81.14,81.72,47741.726,1715461199999,3887012.01953,8546,24126.323,1964647.98552,0
+1715461200000,81.72,81.75,81.40,81.45,34173.132,1715464799999,2787828.27159,6691,15205.849,1240383.59134,0
+1715464800000,81.45,81.56,81.26,81.53,32037.734,1715468399999,2608405.02549,6955,17131.336,1394934.41167,0
+1715468400000,81.54,81.63,81.19,81.35,24573.242,1715471999999,2000946.16124,6520,12365.559,1006819.06906,0
+1715472000000,81.35,81.85,81.27,81.80,44882.291,1715475599999,3658227.46316,10091,24381.533,1987423.58187,0
+1715475600000,81.81,81.95,81.49,81.63,36946.376,1715479199999,3019239.44932,7649,16513.489,1349611.73683,0
+1715479200000,81.64,81.66,81.39,81.44,22809.369,1715482799999,1858923.88563,5870,9887.060,805840.03474,0
+1715482800000,81.45,81.48,81.26,81.34,24181.909,1715486399999,1967362.85139,5858,9886.374,804383.93881,0
+1715486400000,81.34,81.54,81.27,81.40,25199.258,1715489999999,2051034.53570,5923,13650.615,1111029.92353,0
+1715490000000,81.41,81.44,81.21,81.29,20020.750,1715493599999,1628154.55542,4804,9383.605,763175.32668,0
+1715493600000,81.30,81.38,81.13,81.22,21995.790,1715497199999,1787168.51419,5863,10034.344,815235.50169,0
+1715497200000,81.23,81.34,80.78,81.31,77993.434,1715500799999,6325292.48357,12998,38159.683,3093958.22920,0
+1715500800000,81.32,81.58,81.26,81.38,53100.937,1715504399999,4322753.35972,10955,28255.119,2300525.47039,0
+1715504400000,81.38,81.61,81.22,81.51,31367.071,1715507999999,2553178.05917,6524,15200.265,1237246.61383,0
+1715508000000,81.51,81.75,81.43,81.55,85020.972,1715511599999,6939312.69880,11212,41551.703,3391225.28922,0
+1715511600000,81.55,81.68,81.19,81.37,47264.856,1715515199999,3849475.30740,7108,21333.120,1738206.14620,0
+1715515200000,81.37,81.64,81.36,81.43,39273.044,1715518799999,3200021.71593,6627,24674.699,2010724.61272,0
+1715518800000,81.43,81.84,81.26,81.78,36539.321,1715522399999,2980758.52735,7164,16274.574,1328423.23438,0
+1715522400000,81.79,82.02,81.78,81.80,44653.414,1715525999999,3657043.89720,9352,21963.043,1798781.42490,0
+1715526000000,81.81,82.14,81.80,81.96,48419.574,1715529599999,3968161.37955,9779,27929.533,2288917.31984,0
+1715529600000,81.97,82.15,81.71,81.72,47396.918,1715533199999,3884474.48722,9735,21030.526,1723374.53540,0
+1715533200000,81.72,82.00,81.66,82.00,40828.905,1715536799999,3341015.93642,8768,20832.694,1704740.55442,0
+1715536800000,82.00,82.07,81.72,81.76,32144.964,1715540399999,2633640.56431,7365,13669.274,1120094.44515,0
+1715540400000,81.76,81.81,81.62,81.80,29524.831,1715543999999,2412976.56147,6087,14142.242,1155855.75667,0
+1715544000000,81.80,81.92,81.68,81.70,23472.681,1715547599999,1920466.65788,6035,11546.506,944690.35064,0
+1715547600000,81.70,81.75,81.14,81.49,62476.334,1715551199999,5088531.35652,10137,29503.209,2402442.02741,0
+1715551200000,81.50,81.54,81.33,81.38,23826.842,1715554799999,1940000.63367,6831,13088.498,1065729.88524,0
+1715554800000,81.37,81.48,81.25,81.39,23970.842,1715558399999,1950466.62213,5905,13995.116,1138849.76160,0
+1715558400000,81.39,81.98,81.35,81.63,48143.403,1715561999999,3930628.84531,11472,26453.401,2159962.15609,0
+1715562000000,81.63,81.67,80.60,81.09,93946.692,1715565599999,7618592.52998,19084,41949.888,3402285.80513,0
+1715565600000,81.08,81.19,79.26,79.75,220964.382,1715569199999,17698085.16012,38022,99231.361,7949127.87093,0
+1715569200000,79.74,79.88,78.87,79.87,151551.147,1715572799999,12036702.72563,27791,73544.607,5842141.58129,0
+1715572800000,79.86,79.94,79.51,79.73,81046.792,1715576399999,6461282.25108,13606,47514.606,3787523.94415,0
+1715576400000,79.72,79.96,79.52,79.62,56168.602,1715579999999,4481229.52079,12355,26622.310,2124352.86503,0
+1715580000000,79.61,80.72,79.57,80.65,76178.089,1715583599999,6116593.45066,15634,42473.588,3411060.35820,0
+1715583600000,80.64,81.60,80.52,81.36,142562.467,1715587199999,11558536.56713,24857,74918.606,6074808.67045,0
+1715587200000,81.36,82.50,81.35,82.24,331805.892,1715590799999,27219985.39024,39450,191721.945,15725769.16522,0
+1715590800000,82.24,82.52,82.10,82.28,81543.732,1715594399999,6713934.70172,15318,39459.288,3249233.71082,0
+1715594400000,82.27,82.33,81.32,81.84,92341.347,1715597999999,7558014.30132,16721,41500.470,3396178.45726,0
+1715598000000,81.85,82.07,81.67,81.88,50454.230,1715601599999,4130483.76022,10315,25353.238,2075235.87153,0
+1715601600000,81.89,82.06,81.61,81.87,71094.977,1715605199999,5820513.62889,12460,32457.889,2656872.82811,0
+1715605200000,81.88,81.99,81.46,81.55,77237.308,1715608799999,6313432.71039,16300,34991.257,2860985.21016,0
+1715608800000,81.55,81.92,81.28,81.36,76340.376,1715612399999,6230459.06027,15402,38101.402,3110217.32665,0
+1715612400000,81.36,81.86,81.28,81.74,60938.107,1715615999999,4970127.38746,12813,33167.150,2704989.11991,0
+1715616000000,81.74,82.16,81.69,81.93,70678.186,1715619599999,5790650.20552,15347,33495.168,2744065.27798,0
+1715619600000,81.93,81.98,81.07,81.23,101003.113,1715623199999,8220881.77574,18314,47615.207,3875217.18961,0
+1715623200000,81.22,81.26,80.57,80.93,78714.716,1715626799999,6362579.16826,14745,40547.604,3277338.15095,0
+1715626800000,80.92,81.22,80.92,81.08,35675.751,1715630399999,2892268.11523,8743,17428.857,1413074.74015,0
+1715630400000,81.07,81.11,80.89,80.93,28951.278,1715633999999,2345091.22235,6711,15079.425,1221424.92573,0
+1715634000000,80.92,80.96,80.72,80.74,21650.341,1715637599999,1749916.60071,5829,10227.787,826631.11279,0
+1715637600000,80.74,80.88,80.58,80.61,38540.595,1715641199999,3111295.90944,8451,17627.290,1423030.72725,0
+1715641200000,80.61,80.79,80.51,80.59,30240.839,1715644799999,2438493.53905,7395,12299.405,991820.91571,0
+1715644800000,80.59,80.89,80.41,80.54,61054.515,1715648399999,4919131.79687,11471,26931.302,2169802.02001,0
+1715648400000,80.54,80.68,80.04,80.21,53679.297,1715651999999,4313745.65843,12234,21722.105,1745712.35693,0
+1715652000000,80.20,80.35,79.69,80.09,89218.831,1715655599999,7134888.77723,16786,38404.123,3072953.65260,0
+1715655600000,80.09,80.12,79.84,80.06,42119.959,1715659199999,3369950.06014,8283,24018.651,1921348.27644,0
+1715659200000,80.06,80.32,79.96,80.18,54181.812,1715662799999,4343327.78181,8337,29685.936,2379682.66125,0
+1715662800000,80.18,80.47,80.12,80.27,37506.958,1715666399999,3012132.70742,7978,19315.590,1551221.94522,0
+1715666400000,80.28,80.28,79.00,79.92,328155.107,1715669999999,26142424.27890,35006,136006.070,10828017.01800,0
+1715670000000,79.91,81.73,79.85,80.90,242024.895,1715673599999,19576673.12211,33226,134193.238,10845183.81687,0
+1715673600000,80.89,81.13,80.73,81.06,67296.983,1715677199999,5447480.69305,13172,33142.800,2682801.98499,0
+1715677200000,81.05,81.22,80.67,80.84,47420.473,1715680799999,3839468.40222,10328,22073.321,1786952.21481,0
+1715680800000,80.83,81.20,80.63,80.98,53670.725,1715684399999,4342290.01179,11649,28151.863,2277407.14796,0
+1715684400000,80.97,81.12,79.89,80.13,164629.372,1715687999999,13239104.19041,21517,71297.758,5731401.99026,0
+1715688000000,80.13,80.36,79.46,79.71,130303.113,1715691599999,10412458.25049,25105,65990.658,5273213.08318,0
+1715691600000,79.71,80.00,79.35,79.56,82468.591,1715695199999,6578378.08647,15506,40959.383,3267962.12618,0
+1715695200000,79.57,79.73,78.33,78.93,329630.436,1715698799999,26051558.01992,43326,143689.532,11358212.22586,0
+1715698800000,78.92,79.79,78.83,79.62,110992.640,1715702399999,8811758.44192,19638,56379.717,4475832.99869,0
+1715702400000,79.62,79.69,79.11,79.22,90787.357,1715705999999,7212902.13371,15091,48343.037,3841373.61307,0
+1715706000000,79.23,79.26,78.62,79.04,96994.103,1715709599999,7656285.52049,16210,47454.417,3745699.13421,0
+1715709600000,79.03,79.33,78.90,79.24,36904.533,1715713199999,2919623.12270,8564,17248.990,1364583.67645,0
+1715713200000,79.23,79.46,79.18,79.28,30982.583,1715716799999,2457208.56257,7085,14665.636,1163060.19666,0
+1715716800000,79.27,79.56,79.18,79.30,44745.825,1715720399999,3552377.14549,8013,20666.720,1640664.57445,0
+1715720400000,79.30,79.33,78.98,79.17,32178.094,1715723999999,2546311.80328,6758,14705.141,1163654.71138,0
+1715724000000,79.16,79.16,78.55,78.90,40600.567,1715727599999,3200391.76399,8277,16622.981,1310286.67334,0
+1715727600000,78.90,78.90,78.54,78.73,38173.980,1715731199999,3005875.82013,8277,16581.491,1305705.36772,0
+1715731200000,78.73,79.01,78.36,78.51,62968.252,1715734799999,4955909.78463,12946,28835.274,2269318.71317,0
+1715734800000,78.51,79.01,78.49,78.97,30060.722,1715738399999,2369758.71383,8175,14117.550,1112751.79768,0
+1715738400000,78.96,79.03,78.72,78.82,27200.914,1715741999999,2144949.36016,7182,11874.951,936361.75204,0
+1715742000000,78.82,78.92,78.74,78.84,36098.903,1715745599999,2845115.34477,7622,19418.450,1530488.16566,0
+1715745600000,78.83,79.10,78.74,79.02,38843.780,1715749199999,3065034.14788,8147,20146.687,1589967.13791,0
+1715749200000,79.02,79.13,78.79,78.85,38855.835,1715752799999,3067925.40409,7279,18810.954,1485195.54859,0
+1715752800000,78.84,78.96,78.51,78.68,36824.468,1715756399999,2897982.30207,7761,17290.243,1360437.91074,0
+1715756400000,78.69,79.04,78.67,78.76,43774.012,1715759999999,3451715.04700,9069,23424.284,1846873.64919,0
+1715760000000,78.76,78.92,78.41,78.54,63265.056,1715763599999,4976895.07252,10711,32980.641,2594858.01350,0
+1715763600000,78.54,79.16,78.18,78.91,109752.567,1715767199999,8634409.17157,17703,54977.981,4326391.18936,0
+1715767200000,78.91,79.05,78.57,78.80,60402.935,1715770799999,4763545.13168,12658,30004.474,2366365.30781,0
+1715770800000,78.80,78.94,78.27,78.58,66050.269,1715774399999,5189060.28419,13306,32607.056,2561745.38014,0
+1715774400000,78.59,79.78,78.37,79.73,272491.411,1715777999999,21636835.88827,36895,132084.197,10486245.05851,0
+1715778000000,79.72,80.85,79.63,80.04,208590.733,1715781599999,16739304.05431,35582,106367.077,8535636.57105,0
+1715781600000,80.05,80.65,79.89,80.60,88802.558,1715785199999,7130153.65919,17692,43429.440,3488063.33184,0
+1715785200000,80.60,81.15,80.49,80.56,130065.352,1715788799999,10508648.50950,21534,70228.953,5674703.34819,0
+1715788800000,80.56,81.00,80.46,80.90,100564.268,1715792399999,8124450.52801,16237,51690.003,4176360.70957,0
+1715792400000,80.90,81.01,80.79,80.97,72574.387,1715795999999,5875079.79677,9396,34182.942,2767599.39790,0
+1715796000000,80.97,81.48,80.92,81.46,144504.548,1715799599999,11726990.76196,14895,79364.892,6438122.10928,0
+1715799600000,81.45,82.00,81.21,81.94,104656.147,1715803199999,8539298.33698,17539,53139.984,4336576.52607,0
+1715803200000,81.95,82.23,81.82,82.18,74761.332,1715806799999,6135254.30799,16879,33823.406,2775667.63598,0
+1715806800000,82.18,82.41,81.90,81.93,47783.706,1715810399999,3925851.12326,9927,25052.168,2057862.49921,0
+1715810400000,81.94,82.19,81.77,82.13,42299.993,1715813999999,3467844.64703,9683,21811.950,1788048.24192,0
+1715814000000,82.14,82.84,82.13,82.42,73680.949,1715817599999,6076023.20576,15330,42197.473,3480176.85214,0
+1715817600000,82.43,82.76,82.19,82.35,100633.176,1715821199999,8297117.89433,17378,47100.656,3883449.41088,0
+1715821200000,82.35,82.45,82.16,82.30,45385.922,1715824799999,3734692.52348,8551,22782.647,1874916.12900,0
+1715824800000,82.30,82.45,81.99,82.15,37185.074,1715828399999,3056638.90437,8353,18440.380,1515865.15866,0
+1715828400000,82.15,82.58,82.13,82.46,37510.967,1715831999999,3091060.36789,7443,17725.998,1460818.78686,0
+1715832000000,82.46,82.74,82.41,82.43,57014.792,1715835599999,4705895.49058,8985,27999.047,2311127.29590,0
+1715835600000,82.43,82.48,82.19,82.31,24805.445,1715839199999,2042887.95779,6168,10712.035,882249.18145,0
+1715839200000,82.31,82.50,82.28,82.33,33010.519,1715842799999,2720087.40370,7498,16835.485,1387287.87043,0
+1715842800000,82.32,82.48,82.27,82.45,34947.022,1715846399999,2879640.84513,7137,17998.430,1483007.44919,0
+1715846400000,82.45,82.55,82.11,82.19,54619.718,1715849999999,4498572.63012,10227,23517.639,1936679.79438,0
+1715850000000,82.20,82.50,82.08,82.50,35623.202,1715853599999,2929918.18401,7183,16995.872,1397781.54886,0
+1715853600000,82.50,82.54,82.09,82.23,45895.374,1715857199999,3778892.52635,9467,22263.192,1833058.11174,0
+1715857200000,82.23,82.44,82.11,82.26,35861.790,1715860799999,2950691.01892,7163,18609.941,1531142.99801,0
+1715860800000,82.26,82.40,81.56,81.75,136824.041,1715864399999,11212812.29759,23041,69061.729,5658862.33577,0
+1715864400000,81.76,82.17,81.55,82.16,81784.085,1715867999999,6692799.57578,13883,44877.200,3672621.27321,0
+1715868000000,82.16,82.27,81.33,81.47,122445.932,1715871599999,10011233.66745,20050,64912.883,5305934.94526,0
+1715871600000,81.48,82.51,81.41,82.36,118818.459,1715875199999,9752352.64866,17696,61772.667,5068890.03276,0
+1715875200000,82.36,83.25,82.35,83.02,179086.557,1715878799999,14824253.10366,24158,103471.438,8562011.38589,0
+1715878800000,83.01,83.11,82.30,82.45,96398.402,1715882399999,7965964.34703,16743,47205.159,3901102.18265,0
+1715882400000,82.45,82.59,82.21,82.24,44951.239,1715885999999,3703390.10669,9960,21649.664,1783687.01221,0
+1715886000000,82.24,82.32,82.00,82.21,51800.139,1715889599999,4255904.47179,9545,24023.569,1974133.44134,0
+1715889600000,82.21,82.26,81.82,82.00,69783.957,1715893199999,5721007.50860,11030,38513.205,3157435.15011,0
+1715893200000,82.00,82.25,81.97,82.18,43861.711,1715896799999,3601073.32220,6794,16448.513,1350511.84253,0
+1715896800000,82.17,82.27,81.86,82.25,28035.719,1715900399999,2301149.21242,5868,14744.820,1210230.12009,0
+1715900400000,82.25,82.49,82.08,82.39,43999.055,1715903999999,3622094.11536,7854,22214.911,1828683.55839,0
+1715904000000,82.39,82.67,82.36,82.62,49193.962,1715907599999,4060194.13364,8069,23282.674,1921611.31504,0
+1715907600000,82.62,82.67,82.23,82.64,37898.327,1715911199999,3125195.59483,7118,17195.921,1418244.56280,0
+1715911200000,82.63,82.68,82.24,82.24,28580.361,1715914799999,2355195.58489,6373,10781.174,888360.42225,0
+1715914800000,82.24,82.31,81.98,82.05,40678.177,1715918399999,3342721.86032,7797,21429.057,1761080.05490,0
+1715918400000,82.05,82.14,81.89,82.06,30122.494,1715921999999,2470115.94983,6193,15187.558,1245535.17380,0
+1715922000000,82.06,82.17,81.99,82.16,19367.418,1715925599999,1589529.79663,4896,9651.834,792168.04665,0
+1715925600000,82.15,82.58,81.93,82.41,46864.729,1715929199999,3851888.34871,8993,23420.733,1924820.74747,0
+1715929200000,82.42,83.72,82.40,83.49,177734.451,1715932799999,14793240.46444,25959,105269.402,8757345.17573,0
+1715932800000,83.49,83.64,83.05,83.18,68806.081,1715936399999,5732713.37489,12286,33121.409,2759619.74260,0
+1715936400000,83.18,83.29,83.05,83.09,41650.976,1715939999999,3464093.35788,8111,18229.291,1516306.09447,0
+1715940000000,83.08,83.21,82.82,83.19,49028.923,1715943599999,4070507.41682,8592,23613.755,1960196.19998,0
+1715943600000,83.18,83.23,82.88,82.99,38434.013,1715947199999,3191481.40557,7534,16698.039,1386556.16700,0
+1715947200000,82.99,83.50,82.75,83.42,64871.883,1715950799999,5396560.87085,12083,32228.267,2681374.61008,0
+1715950800000,83.41,83.43,82.72,82.79,71188.346,1715954399999,5912976.52730,12335,33878.379,2813688.79763,0
+1715954400000,82.79,83.28,82.77,83.26,56340.955,1715957999999,4677836.64454,8682,32081.110,2662433.69781,0
+1715958000000,83.25,83.93,83.00,83.86,108369.213,1715961599999,9058665.07238,17741,55607.260,4648463.89987,0
+1715961600000,83.85,84.14,83.42,83.49,116137.378,1715965199999,9736918.05725,17208,51089.160,4285175.88844,0
+1715965200000,83.48,83.51,83.05,83.11,53550.260,1715968799999,4459920.25863,10304,25517.138,2125416.13146,0
+1715968800000,83.10,83.27,82.66,83.22,67054.819,1715972399999,5562519.98232,11970,34093.789,2828528.44062,0
+1715972400000,83.21,83.35,83.07,83.34,24796.999,1715975999999,2063120.18638,6102,13418.477,1116576.93766,0
+1715976000000,83.35,83.75,83.20,83.60,45008.634,1715979599999,3757890.78026,8679,22064.382,1842186.17529,0
+1715979600000,83.60,83.89,83.56,83.74,36057.325,1715983199999,3019648.04751,6951,18604.948,1558115.49527,0
+1715983200000,83.75,84.05,83.73,84.05,43292.982,1715986799999,3633035.43185,7958,22125.144,1856559.57988,0
+1715986800000,84.05,84.24,83.96,84.13,43986.292,1715990399999,3699696.79720,8137,25166.926,2116856.34388,0
+1715990400000,84.12,84.14,83.72,83.84,45805.267,1715993999999,3844982.08992,8968,19686.547,1652525.20372,0
+1715994000000,83.84,84.08,83.59,84.07,35796.486,1715997599999,3000323.03754,7448,20532.429,1721319.34985,0
+1715997600000,84.07,84.40,83.91,83.99,55805.692,1716001199999,4696051.18772,11086,28234.676,2376237.47873,0
+1716001200000,84.00,84.31,83.99,84.28,32018.946,1716004799999,2694664.39683,7482,14066.053,1183770.98231,0
+1716004800000,84.28,84.31,83.89,83.98,32699.356,1716008399999,2748767.49283,7316,13702.658,1151816.71797,0
+1716008400000,83.98,84.03,83.75,83.85,24478.882,1716011999999,2053676.31074,5621,10851.251,910374.85118,0
+1716012000000,83.85,84.08,83.76,83.99,21858.793,1716015599999,1834550.80167,6097,11289.466,947537.34321,0
+1716015600000,83.98,84.65,83.89,84.29,52973.624,1716019199999,4466003.42958,10799,28381.910,2393074.88759,0
+1716019200000,84.29,84.77,84.24,84.42,47936.392,1716022799999,4053175.23819,10577,20649.108,1746286.82739,0
+1716022800000,84.42,84.54,84.31,84.51,26006.103,1716026399999,2195480.99353,6267,11971.014,1010685.44856,0
+1716026400000,84.51,84.56,84.09,84.37,52341.024,1716029999999,4413414.37107,9132,22430.912,1891461.82222,0
+1716030000000,84.36,84.44,84.15,84.16,24420.716,1716033599999,2058264.86984,5591,10715.448,903237.64462,0
+1716033600000,84.17,84.26,83.73,83.76,66372.934,1716037199999,5572358.71222,9741,28073.768,2357160.74041,0
+1716037200000,83.76,83.96,83.54,83.66,62237.287,1716040799999,5213139.37406,10771,33497.441,2805761.26618,0
+1716040800000,83.66,83.87,83.38,83.76,73839.934,1716044399999,6176022.18463,11620,37137.677,3106005.12404,0
+1716044400000,83.76,84.02,83.73,83.98,38443.320,1716047999999,3223643.81471,7126,21251.469,1781978.53091,0
+1716048000000,83.97,84.09,83.87,83.92,33111.705,1716051599999,2780499.47042,5998,13666.724,1147720.19551,0
+1716051600000,83.92,84.10,83.88,84.08,20639.323,1716055199999,1733811.62424,4561,11420.280,959345.70204,0
+1716055200000,84.08,84.21,84.00,84.00,18394.104,1716058799999,1546521.05315,4167,9972.014,838464.49592,0
+1716058800000,84.00,84.07,83.92,84.04,14461.290,1716062399999,1214721.46709,3892,7936.599,666701.03575,0
+1716062400000,84.04,84.04,83.87,83.92,15832.049,1716065999999,1329218.39326,3876,8241.223,691884.79334,0
+1716066000000,83.93,83.96,83.56,83.70,28994.013,1716069599999,2428623.01300,5768,13144.352,1100985.23242,0
+1716069600000,83.70,83.78,83.60,83.73,21131.913,1716073199999,1768654.83574,5064,11548.513,966572.45193,0
+1716073200000,83.73,83.89,83.70,83.82,22057.069,1716076799999,1848595.65910,5312,11740.185,984028.81508,0
+1716076800000,83.82,83.98,83.76,83.94,35481.369,1716080399999,2975492.06805,6201,20054.591,1682007.85598,0
+1716080400000,83.94,84.22,83.91,84.07,31335.843,1716083999999,2634114.09904,6054,17961.108,1509753.16896,0
+1716084000000,84.08,84.37,84.06,84.32,28781.376,1716087599999,2423721.48079,6022,16447.611,1385056.96473,0
+1716087600000,84.33,84.37,84.19,84.30,25757.320,1716091199999,2170774.01763,4917,11671.656,983694.99988,0
+1716091200000,84.30,84.31,83.99,84.20,24146.480,1716094799999,2031485.31478,4946,9953.446,837468.40351,0
+1716094800000,84.20,84.27,84.03,84.05,17804.345,1716098399999,1498177.02383,4146,8520.637,716947.24221,0
+1716098400000,84.06,84.07,83.71,83.80,41822.972,1716101999999,3508140.88175,5928,16275.028,1364847.76154,0
+1716102000000,83.80,84.01,83.76,83.84,19910.875,1716105599999,1670206.88864,5210,10148.586,851298.15169,0
+1716105600000,83.85,84.01,83.75,83.86,40550.638,1716109199999,3401452.93068,6713,20194.928,1694166.25888,0
+1716109200000,83.87,83.89,83.56,83.81,27985.740,1716112799999,2342535.44467,6240,13568.211,1135820.69723,0
+1716112800000,83.81,84.06,83.64,83.81,35995.825,1716116399999,3019187.99824,7319,18655.927,1565030.76024,0
+1716116400000,83.81,83.85,83.25,83.55,68541.249,1716119999999,5720514.79836,11340,29975.845,2501792.44330,0
+1716120000000,83.56,83.56,82.60,82.69,95811.749,1716123599999,7950498.72879,13934,44664.103,3705514.15613,0
+1716123600000,82.68,82.87,82.15,82.73,93372.414,1716127199999,7706156.80490,14494,47162.941,3892115.63388,0
+1716127200000,82.73,82.93,82.54,82.64,43955.204,1716130799999,3637011.72068,8351,24497.857,2026976.09432,0
+1716130800000,82.63,82.87,82.28,82.86,49071.175,1716134399999,4050778.05504,8449,23122.088,1909172.12796,0
+1716134400000,82.86,82.92,82.42,82.53,52894.727,1716137999999,4375269.02536,10104,27117.796,2242897.05609,0
+1716138000000,82.53,82.90,82.51,82.69,31264.987,1716141599999,2585967.81476,6404,15903.473,1315198.44231,0
+1716141600000,82.68,82.73,82.43,82.52,20305.898,1716145199999,1677004.10238,5282,11083.193,915336.55109,0
+1716145200000,82.52,82.80,82.34,82.36,53172.669,1716148799999,4388900.96234,8856,25115.586,2072973.07359,0
+1716148800000,82.36,82.58,82.29,82.39,31593.570,1716152399999,2603882.86937,5917,16910.744,1393820.62677,0
+1716152400000,82.40,82.50,81.70,82.23,59788.245,1716155999999,4908830.91498,11261,26924.497,2211328.37777,0
+1716156000000,82.24,82.48,82.08,82.33,27582.602,1716159599999,2269802.03523,6667,13916.381,1145286.99677,0
+1716159600000,82.34,82.40,82.07,82.36,44854.027,1716163199999,3689134.25550,6549,23923.393,1967437.05662,0
+1716163200000,82.37,82.77,82.36,82.61,66277.826,1716166799999,5472048.58190,11145,32979.007,2722135.95987,0
+1716166800000,82.61,83.22,82.38,83.20,112355.774,1716170399999,9278581.90885,14092,55824.314,4613434.28315,0
+1716170400000,83.19,83.42,83.13,83.31,50565.628,1716173999999,4211733.26551,8912,22228.571,1851572.29688,0
+1716174000000,83.31,83.37,83.12,83.26,26396.717,1716177599999,2197766.82305,5780,11772.751,980375.90054,0
+1716177600000,83.25,84.06,83.18,84.02,78436.584,1716181199999,6554167.28351,11210,40476.407,3382831.47601,0
+1716181200000,84.02,84.22,83.73,83.78,65390.179,1716184799999,5491698.11617,11651,25925.033,2177734.45554,0
+1716184800000,83.78,83.89,82.63,82.89,96940.391,1716188399999,8072724.15837,15689,41664.379,3469034.45887,0
+1716188400000,82.89,83.64,82.79,83.51,52924.242,1716191999999,4409027.02314,10622,27203.966,2266147.56821,0
+1716192000000,83.51,83.83,83.50,83.72,37898.083,1716195599999,3170161.95135,7759,20619.899,1724512.11072,0
+1716195600000,83.71,83.77,83.31,83.32,37686.452,1716199199999,3150287.51239,6756,17221.093,1439878.07501,0
+1716199200000,83.32,83.73,83.19,83.52,58433.289,1716202799999,4878981.84939,9826,30136.272,2516271.97445,0
+1716202800000,83.53,83.68,83.25,83.32,29391.812,1716206399999,2453706.87751,6895,14144.427,1181035.44350,0
+1716206400000,83.33,83.41,83.13,83.21,33279.718,1716209999999,2771289.04405,6794,18415.491,1533562.84754,0
+1716210000000,83.21,83.53,83.13,83.41,43772.102,1716213599999,3645320.19624,7491,20651.311,1719935.89326,0
+1716213600000,83.42,83.43,83.10,83.39,38505.472,1716217199999,3205975.26463,7803,19210.258,1599692.51220,0
+1716217200000,83.39,83.82,83.32,83.60,62914.256,1716220799999,5257159.42729,11199,31875.353,2663393.77173,0
+1716220800000,83.60,83.99,83.58,83.90,119099.669,1716224399999,9989632.21409,16148,59722.466,5009510.36998,0
+1716224400000,83.90,84.00,83.77,83.94,100081.722,1716227999999,8397833.76511,12831,59944.831,5029983.27661,0
+1716228000000,83.93,84.49,83.80,84.04,137470.020,1716231599999,11555046.49024,14116,94333.236,7929238.64729,0
+1716231600000,84.05,86.99,83.93,86.60,474766.818,1716235199999,40748654.12035,62735,250341.820,21479214.94418,0
+1716235200000,86.60,87.05,86.07,86.31,217413.719,1716238799999,18820291.82572,34108,112354.062,9726703.17860,0
+1716238800000,86.30,87.36,85.73,87.31,144556.798,1716242399999,12504249.02809,25009,75748.277,6555049.48846,0
+1716242400000,87.31,88.89,86.95,88.16,265445.179,1716245999999,23314256.01009,42421,128487.553,11287971.86063,0
+1716246000000,88.15,89.13,88.01,88.67,128252.698,1716249599999,11355745.71208,22808,60673.823,5372732.55469,0
+1716249600000,88.67,89.67,88.45,88.88,182875.575,1716253199999,16273107.85035,31445,88159.637,7844291.23648,0
+1716253200000,88.87,88.88,87.50,88.08,176142.904,1716256799999,15520672.15140,27483,79333.956,6992999.49267,0
+1716256800000,88.07,88.15,87.49,87.73,101805.005,1716260399999,8944308.49713,14371,48731.526,4281483.18128,0
+1716260400000,87.73,87.81,87.33,87.34,55619.965,1716263999999,4870545.43517,10418,23184.162,2030403.18792,0
+1716264000000,87.34,87.79,87.18,87.26,99589.035,1716267599999,8715089.91046,13232,47381.449,4146825.89493,0
+1716267600000,87.27,87.95,87.06,87.85,72704.903,1716271199999,6361596.03019,11186,34611.393,3028032.76783,0
+1716271200000,87.84,88.74,87.75,88.36,127103.563,1716274799999,11221855.73720,16228,67800.427,5986194.63300,0
+1716274800000,88.35,88.70,88.14,88.62,73998.797,1716278399999,6543057.04231,12055,34287.364,3031754.14747,0
+1716278400000,88.62,88.98,88.35,88.77,99175.957,1716281999999,8798736.94898,14686,45419.731,4030132.73618,0
+1716282000000,88.77,88.94,88.47,88.68,55006.766,1716285599999,4876516.46348,9495,24136.621,2139617.54043,0
+1716285600000,88.68,89.09,88.42,88.72,60582.706,1716289199999,5378816.04158,12069,23437.500,2081247.71448,0
+1716289200000,88.72,89.41,88.56,88.66,122541.723,1716292799999,10901970.55782,18062,52680.752,4686386.40948,0
+1716292800000,88.66,88.95,88.19,88.70,142635.922,1716296399999,12630418.54340,23402,65503.636,5799938.81356,0
+1716296400000,88.71,89.44,88.08,88.51,204739.896,1716299999999,18163890.90308,28878,93719.642,8316291.53070,0
+1716300000000,88.52,88.64,87.94,88.20,177056.200,1716303599999,15616881.61911,25212,85080.184,7504215.67466,0
+1716303600000,88.21,88.85,88.11,88.50,121114.019,1716307199999,10718959.00495,18868,57582.382,5096142.59943,0
+1716307200000,88.49,89.39,88.43,88.89,136375.954,1716310799999,12128532.40828,22053,66376.247,5903289.52269,0
+1716310800000,88.88,89.28,88.47,88.97,90017.847,1716314399999,8000267.26500,17699,47804.375,4248236.21714,0
+1716314400000,88.97,89.15,88.34,88.51,46781.661,1716317999999,4150463.29964,11171,23707.217,2103377.22651,0
+1716318000000,88.50,88.58,87.02,87.91,147390.679,1716321599999,12911376.35167,24952,71414.416,6257172.92803,0
+1716321600000,87.92,88.29,87.76,88.14,53777.300,1716325199999,4736427.10407,10289,26248.105,2311822.52000,0
+1716325200000,88.14,88.14,87.57,88.00,36591.308,1716328799999,3213650.10870,7446,19070.043,1674611.66581,0
+1716328800000,88.00,88.49,87.86,88.39,74165.503,1716332399999,6538605.22151,14327,35839.517,3160390.03333,0
+1716332400000,88.39,88.43,88.16,88.29,34962.178,1716335999999,3086660.69860,8038,17150.120,1514148.37115,0
+1716336000000,88.30,88.54,87.89,87.93,47991.094,1716339599999,4236252.09874,10457,24296.283,2145072.66927,0
+1716339600000,87.92,88.18,87.67,88.06,41836.833,1716343199999,3678062.23150,9073,23090.731,2030392.81665,0
+1716343200000,88.07,88.30,87.67,87.82,40224.489,1716346799999,3538811.68645,8482,19365.124,1703910.88150,0
+1716346800000,87.83,87.94,87.19,87.42,78523.284,1716350399999,6875785.67552,12347,36885.547,3230310.01239,0
+1716350400000,87.43,87.45,85.95,86.72,171593.243,1716353999999,14875072.14710,24523,77366.465,6706146.93362,0
+1716354000000,86.73,87.20,86.46,87.10,59211.838,1716357599999,5141278.04740,11593,35175.657,3054597.77230,0
+1716357600000,87.11,87.57,87.11,87.53,35651.232,1716361199999,3115017.43491,8421,19747.594,1725346.66884,0
+1716361200000,87.54,87.60,87.03,87.18,40492.548,1716364799999,3534626.53792,8726,15829.663,1382119.29955,0
+1716364800000,87.19,87.48,86.86,87.21,79574.700,1716368399999,6938555.97161,12637,43750.927,3814513.63956,0
+1716368400000,87.21,87.24,86.53,86.71,56189.554,1716371999999,4878574.20572,11285,28167.413,2445515.99193,0
+1716372000000,86.72,86.92,86.56,86.86,38831.100,1716375599999,3369835.36073,8410,20401.379,1770439.38475,0
+1716375600000,86.87,87.12,86.13,86.13,89018.302,1716379199999,7716511.58682,15791,43811.021,3797530.77323,0
+1716379200000,86.14,86.70,84.90,85.77,269489.539,1716382799999,23098462.56249,36216,144004.634,12339652.03172,0
+1716382800000,85.78,86.35,85.72,86.20,126654.719,1716386399999,10895013.08846,20656,61326.991,5275146.81363,0
+1716386400000,86.21,87.06,85.83,87.00,126489.309,1716389999999,10931177.40797,21585,65423.122,5655378.61907,0
+1716390000000,87.01,87.61,86.67,87.39,96319.946,1716393599999,8392631.22993,16318,46714.924,4071108.25430,0
+1716393600000,87.39,87.72,86.09,86.79,163453.950,1716397199999,14179922.96988,22981,66357.787,5756848.57713,0
+1716397200000,86.79,87.18,86.38,86.48,81669.324,1716400799999,7088792.24470,16164,38535.423,3344668.04926,0
+1716400800000,86.49,86.60,85.51,86.20,78034.515,1716404399999,6712867.97431,18718,42102.061,3622497.66691,0
+1716404400000,86.20,86.24,85.86,86.08,33590.747,1716407999999,2890378.36451,8657,16851.985,1450068.80987,0
+1716408000000,86.09,86.34,85.61,85.80,61302.226,1716411599999,5270760.63140,13709,30718.587,2641313.65267,0
+1716411600000,85.81,86.06,85.20,86.00,55800.540,1716415199999,4780614.78534,11327,27580.989,2363092.31552,0
+1716415200000,86.00,86.05,85.61,85.87,41004.587,1716418799999,3518215.79320,8267,20885.481,1792037.05091,0
+1716418800000,85.87,85.98,85.70,85.85,27132.335,1716422399999,2328755.83023,6356,12906.280,1107763.83362,0
+1716422400000,85.84,86.95,85.69,86.42,154655.718,1716425999999,13350803.18799,23690,82000.952,7078247.84723,0
+1716426000000,86.43,86.75,85.98,86.55,72341.210,1716429599999,6250436.90883,12965,36755.532,3176082.54716,0
+1716429600000,86.56,86.68,86.35,86.54,34817.483,1716433199999,3012607.08863,7791,16355.446,1415253.02826,0
+1716433200000,86.55,86.82,86.49,86.80,52412.812,1716436799999,4539895.41140,9416,25956.979,2248338.72457,0
+1716436800000,86.80,86.82,86.43,86.50,31882.536,1716440399999,2760881.21161,8295,12316.636,1066578.95702,0
+1716440400000,86.49,86.54,86.13,86.24,66869.067,1716443999999,5773507.44929,12404,27415.217,2366982.30763,0
+1716444000000,86.24,86.59,86.16,86.40,64855.497,1716447599999,5598626.78766,10024,37374.501,3226497.30778,0
+1716447600000,86.39,86.85,86.20,86.55,52440.140,1716451199999,4536409.25424,10722,25350.610,2192467.85346,0
+1716451200000,86.55,86.67,86.30,86.42,39321.001,1716454799999,3400364.07297,8326,15686.249,1356405.08533,0
+1716454800000,86.42,86.64,86.00,86.07,43956.586,1716458399999,3792830.05527,11015,21342.526,1841553.88397,0
+1716458400000,86.06,86.06,85.31,85.74,154423.378,1716461999999,13233427.73232,20031,65520.841,5613897.87783,0
+1716462000000,85.74,87.53,85.69,87.40,175551.425,1716465599999,15231107.21890,26548,89907.316,7800602.04953,0
+1716465600000,87.39,87.83,85.60,86.49,313178.306,1716469199999,27173328.82564,40605,137334.402,11928715.93153,0
+1716469200000,86.48,88.05,85.20,86.14,502645.688,1716472799999,43503399.06363,78212,245935.245,21295555.94299,0
+1716472800000,86.13,86.73,85.25,85.34,201522.795,1716476399999,17334516.42233,35819,96188.413,8274633.14862,0
+1716476400000,85.34,86.35,85.25,85.59,108111.432,1716479999999,9281362.50003,21889,49769.751,4272931.67702,0
+1716480000000,85.59,85.70,84.35,84.72,188198.923,1716483599999,15953291.23232,29370,96163.835,8150661.09179,0
+1716483600000,84.72,85.07,84.34,84.37,85438.015,1716487199999,7237397.54378,15242,48850.312,4137417.95068,0
+1716487200000,84.37,84.52,82.85,84.11,214375.110,1716490799999,17941319.62498,41208,93663.851,7839637.93796,0
+1716490800000,84.11,84.27,83.60,83.71,54867.306,1716494399999,4603731.44461,12986,27805.599,2333298.64914,0
+1716494400000,83.71,83.71,79.70,83.57,359903.080,1716497999999,29644342.06824,60382,162600.034,13411663.33986,0
+1716498000000,83.57,85.21,82.89,85.20,294581.461,1716501599999,24774059.22887,49772,145499.148,12232976.67024,0
+1716501600000,85.20,85.35,84.75,85.22,80838.437,1716505199999,6875855.95040,16109,39130.515,3328893.66569,0
+1716505200000,85.22,85.56,85.05,85.48,74897.165,1716508799999,6391702.92929,13996,34289.003,2926126.88674,0
+1716508800000,85.48,86.52,85.29,86.28,129795.383,1716512399999,11169875.89056,21254,66601.816,5730534.71616,0
+1716512400000,86.28,86.36,85.78,86.29,49941.814,1716515999999,4298560.49892,11711,25604.145,2203992.31377,0
+1716516000000,86.29,86.36,85.66,86.21,49743.373,1716519599999,4280536.95310,10334,23969.574,2062212.98925,0
+1716519600000,86.21,86.25,85.73,85.86,65323.941,1716523199999,5614540.83639,10947,28262.466,2428661.69454,0
+1716523200000,85.86,86.31,85.81,85.94,77762.397,1716526799999,6689692.72195,13333,40175.650,3455339.65793,0
+1716526800000,85.94,85.98,84.60,85.23,174606.357,1716530399999,14874235.23346,26214,91863.993,7824265.83091,0
+1716530400000,85.24,85.64,84.41,84.41,102457.077,1716533999999,8713935.07325,20236,46484.908,3953561.06977,0
+1716534000000,84.42,85.31,84.04,85.31,104875.559,1716537599999,8879319.11209,19507,57781.272,4891832.86498,0
+1716537600000,85.31,85.65,84.46,85.52,90538.271,1716541199999,7709737.78368,17570,42151.151,3588708.82802,0
+1716541200000,85.53,85.60,85.09,85.41,55909.475,1716544799999,4776106.52428,11374,29547.058,2523954.23662,0
+1716544800000,85.42,86.16,85.35,86.08,83753.329,1716548399999,7184450.75485,15615,47481.632,4072446.21463,0
+1716548400000,86.09,86.18,85.29,85.63,141850.111,1716551999999,12157577.90525,21954,66502.830,5698770.63957,0
+1716552000000,85.64,85.65,85.07,85.25,82702.776,1716555599999,7061312.41584,15704,46504.447,3971071.85720,0
+1716555600000,85.25,85.33,84.48,84.51,84964.139,1716559199999,7221843.31306,16312,42162.627,3584016.21173,0
+1716559200000,84.52,85.17,84.39,84.77,99675.419,1716562799999,8453267.88272,18516,52173.187,4424644.90450,0
+1716562800000,84.77,85.26,84.53,84.65,89745.558,1716566399999,7620312.09355,15910,40082.173,3403303.77378,0
+1716566400000,84.66,84.73,84.09,84.28,83420.293,1716569999999,7033720.48596,15868,41115.076,3466656.23278,0
+1716570000000,84.29,84.78,84.26,84.77,51333.310,1716573599999,4336074.35311,11667,25783.228,2178085.07713,0
+1716573600000,84.78,85.34,84.67,84.85,77056.854,1716577199999,6548820.79086,14857,34867.739,2962661.11414,0
+1716577200000,84.86,85.29,84.64,85.27,32078.717,1716580799999,2722502.67336,8139,16370.134,1389651.56742,0
+1716580800000,85.27,85.59,85.15,85.34,77016.066,1716584399999,6574516.70603,13574,37622.202,3211446.00691,0
+1716584400000,85.34,85.38,85.08,85.21,46212.129,1716587999999,3939059.74352,7330,23204.474,1977661.33190,0
+1716588000000,85.21,85.24,84.79,84.85,28852.824,1716591599999,2451825.79237,6954,13877.559,1179306.23405,0
+1716591600000,84.86,85.10,84.75,85.05,28028.315,1716595199999,2380052.94047,5696,14094.457,1197041.17195,0
+1716595200000,85.05,85.18,84.72,84.98,38003.713,1716598799999,3227920.17701,8738,18439.069,1566204.28741,0
+1716598800000,84.99,85.45,84.93,85.28,65773.221,1716602399999,5608365.99961,9811,39847.850,3397488.77180,0
+1716602400000,85.27,85.27,85.06,85.18,23660.686,1716605999999,2014555.20588,5506,11752.276,1000677.60049,0
+1716606000000,85.18,85.49,85.13,85.44,20616.242,1716609599999,1758654.78377,5129,11513.760,982153.72106,0
+1716609600000,85.45,85.91,85.44,85.90,43552.536,1716613199999,3731816.56338,9283,22229.635,1904421.10376,0
+1716613200000,85.89,86.01,85.63,85.72,34162.432,1716616799999,2932220.61814,7005,15759.278,1353244.99539,0
+1716616800000,85.72,85.73,85.26,85.32,35151.893,1716620399999,3005295.20681,6688,11234.089,960606.42062,0
+1716620400000,85.32,85.50,85.16,85.48,26807.851,1716623999999,2287517.84421,5528,13081.321,1116267.69576,0
+1716624000000,85.49,85.63,85.29,85.31,23791.257,1716627599999,2033560.33846,5780,11848.648,1012831.41645,0
+1716627600000,85.32,85.66,85.21,85.66,30696.027,1716631199999,2622566.68052,6278,17803.610,1521384.13872,0
+1716631200000,85.66,85.67,85.41,85.63,43288.714,1716634799999,3703530.31434,7635,20970.157,1794030.06451,0
+1716634800000,85.63,85.81,85.21,85.21,65898.457,1716638399999,5636141.33375,8583,28389.540,2428777.70747,0
+1716638400000,85.22,85.24,84.61,84.78,79188.213,1716641999999,6721647.16033,12853,39365.907,3341418.27591,0
+1716642000000,84.78,85.02,84.47,84.63,57758.587,1716645599999,4894169.41898,10079,27637.803,2342191.55581,0
+1716645600000,84.64,84.92,84.55,84.86,46304.404,1716649199999,3923881.50850,8799,22289.701,1889023.83856,0
+1716649200000,84.86,85.08,84.79,84.89,35784.611,1716652799999,3039289.27243,6736,16918.381,1437067.44691,0
+1716652800000,84.90,84.97,84.66,84.78,36696.239,1716656399999,3113096.71740,7322,15847.686,1344602.53406,0
+1716656400000,84.78,84.90,84.75,84.86,18494.085,1716659999999,1568982.91119,4547,9242.240,784114.90333,0
+1716660000000,84.86,85.00,84.78,84.96,24478.606,1716663599999,2078230.23931,5506,11708.136,994021.81918,0
+1716663600000,84.95,85.06,84.91,84.98,15254.670,1716667199999,1296562.21633,4080,7481.340,635898.61044,0
+1716667200000,84.98,85.05,84.79,84.87,19472.038,1716670799999,1653584.82573,4560,8178.651,694527.90929,0
+1716670800000,84.87,85.13,84.84,84.99,21668.399,1716674399999,1841364.25621,4939,11057.702,939591.59146,0
+1716674400000,84.99,85.00,84.62,84.83,23882.667,1716677999999,2025038.58985,5418,10458.300,886740.96315,0
+1716678000000,84.83,85.05,84.79,85.01,21546.962,1716681599999,1829839.92826,5137,11701.160,993719.75317,0
+1716681600000,85.01,85.16,84.92,84.96,34997.648,1716685199999,2975328.92047,7503,19386.113,1648028.95075,0
+1716685200000,84.95,85.30,84.95,85.07,27283.187,1716688799999,2322859.37982,6991,10204.384,868735.58989,0
+1716688800000,85.07,85.11,84.44,84.67,60264.584,1716692399999,5103887.20961,12688,31819.590,2694199.41212,0
+1716692400000,84.67,84.99,84.42,84.95,51442.709,1716695999999,4356332.65077,8005,26326.709,2230122.95341,0
+1716696000000,84.95,84.96,84.65,84.72,32334.360,1716699599999,2743067.95256,6217,15399.886,1306375.71252,0
+1716699600000,84.71,84.75,84.43,84.74,31159.281,1716703199999,2634973.03135,5532,13464.615,1138671.91446,0
+1716703200000,84.74,84.81,84.66,84.75,19272.007,1716706799999,1632899.25737,4212,8691.386,736394.16811,0
+1716706800000,84.75,85.21,84.70,84.91,46912.475,1716710399999,3985956.03702,8160,24360.788,2069516.26262,0
+1716710400000,84.90,85.18,84.54,84.67,48900.134,1716713999999,4147915.41110,9199,23614.637,2003112.18021,0
+1716714000000,84.67,84.82,84.34,84.50,59175.011,1716717599999,5005130.07841,9927,27738.259,2346738.86032,0
+1716717600000,84.49,84.87,84.47,84.86,28845.302,1716721199999,2442849.01916,6587,13150.859,1113670.36200,0
+1716721200000,84.86,84.97,84.81,84.90,29406.361,1716724799999,2496474.97577,6506,13506.691,1146786.66765,0
+1716724800000,84.89,84.90,84.64,84.69,32449.689,1716728399999,2750003.40966,6726,13924.989,1179957.32594,0
+1716728400000,84.69,84.74,84.29,84.50,46083.085,1716731999999,3893318.28145,9055,16059.651,1356878.50201,0
+1716732000000,84.49,84.77,84.34,84.76,47459.593,1716735599999,4012256.52929,8573,25350.138,2143306.49085,0
+1716735600000,84.75,84.87,83.92,84.17,78827.015,1716739199999,6650466.76823,13584,34867.110,2942101.00603,0
+1716739200000,84.17,84.34,83.89,83.90,52909.157,1716742799999,4449307.04493,11432,24097.072,2026404.95112,0
+1716742800000,83.89,84.08,83.59,83.99,60105.592,1716746399999,5036638.39740,12318,27964.270,2343743.95289,0
+1716746400000,83.99,84.08,83.83,83.89,33696.563,1716749999999,2828243.90832,7075,17271.456,1449650.92951,0
+1716750000000,83.89,84.21,83.89,84.14,25166.320,1716753599999,2115571.02702,6241,12935.714,1087380.93884,0
+1716753600000,84.13,84.14,83.84,83.84,24287.010,1716757199999,2039551.43131,5863,11973.035,1005440.90826,0
+1716757200000,83.85,84.13,83.56,84.13,36967.050,1716760799999,3098290.43712,7235,17267.764,1447418.72047,0
+1716760800000,84.14,84.22,84.04,84.19,25096.248,1716764399999,2111375.90867,5589,11142.046,937492.00474,0
+1716764400000,84.20,84.23,83.93,83.96,17976.562,1716767999999,1510794.13986,4835,9032.609,759112.20533,0
+1716768000000,83.96,84.17,83.86,84.16,31688.921,1716771599999,2663244.75078,6948,15812.562,1328896.68637,0
+1716771600000,84.16,84.72,84.10,84.53,44972.106,1716775199999,3795653.38937,10302,23627.228,1993912.73409,0
+1716775200000,84.53,84.68,84.34,84.47,41392.291,1716778799999,3498202.84250,8752,19715.312,1666158.94513,0
+1716778800000,84.47,84.68,84.38,84.47,24483.108,1716782399999,2069914.88868,6063,11923.544,1008157.95475,0
+1716782400000,84.47,84.68,84.38,84.43,26708.677,1716785999999,2257222.64667,5652,11758.960,993943.19688,0
+1716786000000,84.42,84.58,83.92,84.43,51499.422,1716789599999,4341634.87331,9520,26303.942,2217831.69177,0
+1716789600000,84.42,84.50,84.17,84.28,26281.229,1716793199999,2216716.01467,6712,10969.765,925389.76405,0
+1716793200000,84.28,84.70,84.21,84.53,39918.493,1716796799999,3371679.51212,7964,22347.692,1887446.35535,0
+1716796800000,84.53,84.99,84.53,84.79,51194.711,1716800399999,4341588.08038,10965,24040.977,2038560.14893,0
+1716800400000,84.80,84.93,84.43,84.48,49473.296,1716803999999,4188019.34056,9222,24000.669,2031757.51925,0
+1716804000000,84.48,84.78,84.37,84.70,31793.061,1716807599999,2689288.27179,7456,17495.539,1479996.88501,0
+1716807600000,84.70,84.93,84.51,84.86,35292.744,1716811199999,2990693.37476,7921,16768.326,1421315.54125,0
+1716811200000,84.86,84.97,84.64,84.83,66875.812,1716814799999,5672681.21206,10144,26752.435,2269874.23712,0
+1716814800000,84.83,85.12,84.77,85.09,104647.571,1716818399999,8891450.17176,13041,64580.257,5487909.89536,0
+1716818400000,85.09,85.50,85.04,85.43,87433.581,1716821999999,7454074.77716,14377,47634.597,4061186.40493,0
+1716822000000,85.44,86.22,85.37,86.11,113282.130,1716825599999,9713583.26975,20352,56105.941,4811746.94940,0
+1716825600000,86.10,86.51,86.05,86.28,96439.538,1716829199999,8323763.34151,17350,44522.966,3843129.42443,0
+1716829200000,86.28,86.36,85.96,86.23,47504.819,1716832799999,4095527.55865,9526,21308.176,1836810.32554,0
+1716832800000,86.23,86.36,85.86,85.89,37441.715,1716836399999,3226683.84510,8464,17173.891,1480253.51654,0
+1716836400000,85.90,85.97,84.45,84.88,141243.613,1716839999999,12029918.58416,23113,64889.181,5529703.08451,0
+1716840000000,84.88,85.61,84.85,85.58,60707.371,1716843599999,5179233.96126,14174,31464.479,2684497.36986,0
+1716843600000,85.59,85.59,85.22,85.35,23460.533,1716847199999,2003227.86601,6060,12746.257,1088333.91234,0
+1716847200000,85.36,85.53,85.18,85.44,23924.779,1716850799999,2042398.13253,6920,12805.244,1093108.44694,0
+1716850800000,85.44,85.48,85.26,85.30,27748.229,1716854399999,2368608.09965,6341,12029.910,1026879.25598,0
+1716854400000,85.31,85.49,84.88,85.07,71727.730,1716857999999,6110570.58149,16376,35897.720,3058850.28747,0
+1716858000000,85.07,85.62,84.43,84.60,122688.490,1716861599999,10417066.67634,21489,63735.678,5411605.47720,0
+1716861600000,84.60,85.14,84.06,84.99,168268.881,1716865199999,14227884.01260,27961,89679.903,7583270.66596,0
+1716865200000,84.99,85.12,83.93,84.32,105442.160,1716868799999,8899005.47996,21684,45116.454,3808531.10888,0
+1716868800000,84.31,84.43,82.48,83.11,243994.405,1716872399999,20313282.83191,38068,111582.236,9291644.62542,0
+1716872400000,83.12,83.52,82.83,83.51,75164.520,1716875999999,6250987.87879,17877,35835.618,2979990.65614,0
+1716876000000,83.52,83.57,83.19,83.31,52897.320,1716879599999,4411455.08924,10469,23831.860,1987587.90598,0
+1716879600000,83.32,83.42,83.04,83.15,40832.654,1716883199999,3396967.53640,9164,20369.223,1694680.02370,0
+1716883200000,83.14,83.67,83.05,83.65,59520.710,1716886799999,4958687.97595,11521,28679.045,2389744.96351,0
+1716886800000,83.65,84.00,83.43,83.92,73058.504,1716890399999,6116427.21267,13019,33402.302,2796610.38058,0
+1716890400000,83.91,84.21,83.71,83.90,65200.348,1716893999999,5474578.04056,12032,31580.083,2651755.88848,0
+1716894000000,83.90,84.08,83.62,83.69,49305.618,1716897599999,4134529.43086,8986,25338.334,2125287.29001,0
+1716897600000,83.68,83.88,83.43,83.59,51934.609,1716901199999,4343129.82635,10524,28653.057,2396059.19085,0
+1716901200000,83.59,83.77,82.93,83.19,94699.543,1716904799999,7888813.66419,18884,44927.177,3743322.69478,0
+1716904800000,83.20,83.35,82.55,82.99,96614.125,1716908399999,8018603.49069,20171,48412.395,4018097.43414,0
+1716908400000,82.99,83.29,82.71,83.04,83220.190,1716911999999,6901366.43698,17038,38610.441,3201885.42630,0
+1716912000000,83.03,83.19,82.66,82.82,59787.688,1716915599999,4958095.06713,14397,32165.397,2667201.23131,0
+1716915600000,82.82,83.06,82.72,82.84,39595.984,1716919199999,3283555.36647,10698,20632.310,1710772.25051,0
+1716919200000,82.85,83.03,82.11,82.67,88759.830,1716922799999,7321275.95296,17798,40703.554,3357689.53808,0
+1716922800000,82.66,83.38,82.52,83.33,71949.079,1716926399999,5968516.48118,15571,34430.554,2857016.39692,0
+1716926400000,83.32,83.47,83.05,83.17,43288.502,1716929999999,3606081.26668,9410,17412.086,1450559.31306,0
+1716930000000,83.17,83.59,83.02,83.47,39884.670,1716933599999,3324847.32727,7684,22321.476,1861077.81860,0
+1716933600000,83.47,83.67,83.44,83.59,29252.041,1716937199999,2445135.64229,6752,14589.708,1219405.33652,0
+1716937200000,83.59,83.66,83.38,83.48,25975.369,1716940799999,2169705.52436,6237,11785.798,984548.32279,0
+1716940800000,83.48,83.63,83.27,83.37,30141.936,1716944399999,2515670.82135,7296,11089.698,925444.19141,0
+1716944400000,83.38,83.53,83.24,83.32,27001.407,1716947999999,2251148.14699,6551,13606.593,1134368.96234,0
+1716948000000,83.33,83.65,83.23,83.51,34250.492,1716951599999,2858341.97602,8580,17806.337,1486221.61046,0
+1716951600000,83.51,84.03,83.51,83.80,60039.991,1716955199999,5032241.90250,11374,30977.500,2595922.41268,0
+1716955200000,83.80,84.14,83.79,84.02,54421.198,1716958799999,4570338.51765,8769,27286.733,2291344.97064,0
+1716958800000,84.01,84.17,83.85,84.03,27235.422,1716962399999,2288689.18053,6177,11161.866,938070.96969,0
+1716962400000,84.02,84.21,83.79,83.86,36210.348,1716965999999,3043467.51573,7125,16179.857,1360277.62417,0
+1716966000000,83.85,83.90,83.36,83.45,70656.393,1716969599999,5909046.20698,11508,33243.986,2780275.20488,0
+1716969600000,83.46,83.59,82.67,83.43,103299.474,1716973199999,8585782.93060,19933,47636.181,3959452.42676,0
+1716973200000,83.44,83.69,83.12,83.49,56426.351,1716976799999,4709518.87168,12187,29569.053,2467930.02647,0
+1716976800000,83.49,83.85,83.42,83.84,36935.430,1716980399999,3091843.35497,9157,19091.856,1598143.36776,0
+1716980400000,83.85,84.00,83.52,83.61,33971.711,1716983999999,2846317.23335,7855,15089.865,1264276.98687,0
+1716984000000,83.61,84.01,83.36,83.80,49520.652,1716987599999,4145303.65656,11538,23883.156,1999256.45158,0
+1716987600000,83.79,84.18,83.21,83.58,89456.490,1716991199999,7484074.77601,19569,45803.090,3832173.58848,0
+1716991200000,83.58,83.74,83.15,83.53,67288.441,1716994799999,5617300.35405,12787,32298.057,2696481.94871,0
+1716994800000,83.53,84.26,83.50,83.80,87482.935,1716998399999,7337306.14106,16703,42638.890,3576113.82857,0
+1716998400000,83.81,84.06,83.32,83.88,88520.281,1717001999999,7411695.76343,16845,38791.242,3247715.26712,0
+1717002000000,83.89,84.28,83.70,84.02,45594.812,1717005599999,3827483.76456,9453,20197.358,1695475.69519,0
+1717005600000,84.02,84.13,83.65,84.03,31994.068,1717009199999,2685705.92574,9686,15725.319,1320089.11951,0
+1717009200000,84.04,84.26,83.71,83.76,38383.272,1717012799999,3224975.86480,8563,19313.147,1622553.31530,0
+1717012800000,83.75,83.94,83.61,83.68,27739.363,1717016399999,2323663.64287,7745,12392.682,1038082.07833,0
+1717016400000,83.67,83.96,83.36,83.81,37694.428,1717019999999,3151083.06352,8924,20330.411,1699674.24925,0
+1717020000000,83.80,84.12,83.69,83.92,34058.631,1717023599999,2858807.62528,7299,18833.331,1580594.90948,0
+1717023600000,83.91,83.99,83.59,83.63,18860.323,1717027199999,1580211.76890,5743,8350.617,699642.82174,0
+1717027200000,83.63,83.86,83.48,83.56,31006.792,1717030799999,2594677.29676,8663,16329.262,1366355.27499,0
+1717030800000,83.56,83.96,83.43,83.86,30976.386,1717034399999,2593176.31669,8867,19106.051,1599547.82850,0
+1717034400000,83.85,84.08,83.71,83.80,25580.598,1717037999999,2146675.76307,7946,12188.137,1022758.09587,0
+1717038000000,83.80,84.00,83.74,83.96,33795.321,1717041599999,2834130.78923,6970,19607.659,1644498.59580,0
+1717041600000,83.95,84.21,83.80,84.03,34310.411,1717045199999,2881466.87477,7945,16880.710,1417800.36589,0
+1717045200000,84.02,84.07,83.73,83.99,55250.694,1717048799999,4636397.27257,10008,25557.751,2144883.13590,0
+1717048800000,83.99,84.00,82.75,82.98,115874.774,1717052399999,9641118.77664,21625,57336.498,4769851.36420,0
+1717052400000,82.98,83.17,82.25,82.44,112305.251,1717055999999,9293525.28956,21162,56759.706,4697167.39343,0
+1717056000000,82.44,82.85,81.83,82.82,140039.834,1717059599999,11517702.87183,24028,68092.168,5601302.96552,0
+1717059600000,82.83,82.90,82.63,82.88,29969.570,1717063199999,2480918.67956,7635,13956.054,1155264.18607,0
+1717063200000,82.88,83.22,82.56,83.14,41113.846,1717066799999,3408209.08232,10281,20014.330,1659313.12603,0
+1717066800000,83.15,83.44,83.06,83.15,45705.433,1717070399999,3804193.60449,9303,21773.672,1812176.11546,0
+1717070400000,83.16,83.58,83.05,83.35,50967.032,1717073999999,4245740.44154,11957,22700.779,1891124.42545,0
+1717074000000,83.35,85.50,83.34,84.73,327537.172,1717077599999,27773402.98979,52909,173179.641,14674460.45905,0
+1717077600000,84.73,85.06,84.26,84.54,90529.715,1717081199999,7663586.79607,17818,45312.651,3836531.03892,0
+1717081200000,84.53,85.43,84.50,85.31,85723.014,1717084799999,7279357.79742,17728,43491.466,3693552.62259,0
+1717084800000,85.31,85.62,84.59,84.92,147850.624,1717088399999,12573266.15295,23131,67920.837,5774773.84437,0
+1717088400000,84.92,85.18,84.78,85.01,55495.371,1717091999999,4717799.19642,11829,26877.831,2285198.42497,0
+1717092000000,85.01,85.24,84.81,85.21,36345.865,1717095599999,3089537.19256,9478,19043.190,1619001.78540,0
+1717095600000,85.21,85.23,84.06,84.61,88250.200,1717099199999,7468380.51455,16340,42145.177,3567405.74151,0
+1717099200000,84.61,84.63,83.53,84.08,129292.163,1717102799999,10866607.62351,21996,62169.606,5225987.53832,0
+1717102800000,84.08,84.62,83.82,84.61,26505.653,1717106399999,2232264.74371,7439,15656.174,1319005.36730,0
+1717106400000,84.61,84.63,84.32,84.51,23755.020,1717109999999,2007092.85606,7450,10138.649,856616.66794,0
+1717110000000,84.51,84.65,84.39,84.48,18495.247,1717113599999,1563075.34214,5593,8955.527,756855.50667,0
+1717113600000,84.49,84.64,84.15,84.44,43078.414,1717117199999,3634870.29074,10325,20389.556,1720664.62402,0
+1717117200000,84.45,84.67,84.07,84.26,34927.822,1717120799999,2947538.81413,8408,18055.286,1523862.72319,0
+1717120800000,84.27,84.57,84.05,84.16,45797.194,1717124399999,3859058.65173,8823,23897.430,2013916.01815,0
+1717124400000,84.16,84.31,84.07,84.22,20765.731,1717127999999,1748229.55528,5154,11805.990,993967.37912,0
+1717128000000,84.22,84.42,84.06,84.12,40742.318,1717131599999,3432766.87993,7373,19664.320,1656738.82335,0
+1717131600000,84.12,84.19,83.62,84.00,52678.810,1717135199999,4420998.59205,11303,24226.239,2033362.53971,0
+1717135200000,83.99,84.13,83.73,83.91,33663.895,1717138799999,2827196.06148,8585,13896.367,1167116.59732,0
+1717138800000,83.90,84.13,83.64,83.81,36735.053,1717142399999,3081494.47948,8868,18575.768,1558204.41028,0
+1717142400000,83.80,84.10,83.72,83.83,169152.489,1717145999999,14189190.51607,16145,90935.956,7627891.38832,0
+1717146000000,83.82,83.88,83.61,83.81,90294.648,1717149599999,7564238.15430,10327,40686.516,3408596.94173,0
+1717149600000,83.81,84.10,83.75,83.92,33076.841,1717153199999,2776160.48666,8793,18509.164,1553369.91094,0
+1717153200000,83.91,84.37,83.86,84.22,39116.279,1717156799999,3291976.85370,10097,19953.648,1679578.22724,0
+1717156800000,84.21,84.77,84.12,84.43,76957.442,1717160399999,6503306.94284,16114,40873.763,3454066.78845,0
+1717160400000,84.43,84.56,83.61,83.72,78560.205,1717163999999,6602820.95644,17676,39176.537,3292723.44975,0
+1717164000000,83.72,83.89,83.13,83.42,108464.079,1717167599999,9061616.14287,20521,56256.140,4700642.77784,0
+1717167600000,83.41,83.53,82.56,82.69,79782.724,1717171199999,6628637.87853,16494,37545.342,3121436.19591,0
+1717171200000,82.68,82.98,82.05,82.93,167263.990,1717174799999,13791953.85129,28870,81399.736,6712952.78561,0
+1717174800000,82.92,83.40,82.84,83.39,51353.588,1717178399999,4266347.89246,10653,26252.493,2181862.70367,0
+1717178400000,83.39,83.54,83.21,83.44,31371.873,1717181999999,2616331.34704,9402,14238.448,1187613.09865,0
+1717182000000,83.44,83.87,83.33,83.78,29921.685,1717185599999,2502100.64481,8787,13310.724,1113113.38766,0
+1717185600000,83.79,83.81,83.50,83.56,22953.127,1717189199999,1920597.25741,6376,7099.801,594138.61738,0
+1717189200000,83.57,83.70,83.41,83.41,24583.358,1717192799999,2054163.10078,5718,11559.801,966056.71729,0
+1717192800000,83.41,83.54,83.32,83.33,15445.115,1717196399999,1288725.53563,4490,7030.486,586644.98272,0
+1717196400000,83.33,83.53,82.99,83.25,39363.369,1717199999999,3277389.96152,9239,19479.219,1621611.80897,0
+1717200000000,83.25,83.35,83.09,83.15,23163.025,1717203599999,1928024.07242,6892,12097.448,1007002.98399,0
+1717203600000,83.14,83.27,82.95,83.11,22520.957,1717207199999,1871829.72397,5805,11916.055,990473.86126,0
+1717207200000,83.11,83.33,83.05,83.31,18552.600,1717210799999,1543551.89372,5375,9281.054,772179.50281,0
+1717210800000,83.30,83.34,83.14,83.25,23611.323,1717214399999,1965465.76506,4722,11938.897,993817.89075,0
+1717214400000,83.26,83.40,83.16,83.35,38620.323,1717217999999,3215895.69305,4884,17286.761,1439697.66373,0
+1717218000000,83.34,83.53,83.26,83.46,18928.912,1717221599999,1578382.49468,4236,8572.028,714753.54126,0
+1717221600000,83.46,83.53,83.36,83.50,15930.548,1717225199999,1329172.27216,3940,7668.256,639805.14853,0
+1717225200000,83.51,83.54,83.28,83.31,24855.046,1717228799999,2073223.68109,5316,13262.509,1106307.64834,0
+1717228800000,83.30,83.54,83.21,83.51,21785.967,1717232399999,1815983.71718,4878,12081.993,1007322.63034,0
+1717232400000,83.52,83.53,83.29,83.50,17651.331,1717235999999,1472800.76606,4040,10011.335,835282.37728,0
+1717236000000,83.51,83.66,83.38,83.44,24271.708,1717239599999,2027388.43880,6681,12987.920,1084936.86673,0
+1717239600000,83.45,83.51,83.29,83.43,17366.082,1717243199999,1448328.62318,4264,7528.129,627808.99789,0
+1717243200000,83.43,83.63,83.36,83.50,17249.520,1717246799999,1439727.00310,4705,8554.387,714038.42854,0
+1717246800000,83.50,83.68,83.49,83.61,20928.724,1717250399999,1749460.17172,5170,10025.977,838022.73229,0
+1717250400000,83.61,83.81,83.58,83.66,28567.722,1717253999999,2390351.89306,5793,15075.129,1261419.34162,0
+1717254000000,83.67,83.76,83.54,83.56,17857.855,1717257599999,1494173.15881,4912,8335.181,697453.60309,0
+1717257600000,83.57,83.68,83.39,83.47,22779.404,1717261199999,1902913.42923,5102,11417.116,953781.29696,0
+1717261200000,83.47,83.54,83.22,83.42,26805.952,1717264799999,2235232.09715,5210,12018.164,1002135.67636,0
+1717264800000,83.42,83.43,83.23,83.33,11750.851,1717268399999,979208.58206,3909,5417.037,451442.28334,0
+1717268400000,83.34,83.43,83.29,83.42,10609.214,1717271999999,884302.77713,3450,5485.379,457239.07470,0
+1717272000000,83.42,83.49,83.36,83.41,12299.037,1717275599999,1026118.54567,3511,5967.815,497876.00564,0
+1717275600000,83.41,83.55,83.37,83.46,16822.047,1717279199999,1404036.49227,3875,7230.881,603638.62429,0
+1717279200000,83.45,83.63,83.45,83.57,17561.385,1717282799999,1466889.82945,4611,8755.938,731333.70173,0
+1717282800000,83.58,83.58,83.34,83.52,16643.334,1717286399999,1389036.43033,3779,9176.422,765893.27156,0
+1717286400000,83.52,83.58,83.34,83.40,29184.953,1717289999999,2435797.53581,6896,14503.168,1210406.92719,0
+1717290000000,83.41,83.54,83.27,83.36,29469.455,1717293599999,2458076.67834,6186,13011.684,1085282.44900,0
+1717293600000,83.37,83.42,83.11,83.27,21790.762,1717297199999,1814680.37914,6055,8178.288,681109.62544,0
+1717297200000,83.28,83.43,83.23,83.36,12966.716,1717300799999,1080654.73508,3711,6904.234,575383.86181,0
+1717300800000,83.37,83.50,83.33,83.49,12815.236,1717304399999,1068907.77070,3273,7339.479,612209.00862,0
+1717304400000,83.50,83.52,83.26,83.26,15976.359,1717307999999,1332143.77349,4164,7946.099,662491.81622,0
+1717308000000,83.26,83.37,83.21,83.25,15898.491,1717311599999,1324018.23700,4066,7042.456,586474.16409,0
+1717311600000,83.25,83.26,82.76,82.89,49251.992,1717315199999,4085957.02694,9163,22007.056,1825675.63616,0
+1717315200000,82.90,82.97,82.77,82.85,25146.365,1717318799999,2083917.52288,5287,12216.543,1012498.44293,0
+1717318800000,82.85,82.86,82.24,82.43,84960.093,1717322399999,7007967.16921,13034,35335.146,2914745.53235,0
+1717322400000,82.43,82.54,82.25,82.52,33450.123,1717325999999,2755427.67629,6870,13765.230,1134036.14461,0
+1717326000000,82.52,83.09,82.42,83.07,37098.152,1717329599999,3070835.79094,8593,19581.571,1620791.83892,0
+1717329600000,83.06,83.15,82.68,82.71,37822.251,1717333199999,3138113.92641,8147,19638.230,1629642.59784,0
+1717333200000,82.72,83.02,82.56,82.97,40919.280,1717336799999,3390676.51710,6572,20620.943,1708625.14566,0
+1717336800000,82.97,83.25,82.87,83.24,51414.113,1717340399999,4272022.62661,7369,25237.718,2097092.54113,0
+1717340400000,83.25,83.29,82.98,83.13,27081.812,1717343999999,2251161.92146,5465,11937.880,992281.86801,0
+1717344000000,83.14,83.19,82.87,82.90,26286.144,1717347599999,2182102.80900,5720,9687.120,804160.21677,0
+1717347600000,82.90,82.93,82.46,82.70,57277.584,1717351199999,4740087.55210,11077,26352.962,2180839.07039,0
+1717351200000,82.70,82.79,82.27,82.70,61358.713,1717354799999,5066052.25464,11337,26329.104,2173408.58111,0
+1717354800000,82.70,83.01,82.67,82.90,42250.744,1717358399999,3499150.77338,8605,18486.283,1531100.28603,0
+1717358400000,82.91,83.08,82.67,83.05,28251.359,1717361999999,2341334.18988,6008,11827.151,980456.86830,0
+1717362000000,83.06,83.24,82.98,83.13,25131.439,1717365599999,2088286.59436,5682,13016.589,1081596.92065,0
+1717365600000,83.14,83.28,83.10,83.16,23882.190,1717369199999,1986943.82117,5533,10852.733,902908.31934,0
+1717369200000,83.17,83.39,83.06,83.16,29271.374,1717372799999,2435976.61240,6200,12038.757,1001736.22890,0
+1717372800000,83.17,83.31,82.71,82.97,36158.748,1717376399999,3001485.88226,8253,17025.635,1413228.10155,0
+1717376400000,82.96,83.86,82.91,83.72,98855.674,1717379999999,8264003.83957,18900,53602.750,4481007.69674,0
+1717380000000,83.73,83.99,83.63,83.63,33678.397,1717383599999,2822955.61633,7506,16993.675,1424491.86216,0
+1717383600000,83.64,83.68,83.37,83.42,36881.893,1717387199999,3080570.00971,7892,17366.469,1450421.47754,0
+1717387200000,83.42,83.69,83.11,83.52,51470.172,1717390799999,4289471.94141,10489,25029.777,2086196.55153,0
+1717390800000,83.52,83.98,83.51,83.84,40470.268,1717394399999,3391815.32779,8441,23844.336,1998585.77383,0
+1717394400000,83.85,84.38,83.73,84.07,83214.412,1717397999999,6991631.97358,14524,40882.239,3435165.05896,0
+1717398000000,84.07,84.24,83.71,83.86,46744.194,1717401599999,3925263.75393,9538,22903.064,1923018.23049,0
+1717401600000,83.87,84.23,83.76,83.99,43725.385,1717405199999,3670694.28064,10323,24618.493,2066854.36322,0
+1717405200000,83.99,84.03,83.64,83.71,41397.383,1717408799999,3468913.48466,9489,18221.409,1526966.78477,0
+1717408800000,83.72,83.81,83.53,83.58,29446.496,1717412399999,2463952.06689,7171,13901.913,1163330.25460,0
+1717412400000,83.59,83.83,83.44,83.65,31324.914,1717415999999,2620219.65892,9108,14695.528,1229150.39140,0
+1717416000000,83.65,84.08,83.60,83.96,116012.858,1717419599999,9722703.19319,14042,58501.986,4903458.67768,0
+1717419600000,83.96,84.26,83.55,83.74,87633.625,1717423199999,7347958.61204,16141,43403.121,3638574.27053,0
+1717423200000,83.75,84.02,82.68,83.00,202696.171,1717426799999,16919558.85263,25593,97779.393,8163709.00326,0
+1717426800000,82.99,83.46,82.96,83.39,44794.595,1717430399999,3728328.54455,10497,24886.335,2071305.29940,0
+1717430400000,83.39,83.46,82.88,83.11,37039.933,1717433999999,3078389.10142,9609,17928.085,1489598.73808,0
+1717434000000,83.11,83.42,82.95,83.34,22567.335,1717437599999,1878272.45330,7219,11630.790,968161.81159,0
+1717437600000,83.35,83.40,83.24,83.28,20113.433,1717441199999,1675989.65132,5930,10153.969,846125.22270,0
+1717441200000,83.27,83.32,83.12,83.28,15372.241,1717444799999,1279149.77608,4628,8238.161,685523.06712,0
+1717444800000,83.27,83.44,83.16,83.16,17443.435,1717448399999,1453356.34065,5017,8336.052,694617.48472,0
+1717448400000,83.16,83.30,83.00,83.01,26872.731,1717451999999,2234501.50375,6231,12357.852,1027731.63701,0
+1717452000000,83.01,83.17,82.83,83.14,23187.828,1717455599999,1924006.65440,6238,11256.939,934193.39563,0
+1717455600000,83.14,83.16,82.72,82.89,20491.926,1717459199999,1699390.87301,5743,9959.667,825788.88371,0
+1717459200000,82.88,83.09,82.39,82.96,57805.508,1717462799999,4786900.02296,15048,28629.003,2371086.91988,0
+1717462800000,82.97,83.18,82.81,83.10,61273.136,1717466399999,5089811.28459,7520,30480.833,2531966.68848,0
+1717466400000,83.10,83.16,82.86,82.92,19509.968,1717469999999,1619680.78896,4987,9034.547,750194.24816,0
+1717470000000,82.92,83.13,82.77,82.82,39276.859,1717473599999,3259387.07238,5814,19222.874,1595502.15522,0
+1717473600000,82.82,82.82,81.75,82.12,134876.757,1717477199999,11089181.59881,19684,53372.917,4389517.71609,0
+1717477200000,82.12,82.28,81.86,82.09,46459.769,1717480799999,3813402.96685,9593,24282.194,1993384.68625,0
+1717480800000,82.09,82.23,81.85,82.08,41732.092,1717484399999,3423212.29222,8537,17453.797,1431653.47135,0
+1717484400000,82.07,82.32,82.01,82.11,46881.224,1717487999999,3850222.04370,9206,26033.682,2138200.56615,0
+1717488000000,82.10,82.26,81.70,81.72,50038.631,1717491599999,4101329.52757,11244,21645.435,1774695.30706,0
+1717491600000,81.72,81.79,81.15,81.35,86275.685,1717495199999,7029377.81164,17786,37472.542,3053774.87044,0
+1717495200000,81.35,81.80,81.29,81.77,38169.162,1717498799999,3114941.34493,8714,21072.279,1719578.35141,0
+1717498800000,81.78,81.99,81.68,81.87,39194.722,1717502399999,3208242.97934,9193,20467.437,1675439.19938,0
+1717502400000,81.86,81.92,81.56,81.70,35755.786,1717505999999,2923107.67489,8494,17568.204,1436159.71960,0
+1717506000000,81.71,82.35,81.64,82.16,59526.650,1717509599999,4881063.35282,12489,29879.913,2449994.22895,0
+1717509600000,82.16,82.62,82.04,82.41,84165.832,1717513199999,6931606.93968,16861,39753.399,3273509.89911,0
+1717513200000,82.41,82.83,82.27,82.77,79201.199,1717516799999,6544774.62969,14449,42118.789,3480229.55504,0
+1717516800000,82.77,83.09,82.64,83.00,93883.418,1717520399999,7782114.29918,16844,55599.423,4609280.59185,0
+1717520400000,83.00,83.16,82.80,83.04,51199.652,1717523999999,4247922.10570,10291,22448.341,1862551.19541,0
+1717524000000,83.04,83.60,83.03,83.24,63005.433,1717527599999,5251028.50572,13175,35018.056,2918886.46311,0
+1717527600000,83.24,83.35,82.65,83.33,48269.879,1717531199999,4006562.50094,10866,26074.976,2164572.37900,0
+1717531200000,83.33,83.68,83.21,83.52,45816.033,1717534799999,3823132.28582,10139,20947.169,1748004.33140,0
+1717534800000,83.53,83.68,83.38,83.45,29410.321,1717538399999,2455784.88295,6749,15237.349,1272394.28061,0
+1717538400000,83.46,83.55,83.24,83.51,22800.927,1717541999999,1902407.85029,5937,9980.006,832540.09157,0
+1717542000000,83.51,83.74,83.49,83.71,25129.341,1717545599999,2100703.52562,5416,12603.838,1053635.74899,0
+1717545600000,83.71,83.96,83.63,83.79,45552.287,1717549199999,3817456.00212,10113,22560.985,1890804.64822,0
+1717549200000,83.80,84.21,83.67,84.04,53892.823,1717552799999,4527011.18497,10093,26683.438,2241356.75575,0
+1717552800000,84.04,84.07,83.56,83.69,49064.699,1717556399999,4111065.49148,9045,22275.901,1866617.09934,0
+1717556400000,83.70,84.00,83.68,83.99,26716.988,1717559999999,2241284.41840,6871,13283.132,1114297.28082,0
+1717560000000,83.99,84.06,83.85,84.04,26156.793,1717563599999,2195991.83218,6233,12083.072,1014442.22034,0
+1717563600000,84.04,84.10,83.80,83.89,35289.103,1717567199999,2961144.49432,7568,12898.939,1082458.42500,0
+1717567200000,83.89,84.16,83.80,84.16,36318.969,1717570799999,3050766.81654,7287,19263.228,1618226.15608,0
+1717570800000,84.15,84.19,83.73,83.95,39858.259,1717574399999,3346989.78056,8445,16861.839,1416035.74539,0
+1717574400000,83.95,84.20,83.77,84.05,49483.146,1717577999999,4157137.56674,8318,21554.236,1811007.12892,0
+1717578000000,84.05,84.65,84.02,84.40,68053.390,1717581599999,5741138.33444,13163,39194.039,3306653.28599,0
+1717581600000,84.40,84.79,84.19,84.33,55590.416,1717585199999,4695926.12387,11287,24569.336,2075370.99620,0
+1717585200000,84.33,84.55,84.07,84.10,38833.008,1717588799999,3272603.42066,7953,16446.238,1386526.11347,0
+1717588800000,84.11,84.18,83.61,83.90,65962.600,1717592399999,5534596.87745,12740,28724.114,2409866.66579,0
+1717592400000,83.89,84.01,83.72,83.97,39904.678,1717595999999,3347259.41277,9072,20440.748,1714654.46660,0
+1717596000000,83.96,84.32,83.63,84.11,51940.214,1717599599999,4364843.82375,11939,24292.224,2041706.58096,0
+1717599600000,84.12,84.70,84.03,84.62,57648.524,1717603199999,4869404.98868,11428,31961.956,2700008.80175,0
+1717603200000,84.62,84.85,84.47,84.79,61199.330,1717606799999,5184429.36928,12871,31546.522,2672538.56546,0
+1717606800000,84.79,84.99,84.64,84.77,40393.210,1717610399999,3426631.20628,8038,22905.791,1943099.99946,0
+1717610400000,84.77,85.04,84.73,84.84,45450.088,1717613999999,3859044.43685,9181,23254.739,1974614.51676,0
+1717614000000,84.84,85.05,84.61,85.02,25203.827,1717617599999,2137700.70298,6870,14255.906,1209343.42152,0
+1717617600000,85.02,85.09,84.86,84.93,22482.097,1717621199999,1911227.55690,6346,11498.058,977478.25505,0
+1717621200000,84.93,85.11,84.85,84.99,23362.375,1717624799999,1985528.99595,5784,10249.201,871175.37907,0
+1717624800000,84.99,85.27,84.98,85.07,27107.081,1717628399999,2307097.46513,5977,15513.152,1320357.76910,0
+1717628400000,85.06,85.53,85.06,85.48,44521.336,1717631999999,3798375.24093,9549,24856.992,2120752.60285,0
+1717632000000,85.49,85.54,85.04,85.11,38517.797,1717635599999,3286984.91643,9476,13973.958,1192726.09256,0
+1717635600000,85.11,85.13,84.82,85.07,30177.218,1717639199999,2565107.94432,6892,13127.794,1115977.26781,0
+1717639200000,85.06,85.15,84.99,85.11,21307.432,1717642799999,1812442.78237,5098,9568.026,813901.24612,0
+1717642800000,85.11,85.20,85.00,85.06,20058.948,1717646399999,1706521.61022,4505,9700.302,825274.21426,0
+1717646400000,85.06,85.20,84.98,85.13,32176.047,1717649999999,2738423.55748,5904,16590.681,1412112.21636,0
+1717650000000,85.12,85.17,84.72,84.77,34025.172,1717653599999,2887708.29608,7535,14175.624,1203029.47529,0
+1717653600000,84.76,84.84,84.51,84.65,35420.089,1717657199999,2998809.91369,7359,13922.732,1178848.22837,0
+1717657200000,84.65,85.16,84.58,85.07,38643.205,1717660799999,3279706.96841,7321,19786.567,1679269.17840,0
+1717660800000,85.07,85.35,84.94,85.24,41150.593,1717664399999,3504482.68151,8625,20222.734,1722245.59301,0
+1717664400000,85.24,85.40,85.15,85.27,28286.636,1717667999999,2411734.82093,7475,14005.918,1194269.03623,0
+1717668000000,85.27,85.55,85.06,85.54,31595.427,1717671599999,2695078.33787,6935,17580.456,1499916.20015,0
+1717671600000,85.54,85.79,85.34,85.42,53618.244,1717675199999,4588976.63368,9706,29728.033,2544833.03247,0
+1717675200000,85.42,85.45,84.87,85.15,50925.336,1717678799999,4336651.40869,10728,22316.719,1900856.28377,0
+1717678800000,85.14,85.56,84.80,85.25,65024.418,1717682399999,5543039.19683,12946,32700.976,2788387.25690,0
+1717682400000,85.24,85.61,85.05,85.57,50341.294,1717685999999,4296949.42425,9487,28059.674,2395274.84716,0
+1717686000000,85.56,85.73,85.48,85.63,74379.603,1717689599999,6368531.68221,9154,46785.339,4006311.30338,0
+1717689600000,85.63,85.75,84.97,85.36,75794.742,1717693199999,6466543.55542,13798,34370.075,2932969.53766,0
+1717693200000,85.35,85.66,85.13,85.64,32325.203,1717696799999,2760900.29665,7728,17964.193,1534220.22949,0
+1717696800000,85.63,85.83,85.27,85.83,38348.715,1717700399999,3282469.17160,8801,20360.667,1742752.42612,0
+1717700400000,85.83,85.89,84.90,85.01,72703.659,1717703999999,6200799.24954,13293,32485.166,2769673.51821,0
+1717704000000,85.00,85.15,84.42,85.09,92155.311,1717707599999,7809095.84393,16887,41085.974,3481553.83663,0
+1717707600000,85.09,85.18,84.55,84.57,24489.505,1717711199999,2078023.27212,6653,8977.446,761702.96848,0
+1717711200000,84.57,84.60,84.36,84.55,27012.366,1717714799999,2281987.95586,6740,12851.724,1085708.89381,0
+1717714800000,84.54,84.56,84.24,84.27,22364.393,1717718399999,1886347.29071,5887,10670.132,900037.92898,0
+1717718400000,84.27,84.29,83.83,84.14,72566.446,1717721999999,6099667.89477,13371,30545.516,2567911.91437,0
+1717722000000,84.13,84.40,84.07,84.32,27085.456,1717725599999,2280955.95455,6947,16940.906,1426571.21186,0
+1717725600000,84.33,84.34,84.03,84.16,32480.359,1717729199999,2735019.64647,7021,12747.555,1073663.90695,0
+1717729200000,84.16,84.27,83.97,84.27,22857.626,1717732799999,1922004.98255,6047,13777.521,1158640.94100,0
+1717732800000,84.27,84.61,84.16,84.60,37786.687,1717736399999,3188715.72714,9240,21148.477,1784636.14739,0
+1717736400000,84.59,84.92,84.55,84.56,38562.229,1717739999999,3266924.47896,8195,21004.215,1779490.57582,0
+1717740000000,84.55,84.56,84.22,84.32,30578.084,1717743599999,2579068.95634,8324,14688.841,1238829.55625,0
+1717743600000,84.32,84.39,83.91,84.09,44313.606,1717747199999,3729467.48570,7798,22931.261,1930287.26048,0
+1717747200000,84.10,84.22,83.92,83.92,26588.917,1717750799999,2235388.63804,6042,11944.954,1004506.12509,0
+1717750800000,83.93,84.17,83.86,84.14,51104.763,1717754399999,4292501.32557,7884,27746.239,2330654.94322,0
+1717754400000,84.14,84.30,83.93,84.30,33326.410,1717757999999,2803338.42200,6471,19162.054,1612072.59739,0
+1717758000000,84.31,84.54,84.13,84.50,41455.994,1717761599999,3494732.75298,8323,23054.948,1943868.68380,0
+1717761600000,84.50,84.75,83.15,83.94,270269.973,1717765199999,22647650.79931,44778,124513.148,10436744.66933,0
+1717765200000,83.95,84.24,83.91,84.11,67689.512,1717768799999,5691504.46855,12042,29719.459,2498963.19624,0
+1717768800000,84.11,84.16,83.80,83.92,47551.644,1717772399999,3991867.06878,9584,23309.355,1956850.85189,0
+1717772400000,83.92,83.95,83.43,83.62,56073.832,1717775999999,4690863.14538,11189,27087.964,2265942.39822,0
+1717776000000,83.63,83.84,83.38,83.50,46112.745,1717779599999,3854826.88184,10882,23190.889,1938733.74280,0
+1717779600000,83.51,83.51,82.41,82.43,118639.973,1717783199999,9849219.69391,21865,51695.913,4292866.99369,0
+1717783200000,82.44,82.55,74.61,79.08,1136601.282,1717786799999,89215601.53460,173619,510596.908,40062085.53361,0
+1717786800000,79.09,79.81,78.51,79.46,191095.513,1717790399999,15133079.50933,33558,83293.186,6594042.74586,0
+1717790400000,79.47,80.19,79.23,80.05,77565.168,1717793999999,6174392.90865,16292,36066.703,2871032.21361,0
+1717794000000,80.05,80.21,79.82,80.02,46949.946,1717797599999,3756372.50569,10741,18769.005,1501670.91382,0
+1717797600000,80.02,80.37,79.68,80.33,62429.704,1717801199999,4999043.78554,12352,30223.679,2420884.50121,0
+1717801200000,80.33,80.36,80.03,80.14,29544.208,1717804799999,2368280.68350,6821,10863.487,870705.22637,0
+1717804800000,80.15,80.32,79.88,80.29,48670.814,1717808399999,3896583.77112,9787,22024.440,1763301.86900,0
+1717808400000,80.28,80.47,80.11,80.42,33845.060,1717811999999,2717260.18242,7336,15780.092,1266971.31725,0
+1717812000000,80.42,80.46,80.19,80.42,24282.979,1717815599999,1949799.77639,5468,10487.180,842133.53366,0
+1717815600000,80.42,80.43,80.26,80.31,23057.120,1717819199999,1852502.37662,4850,9506.275,763729.40380,0
+1717819200000,80.32,80.36,80.13,80.22,19829.761,1717822799999,1591406.38696,4418,6141.088,492869.37211,0
+1717822800000,80.23,80.43,80.13,80.39,28160.374,1717826399999,2261095.56528,5000,14987.637,1203484.24035,0
+1717826400000,80.39,80.39,80.00,80.14,34340.921,1717829999999,2753034.33439,5344,14181.841,1137082.10054,0
+1717830000000,80.14,80.23,79.86,80.19,41386.370,1717833599999,3314223.39779,6984,16349.192,1309434.29975,0
+1717833600000,80.18,80.21,79.88,79.88,31298.344,1717837199999,2505658.52781,6341,12883.190,1031518.86389,0
+1717837200000,79.89,80.05,79.73,80.04,39558.201,1717840799999,3159418.62999,7634,19442.811,1552775.48639,0
+1717840800000,80.04,80.06,79.73,80.05,28560.158,1717844399999,2281684.58175,5544,12119.117,968418.75776,0
+1717844400000,80.06,80.12,79.34,79.46,65671.894,1717847999999,5230226.87202,11106,32125.135,2558163.43981,0
+1717848000000,79.46,79.83,79.20,79.40,87352.235,1717851599999,6940484.77676,16084,47646.575,3784615.72868,0
+1717851600000,79.41,79.75,78.86,79.74,102199.847,1717855199999,8096537.52337,19644,50001.747,3961064.35279,0
+1717855200000,79.74,79.83,79.35,79.82,46659.039,1717858799999,3715357.71063,10543,17942.582,1428800.04090,0
+1717858800000,79.82,79.90,79.41,79.45,29392.466,1717862399999,2340891.40086,6521,13790.269,1098014.84277,0
+1717862400000,79.46,79.60,79.09,79.55,49015.946,1717865999999,3889272.08890,10179,24465.137,1941251.45882,0
+1717866000000,79.55,79.80,79.23,79.72,47968.208,1717869599999,3818809.61961,10200,22389.200,1782183.83531,0
+1717869600000,79.72,80.01,79.60,79.72,36676.160,1717873199999,2927154.19234,8026,19695.715,1572051.33433,0
+1717873200000,79.72,79.81,79.51,79.56,18129.711,1717876799999,1444367.27762,5313,9516.649,758125.01117,0
+1717876800000,79.56,79.80,79.54,79.72,20424.652,1717880399999,1626889.47486,5783,9744.230,776074.62067,0
+1717880400000,79.73,79.99,79.61,79.81,18147.187,1717883999999,1448825.85472,5495,7633.690,609518.36801,0
+1717884000000,79.81,80.02,79.80,79.99,23386.459,1717887599999,1869381.51159,6221,10516.989,840623.65234,0
+1717887600000,79.99,80.05,79.94,79.96,14191.132,1717891199999,1135159.22197,4811,7343.013,587396.62391,0
+1717891200000,79.96,80.07,79.88,79.99,23337.254,1717894799999,1866028.98658,6827,11788.043,942625.06274,0
+1717894800000,80.00,80.05,79.85,79.98,16853.002,1717898399999,1347561.80526,3833,6482.607,518289.53934,0
+1717898400000,79.97,79.98,79.67,79.67,28333.318,1717901999999,2262001.39317,6338,10670.902,851911.75791,0
+1717902000000,79.68,79.82,79.50,79.71,34889.837,1717905599999,2778278.13939,6749,15630.329,1244811.71482,0
+1717905600000,79.70,79.78,79.62,79.69,14292.902,1717909199999,1139280.71394,4483,7216.736,575237.60093,0
+1717909200000,79.70,79.88,79.49,79.78,23956.633,1717912799999,1909522.74304,5831,11952.921,952873.83745,0
+1717912800000,79.78,79.99,79.73,79.90,17455.002,1717916399999,1394181.30277,4003,7951.139,635015.66151,0
+1717916400000,79.90,79.99,79.80,79.84,15711.609,1717919999999,1254949.93023,3766,7011.613,560066.87986,0
+1717920000000,79.83,79.99,79.74,79.98,16846.641,1717923599999,1345113.44227,4076,9697.508,774361.35779,0
+1717923600000,79.98,80.10,79.85,79.91,32056.908,1717927199999,2563566.91756,5639,12471.327,997520.01397,0
+1717927200000,79.92,80.04,79.87,79.98,21358.471,1717930799999,1708268.90553,3580,10954.547,876081.38234,0
+1717930800000,79.98,80.17,79.96,80.13,25883.872,1717934399999,2072204.99847,4099,15904.799,1273385.63220,0
+1717934400000,80.12,80.42,80.03,80.35,39193.660,1717937999999,3144441.55820,7690,18437.528,1479053.72342,0
+1717938000000,80.34,80.41,79.97,80.17,48005.118,1717941599999,3846332.28403,7992,21837.470,1749442.40807,0
+1717941600000,80.16,80.49,80.15,80.47,32554.529,1717945199999,2615015.36718,5774,15082.181,1211683.73086,0
+1717945200000,80.48,80.62,80.34,80.52,32298.331,1717948799999,2599462.65111,6535,15195.350,1222847.97290,0
+1717948800000,80.52,80.67,80.46,80.58,25156.454,1717952399999,2026637.08239,5325,12793.999,1030745.04550,0
+1717952400000,80.59,80.70,80.31,80.46,27637.091,1717955999999,2224580.14871,6597,8594.922,692145.47321,0
+1717956000000,80.45,80.56,80.37,80.42,19466.663,1717959599999,1566439.06939,5028,8007.611,644299.81915,0
+1717959600000,80.42,80.63,80.41,80.51,17261.452,1717963199999,1389685.98193,4539,9458.939,761547.02824,0
+1717963200000,80.50,80.55,80.35,80.50,17042.101,1717966799999,1371092.84917,4449,8873.185,713908.01753,0
+1717966800000,80.50,80.61,80.36,80.61,15938.561,1717970399999,1282359.18569,4313,8387.233,674845.81730,0
+1717970400000,80.61,80.63,80.36,80.48,19089.400,1717973999999,1536485.96070,4669,7070.355,569116.35852,0
+1717974000000,80.48,80.54,80.30,80.48,18026.076,1717977599999,1449202.08498,3642,7860.742,631969.04650,0
+1717977600000,80.48,80.52,80.17,80.36,29853.313,1717981199999,2396657.30174,5906,16425.348,1318703.32822,0
+1717981200000,80.36,80.41,80.10,80.20,22505.185,1717984799999,1806770.64681,4279,10439.063,838092.33443,0
+1717984800000,80.20,80.22,79.82,79.87,27612.015,1717988399999,2210618.77151,6260,11560.354,925793.64967,0
+1717988400000,79.87,80.02,79.64,79.71,28539.819,1717991999999,2277737.11262,6726,15568.376,1242560.37312,0
+1717992000000,79.71,80.01,79.54,79.93,45942.008,1717995599999,3666948.05828,6702,24241.456,1934759.71615,0
+1717995600000,79.93,80.03,79.77,79.84,22297.034,1717999199999,1781081.67296,5663,10548.475,842613.23477,0
+1717999200000,79.85,79.87,79.31,79.43,59016.667,1718002799999,4693939.28940,9983,28106.735,2235300.05983,0
+1718002800000,79.44,79.55,79.12,79.20,57064.912,1718006399999,4526607.15868,11707,28721.308,2277967.04522,0
+1718006400000,79.20,79.56,79.19,79.48,37029.254,1718009999999,2940665.76858,8036,19726.046,1566623.11167,0
+1718010000000,79.49,79.60,79.26,79.56,35542.911,1718013599999,2823979.91955,7429,15764.091,1252601.95276,0
+1718013600000,79.55,79.59,79.38,79.40,23760.047,1718017199999,1888767.82782,5631,12616.744,1002972.40304,0
+1718017200000,79.40,79.42,79.20,79.23,28631.955,1718020799999,2270485.02848,5963,14693.860,1165310.07260,0
+1718020800000,79.24,79.47,79.16,79.40,27123.122,1718024399999,2151112.97974,5286,14298.102,1134022.00938,0
+1718024400000,79.39,79.53,79.06,79.22,40893.229,1718027999999,3243145.58457,8436,17531.872,1390442.75428,0
+1718028000000,79.21,79.73,79.09,79.66,57220.561,1718031599999,4543042.80170,10094,30019.368,2383327.68764,0
+1718031600000,79.66,80.46,79.63,80.37,87791.642,1718035199999,7028277.27062,13933,44528.199,3563541.93768,0
+1718035200000,80.37,80.44,79.75,80.16,74734.139,1718038799999,5986519.95132,11351,30796.268,2467259.95314,0
+1718038800000,80.16,80.21,79.95,80.03,45586.238,1718042399999,3649856.14832,6357,17540.263,1404610.47094,0
+1718042400000,80.03,80.10,79.74,79.83,24819.886,1718045999999,1982845.50592,6991,12954.230,1034901.33919,0
+1718046000000,79.83,79.99,79.55,79.85,36610.707,1718049599999,2920662.53887,9920,19588.094,1562761.38730,0
+1718049600000,79.85,79.96,79.51,79.86,41403.371,1718053199999,3301643.92651,9247,22964.872,1831366.97751,0
+1718053200000,79.86,80.03,79.57,79.68,28795.730,1718056799999,2296502.11551,6404,13328.732,1062756.83133,0
+1718056800000,79.68,79.68,79.32,79.63,23000.758,1718060399999,1827560.99161,6233,11146.166,885590.33050,0
+1718060400000,79.62,79.78,79.48,79.70,20946.241,1718063999999,1668017.87696,5659,11918.173,949010.73243,0
+1718064000000,79.70,79.73,79.17,79.27,24519.284,1718067599999,1947263.54527,6654,8012.388,636295.40058,0
+1718067600000,79.27,79.40,76.37,77.90,229075.323,1718071199999,17844150.80913,36619,104605.197,8145654.53618,0
+1718071200000,77.89,78.31,77.28,78.14,224239.066,1718074799999,17451217.47038,35315,113344.985,8820008.48908,0
+1718074800000,78.13,78.58,77.97,78.22,84384.592,1718078399999,6604230.04380,14577,41413.740,3241080.91703,0
+1718078400000,78.22,78.25,77.33,77.87,87572.715,1718081999999,6813169.64732,18012,43471.577,3381843.65364,0
+1718082000000,77.87,77.89,77.48,77.69,28577.567,1718085599999,2219596.14376,7630,13596.980,1056070.26986,0
+1718085600000,77.69,77.94,76.92,77.59,63578.390,1718089199999,4929223.21170,13788,31804.381,2466182.59716,0
+1718089200000,77.59,79.51,77.09,78.62,304682.353,1718092799999,23823087.77900,38633,143061.610,11190231.87559,0
+1718092800000,78.62,78.84,78.43,78.55,124597.952,1718096399999,9797578.98654,20637,58021.479,4562404.83873,0
+1718096400000,78.54,79.19,78.51,78.80,90737.289,1718099999999,7151215.45975,16528,47525.424,3745088.51230,0
+1718100000000,78.80,79.86,78.73,79.33,109281.579,1718103599999,8674509.75638,19555,53991.532,4284970.30821,0
+1718103600000,79.33,79.35,78.83,78.90,77210.836,1718107199999,6101455.34864,13412,33059.508,2612055.58996,0
+1718107200000,78.91,79.21,77.95,78.11,197047.343,1718110799999,15465304.99113,25755,84298.653,6612621.54697,0
+1718110800000,78.11,78.15,77.00,77.24,149552.391,1718114399999,11595764.40462,27307,70235.706,5445687.57153,0
+1718114400000,77.24,77.86,77.02,77.49,106256.849,1718117999999,8242563.78837,17452,53026.798,4113945.59913,0
+1718118000000,77.49,77.54,75.54,76.47,379543.256,1718121599999,29036489.76893,54623,178618.209,13669431.95386,0
+1718121600000,76.46,77.26,76.41,76.84,105228.020,1718125199999,8095572.49903,20597,51303.813,3946572.36354,0
+1718125200000,76.84,77.27,76.10,76.95,136087.516,1718128799999,10416877.46208,21741,67962.365,5202546.23697,0
+1718128800000,76.95,77.24,76.83,77.04,71061.541,1718132399999,5474828.58246,12441,29583.943,2278848.54810,0
+1718132400000,77.04,77.38,76.79,77.33,44777.201,1718135999999,3450042.98352,9604,21000.415,1618624.93829,0
+1718136000000,77.32,77.36,77.06,77.12,30722.075,1718139599999,2372440.93817,7128,10103.617,780174.47413,0
+1718139600000,77.11,77.47,76.98,77.43,27419.454,1718143199999,2116441.53952,7014,13268.569,1024409.67977,0
+1718143200000,77.43,77.48,77.16,77.44,28703.299,1718146799999,2219869.54616,6703,13484.288,1042786.62270,0
+1718146800000,77.44,77.50,77.22,77.29,28022.558,1718150399999,2167356.54164,5652,13069.443,1011199.56493,0
+1718150400000,77.28,77.47,76.93,77.08,35371.604,1718153999999,2730592.64911,7828,13910.873,1073975.44278,0
+1718154000000,77.07,77.09,76.32,76.90,88025.479,1718157599999,6752628.60857,17790,48094.018,3689910.29916,0
+1718157600000,76.90,77.52,76.89,77.20,64944.009,1718161199999,5016111.27004,13485,32042.052,2475250.52645,0
+1718161200000,77.20,77.69,77.19,77.59,32762.880,1718164799999,2535826.46939,7273,17977.538,1391557.94227,0
+1718164800000,77.58,77.59,77.18,77.33,74185.210,1718168399999,5737978.52139,11393,29103.941,2251665.20761,0
+1718168400000,77.33,77.36,77.13,77.20,21165.589,1718171999999,1634638.47699,6265,8205.371,633670.91829,0
+1718172000000,77.21,77.43,77.18,77.26,17600.633,1718175599999,1360390.83868,5786,7485.103,578523.86433,0
+1718175600000,77.27,77.53,77.24,77.44,32832.849,1718179199999,2540516.36668,6187,21156.930,1637204.12376,0
+1718179200000,77.44,77.61,77.37,77.41,23937.068,1718182799999,1854702.12420,6647,9993.048,774316.77947,0
+1718182800000,77.40,77.59,77.26,77.41,40002.581,1718186399999,3095831.55903,7131,20543.670,1590342.58006,0
+1718186400000,77.41,77.69,77.41,77.63,43389.433,1718189999999,3366925.93661,9122,18578.411,1441679.99875,0
+1718190000000,77.62,77.64,76.78,76.85,124941.978,1718193599999,9638448.12296,16618,41264.188,3182959.38037,0
+1718193600000,76.85,78.90,76.78,78.70,254180.496,1718197199999,19827050.50665,40375,131974.633,10296624.27366,0
+1718197200000,78.69,79.19,78.08,78.28,130280.978,1718200799999,10237866.63075,23657,66730.952,5244768.42858,0
+1718200800000,78.29,79.10,78.25,79.08,62697.280,1718204399999,4934598.76361,14559,34999.716,2755645.72970,0
+1718204400000,79.08,79.24,78.55,78.69,62321.191,1718207999999,4915166.52296,14238,26376.774,2080604.70890,0
+1718208000000,78.69,78.98,78.36,78.93,54165.195,1718211599999,4264113.42529,12213,29510.942,2323526.31527,0
+1718211600000,78.94,79.26,78.81,79.22,30577.816,1718215199999,2415373.54919,8569,16149.045,1275719.94973,0
+1718215200000,79.23,79.29,77.55,78.52,271701.774,1718218799999,21351261.00732,48426,134033.856,10534628.97040,0
+1718218800000,78.51,79.16,77.05,77.38,189374.337,1718222399999,14774354.89525,35781,94064.195,7340486.93231,0
+1718222400000,77.38,78.45,77.21,78.42,65935.010,1718225999999,5133943.95693,16815,37544.552,2923348.07311,0
+1718226000000,78.43,78.80,78.39,78.52,47016.091,1718229599999,3696599.45453,9779,19387.895,1524493.59856,0
+1718229600000,78.53,78.61,78.41,78.58,19342.621,1718233199999,1518616.25725,5708,8690.700,682391.34177,0
+1718233200000,78.58,78.59,78.37,78.49,18390.437,1718236799999,1443020.93716,6229,7672.741,602089.30033,0
+1718236800000,78.50,78.56,78.23,78.49,30117.194,1718240399999,2362073.95799,9855,13962.656,1095054.02811,0
+1718240400000,78.49,78.60,78.13,78.19,45983.074,1718243999999,3605475.26922,8001,16747.952,1312812.77904,0
+1718244000000,78.20,78.58,77.80,77.96,94486.577,1718247599999,7391292.49581,15978,54864.942,4293910.81184,0
+1718247600000,77.96,78.00,77.25,77.99,118962.849,1718251199999,9238597.88643,23351,60624.923,4707641.25321,0
+1718251200000,78.00,78.39,77.99,78.11,39960.970,1718254799999,3125854.07614,10141,17316.940,1354466.87452,0
+1718254800000,78.12,78.31,78.04,78.15,39541.693,1718258399999,3090547.82422,8235,16976.944,1326955.06239,0
+1718258400000,78.14,78.19,77.83,77.92,29027.970,1718261999999,2264652.97813,8222,13693.509,1068355.12182,0
+1718262000000,77.93,78.48,77.82,78.47,33229.648,1718265599999,2597729.03519,8408,19290.537,1507830.54228,0
+1718265600000,78.46,78.52,78.27,78.31,27236.899,1718269199999,2134904.12012,7522,10914.019,855474.47726,0
+1718269200000,78.31,78.58,77.95,78.52,42517.113,1718272799999,3324901.11182,9850,21976.333,1718877.02778,0
+1718272800000,78.53,79.49,78.49,79.11,161109.628,1718276399999,12748672.88347,23146,81780.884,6471625.69913,0
+1718276400000,79.11,79.11,78.72,78.86,76667.008,1718279999999,6050097.63686,13871,34899.535,2754100.30091,0
+1718280000000,78.86,79.30,78.60,78.90,164214.076,1718283599999,12976467.59106,24098,89827.494,7101623.92916,0
+1718283600000,78.90,79.13,78.69,78.75,77891.869,1718287199999,6149353.50094,15617,37730.764,2978975.83348,0
+1718287200000,78.75,79.18,78.38,78.83,123107.815,1718290799999,9698058.44841,21925,60261.782,4747483.68024,0
+1718290800000,78.83,79.20,77.90,78.06,200054.347,1718294399999,15700353.94030,32791,96566.537,7580433.04432,0
+1718294400000,78.06,78.69,77.77,78.69,128875.683,1718297999999,10071493.94275,24368,62458.695,4881015.13969,0
+1718298000000,78.68,79.02,78.44,79.00,54235.905,1718301599999,4269661.88307,13009,23087.448,1817674.20003,0
+1718301600000,79.00,79.50,78.94,79.45,92961.320,1718305199999,7364118.14444,17857,54465.933,4315358.11627,0
+1718305200000,79.45,79.77,79.22,79.36,75434.509,1718308799999,5998862.54856,14819,34021.349,2705432.51131,0
+1718308800000,79.36,79.55,79.11,79.22,49608.078,1718312399999,3933711.47901,11376,24975.953,1980755.65772,0
+1718312400000,79.22,79.23,78.76,79.09,51005.684,1718315999999,4026898.19737,10525,24030.427,1896780.41117,0
+1718316000000,79.09,79.32,78.96,79.13,29698.281,1718319599999,2349327.44302,7751,14327.868,1133407.90812,0
+1718319600000,79.13,79.22,78.81,79.13,34638.201,1718323199999,2736998.08209,8095,17813.683,1407388.80251,0
+1718323200000,79.14,79.44,78.96,79.23,79638.337,1718326799999,6308247.36523,14549,34984.414,2771532.30957,0
+1718326800000,79.24,79.76,79.01,79.59,78605.392,1718330399999,6243542.25977,14168,44057.130,3499588.64615,0
+1718330400000,79.60,79.83,79.33,79.50,48999.019,1718333999999,3897648.17751,9171,20793.907,1654282.61589,0
+1718334000000,79.50,79.77,79.45,79.61,43968.673,1718337599999,3500448.65430,8138,22627.951,1801469.92055,0
+1718337600000,79.61,79.84,79.60,79.68,28939.186,1718341199999,2307670.69411,6739,12138.224,967986.83252,0
+1718341200000,79.68,80.12,79.55,79.61,93571.775,1718344799999,7469993.89561,14199,46269.622,3694371.80203,0
+1718344800000,79.60,79.92,79.53,79.66,41604.559,1718348399999,3315045.24126,8146,21521.490,1714937.58892,0
+1718348400000,79.66,79.76,79.45,79.52,43196.017,1718351999999,3439474.39328,8215,18033.729,1436138.67658,0
+1718352000000,79.53,79.74,79.28,79.47,49870.638,1718355599999,3963166.29696,10223,24594.408,1954587.91222,0
+1718355600000,79.47,79.50,79.23,79.31,26302.995,1718359199999,2087190.62652,6259,11006.390,873404.50008,0
+1718359200000,79.31,79.76,79.31,79.65,32136.247,1718362799999,2555173.39868,7094,16872.605,1341599.19216,0
+1718362800000,79.64,79.84,79.52,79.81,32781.091,1718366399999,2613046.69927,7133,16395.177,1306940.00971,0
+1718366400000,79.80,79.93,79.64,79.86,31239.868,1718369999999,2492226.63611,7173,14808.213,1181443.70709,0
+1718370000000,79.86,80.26,79.85,80.05,55173.457,1718373599999,4418495.46306,10527,26042.385,2085676.01638,0
+1718373600000,80.04,80.09,79.07,79.58,151662.385,1718377199999,12056845.57881,24476,71298.143,5666557.88520,0
+1718377200000,79.57,79.63,78.50,78.83,145452.888,1718380799999,11479005.43477,20655,69657.447,5496630.44147,0
+1718380800000,78.83,79.04,76.21,77.40,477615.063,1718384399999,36942435.95395,61984,236461.500,18290232.90846,0
+1718384400000,77.40,77.67,76.93,77.31,95495.141,1718387999999,7381772.04280,15374,47076.871,3638696.48454,0
+1718388000000,77.30,77.41,76.36,76.98,164780.387,1718391599999,12667274.88901,25284,79663.341,6124013.61651,0
+1718391600000,76.97,77.10,76.67,76.99,51738.517,1718395199999,3978741.88287,10906,26067.108,2004718.10906,0
+1718395200000,76.98,77.35,76.91,77.06,46067.339,1718398799999,3555282.64086,10315,22146.469,1709183.45989,0
+1718398800000,77.05,78.06,76.92,77.91,92538.316,1718402399999,7181158.24058,15451,44292.760,3436019.23469,0
+1718402400000,77.90,77.92,77.25,77.39,79224.779,1718405999999,6135626.04458,13594,36300.252,2811047.01550,0
+1718406000000,77.39,77.58,77.26,77.56,31695.861,1718409599999,2454100.94181,8717,17587.106,1361777.78597,0
+1718409600000,77.56,77.88,77.43,77.69,38653.396,1718413199999,3001101.48463,10462,18587.665,1443156.57621,0
+1718413200000,77.68,77.85,77.54,77.60,28645.366,1718416799999,2225786.90969,7206,14384.626,1117863.72910,0
+1718416800000,77.59,77.88,77.53,77.84,20707.483,1718420399999,1610034.66646,5648,10243.759,796251.23562,0
+1718420400000,77.83,78.01,77.83,77.99,17918.751,1718423999999,1396390.49204,5486,9284.393,723493.97544,0
+1718424000000,77.98,78.08,77.80,77.93,29248.807,1718427599999,2281027.86753,7459,13667.173,1065775.07096,0
+1718427600000,77.93,78.45,77.92,78.43,33454.066,1718431199999,2616751.55802,7072,18711.363,1463597.33114,0
+1718431200000,78.43,78.86,78.42,78.80,59278.674,1718434799999,4662118.02085,11923,30310.055,2383942.21370,0
+1718434800000,78.80,79.09,78.70,78.95,41061.910,1718438399999,3239456.35052,8625,16503.001,1302084.08136,0
+1718438400000,78.95,79.00,78.68,78.70,25875.498,1718441999999,2039992.06229,6399,10108.296,796908.00507,0
+1718442000000,78.70,78.83,78.60,78.68,28281.691,1718445599999,2225773.21493,6272,14859.216,1169504.37348,0
+1718445600000,78.67,78.80,78.50,78.80,29121.901,1718449199999,2290015.39969,6846,16698.811,1313298.17609,0
+1718449200000,78.79,78.98,78.72,78.96,30378.155,1718452799999,2396652.84937,5983,13663.749,1077970.88886,0
+1718452800000,78.96,79.18,78.84,78.98,40703.464,1718456399999,3215379.83311,8164,20833.231,1645791.98622,0
+1718456400000,78.98,79.04,78.78,78.85,34078.146,1718459999999,2689194.58053,8243,14346.503,1132135.13701,0
+1718460000000,78.84,78.86,78.58,78.66,41608.042,1718463599999,3275391.77577,9390,20013.070,1575369.21370,0
+1718463600000,78.66,78.84,78.37,78.49,59710.763,1718467199999,4693716.19180,11143,26630.219,2094009.34808,0
+1718467200000,78.48,78.75,78.46,78.75,32345.857,1718470799999,2542163.45594,7514,17757.361,1395595.27468,0
+1718470800000,78.75,78.82,78.62,78.78,31550.149,1718474399999,2484066.61305,6899,14784.143,1164042.12955,0
+1718474400000,78.78,78.99,78.64,78.87,32776.231,1718477999999,2583339.37908,7695,18862.185,1486471.28354,0
+1718478000000,78.87,79.44,78.68,79.19,68263.025,1718481599999,5400606.16388,12833,38251.702,3026163.23251,0
+1718481600000,79.19,79.34,78.84,79.13,57977.439,1718485199999,4586614.69482,10695,32048.997,2535707.29556,0
+1718485200000,79.13,79.20,78.99,79.19,16886.374,1718488799999,1335634.91933,5270,9917.469,784439.35867,0
+1718488800000,79.20,79.25,79.12,79.24,21852.875,1718492399999,1729991.04691,5273,12548.237,993343.35417,0
+1718492400000,79.24,79.28,79.14,79.21,16103.145,1718495999999,1275520.70615,4550,7399.330,586088.11050,0
+1718496000000,79.21,79.24,78.95,79.01,25416.503,1718499599999,2010266.47246,6411,11167.721,883282.30036,0
+1718499600000,79.01,79.46,78.87,79.46,34602.212,1718503199999,2738977.03276,7420,18481.160,1463057.38790,0
+1718503200000,79.46,79.92,79.36,79.79,44090.311,1718506799999,3512588.01359,8913,22449.704,1788569.13070,0
+1718506800000,79.79,80.13,79.53,79.77,67834.561,1718510399999,5415052.82186,12827,34635.095,2765485.78571,0
+1718510400000,79.78,79.98,79.48,79.48,50582.885,1718513999999,4033357.15203,8709,20935.516,1669771.07084,0
+1718514000000,79.49,79.57,79.37,79.46,42481.175,1718517599999,3375435.84824,7599,21214.864,1685614.67599,0
+1718517600000,79.46,79.85,79.41,79.73,29731.835,1718521199999,2366689.94310,5804,16490.752,1312557.50616,0
+1718521200000,79.73,79.84,79.40,79.45,24021.476,1718524799999,1911810.31622,5351,10495.631,835174.74893,0
+1718524800000,79.45,79.69,79.39,79.50,24292.342,1718528399999,1931406.05373,5653,11519.475,915803.33656,0
+1718528400000,79.50,79.65,79.36,79.61,25453.553,1718531999999,2023899.51722,5128,13089.555,1040723.60204,0
+1718532000000,79.61,79.90,79.57,79.74,35511.007,1718535599999,2830860.40379,6944,17162.617,1368201.61258,0
+1718535600000,79.75,79.78,79.21,79.31,47313.521,1718539199999,3759164.25965,8926,21170.895,1682052.41979,0
+1718539200000,79.31,79.36,79.09,79.14,28155.655,1718542799999,2230140.24139,5599,14007.204,1109539.14963,0
+1718542800000,79.14,79.32,79.06,79.20,29453.745,1718546399999,2332039.94449,6926,12346.737,977707.66765,0
+1718546400000,79.21,79.35,78.95,78.99,43450.008,1718549999999,3436903.82567,7674,17492.955,1384066.18589,0
+1718550000000,78.98,79.15,78.96,79.13,26666.844,1718553599999,2108134.29504,6052,15118.395,1195198.47721,0
+1718553600000,79.13,79.26,79.06,79.12,26771.294,1718557199999,2119289.66879,5931,12503.438,989765.65413,0
+1718557200000,79.12,79.16,78.62,78.74,44773.076,1718560799999,3531840.10348,7799,17879.394,1410419.06060,0
+1718560800000,78.75,79.02,78.70,78.90,24775.916,1718564399999,1954457.11059,5399,12310.331,970876.68813,0
+1718564400000,78.89,78.93,78.78,78.85,18880.003,1718567999999,1488621.89078,4799,9256.397,729822.73885,0
+1718568000000,78.84,78.92,78.74,78.78,15051.578,1718571599999,1186608.84306,4339,7343.847,578941.60618,0
+1718571600000,78.78,78.83,78.56,78.64,25588.704,1718575199999,2013377.24384,4813,10540.958,829691.25331,0
+1718575200000,78.64,79.12,78.64,78.89,61671.888,1718578799999,4865776.41942,9926,33228.307,2621296.80877,0
+1718578800000,78.90,78.98,78.78,78.96,30589.866,1718582399999,2412649.59975,6033,20534.988,1619632.76349,0
+1718582400000,78.96,79.20,78.86,79.01,41003.291,1718585999999,3240514.06354,7941,22790.778,1801116.39326,0
+1718586000000,79.01,79.18,78.39,78.59,89833.323,1718589599999,7067369.74636,13310,35081.645,2761592.86500,0
+1718589600000,78.60,78.75,78.35,78.61,73320.513,1718593199999,5758748.96949,11050,39660.515,3114907.80855,0
+1718593200000,78.61,78.64,78.15,78.23,44912.554,1718596799999,3518867.82724,7818,18917.338,1482257.64922,0
+1718596800000,78.23,78.31,77.99,78.17,42207.269,1718600399999,3297673.27277,8963,24413.473,1907677.89477,0
+1718600400000,78.16,78.50,77.85,78.01,60472.925,1718603999999,4724470.68133,10226,31058.231,2426485.92274,0
+1718604000000,78.00,78.04,77.56,77.67,65097.037,1718607599999,5061080.75208,9529,29054.764,2258540.53460,0
+1718607600000,77.67,78.27,77.39,78.17,93583.881,1718611199999,7280544.82956,15482,51336.208,3994004.83234,0
+1718611200000,78.17,78.28,77.35,77.73,74736.757,1718614799999,5812657.40405,13380,34972.264,2718828.69723,0
+1718614800000,77.72,78.06,77.46,77.63,79702.989,1718618399999,6197198.21379,13635,43035.052,3345719.83878,0
+1718618400000,77.62,77.71,76.91,77.36,119453.592,1718621999999,9233583.09625,19374,57372.369,4435721.74155,0
+1718622000000,77.36,77.41,76.99,77.17,39782.382,1718625599999,3072476.81647,8679,17189.775,1327655.83064,0
+1718625600000,77.17,77.49,77.01,77.28,56473.076,1718629199999,4362252.05200,9270,27394.356,2116048.89067,0
+1718629200000,77.29,77.61,76.85,76.86,72373.875,1718632799999,5589406.47727,12748,33804.839,2611236.43728,0
+1718632800000,76.87,77.86,76.84,77.15,97498.371,1718636399999,7544473.86408,17547,46545.096,3602168.23312,0
+1718636400000,77.14,77.41,76.21,76.38,102414.919,1718639999999,7865274.99332,18488,46579.569,3578008.12570,0
+1718640000000,76.37,77.01,75.00,76.77,359916.119,1718643599999,27356215.46246,45445,188635.286,14333029.92139,0
+1718643600000,76.77,77.37,76.59,77.34,96228.254,1718647199999,7413531.27264,15682,47736.973,3677882.89653,0
+1718647200000,77.35,77.96,77.30,77.94,88153.958,1718650799999,6846265.11914,15327,41421.457,3217210.31259,0
+1718650800000,77.94,78.03,77.36,77.46,45669.269,1718654399999,3548959.30230,11067,18042.601,1402147.73430,0
+1718654400000,77.46,77.46,76.70,76.85,71361.685,1718657999999,5495969.49878,12802,33836.034,2605587.45412,0
+1718658000000,76.85,77.20,76.33,76.86,51193.232,1718661599999,3927721.64755,10972,28479.549,2185391.11913,0
+1718661600000,76.85,77.16,76.66,76.80,37293.491,1718665199999,2868106.34899,8493,14397.605,1107796.25779,0
+1718665200000,76.80,76.93,76.50,76.56,38412.049,1718668799999,2946859.85134,10000,19005.232,1457850.39137,0
+1718668800000,76.56,76.74,75.58,76.23,151342.482,1718672399999,11519316.61195,25368,68788.609,5235878.14711,0
+1718672400000,76.23,76.41,70.84,72.69,782826.410,1718675999999,57298035.57010,109720,373278.436,27333562.05189,0
+1718676000000,72.68,73.42,72.03,73.12,209046.610,1718679599999,15207449.87767,34120,101684.364,7398312.88088,0
+1718679600000,73.12,73.30,72.81,73.11,69546.118,1718683199999,5077833.09751,17126,32405.221,2365850.76221,0
+1718683200000,73.10,73.53,72.81,73.39,56697.101,1718686799999,4150871.10488,13234,26544.879,1943255.32909,0
+1718686800000,73.38,73.68,73.14,73.39,58629.484,1718690399999,4305194.97378,13061,26183.301,1922171.01448,0
+1718690400000,73.39,73.48,73.13,73.16,61317.487,1718693999999,4493895.33317,11459,24338.307,1783930.74912,0
+1718694000000,73.15,73.72,73.15,73.32,62803.860,1718697599999,4612699.61884,13307,26317.117,1932636.53387,0
+1718697600000,73.32,73.79,73.21,73.67,62711.193,1718701199999,4610200.04356,12136,30635.554,2252264.48711,0
+1718701200000,73.66,73.66,73.24,73.29,61295.332,1718704799999,4498780.54389,10442,28291.462,2076189.26988,0
+1718704800000,73.28,73.39,72.96,73.03,49808.021,1718708399999,3644660.91580,10186,23931.874,1751231.95652,0
+1718708400000,73.02,73.05,71.98,72.47,154423.566,1718711999999,11187891.03714,22383,79437.251,5754947.35083,0
+1718712000000,72.46,72.67,71.42,71.89,191432.656,1718715599999,13755019.91291,29979,85803.640,6166944.40395,0
+1718715600000,71.90,71.97,71.13,71.50,170111.599,1718719199999,12175128.36371,27210,87890.267,6291143.43530,0
+1718719200000,71.49,72.69,70.88,71.78,244305.574,1718722799999,17569791.35380,32714,121244.640,8724088.43808,0
+1718722800000,71.79,72.16,71.42,72.03,129186.185,1718726399999,9279015.99728,21496,59604.894,4280874.25911,0
+1718726400000,72.02,72.04,70.60,71.68,239912.215,1718729999999,17082091.79402,31420,115781.895,8247858.11115,0
+1718730000000,71.68,71.86,71.09,71.26,78120.722,1718733599999,5586322.24076,16879,34230.373,2448307.41511,0
+1718733600000,71.26,71.74,70.86,71.51,88727.805,1718737199999,6333709.95681,16579,42303.685,3019441.58473,0
+1718737200000,71.50,71.76,70.97,71.75,91252.879,1718740799999,6508346.06396,18111,41839.564,2983892.01856,0
+1718740800000,71.75,72.36,71.54,72.28,94235.196,1718744399999,6782379.12514,17903,42360.779,3048495.21633,0
+1718744400000,72.27,72.64,72.05,72.51,76483.057,1718747999999,5531878.69680,14179,30090.604,2176999.17478,0
+1718748000000,72.51,72.66,72.28,72.63,32891.247,1718751599999,2384060.44876,9755,16322.747,1183169.60731,0
+1718751600000,72.63,72.66,72.33,72.61,32542.157,1718755199999,2359284.71707,8559,14906.580,1080791.72351,0
+1718755200000,72.61,73.13,72.44,73.05,68488.549,1718758799999,4981630.80148,15070,35210.076,2561313.98037,0
+1718758800000,73.06,74.09,73.04,73.64,201088.031,1718762399999,14807007.71305,28051,102333.653,7533178.57906,0
+1718762400000,73.65,74.63,73.65,74.52,109357.772,1718765999999,8130563.51523,18477,56414.882,4194520.46183,0
+1718766000000,74.53,74.85,74.25,74.62,92366.700,1718769599999,6888971.69652,17498,42446.975,3166186.30330,0
+1718769600000,74.63,74.93,74.54,74.58,64185.632,1718773199999,4794452.17020,13804,25484.137,1903608.95335,0
+1718773200000,74.59,74.62,74.06,74.14,78870.055,1718776799999,5859018.43631,13481,34348.634,2551880.94622,0
+1718776800000,74.14,74.33,74.07,74.30,29177.060,1718780399999,2163856.36201,8491,14878.013,1103522.65334,0
+1718780400000,74.31,74.39,73.85,73.98,64076.099,1718783999999,4748911.57380,12542,30040.061,2226999.70147,0
+1718784000000,73.99,74.07,73.58,73.72,67970.032,1718787599999,5016689.43671,12973,35474.201,2618636.19045,0
+1718787600000,73.72,73.94,73.58,73.86,46421.350,1718791199999,3424150.87900,10609,27022.398,1993150.26612,0
+1718791200000,73.87,73.98,73.70,73.94,37460.667,1718794799999,2766175.11850,8947,18801.397,1388463.02206,0
+1718794800000,73.94,73.96,73.21,73.50,58324.115,1718798399999,4286257.67713,13176,27318.027,2006930.74759,0
+1718798400000,73.50,73.84,73.40,73.74,38705.177,1718801999999,2848192.96580,9522,19232.676,1415062.33854,0
+1718802000000,73.74,73.94,73.70,73.91,26683.738,1718805599999,1970070.88057,7662,12654.508,934314.40989,0
+1718805600000,73.92,73.95,73.49,73.76,59580.259,1718809199999,4393189.27434,12871,30102.248,2219355.42648,0
+1718809200000,73.77,73.97,73.55,73.93,55097.588,1718812799999,4064701.15113,10400,27754.850,2047838.47298,0
+1718812800000,73.92,74.06,73.74,73.88,47271.595,1718816399999,3493457.90519,9988,22247.957,1644082.57637,0
+1718816400000,73.89,74.45,73.84,74.12,55485.388,1718819999999,4114407.48962,11649,32928.174,2441705.78669,0
+1718820000000,74.13,74.26,74.05,74.12,35770.186,1718823599999,2652431.76459,8223,14453.064,1071596.88925,0
+1718823600000,74.13,74.26,74.02,74.22,24654.006,1718827199999,1828188.37972,7723,12486.928,926063.56743,0
+1718827200000,74.23,74.31,73.96,74.24,33881.404,1718830799999,2512084.08143,8647,18861.859,1398619.03447,0
+1718830800000,74.24,74.29,74.10,74.18,25078.786,1718834399999,1861377.23512,6676,12022.925,892383.87680,0
+1718834400000,74.19,74.21,73.77,73.77,18597.093,1718837999999,1376568.06909,5968,7997.485,592064.43789,0
+1718838000000,73.78,73.91,73.54,73.74,40825.901,1718841599999,3010093.24969,8991,25849.119,1905795.70172,0
+1718841600000,73.73,73.82,73.38,73.79,48492.697,1718845199999,3568447.26105,12385,26160.591,1924950.02013,0
+1718845200000,73.80,74.24,73.61,74.00,59189.957,1718848799999,4376845.14859,12052,29869.148,2209118.51948,0
+1718848800000,74.00,74.22,73.79,73.92,35384.597,1718852399999,2617633.79254,9111,17584.849,1300764.66534,0
+1718852400000,73.92,74.17,73.86,74.07,15639.025,1718855999999,1157137.31474,5144,8157.004,603568.55982,0
+1718856000000,74.06,74.25,73.95,74.12,24252.067,1718859599999,1797725.48861,7154,10907.967,808598.75222,0
+1718859600000,74.11,74.29,74.04,74.27,30015.043,1718863199999,2226359.45855,7555,15178.947,1125901.04107,0
+1718863200000,74.27,74.46,74.13,74.29,43235.321,1718866799999,3213937.58696,9579,21715.763,1614402.86384,0
+1718866800000,74.29,74.72,74.29,74.58,57146.601,1718870399999,4259010.28694,11090,28224.171,2103470.61579,0
+1718870400000,74.58,74.61,74.18,74.31,32134.195,1718873999999,2390000.06760,8673,13178.375,980078.82654,0
+1718874000000,74.31,74.42,74.02,74.13,33494.649,1718877599999,2484847.20253,7963,15248.287,1131043.39494,0
+1718877600000,74.13,75.06,73.95,74.69,108265.172,1718881199999,8070252.89234,16003,65933.178,4914252.88045,0
+1718881200000,74.69,75.31,74.69,75.02,118004.843,1718884799999,8861646.66567,20607,61527.555,4619966.80426,0
+1718884800000,75.01,75.22,74.80,75.00,69583.757,1718888399999,5219589.60296,14619,34531.499,2590195.35281,0
+1718888400000,75.00,75.26,74.48,75.03,94709.095,1718891999999,7090194.59997,18802,50376.822,3771638.40897,0
+1718892000000,75.04,75.13,73.75,74.14,186572.792,1718895599999,13845312.59823,28401,86282.954,6400237.42189,0
+1718895600000,74.14,74.35,73.58,73.77,64881.171,1718899199999,4802606.91777,13541,29908.532,2213525.78160,0
+1718899200000,73.77,73.94,73.18,73.93,87936.713,1718902799999,6471233.66386,17271,46181.097,3398855.02517,0
+1718902800000,73.93,74.32,73.72,74.32,35203.287,1718906399999,2605554.62679,9824,19301.150,1428643.46931,0
+1718906400000,74.31,74.91,74.31,74.74,35722.574,1718909999999,2665952.35790,9606,15969.473,1191857.90182,0
+1718910000000,74.74,75.00,74.63,74.94,34785.823,1718913599999,2603403.09422,8796,18278.265,1367958.69664,0
+1718913600000,74.94,75.03,74.65,74.75,19991.998,1718917199999,1495947.14421,5612,9335.161,698552.04771,0
+1718917200000,74.75,74.78,74.44,74.47,13523.573,1718920799999,1008951.11086,4704,5819.234,434075.75446,0
+1718920800000,74.47,74.76,74.47,74.66,18280.620,1718924399999,1364636.30284,6208,9328.821,696353.46628,0
+1718924400000,74.66,74.93,74.63,74.66,33192.708,1718927999999,2483044.04251,7517,18375.626,1374677.10765,0
+1718928000000,74.65,74.68,74.05,74.34,66930.009,1718931599999,4977854.89837,15548,33565.853,2496483.60786,0
+1718931600000,74.35,74.50,74.17,74.42,34343.142,1718935199999,2553296.17214,9159,15571.254,1157813.92055,0
+1718935200000,74.42,74.48,74.07,74.30,29080.112,1718938799999,2159549.43457,7066,16027.919,1190144.90610,0
+1718938800000,74.29,74.29,73.94,74.13,24828.123,1718942399999,1840967.75750,6985,11555.098,856808.96183,0
+1718942400000,74.12,74.36,73.98,74.34,26748.401,1718945999999,1985194.97301,6275,13830.226,1026262.25349,0
+1718946000000,74.34,74.34,73.96,74.12,38747.423,1718949599999,2870040.16204,7463,18620.003,1379173.70000,0
+1718949600000,74.11,74.25,73.73,73.78,37883.292,1718953199999,2801219.44088,7033,17652.997,1305580.91682,0
+1718953200000,73.77,73.82,72.59,73.05,220209.786,1718956799999,16088637.73019,26703,104286.601,7617697.33931,0
+1718956800000,73.06,73.31,72.44,72.56,162997.776,1718960399999,11898666.39587,21499,76034.121,5550751.76657,0
+1718960400000,72.56,73.15,72.44,73.12,94924.329,1718963999999,6912195.71321,18233,50879.285,3704939.52123,0
+1718964000000,73.12,73.35,72.78,72.81,82358.855,1718967599999,6019623.97063,16133,40499.175,2959488.98590,0
+1718967600000,72.81,73.14,72.78,73.13,35241.289,1718971199999,2570552.47157,9601,19722.366,1438512.72520,0
+1718971200000,73.13,73.29,72.74,73.13,66978.078,1718974799999,4891428.19124,13670,30335.368,2215300.56660,0
+1718974800000,73.12,73.13,72.14,72.47,99027.835,1718978399999,7190936.16123,18317,46383.904,3367137.47919,0
+1718978400000,72.47,73.32,72.41,73.26,69071.374,1718981999999,5047684.72044,14989,34440.865,2517184.15033,0
+1718982000000,73.25,73.38,72.67,73.01,68821.219,1718985599999,5022084.16472,14351,34942.496,2549332.81342,0
+1718985600000,73.01,73.32,72.93,73.21,43024.414,1718989199999,3147381.64651,9618,21811.169,1595667.17274,0
+1718989200000,73.20,73.32,72.69,72.70,77921.363,1718992799999,5687118.10035,14435,32264.361,2354493.25669,0
+1718992800000,72.70,73.77,72.67,73.72,74120.204,1718996399999,5428954.43596,15837,44618.595,3267817.60651,0
+1718996400000,73.71,74.14,73.57,74.04,86935.066,1718999999999,6423936.79141,13205,46570.972,3441285.59623,0
+1719000000000,74.03,74.34,73.86,74.02,50983.680,1719003599999,3776512.43903,10473,24480.546,1813760.62709,0
+1719003600000,74.01,74.12,73.61,73.84,23424.373,1719007199999,1729332.35891,6076,10753.475,793686.74151,0
+1719007200000,73.84,74.09,73.82,74.05,22872.654,1719010799999,1691998.23681,5393,12065.639,892486.31287,0
+1719010800000,74.04,74.13,73.95,74.12,11777.980,1719014399999,872227.05813,4237,5261.470,389667.13090,0
+1719014400000,74.13,74.18,73.72,73.90,36060.159,1719017999999,2667191.04916,9861,16353.716,1209693.93392,0
+1719018000000,73.90,73.95,73.53,73.80,34106.433,1719021599999,2515167.96269,7347,16586.823,1223201.34219,0
+1719021600000,73.81,73.98,73.73,73.96,17663.468,1719025199999,1304829.27930,4753,10698.698,790417.00991,0
+1719025200000,73.97,73.99,73.72,73.86,15131.572,1719028799999,1117997.44940,4475,5710.570,421940.48975,0
+1719028800000,73.87,74.01,73.82,73.97,12229.685,1719032399999,904203.83821,3917,5934.963,438798.16993,0
+1719032400000,73.97,74.03,73.84,73.99,16273.956,1719035999999,1203608.61141,4701,7567.201,559685.28877,0
+1719036000000,73.99,74.20,73.92,74.12,26416.096,1719039599999,1956480.19918,5521,11594.869,858874.56569,0
+1719039600000,74.12,74.12,73.92,74.05,21706.287,1719043199999,1606687.82519,5810,9517.400,704501.49397,0
+1719043200000,74.05,74.14,73.91,74.03,30370.993,1719046799999,2247924.55424,7102,14353.010,1062399.55709,0
+1719046800000,74.02,74.25,74.01,74.22,31444.734,1719050399999,2331269.80553,7001,17061.033,1264925.54277,0
+1719050400000,74.21,74.80,74.17,74.43,76451.033,1719053999999,5697516.37572,13580,42886.019,3195895.80436,0
+1719054000000,74.43,74.46,74.21,74.29,28261.146,1719057599999,2099831.45800,7140,12597.631,936064.12034,0
+1719057600000,74.29,74.39,74.02,74.03,36414.861,1719061199999,2702840.64187,6638,15942.460,1183704.08505,0
+1719061200000,74.04,74.31,73.98,74.29,29022.443,1719064799999,2151355.96912,6466,16175.959,1199204.18299,0
+1719064800000,74.28,74.47,74.21,74.34,26008.475,1719068399999,1933388.62193,5379,15089.171,1121848.25275,0
+1719068400000,74.35,74.35,74.08,74.15,21834.186,1719071999999,1619681.41898,4751,9532.970,707032.06938,0
+1719072000000,74.16,74.32,74.05,74.22,20799.149,1719075599999,1542866.11421,4235,10126.107,751181.78075,0
+1719075600000,74.23,74.36,74.22,74.34,11971.986,1719079199999,889433.23816,3195,6370.878,473312.96378,0
+1719079200000,74.33,74.36,74.23,74.31,13962.111,1719082799999,1037400.63185,3694,7371.525,547693.24621,0
+1719082800000,74.30,74.82,74.30,74.73,36177.720,1719086399999,2697682.58281,5609,19654.215,1465057.22953,0
+1719086400000,74.73,74.85,74.57,74.59,33800.079,1719089999999,2524713.45183,6020,13398.083,1000858.63991,0
+1719090000000,74.59,74.74,74.42,74.66,26116.857,1719093599999,1947581.50493,5387,11658.743,869638.12286,0
+1719093600000,74.65,74.66,74.50,74.58,9940.079,1719097199999,741295.14434,3257,4409.209,328819.03924,0
+1719097200000,74.58,74.69,74.47,74.58,15905.292,1719100799999,1186010.52417,3639,7667.797,571781.42909,0
+1719100800000,74.58,74.68,74.52,74.57,21545.696,1719104399999,1607624.14495,5824,11407.508,851201.71061,0
+1719104400000,74.57,74.66,74.50,74.61,18768.735,1719107999999,1399776.36283,4273,9741.128,726525.77450,0
+1719108000000,74.60,74.72,74.58,74.72,12907.500,1719111599999,963384.30646,3295,6781.622,506213.12598,0
+1719111600000,74.73,74.90,74.69,74.76,19026.494,1719115199999,1422897.23985,4629,10828.388,809858.77897,0
+1719115200000,74.76,74.79,74.56,74.67,14290.785,1719118799999,1067301.51088,3120,6043.534,451379.47624,0
+1719118800000,74.66,74.77,74.58,74.66,11421.672,1719122399999,852946.65422,2815,4243.832,316886.97953,0
+1719122400000,74.66,74.74,74.58,74.61,13208.112,1719125999999,986214.58864,3104,4335.667,323765.38394,0
+1719126000000,74.62,74.72,74.42,74.50,25523.867,1719129599999,1903387.29573,5229,9554.368,712658.95362,0
+1719129600000,74.50,74.53,74.41,74.51,20093.980,1719133199999,1496374.53957,4037,11355.593,845670.44683,0
+1719133200000,74.51,74.54,74.33,74.37,19768.659,1719136799999,1471413.39759,3864,8523.853,634541.38652,0
+1719136800000,74.36,74.41,74.06,74.09,40057.637,1719140399999,2973766.22787,6269,16744.744,1243314.52524,0
+1719140400000,74.08,74.25,73.97,74.18,34772.695,1719143999999,2577011.18200,6985,18571.486,1376432.72123,0
+1719144000000,74.17,74.38,74.17,74.36,16483.763,1719147599999,1224324.51642,3656,9094.538,675475.48194,0
+1719147600000,74.37,74.49,74.19,74.40,26067.418,1719151199999,1938254.62481,5453,12149.318,903421.80443,0
+1719151200000,74.40,74.48,74.16,74.48,29547.053,1719154799999,2196897.01332,6733,14981.464,1113995.67094,0
+1719154800000,74.48,74.86,74.43,74.83,55788.912,1719158399999,4166123.90354,9898,26251.535,1960285.68128,0
+1719158400000,74.83,74.95,74.23,74.35,74644.742,1719161999999,5572581.79934,13640,35023.713,2615486.57308,0
+1719162000000,74.34,75.03,74.30,74.69,72827.974,1719165599999,5444803.10248,13421,38997.220,2915480.63013,0
+1719165600000,74.69,74.78,74.41,74.50,36671.037,1719169199999,2734657.43912,7247,18644.341,1390238.89383,0
+1719169200000,74.50,74.59,74.35,74.45,17158.243,1719172799999,1278042.14587,4812,7985.349,594757.24293,0
+1719172800000,74.45,74.53,73.22,73.82,132764.166,1719176399999,9802829.83959,19628,60652.336,4476777.69962,0
+1719176400000,73.82,74.22,73.57,74.21,49295.552,1719179999999,3640814.29036,9666,29606.575,2187066.88463,0
+1719180000000,74.21,74.23,73.74,73.97,34403.030,1719183599999,2544081.84073,7825,17409.319,1287345.88268,0
+1719183600000,73.96,73.97,73.29,73.35,41551.147,1719187199999,3057709.28104,8816,18972.337,1396169.33695,0
+1719187200000,73.35,73.43,73.06,73.27,64570.190,1719190799999,4729952.27932,14290,33736.644,2471310.88639,0
+1719190800000,73.26,73.28,72.50,72.86,76264.402,1719194399999,5553412.02182,14893,35569.083,2589965.38398,0
+1719194400000,72.86,72.96,71.97,72.42,53814.019,1719197999999,3901777.67732,11905,25837.889,1874115.43965,0
+1719198000000,72.42,72.71,72.42,72.48,36552.442,1719201599999,2652773.79778,8821,19232.174,1395932.90154,0
+1719201600000,72.47,72.49,71.48,71.86,118176.018,1719205199999,8495225.19838,19651,54590.156,3923998.17779,0
+1719205200000,71.86,71.93,70.42,70.77,209026.618,1719208799999,14828746.11040,33367,103924.718,7373643.26362,0
+1719208800000,70.77,71.32,70.59,71.31,87033.456,1719212399999,6175986.58413,15641,46185.994,3278290.09871,0
+1719212400000,71.31,71.73,71.10,71.36,70366.688,1719215999999,5025146.61346,13707,34698.280,2477662.43520,0
+1719216000000,71.37,71.89,71.05,71.45,96715.161,1719219599999,6912812.15524,17381,46399.847,3316142.22862,0
+1719219600000,71.45,71.59,68.45,70.37,451308.354,1719223199999,31529550.39297,59404,225794.417,15776596.36244,0
+1719223200000,70.37,70.62,69.86,70.10,100738.949,1719226799999,7079072.23151,20089,51412.753,3612908.97619,0
+1719226800000,70.10,70.26,69.36,69.91,109873.505,1719230399999,7664408.81871,19874,50390.919,3516193.67849,0
+1719230400000,69.91,70.02,68.84,68.88,162015.589,1719233999999,11258403.21014,22020,70887.654,4927620.02143,0
+1719234000000,68.88,69.76,68.75,69.69,155082.586,1719237599999,10750133.40285,24943,83441.936,5783454.53317,0
+1719237600000,69.70,69.83,68.82,69.09,117319.837,1719241199999,8129863.93647,22730,63320.043,4387905.40176,0
+1719241200000,69.10,69.15,68.62,68.80,130313.820,1719244799999,8977251.43203,26604,74532.068,5135293.21055,0
+1719244800000,68.80,69.40,68.69,69.04,130918.416,1719248399999,9043025.89567,26403,69831.622,4824338.30691,0
+1719248400000,69.04,69.68,68.70,69.30,142464.995,1719251999999,9859937.66599,31455,67956.397,4702192.73890,0
+1719252000000,69.29,69.36,68.63,69.04,86656.507,1719255599999,5987501.05157,19450,38488.283,2659864.94149,0
+1719255600000,69.05,69.23,67.75,68.22,156304.602,1719259199999,10679031.17954,29193,67354.034,4601838.50546,0
+1719259200000,68.22,68.68,67.28,68.46,196583.268,1719262799999,13403270.20365,36956,101783.832,6942167.69209,0
+1719262800000,68.47,69.35,68.41,69.34,95286.394,1719266399999,6572292.83850,17817,46289.550,3191389.71191,0
+1719266400000,69.34,69.46,69.08,69.12,59607.789,1719269999999,4130390.64835,13817,26204.435,1815797.02991,0
+1719270000000,69.12,69.90,69.11,69.64,76367.614,1719273599999,5312306.52039,15101,37668.758,2619764.48743,0
+1719273600000,69.64,69.82,69.36,69.66,58344.786,1719277199999,4059301.02693,12247,26844.052,1867862.15329,0
+1719277200000,69.66,69.79,69.40,69.77,37380.473,1719280799999,2600197.66822,9822,18300.352,1273188.06873,0
+1719280800000,69.77,70.18,69.74,70.05,56047.951,1719284399999,3921536.06006,12182,29049.894,2032771.40235,0
+1719284400000,70.05,71.21,69.99,70.68,189449.932,1719287999999,13409713.42193,32003,91609.212,6483715.24983,0
+1719288000000,70.67,70.83,70.46,70.79,51684.628,1719291599999,3650729.04579,11325,27113.585,1915482.01160,0
+1719291600000,70.79,70.85,70.49,70.60,45123.117,1719295199999,3189677.16818,10332,20875.926,1475889.69375,0
+1719295200000,70.60,70.62,70.30,70.47,36747.408,1719298799999,2588652.30625,8841,16895.081,1190090.64493,0
+1719298800000,70.46,70.74,70.46,70.56,55121.393,1719302399999,3891461.39364,10650,27758.983,1959857.14859,0
+1719302400000,70.56,70.77,70.19,70.46,67281.366,1719305999999,4738808.20072,11557,30482.823,2146753.91239,0
+1719306000000,70.46,71.16,70.43,71.05,70228.844,1719309599999,4974013.38383,12110,35905.713,2542333.61211,0
+1719309600000,71.04,71.10,70.70,70.78,54158.627,1719313199999,3838255.36169,11197,24923.004,1766485.08465,0
+1719313200000,70.77,70.94,70.57,70.69,56356.918,1719316799999,3985652.67101,9780,21089.029,1491695.92058,0
+1719316800000,70.69,70.79,70.43,70.51,48205.887,1719320399999,3404737.22382,9061,24541.485,1733541.48773,0
+1719320400000,70.50,70.82,70.23,70.38,59530.530,1719323999999,4195199.72206,10593,24664.937,1738531.89685,0
+1719324000000,70.38,71.47,70.35,71.12,124309.294,1719327599999,8826545.94280,19297,66438.921,4718477.20067,0
+1719327600000,71.13,71.41,70.74,71.30,63234.257,1719331199999,4497282.18187,13555,30877.204,2196357.98562,0
+1719331200000,71.30,71.36,70.92,71.00,42036.197,1719334799999,2988304.15483,10741,18466.654,1312619.66199,0
+1719334800000,71.00,71.17,70.82,71.11,34830.687,1719338399999,2473887.85531,9081,16710.609,1187120.04486,0
+1719338400000,71.10,71.96,70.97,71.82,77966.634,1719341999999,5576332.26492,14779,42947.924,3071607.67403,0
+1719342000000,71.83,71.98,71.45,71.47,47786.214,1719345599999,3426409.51314,11009,21557.637,1545922.26944,0
+1719345600000,71.48,71.69,71.40,71.62,30737.930,1719349199999,2198909.28293,7036,15542.068,1111706.64752,0
+1719349200000,71.62,71.62,71.37,71.40,31680.168,1719352799999,2265140.76656,6624,13269.620,948857.34755,0
+1719352800000,71.39,71.62,71.23,71.35,17627.076,1719356399999,1259004.55191,5885,9308.781,664862.25296,0
+1719356400000,71.35,71.39,71.12,71.32,25258.369,1719359999999,1799735.56712,6314,13468.427,959663.80294,0
+1719360000000,71.32,71.35,71.07,71.17,29162.463,1719363599999,2076907.67529,8866,14708.539,1047629.32344,0
+1719363600000,71.17,71.79,71.07,71.65,32643.634,1719367199999,2331646.84989,9332,16343.396,1167552.97401,0
+1719367200000,71.66,71.94,71.60,71.63,53032.983,1719370799999,3804601.80006,9625,26610.558,1909559.66306,0
+1719370800000,71.64,71.75,71.45,71.58,31254.986,1719374399999,2237848.94309,7526,14076.604,1007856.00583,0
+1719374400000,71.57,71.59,71.15,71.18,52611.872,1719377999999,3750489.87093,8895,30005.032,2139098.25428,0
+1719378000000,71.18,71.39,71.02,71.04,27958.668,1719381599999,1989704.50063,6616,11907.618,847323.57328,0
+1719381600000,71.04,71.17,70.96,71.11,27427.666,1719385199999,1949137.16732,5891,13780.618,979384.88180,0
+1719385200000,71.11,71.39,70.97,71.29,29621.342,1719388799999,2108423.37583,6056,13879.731,988070.43883,0
+1719388800000,71.29,71.42,71.03,71.15,43372.056,1719392399999,3088613.41674,7759,20596.165,1466850.23288,0
+1719392400000,71.15,71.82,71.09,71.61,57596.727,1719395999999,4116282.78963,10458,29457.382,2104845.77210,0
+1719396000000,71.60,71.65,71.25,71.42,50505.869,1719399599999,3607204.28115,9582,22904.862,1635891.66291,0
+1719399600000,71.42,71.83,71.40,71.81,39844.291,1719403199999,2853950.60177,7369,21113.088,1512288.81861,0
+1719403200000,71.81,71.89,71.37,71.45,38249.997,1719406799999,2739530.51890,7670,18456.611,1322040.55311,0
+1719406800000,71.44,71.55,71.27,71.42,41573.576,1719410399999,2969155.99827,8577,22713.201,1622200.18395,0
+1719410400000,71.43,71.50,71.05,71.22,68901.800,1719413999999,4910823.27019,10843,33319.972,2375015.99684,0
+1719414000000,71.22,71.31,70.13,71.31,117377.388,1719417599999,8311576.85279,15764,57234.317,4055579.57499,0
+1719417600000,71.31,71.31,70.83,70.89,40050.178,1719421199999,2847582.90840,8506,18190.485,1293584.30196,0
+1719421200000,70.89,71.30,70.30,71.27,94408.712,1719424799999,6677256.14351,14295,46975.804,3322696.64508,0
+1719424800000,71.27,71.28,70.82,70.89,30553.445,1719428399999,2169640.16334,6699,12336.911,875969.83918,0
+1719428400000,70.88,71.52,70.82,71.52,58079.227,1719431999999,4134809.59742,9620,34875.137,2483118.25358,0
+1719432000000,71.51,71.71,71.19,71.35,45231.347,1719435599999,3231262.78382,7790,22167.502,1583543.48558,0
+1719435600000,71.35,71.39,71.12,71.19,24144.442,1719439199999,1719441.86302,4184,10717.226,763200.68504,0
+1719439200000,71.19,71.19,71.01,71.10,17254.328,1719442799999,1226847.33207,4585,7935.619,564246.77803,0
+1719442800000,71.11,71.17,70.90,70.97,23197.979,1719446399999,1647544.10206,5195,10776.290,765316.28168,0
+1719446400000,70.96,71.03,70.66,70.84,36851.038,1719449999999,2611156.12644,8314,18535.295,1313391.31008,0
+1719450000000,70.83,70.95,70.68,70.90,25456.892,1719453599999,1802671.40847,6344,13590.491,962408.90453,0
+1719453600000,70.91,71.10,70.72,70.92,29526.093,1719457199999,2094022.44982,7461,14691.037,1041855.04772,0
+1719457200000,70.92,71.21,70.84,70.96,33044.891,1719460799999,2346118.27435,7180,15617.061,1108786.45482,0
+1719460800000,70.96,71.15,70.90,71.10,27025.305,1719464399999,1918848.54285,5672,12928.311,918076.35414,0
+1719464400000,71.11,71.15,70.71,70.71,38099.767,1719467999999,2702453.35386,7686,14290.694,1013860.50779,0
+1719468000000,70.71,70.99,70.61,70.76,29320.936,1719471599999,2074981.85583,6951,14267.460,1009656.74008,0
+1719471600000,70.76,70.79,70.57,70.69,29424.770,1719475199999,2079938.96190,6046,13631.338,963532.06421,0
+1719475200000,70.70,70.82,70.51,70.67,32129.083,1719478799999,2269682.13587,6557,14435.725,1019997.21076,0
+1719478800000,70.66,71.32,70.54,71.15,53107.898,1719482399999,3767547.60250,9147,31267.242,2218526.23942,0
+1719482400000,71.16,71.41,70.93,70.94,58598.159,1719485999999,4169083.92020,9854,29936.598,2130288.43135,0
+1719486000000,70.94,71.74,70.91,71.48,58204.630,1719489599999,4154511.76285,9967,33351.207,2380261.42365,0
+1719489600000,71.47,71.84,71.41,71.68,81676.871,1719493199999,5848072.63702,14161,44035.717,3153261.40251,0
+1719493200000,71.68,72.63,71.62,72.41,152238.014,1719496799999,10984827.59696,23453,84125.313,6072125.41586,0
+1719496800000,72.42,72.86,72.21,72.31,107864.344,1719500399999,7824687.50931,15849,54655.660,3965149.16694,0
+1719500400000,72.32,72.57,72.08,72.15,53179.710,1719503999999,3842832.30352,11121,24740.199,1787889.86979,0
+1719504000000,72.16,72.30,72.01,72.17,39779.489,1719507599999,2870248.21486,8466,22154.503,1598509.36591,0
+1719507600000,72.17,72.69,72.16,72.63,40819.244,1719511199999,2958066.29416,7211,23388.149,1694966.06073,0
+1719511200000,72.62,72.79,72.51,72.70,24036.644,1719514799999,1746161.35440,5766,12331.878,895935.33432,0
+1719514800000,72.70,72.91,72.59,72.87,28882.551,1719518399999,2100789.88200,6537,14205.388,1033297.64154,0
+1719518400000,72.88,72.95,72.68,72.81,33936.441,1719521999999,2470496.17291,6171,17108.386,1245480.16360,0
+1719522000000,72.81,73.07,72.74,72.96,27251.644,1719525599999,1987569.02901,5146,12692.762,925715.67606,0
+1719525600000,72.95,73.20,72.75,73.20,37121.727,1719529199999,2708671.62559,8318,16306.834,1190137.48097,0
+1719529200000,73.20,73.33,72.98,73.24,39124.279,1719532799999,2861676.76399,7778,18907.027,1383158.88668,0
+1719532800000,73.23,73.24,72.83,72.97,65029.054,1719536399999,4750005.19978,10720,26271.900,1918805.17367,0
+1719536400000,72.97,73.84,72.96,73.64,67876.556,1719539999999,4989165.94842,13539,31589.852,2321265.56036,0
+1719540000000,73.65,73.75,73.19,73.42,45435.401,1719543599999,3337551.06850,9870,19039.174,1398323.76352,0
+1719543600000,73.43,73.79,73.35,73.79,33032.650,1719547199999,2432008.08000,6859,16571.571,1219928.23434,0
+1719547200000,73.79,73.86,73.48,73.63,46529.907,1719550799999,3429046.31935,8896,21672.296,1597384.10072,0
+1719550800000,73.62,73.62,73.18,73.32,45659.723,1719554399999,3350974.25948,8644,20028.928,1469996.20352,0
+1719554400000,73.32,73.46,73.16,73.23,35890.013,1719557999999,2630183.31594,6431,16158.578,1184396.04442,0
+1719558000000,73.23,73.25,72.72,72.91,68453.822,1719561599999,4998692.51443,10592,39008.028,2848410.11973,0
+1719561600000,72.91,74.74,72.76,73.71,289393.079,1719565199999,21383063.71167,32569,162679.714,12013304.34102,0
+1719565200000,73.72,73.91,73.58,73.90,75635.456,1719568799999,5578001.32240,12396,38581.641,2845612.28141,0
+1719568800000,73.91,74.73,73.80,74.46,134371.151,1719572399999,9987118.91352,17955,65434.110,4865434.79232,0
+1719572400000,74.46,74.71,74.36,74.46,68424.250,1719575999999,5097608.78581,12202,30024.427,2236928.25394,0
+1719576000000,74.45,74.61,73.60,74.10,199567.191,1719579599999,14768974.32092,27094,92861.831,6869215.14388,0
+1719579600000,74.10,74.23,72.96,73.04,120496.969,1719583199999,8866714.23077,18265,59703.244,4393558.71395,0
+1719583200000,73.05,73.46,72.84,73.06,110680.658,1719586799999,8093291.96788,18752,57454.361,4202053.55493,0
+1719586800000,73.06,73.10,72.48,72.86,101216.979,1719590399999,7365940.46595,16015,40931.278,2979272.27123,0
+1719590400000,72.86,73.26,72.55,73.26,70920.153,1719593999999,5170017.23063,15490,39946.163,2912323.26200,0
+1719594000000,73.25,73.31,72.91,73.18,54636.891,1719597599999,3996398.91102,11314,26717.958,1954160.96118,0
+1719597600000,73.17,73.64,73.11,73.37,57627.327,1719601199999,4229965.17177,11741,25112.268,1843389.48457,0
+1719601200000,73.37,73.60,73.16,73.36,46656.763,1719604799999,3423409.62039,10551,21013.698,1541898.19825,0
+1719604800000,73.37,73.63,73.28,73.29,38887.780,1719608399999,2856466.00063,7943,20681.872,1519091.48455,0
+1719608400000,73.29,73.31,72.79,73.13,53391.180,1719611999999,3902812.32260,9357,23995.943,1753794.69660,0
+1719612000000,73.12,73.19,72.81,72.99,28687.621,1719615599999,2093911.34037,7034,13592.866,992303.36107,0
+1719615600000,72.99,73.03,72.78,72.87,21271.100,1719619199999,1550779.31898,5905,8572.054,624946.76509,0
+1719619200000,72.87,73.29,72.84,73.02,58113.665,1719622799999,4246279.18960,11674,30089.901,2198409.01411,0
+1719622800000,73.03,73.64,73.02,73.55,35165.853,1719626399999,2577813.73922,6848,18550.429,1359554.81910,0
+1719626400000,73.55,73.90,73.48,73.78,53010.211,1719629999999,3906306.63597,8824,26948.425,1986401.73288,0
+1719630000000,73.78,73.83,73.54,73.62,32865.529,1719633599999,2422064.57760,6627,14201.376,1046506.92987,0
+1719633600000,73.63,73.81,73.53,73.71,34218.719,1719637199999,2520590.15490,6892,15551.321,1145457.21115,0
+1719637200000,73.71,73.74,73.52,73.63,20348.357,1719640799999,1497778.47156,4843,8156.354,600363.71450,0
+1719640800000,73.62,73.93,73.44,73.88,40383.421,1719644399999,2975222.39786,7147,18537.327,1366375.92876,0
+1719644400000,73.87,74.28,73.87,74.10,44103.886,1719647999999,3268295.57574,8766,21445.662,1588984.94196,0
+1719648000000,74.11,74.51,73.99,74.38,52667.682,1719651599999,3912039.71688,8858,26851.966,1994909.79798,0
+1719651600000,74.39,74.63,74.25,74.34,52059.027,1719655199999,3875714.12928,9519,23511.758,1750459.09704,0
+1719655200000,74.34,74.49,74.06,74.34,41893.958,1719658799999,3110763.42019,7797,18196.982,1351437.62352,0
+1719658800000,74.34,74.62,74.17,74.49,40630.784,1719662399999,3024078.22924,8502,20208.754,1504014.49549,0
+1719662400000,74.50,74.63,74.31,74.51,24134.626,1719665999999,1796908.44921,6491,10705.053,796936.21725,0
+1719666000000,74.51,75.19,74.41,74.70,95275.627,1719669599999,7128543.42478,14780,44789.199,3351041.62141,0
+1719669600000,74.70,74.99,74.59,74.93,61111.312,1719673199999,4571067.29922,11864,31525.660,2358102.39277,0
+1719673200000,74.93,75.03,74.67,74.69,49636.595,1719676799999,3714979.28636,9036,18974.332,1420041.31971,0
+1719676800000,74.70,75.48,74.53,75.15,116725.012,1719680399999,8755561.63929,17765,58860.897,4414466.96760,0
+1719680400000,75.15,75.22,74.92,75.19,34295.503,1719683999999,2575218.43102,8365,15317.327,1150212.39161,0
+1719684000000,75.20,75.25,75.13,75.25,49450.650,1719687599999,3719770.08189,7020,28021.325,2108111.07201,0
+1719687600000,75.25,75.86,75.21,75.65,161226.662,1719691199999,12158345.79671,18893,99795.698,7523082.70693,0
+1719691200000,75.65,76.97,75.27,75.91,242697.479,1719694799999,18483664.52903,35103,118561.391,9037078.99903,0
+1719694800000,75.92,76.17,75.53,75.59,61841.188,1719698399999,4693638.88203,11983,25231.794,1915376.97316,0
+1719698400000,75.60,75.74,75.17,75.25,69678.113,1719701999999,5255136.70304,12860,30436.908,2295923.65793,0
+1719702000000,75.26,75.49,74.87,74.90,53797.098,1719705599999,4042486.00586,10122,24006.173,1804509.05613,0
+1719705600000,74.90,75.20,74.76,75.02,56405.874,1719709199999,4229171.91041,12804,31914.953,2393096.12923,0
+1719709200000,75.02,75.03,74.54,74.96,59430.042,1719712799999,4444448.85347,11098,25807.720,1930211.17250,0
+1719712800000,74.96,75.32,74.71,75.26,91561.706,1719716399999,6872849.02184,14861,48119.742,3612857.88469,0
+1719716400000,75.26,75.60,75.09,75.41,64986.789,1719719999999,4897177.60328,11103,31446.694,2369879.25785,0
+1719720000000,75.41,75.93,75.31,75.36,114868.556,1719723599999,8686278.60256,17772,61127.860,4623368.86487,0
+1719723600000,75.35,75.46,74.91,74.99,66656.581,1719727199999,5008287.29964,12025,29484.912,2215749.22261,0
+1719727200000,75.00,75.04,74.79,74.98,42151.135,1719730799999,3158905.39935,8420,19992.657,1498324.65210,0
+1719730800000,74.98,75.55,74.90,75.50,127396.512,1719734399999,9577345.65629,19350,76359.053,5740394.64850,0
+1719734400000,75.50,75.55,75.09,75.49,58108.651,1719737999999,4379343.37870,12309,28095.168,2117438.69719,0
+1719738000000,75.49,75.73,75.16,75.18,49885.614,1719741599999,3766317.25261,9448,24989.745,1887026.06580,0
+1719741600000,75.18,75.32,74.76,74.81,51098.666,1719745199999,3834016.41460,8990,19241.381,1444087.44438,0
+1719745200000,74.80,75.06,74.75,74.92,42649.965,1719748799999,3194871.19335,8228,23395.136,1752286.33367,0
+1719748800000,74.93,74.99,74.71,74.90,40575.434,1719752399999,3037326.05654,8448,19581.133,1465953.22699,0
+1719752400000,74.90,74.95,74.34,74.76,102252.186,1719755999999,7634448.00712,13440,46003.358,3435726.79259,0
+1719756000000,74.77,74.88,74.52,74.70,75179.488,1719759599999,5614687.08901,10742,38461.974,2872554.99311,0
+1719759600000,74.71,74.75,74.53,74.70,35871.773,1719763199999,2677497.61579,8299,17879.713,1334594.01994,0
+1719763200000,74.70,74.72,74.28,74.33,53777.975,1719766799999,4002266.65114,11432,24269.993,1806131.16036,0
+1719766800000,74.34,74.45,74.15,74.33,48039.202,1719770399999,3569163.05398,10276,25340.235,1882883.32626,0
+1719770400000,74.33,74.41,74.07,74.36,47687.292,1719773999999,3540333.55764,9832,27231.450,2021873.66560,0
+1719774000000,74.36,74.80,74.28,74.66,49279.710,1719777599999,3673521.45623,10239,28488.204,2123440.67645,0
+1719777600000,74.67,75.07,74.67,74.78,70178.004,1719781199999,5255590.77706,11053,31447.669,2355249.85900,0
+1719781200000,74.78,75.15,74.73,75.12,30250.633,1719784799999,2266190.75103,6510,16670.153,1248833.87291,0
+1719784800000,75.12,75.78,75.01,75.50,92251.672,1719788399999,6959752.30526,15619,52739.633,3977289.51575,0
+1719788400000,75.50,75.61,75.21,75.27,59668.847,1719791999999,4499786.94542,11546,30552.392,2304179.73400,0
+1719792000000,75.27,75.42,75.14,75.22,41089.944,1719795599999,3093062.05371,10131,18242.384,1373309.09589,0
+1719795600000,75.23,75.93,75.15,75.89,82778.660,1719799199999,6266422.69312,14437,45023.641,3408055.03747,0
+1719799200000,75.90,75.93,75.42,75.55,57636.778,1719802799999,4360058.10969,10519,31353.275,2372042.49527,0
+1719802800000,75.54,75.56,75.36,75.49,30766.396,1719806399999,2321616.13947,7787,15520.235,1171241.75465,0
+1719806400000,75.49,75.62,75.04,75.08,48383.166,1719809999999,3644349.29881,9329,19365.815,1459415.35322,0
+1719810000000,75.09,75.32,75.02,75.32,31161.560,1719813599999,2343120.69123,6881,17753.795,1335013.50359,0
+1719813600000,75.32,75.34,75.08,75.09,34282.068,1719817199999,2578217.08059,6688,14519.301,1092110.97786,0
+1719817200000,75.09,75.39,75.08,75.20,44170.306,1719820799999,3323098.01381,7687,19382.949,1458274.07504,0
+1719820800000,75.21,75.22,74.85,75.13,64773.087,1719824399999,4861575.79925,10668,24126.349,1811112.89747,0
+1719824400000,75.12,75.31,75.01,75.08,35226.019,1719827999999,2647139.18359,7384,17641.390,1325754.00986,0
+1719828000000,75.08,75.08,74.82,74.89,36952.950,1719831599999,2768650.36289,7058,18135.344,1358778.34667,0
+1719831600000,74.89,75.03,74.71,74.82,55726.734,1719835199999,4174015.35754,8840,29051.822,2176453.03567,0
+1719835200000,74.82,74.94,74.61,74.61,56767.237,1719838799999,4245885.21877,7923,26262.247,1964172.29298,0
+1719838800000,74.61,74.81,74.21,74.47,90277.441,1719842399999,6725554.73597,15134,45442.211,3385586.71343,0
+1719842400000,74.48,74.65,74.13,74.57,75207.278,1719845999999,5595605.03813,13214,35027.117,2606955.14012,0
+1719846000000,74.58,74.81,74.51,74.66,53668.695,1719849599999,4005732.15712,11160,27927.286,2084588.01678,0
+1719849600000,74.67,74.92,74.54,74.82,44782.439,1719853199999,3347860.72665,9633,23421.155,1750887.90433,0
+1719853200000,74.83,75.35,74.69,75.30,48636.731,1719856799999,3646006.92725,11278,28766.726,2157200.63410,0
+1719856800000,75.30,75.44,74.96,74.98,54433.801,1719860399999,4094750.36713,10415,27585.112,2075402.18358,0
+1719860400000,74.98,75.01,74.56,74.63,45642.264,1719863999999,3411113.39228,9020,18032.827,1347608.62580,0
+1719864000000,74.64,74.64,74.42,74.52,43868.111,1719867599999,3269175.17347,6354,16932.754,1262073.19663,0
+1719867600000,74.52,74.60,74.34,74.48,28886.883,1719871199999,2151565.49637,5130,17364.996,1293486.32044,0
+1719871200000,74.48,74.52,74.29,74.40,76464.617,1719874799999,5686327.45175,9813,38266.380,2845899.12712,0
+1719874800000,74.41,74.47,74.29,74.37,28697.400,1719878399999,2134725.69457,5411,9818.592,730420.66973,0
+1719878400000,74.37,74.38,74.28,74.31,34224.876,1719881999999,2543576.98515,8009,17109.782,1271737.11730,0
+1719882000000,74.30,74.60,74.28,74.53,59927.661,1719885599999,4455090.99431,5583,21274.026,1582390.81463,0
+1719885600000,74.53,74.55,74.31,74.37,18637.012,1719889199999,1387011.81488,4488,8884.729,661215.92757,0
+1719889200000,74.37,74.77,74.33,74.49,36289.163,1719892799999,2704552.35511,6795,22438.363,1672630.10060,0
+1719892800000,74.49,74.90,74.48,74.65,30713.624,1719896399999,2294757.70571,5659,19027.956,1421520.12536,0
+1719896400000,74.65,74.89,74.65,74.89,42763.265,1719899999999,3195940.26156,5830,22464.157,1678907.88391,0
+1719900000000,74.89,75.09,74.82,75.06,46028.646,1719903599999,3449979.17352,7768,22282.763,1670289.73280,0
+1719903600000,75.05,75.32,74.88,75.25,53848.749,1719907199999,4044432.17683,9957,24722.048,1856950.72448,0
+1719907200000,75.25,75.35,75.04,75.25,52784.698,1719910799999,3971872.83282,8944,29046.765,2185902.17908,0
+1719910800000,75.25,75.46,75.10,75.17,50391.008,1719914399999,3792667.74255,8391,22432.277,1688418.24998,0
+1719914400000,75.17,75.48,75.01,75.37,35562.136,1719917999999,2674607.31920,6585,18537.848,1394166.38524,0
+1719918000000,75.36,75.39,75.18,75.39,21612.427,1719921599999,1627058.84953,4982,10421.744,784660.19739,0
+1719921600000,75.38,75.43,75.16,75.18,36729.363,1719925199999,2764945.73554,6285,17885.188,1346405.89747,0
+1719925200000,75.19,75.29,74.70,74.90,77632.499,1719928799999,5825180.45812,12022,31312.435,2350676.01654,0
+1719928800000,74.89,75.07,74.53,74.67,112072.947,1719932399999,8376898.12657,16012,50983.776,3811569.26529,0
+1719932400000,74.66,74.98,74.63,74.89,35406.502,1719935999999,2651133.05521,8165,16160.933,1210057.64097,0
+1719936000000,74.90,75.26,74.84,75.09,41144.232,1719939599999,3089712.07106,8367,21475.928,1612566.22874,0
+1719939600000,75.10,75.26,75.00,75.24,33160.499,1719943199999,2491287.61054,6785,14330.845,1076981.63920,0
+1719943200000,75.23,75.30,75.19,75.29,25730.616,1719946799999,1936153.30844,5678,15439.462,1161818.89530,0
+1719946800000,75.28,75.30,75.17,75.21,25327.651,1719950399999,1905521.95732,5114,10641.016,800583.49079,0
+1719950400000,75.22,75.28,75.14,75.26,24551.173,1719953999999,1846914.79956,4317,14209.374,1069028.42680,0
+1719954000000,75.26,75.90,75.24,75.87,84711.888,1719957599999,6396089.63840,8260,63396.162,4784738.62218,0
+1719957600000,75.88,76.19,75.84,76.00,39608.848,1719961199999,3010111.79327,8814,17706.872,1345840.38577,0
+1719961200000,76.00,76.12,75.80,76.01,39665.382,1719964799999,3012386.59228,8989,16359.455,1242429.43107,0
+1719964800000,76.01,76.17,75.83,76.08,40349.158,1719968399999,3067611.23289,10613,16067.601,1221750.97913,0
+1719968400000,76.09,76.19,75.48,75.69,71365.137,1719971999999,5413656.55215,12701,34416.014,2610961.64775,0
+1719972000000,75.69,75.74,75.24,75.42,58229.456,1719975599999,4397055.16312,11176,22017.005,1662671.00327,0
+1719975600000,75.43,75.51,74.47,75.49,134125.845,1719979199999,10066044.79641,19309,63443.063,4760714.62508,0
+1719979200000,75.50,75.61,75.11,75.25,60333.081,1719982799999,4549103.97142,10157,27798.325,2096052.59308,0
+1719982800000,75.25,75.47,75.02,75.31,33971.544,1719986399999,2556868.77051,7484,17132.838,1289736.99027,0
+1719986400000,75.31,75.50,75.27,75.49,33365.713,1719989999999,2516075.87750,6269,14844.796,1119384.50050,0
+1719990000000,75.49,75.61,74.80,74.82,61144.572,1719993599999,4591272.59133,10978,28493.724,2139683.05751,0
+1719993600000,74.81,74.98,74.52,74.63,52410.052,1719997199999,3918466.00270,11373,24886.165,1860841.57551,0
+1719997200000,74.64,74.86,74.56,74.70,47277.311,1720000799999,3532803.48570,10263,23282.499,1740047.62721,0
+1720000800000,74.71,74.72,73.86,74.28,257224.705,1720004399999,19096046.47459,29142,100487.598,7460908.52251,0
+1720004400000,74.28,74.28,73.51,74.06,97373.929,1720007999999,7190201.15278,18722,53954.553,3984118.14391,0
+1720008000000,74.07,74.07,73.30,73.65,90572.804,1720011599999,6670312.23062,17843,40731.308,2999465.74407,0
+1720011600000,73.65,74.41,73.30,74.30,77097.610,1720015199999,5693359.29393,15883,38899.986,2873848.71416,0
+1720015200000,74.31,74.62,74.05,74.32,61059.307,1720018799999,4538023.32031,12552,31723.148,2358073.61186,0
+1720018800000,74.32,74.44,73.90,74.39,73417.666,1720022399999,5449994.75901,14404,36170.704,2684981.98502,0
+1720022400000,74.40,75.06,74.03,74.87,67428.529,1720025999999,5029577.01648,14185,36176.344,2698922.77514,0
+1720026000000,74.87,74.88,74.19,74.38,53741.039,1720029599999,4004362.96440,12053,27385.461,2040347.69914,0
+1720029600000,74.38,74.46,74.06,74.18,44246.810,1720033199999,3285236.07538,10007,20633.788,1532117.00694,0
+1720033200000,74.17,74.18,73.20,73.30,118940.825,1720036799999,8752664.14908,20554,53953.093,3970477.72801,0
+1720036800000,73.30,73.42,72.21,72.27,165198.862,1720040399999,12036551.51019,23565,77082.804,5616502.07839,0
+1720040400000,72.27,72.62,71.93,72.57,109366.217,1720043999999,7896691.82127,18357,63743.183,4602276.88462,0
+1720044000000,72.57,72.86,71.81,72.29,100661.510,1720047599999,7278951.95570,17460,49357.334,3569944.12246,0
+1720047600000,72.29,72.32,71.77,72.05,87825.331,1720051199999,6325518.97024,14759,44832.531,3228839.71892,0
+1720051200000,72.06,72.40,71.98,72.08,54703.831,1720054799999,3945825.10910,11253,28206.543,2034814.88749,0
+1720054800000,72.09,72.25,69.43,69.83,367826.460,1720058399999,25971706.28381,57652,179253.680,12657601.97689,0
+1720058400000,69.83,70.72,68.80,70.54,205486.926,1720061999999,14368532.17859,36144,101377.858,7090486.26695,0
+1720062000000,70.53,70.78,70.44,70.49,51859.989,1720065599999,3662458.29494,12153,24544.189,1733434.31784,0
+1720065600000,70.49,70.76,70.30,70.67,47184.164,1720069199999,3325705.36334,11015,25002.053,1762483.03950,0
+1720069200000,70.66,70.69,70.40,70.50,25626.275,1720072799999,1808492.20384,6959,12112.014,854674.68186,0
+1720072800000,70.50,70.52,69.63,69.87,84830.896,1720076399999,5943045.64458,16809,41531.047,2909723.46161,0
+1720076400000,69.87,70.00,69.27,69.42,100960.649,1720079999999,7026497.42490,18526,49680.140,3458971.59408,0
+1720080000000,69.42,69.92,69.04,69.69,147338.212,1720083599999,10250956.19542,25786,72198.570,5023569.54104,0
+1720083600000,69.69,69.96,68.97,69.83,137399.602,1720087199999,9538059.22208,25005,71313.545,4949955.52635,0
+1720087200000,69.82,69.85,69.24,69.80,72633.619,1720090799999,5049434.38829,15867,34081.618,2369320.21684,0
+1720090800000,69.80,69.95,69.47,69.64,49003.806,1720094399999,3414784.99397,11239,21413.267,1492361.43441,0
+1720094400000,69.63,69.64,68.20,68.25,155457.395,1720097999999,10696794.96895,24031,63186.736,4350587.01169,0
+1720098000000,68.26,68.53,67.20,68.49,362118.902,1720101599999,24587689.79233,47256,178610.989,12129707.59341,0
+1720101600000,68.49,68.70,67.80,68.06,120339.273,1720105199999,8207651.77797,21485,56988.455,3887778.31467,0
+1720105200000,68.06,69.14,67.87,68.97,126723.657,1720108799999,8678904.95966,21827,63775.874,4367298.12424,0
+1720108800000,68.96,68.96,68.38,68.67,94603.807,1720112399999,6498519.66629,18358,47098.439,3235108.83454,0
+1720112400000,68.66,68.77,68.16,68.23,68576.230,1720115999999,4695956.18316,13851,28444.939,1948019.65041,0
+1720116000000,68.24,68.24,67.23,67.53,141358.285,1720119599999,9568434.92065,22543,71043.990,4807373.36445,0
+1720119600000,67.54,68.42,67.47,67.89,91997.561,1720123199999,6255030.94255,17117,51476.339,3500756.35718,0
+1720123200000,67.88,67.98,67.24,67.39,93513.900,1720126799999,6320901.87634,15937,42235.734,2854305.74618,0
+1720126800000,67.39,67.43,66.68,67.30,184916.807,1720130399999,12397114.72775,24869,88753.613,5950700.27477,0
+1720130400000,67.30,67.74,66.90,66.92,84113.414,1720133999999,5667466.06302,17162,44612.507,3006507.38537,0
+1720134000000,66.92,66.96,64.84,65.37,380538.005,1720137599999,25075704.55382,54826,186860.422,12313567.46876,0
+1720137600000,65.37,65.54,60.91,63.10,917370.859,1720141199999,58020346.86690,112564,424914.870,26877326.44759,0
+1720141200000,63.10,63.29,60.99,62.71,357232.965,1720144799999,22211217.48325,55846,176501.633,10973075.54740,0
+1720144800000,62.70,62.71,57.08,58.50,520431.333,1720148399999,31667406.87829,65404,222565.511,13586995.24776,0
+1720148400000,58.52,59.79,56.42,58.62,1110857.807,1720151999999,65215118.85458,123120,526515.991,30931681.66975,0
+1720152000000,58.62,59.61,56.52,59.24,562919.319,1720155599999,32894958.80826,68072,256399.628,14987439.57050,0
+1720155600000,59.25,60.08,59.07,59.56,203782.851,1720159199999,12150220.72114,29273,100846.224,6014928.28979,0
+1720159200000,59.55,59.60,58.06,58.46,248688.114,1720162799999,14603320.31581,31880,120968.175,7103487.40811,0
+1720162800000,58.46,58.96,58.18,58.67,129430.182,1720166399999,7570947.93719,21995,62242.819,3641175.33884,0
+1720166400000,58.66,58.66,57.33,57.53,201652.113,1720169999999,11681060.30939,30112,100569.077,5826671.00697,0
+1720170000000,57.54,59.15,57.31,59.05,257427.525,1720173599999,15019550.35099,36672,142996.246,8348827.32848,0
+1720173600000,59.06,60.01,58.92,58.99,231701.143,1720177199999,13768064.26939,33810,112006.128,6655434.69927,0
+1720177200000,58.99,59.97,58.95,59.92,166619.229,1720180799999,9921698.52074,26151,84317.535,5020794.06155,0
+1720180800000,59.92,60.44,59.35,59.51,231341.869,1720184399999,13846443.74119,32533,114280.781,6840519.09718,0
+1720184400000,59.50,60.59,59.32,60.41,166497.174,1720187999999,10016114.91970,26870,89105.564,5358727.59317,0
+1720188000000,60.42,60.62,59.62,60.25,150767.802,1720191599999,9053914.50101,22633,81686.425,4907690.70998,0
+1720191600000,60.24,61.29,60.12,61.11,228594.854,1720195199999,13894933.95807,34118,120314.815,7315125.06385,0
+1720195200000,61.11,61.86,60.82,60.88,167671.362,1720198799999,10278994.56241,28289,81091.001,4971033.35118,0
+1720198800000,60.89,61.45,60.64,61.22,79664.936,1720202399999,4868015.16176,17309,38323.716,2341081.70561,0
+1720202400000,61.22,61.47,60.69,61.44,95607.429,1720205999999,5844901.16871,16632,46595.718,2847974.34236,0
+1720206000000,61.44,61.81,61.18,61.77,75880.467,1720209599999,4663581.53315,12788,39464.599,2425655.61001,0
+1720209600000,61.77,61.77,61.30,61.44,50083.244,1720213199999,3079180.11742,10007,22022.689,1354381.53689,0
+1720213200000,61.43,61.76,61.28,61.51,89132.184,1720216799999,5484620.21273,10473,42123.062,2592977.35955,0
+1720216800000,61.50,61.94,61.20,61.68,68990.989,1720220399999,4254841.91140,12835,32961.478,2033023.06361,0
+1720220400000,61.67,62.10,61.67,61.80,58352.879,1720223999999,3613410.06684,12287,27234.662,1686210.69775,0
+1720224000000,61.79,63.07,61.39,62.36,178017.138,1720227599999,11069785.81980,27789,83192.301,5176176.90856,0
+1720227600000,62.35,62.41,61.61,61.64,77244.268,1720231199999,4794491.17829,15806,36188.450,2246828.85070,0
+1720231200000,61.64,62.29,61.36,62.05,75286.861,1720234799999,4654278.56001,13557,34802.596,2151436.27642,0
+1720234800000,62.05,62.06,61.66,61.83,42021.955,1720238399999,2599341.95258,9321,20127.662,1245174.84513,0
+1720238400000,61.83,62.00,61.49,61.50,45836.283,1720241999999,2831342.93796,9473,21681.730,1339727.09148,0
+1720242000000,61.51,61.74,61.47,61.61,54065.153,1720245599999,3330400.71582,8782,21674.291,1334890.42150,0
+1720245600000,61.60,62.50,61.56,62.22,71123.109,1720249199999,4419031.17417,12040,41628.403,2586163.89705,0
+1720249200000,62.21,62.61,62.20,62.45,71785.954,1720252799999,4485190.92648,11196,36842.866,2302314.21374,0
+1720252800000,62.44,62.57,62.18,62.34,72484.314,1720256399999,4520490.34802,10565,35713.863,2227502.19026,0
+1720256400000,62.35,62.67,62.06,62.66,59978.414,1720259999999,3740565.16821,9341,30713.831,1916507.13684,0
+1720260000000,62.66,63.16,62.55,63.16,54382.742,1720263599999,3417684.86036,11903,25915.438,1629075.54061,0
+1720263600000,63.16,63.28,62.82,63.18,89865.640,1720267199999,5666555.64508,13857,40746.958,2569837.33532,0
+1720267200000,63.17,63.34,62.89,63.21,81681.480,1720270799999,5154970.40402,10817,33874.269,2138483.57313,0
+1720270800000,63.20,63.80,63.07,63.49,71817.942,1720274399999,4558811.64245,13327,33928.824,2154171.51768,0
+1720274400000,63.50,63.75,63.10,63.62,92619.941,1720277999999,5873539.91250,13931,45409.150,2879379.42835,0
+1720278000000,63.63,64.56,63.58,64.40,129877.164,1720281599999,8325187.15244,19093,63820.307,4088972.71334,0
+1720281600000,64.39,65.64,64.05,65.49,177485.081,1720285199999,11541541.15599,26533,86199.424,5605270.75822,0
+1720285200000,65.49,65.59,64.88,65.12,81121.614,1720288799999,5292717.57285,16341,36257.302,2365068.10548,0
+1720288800000,65.11,65.19,64.70,64.93,59245.462,1720292399999,3845510.58666,12130,27356.204,1775631.10915,0
+1720292400000,64.93,65.07,64.87,65.01,29404.968,1720295999999,1909980.30635,7954,16562.034,1075924.10690,0
+1720296000000,65.01,65.24,64.82,64.93,34073.110,1720299599999,2215337.25614,8814,16339.206,1062336.79579,0
+1720299600000,64.92,65.16,64.82,64.91,37914.118,1720303199999,2463526.67456,8378,17042.971,1107339.22675,0
+1720303200000,64.91,65.57,64.91,65.45,53486.702,1720306799999,3496305.56925,10595,30116.032,1968585.96724,0
+1720306800000,65.45,65.59,65.28,65.37,40081.976,1720310399999,2622394.89924,8564,22572.020,1476864.16382,0
+1720310400000,65.36,65.46,64.96,65.02,73835.442,1720313999999,4815931.79375,14194,32563.057,2124240.37463,0
+1720314000000,65.02,65.26,64.64,65.21,68077.092,1720317599999,4422484.49501,13521,33446.964,2173194.66679,0
+1720317600000,65.20,65.53,65.13,65.51,39378.711,1720321199999,2574661.38627,10290,21116.405,1380722.87296,0
+1720321200000,65.51,65.52,64.86,65.03,44657.673,1720324799999,2907488.15777,10785,20223.740,1316255.68368,0
+1720324800000,65.02,65.11,64.35,64.38,92582.518,1720328399999,5988882.31930,15897,44228.540,2861079.69099,0
+1720328400000,64.37,64.67,64.13,64.53,52737.570,1720331999999,3399490.39081,11747,28498.739,1836887.65758,0
+1720332000000,64.53,64.90,64.48,64.78,21822.207,1720335599999,1411967.13463,7377,10938.236,707772.49269,0
+1720335600000,64.78,64.96,63.85,64.34,85749.926,1720339199999,5509709.80108,16219,41553.655,2669222.12247,0
+1720339200000,64.34,64.61,64.19,64.55,44178.918,1720342799999,2845817.68978,11081,21198.555,1365679.11016,0
+1720342800000,64.55,64.92,64.34,64.67,38636.899,1720346399999,2496904.57589,11109,19805.591,1279787.37998,0
+1720346400000,64.67,64.91,64.45,64.56,49431.975,1720349999999,3198447.45360,10542,24255.746,1569773.90308,0
+1720350000000,64.56,64.63,64.13,64.55,46080.929,1720353599999,2968707.62586,10919,21441.342,1381654.21840,0
+1720353600000,64.54,64.76,64.16,64.49,36910.147,1720357199999,2381079.13571,10151,18198.502,1174043.14154,0
+1720357200000,64.48,64.50,63.12,63.21,172337.531,1720360799999,10950679.59641,23814,82565.546,5245382.39109,0
+1720360800000,63.22,63.35,62.39,62.90,149730.615,1720364399999,9414608.14423,22832,73313.109,4609485.14182,0
+1720364400000,62.89,63.56,62.83,63.43,70550.848,1720367999999,4460306.76334,15081,34871.016,2204663.57830,0
+1720368000000,63.43,63.91,63.25,63.80,53675.165,1720371599999,3417149.26710,13469,20932.723,1332402.01706,0
+1720371600000,63.80,63.90,63.24,63.62,58035.152,1720375199999,3691364.58243,10471,31029.361,1974345.27290,0
+1720375200000,63.63,63.79,63.06,63.11,44335.705,1720378799999,2812885.81530,9844,21575.750,1368490.74285,0
+1720378800000,63.10,63.15,62.80,63.05,34060.381,1720382399999,2145427.14072,7886,20509.895,1291926.90929,0
+1720382400000,63.05,63.35,62.94,63.29,32800.975,1720385999999,2070898.91395,7598,18715.063,1181807.49211,0
+1720386000000,63.29,63.37,61.89,62.43,137190.952,1720389599999,8555752.52747,17006,63891.628,3983106.56722,0
+1720389600000,62.43,62.84,62.08,62.16,102144.034,1720393199999,6377918.35425,14484,41585.843,2596721.24454,0
+1720393200000,62.16,62.44,61.57,62.02,94996.172,1720396799999,5893147.79450,16861,48923.447,3035449.95133,0
+1720396800000,62.01,62.16,60.14,60.41,263805.050,1720400399999,16150792.16806,39435,122705.066,7518496.09585,0
+1720400400000,60.41,60.58,59.17,60.57,332560.130,1720403999999,19855974.80455,45857,156781.010,9364244.93894,0
+1720404000000,60.56,61.81,60.39,61.75,157882.154,1720407599999,9659800.80416,28771,74541.767,4560639.87518,0
+1720407600000,61.76,62.08,61.36,61.64,65850.501,1720411199999,4063297.20116,15601,33449.370,2064336.08862,0
+1720411200000,61.63,62.46,61.48,62.46,92496.619,1720414799999,5735685.18333,16827,46427.095,2879351.17892,0
+1720414800000,62.45,62.74,62.24,62.48,77865.021,1720418399999,4869967.66782,14817,43064.933,2694343.22641,0
+1720418400000,62.48,63.01,62.08,62.90,83741.798,1720421999999,5243942.62814,15983,41753.155,2617123.16041,0
+1720422000000,62.90,62.98,62.37,62.85,61660.743,1720425599999,3866041.17670,13479,28680.848,1798550.15676,0
+1720425600000,62.85,65.21,62.73,65.13,253755.867,1720429199999,16283177.51737,38555,133487.185,8563884.82952,0
+1720429200000,65.12,66.98,64.95,65.11,321826.630,1720432799999,21185074.33012,41131,177797.474,11699841.80008,0
+1720432800000,65.12,65.45,64.41,64.54,98070.990,1720436399999,6379184.76934,18822,45390.221,2953626.89163,0
+1720436400000,64.55,65.96,64.53,65.94,75448.669,1720439999999,4931269.86228,16426,37716.234,2466218.69150,0
+1720440000000,65.94,65.98,65.33,65.34,85651.186,1720443599999,5619223.79189,17041,44615.967,2927687.45443,0
+1720443600000,65.34,65.86,65.11,65.37,78963.843,1720447199999,5169965.45533,17920,36083.290,2362400.73937,0
+1720447200000,65.38,65.52,62.50,64.69,465259.863,1720450799999,29820063.35842,55147,216657.097,13887093.27615,0
+1720450800000,64.70,65.25,64.19,64.24,140129.885,1720454399999,9066939.09133,26729,70728.808,4577085.08570,0
+1720454400000,64.25,64.59,63.76,64.41,94238.319,1720457999999,6048905.33056,19151,47927.488,3077502.15314,0
+1720458000000,64.40,64.64,64.02,64.52,83162.133,1720461599999,5351964.70893,17593,39728.278,2557882.72796,0
+1720461600000,64.51,64.91,64.41,64.80,62365.618,1720465199999,4030017.25797,13195,35440.026,2290293.27306,0
+1720465200000,64.80,65.19,64.70,64.88,55970.352,1720468799999,3634748.32628,12013,26498.318,1720795.94243,0
+1720468800000,64.88,65.02,64.22,64.32,115218.314,1720472399999,7439027.85356,16614,42210.634,2726437.41336,0
+1720472400000,64.31,64.77,64.18,64.75,99944.223,1720475999999,6439855.67647,14246,53054.773,3419119.95702,0
+1720476000000,64.74,64.86,64.52,64.80,49365.692,1720479599999,3193038.72907,11621,26794.422,1732875.89452,0
+1720479600000,64.80,64.98,64.75,64.89,31983.123,1720483199999,2073567.25647,8952,15278.898,990769.69696,0
+1720483200000,64.88,64.88,64.41,64.60,46276.705,1720486799999,2991926.86367,14084,22373.098,1446399.03659,0
+1720486800000,64.60,65.40,64.27,64.43,84657.446,1720490399999,5486134.60605,21196,40787.979,2643091.14327,0
+1720490400000,64.43,65.37,64.22,65.37,51792.263,1720493999999,3360569.18535,14816,24872.335,1613796.13615,0
+1720494000000,65.36,65.39,64.88,65.17,39255.658,1720497599999,2557397.41703,11656,19605.234,1277557.82641,0
+1720497600000,65.17,65.41,65.04,65.34,36011.489,1720501199999,2349544.08924,10387,19256.105,1256576.53231,0
+1720501200000,65.33,65.59,65.18,65.57,38281.727,1720504799999,2502086.77465,10567,19532.049,1276845.39366,0
+1720504800000,65.56,65.85,65.38,65.43,60518.261,1720508399999,3970334.25089,12937,26148.934,1716142.40644,0
+1720508400000,65.43,65.51,65.05,65.13,36968.777,1720511999999,2411868.15938,10428,14080.219,918757.64865,0
+1720512000000,65.12,65.93,65.01,65.47,73204.796,1720515599999,4793623.88064,16200,36220.149,2372268.60703,0
+1720515600000,65.47,65.85,65.39,65.76,37533.960,1720519199999,2464878.19273,9172,17598.555,1155607.19355,0
+1720519200000,65.77,66.05,65.64,65.93,51186.803,1720522799999,3371045.81596,10475,23915.829,1575380.75196,0
+1720522800000,65.92,66.02,65.56,65.78,34380.829,1720526399999,2261536.38682,8758,12690.109,835268.21846,0
+1720526400000,65.77,65.85,65.63,65.75,30012.656,1720529999999,1972703.02032,7062,11984.608,787772.75649,0
+1720530000000,65.76,65.79,65.23,65.66,41555.230,1720533599999,2721456.94634,10213,16695.354,1093478.63327,0
+1720533600000,65.66,66.25,65.40,65.51,145935.284,1720537199999,9609830.79373,24065,70197.749,4623491.07859,0
+1720537200000,65.51,65.91,65.28,65.88,52476.615,1720540799999,3443338.38926,12520,25637.630,1682582.10000,0
+1720540800000,65.87,65.96,65.52,65.74,39109.296,1720544399999,2571841.37387,9120,19325.752,1270622.01067,0
+1720544400000,65.74,65.88,65.56,65.69,23325.512,1720547999999,1532982.24383,5791,12044.903,791608.62200,0
+1720548000000,65.68,65.94,65.45,65.75,50464.988,1720551599999,3317343.32898,10066,24648.365,1620504.53013,0
+1720551600000,65.74,65.75,65.47,65.68,31253.004,1720555199999,2051420.53697,6679,15952.547,1047385.62849,0
+1720555200000,65.68,65.75,65.40,65.56,31655.699,1720558799999,2075716.63652,6385,16521.695,1083219.62479,0
+1720558800000,65.55,65.56,65.22,65.40,33918.627,1720562399999,2217530.28488,5566,15475.368,1011743.85903,0
+1720562400000,65.40,65.69,65.16,65.31,59321.530,1720565999999,3876821.44455,10007,31803.529,2078995.98248,0
+1720566000000,65.32,65.41,65.17,65.27,22710.410,1720569599999,1482695.85696,6358,11462.066,748351.49171,0
+1720569600000,65.27,65.30,64.49,64.59,73422.247,1720573199999,4765273.02624,13644,33757.223,2191256.31997,0
+1720573200000,64.58,65.09,64.46,64.93,45583.715,1720576799999,2952643.66784,10127,24958.092,1616796.56346,0
+1720576800000,64.93,65.02,64.62,64.93,26948.801,1720580399999,1746695.47216,8019,15208.539,985763.24126,0
+1720580400000,64.94,65.36,64.88,65.35,48876.509,1720583999999,3180893.44979,8184,27948.596,1818899.65532,0
+1720584000000,65.34,66.28,65.34,65.97,153248.917,1720587599999,10092121.69121,21751,82657.583,5443098.86278,0
+1720587600000,65.97,66.16,65.53,65.73,86793.565,1720591199999,5710419.37295,12477,40001.017,2631551.24992,0
+1720591200000,65.73,66.13,65.52,66.05,39968.913,1720594799999,2633701.93812,8687,21369.593,1408181.30903,0
+1720594800000,66.05,66.08,65.56,65.74,35354.730,1720598399999,2324434.74387,7728,15544.996,1022299.57026,0
+1720598400000,65.75,65.81,65.53,65.75,34207.749,1720601999999,2246704.81573,8261,16872.756,1108192.74227,0
+1720602000000,65.75,65.85,65.58,65.82,29400.477,1720605599999,1932547.45690,6936,15140.435,995297.63116,0
+1720605600000,65.82,66.09,65.63,66.04,35770.954,1720609199999,2357303.06538,7483,20045.456,1321011.43756,0
+1720609200000,66.04,66.23,65.91,66.00,32205.733,1720612799999,2127960.23300,8294,15137.315,1000238.06012,0
+1720612800000,66.00,66.11,65.37,66.08,78765.046,1720616399999,5178220.84687,13273,34735.118,2284383.99459,0
+1720616400000,66.07,66.43,65.94,66.16,70498.092,1720619999999,4668677.13377,14169,33698.200,2231754.10881,0
+1720620000000,66.16,66.71,66.07,66.53,81651.422,1720623599999,5423718.22703,14311,37801.671,2511231.76402,0
+1720623600000,66.52,66.83,66.24,66.71,71823.540,1720627199999,4783118.96041,11404,36076.080,2403099.16590,0
+1720627200000,66.71,67.26,66.62,66.71,89504.276,1720630799999,5990334.07240,14925,44641.603,2988376.96388,0
+1720630800000,66.71,66.78,66.37,66.73,72172.035,1720634399999,4803512.17313,10081,35290.989,2349107.35376,0
+1720634400000,66.73,66.91,66.56,66.57,33906.692,1720637999999,2261556.70042,7143,14923.024,995554.29519,0
+1720638000000,66.57,66.65,66.33,66.62,28388.711,1720641599999,1887498.42794,6584,15065.797,1001655.06189,0
+1720641600000,66.61,66.79,66.41,66.56,25394.228,1720645199999,1691246.91647,6528,11543.623,768877.28692,0
+1720645200000,66.56,66.60,66.31,66.34,30716.914,1720648799999,2041311.67539,5256,15167.633,1008097.36582,0
+1720648800000,66.34,66.80,66.34,66.80,25169.463,1720652399999,1674541.54466,6114,16460.884,1095312.58713,0
+1720652400000,66.79,66.96,66.71,66.91,33010.521,1720655999999,2205965.76197,6438,14616.089,976999.43058,0
+1720656000000,66.91,67.25,66.79,67.17,57658.306,1720659599999,3860151.23769,9242,29985.484,2007819.58467,0
+1720659600000,67.17,67.53,66.87,67.48,55027.202,1720663199999,3698558.14427,11343,26756.994,1798666.70751,0
+1720663200000,67.49,67.53,67.04,67.15,71969.816,1720666799999,4839731.09161,9877,25850.343,1738577.49161,0
+1720666800000,67.16,67.25,66.39,66.93,75929.979,1720670399999,5067333.08643,13067,35729.891,2384718.95477,0
+1720670400000,66.93,67.26,66.84,67.25,23461.993,1720673999999,1574508.95869,6099,11828.574,793843.58527,0
+1720674000000,67.25,67.49,67.10,67.47,35004.796,1720677599999,2357429.59523,7517,21702.847,1461924.21822,0
+1720677600000,67.47,67.61,67.37,67.57,27794.561,1720681199999,1875621.59646,6165,11532.107,778300.59941,0
+1720681200000,67.58,67.80,67.48,67.77,36854.003,1720684799999,2492455.22079,7266,21520.757,1455822.52638,0
+1720684800000,67.77,67.94,67.43,67.57,34026.462,1720688399999,2302247.08602,8699,15559.611,1052883.17017,0
+1720688400000,67.58,67.75,67.42,67.63,23107.368,1720691999999,1562409.33158,6887,12090.007,817618.22504,0
+1720692000000,67.62,67.76,67.41,67.74,31195.259,1720695599999,2108640.79654,7304,14612.418,987760.10909,0
+1720695600000,67.73,67.96,67.68,67.83,34590.588,1720699199999,2346340.30502,8314,17272.851,1171636.97671,0
+1720699200000,67.82,69.12,67.74,68.75,237838.388,1720702799999,16310091.26230,32116,127960.461,8774180.89234,0
+1720702800000,68.75,68.78,68.14,68.69,83023.335,1720706399999,5682318.39872,15470,44532.796,3047530.50264,0
+1720706400000,68.68,69.02,68.14,68.54,107991.383,1720709999999,7401546.51158,18998,48121.536,3299159.11399,0
+1720710000000,68.55,69.05,67.82,68.04,102200.823,1720713599999,6994152.75776,18713,47924.448,3279180.19264,0
+1720713600000,68.04,68.77,67.73,68.41,76969.473,1720717199999,5260003.54170,14000,43898.686,2999847.18486,0
+1720717200000,68.41,69.00,68.22,68.64,49518.733,1720720799999,3401292.63834,10361,22243.969,1528114.53101,0
+1720720800000,68.64,68.84,68.44,68.58,29055.017,1720724399999,1993515.50002,8375,15555.381,1067318.29089,0
+1720724400000,68.58,68.58,68.06,68.34,45426.058,1720727999999,3103583.43879,9373,21613.402,1476526.70054,0
+1720728000000,68.33,68.42,67.87,67.93,45082.371,1720731599999,3069626.13960,9928,21879.395,1490113.82874,0
+1720731600000,67.93,67.95,67.39,67.68,72927.505,1720735199999,4934686.57126,9038,30010.886,2029939.97214,0
+1720735200000,67.68,67.77,67.40,67.61,42591.461,1720738799999,2877962.21042,9942,22794.491,1540471.50494,0
+1720738800000,67.61,67.70,67.28,67.32,33246.169,1720742399999,2242733.04633,8734,16383.552,1105163.78305,0
+1720742400000,67.33,67.87,67.16,67.42,49861.546,1720745999999,3362985.10521,12640,27818.973,1876285.03309,0
+1720746000000,67.42,67.75,66.73,67.67,85339.968,1720749599999,5736269.41064,16411,40878.793,2747754.58374,0
+1720749600000,67.66,68.44,67.54,68.29,65389.499,1720753199999,4450315.99872,12533,30967.865,2108106.26526,0
+1720753200000,68.29,68.37,67.93,68.09,30911.735,1720756799999,2105508.07750,8684,13905.028,947006.63863,0
+1720756800000,68.08,68.36,67.91,68.19,42126.468,1720760399999,2871335.28447,9625,18994.519,1294874.59707,0
+1720760400000,68.19,68.35,67.93,68.31,37157.749,1720763999999,2531833.96175,8992,16127.167,1098733.29623,0
+1720764000000,68.30,68.91,68.28,68.50,67013.276,1720767599999,4596716.50612,11444,39508.748,2709276.15921,0
+1720767600000,68.50,68.98,68.44,68.92,61944.333,1720771199999,4255410.65712,12888,30113.485,2069253.24648,0
+1720771200000,68.92,69.19,68.77,69.05,86819.081,1720774799999,5986531.80183,14267,41815.665,2883636.21560,0
+1720774800000,69.04,69.29,68.70,68.81,96477.641,1720778399999,6658006.77478,14299,45421.516,3134940.44975,0
+1720778400000,68.81,68.97,68.19,68.88,115211.186,1720781999999,7906705.48912,15627,53293.062,3657345.44856,0
+1720782000000,68.88,68.93,68.25,68.45,66315.050,1720785599999,4548688.81381,10643,31424.668,2155045.82354,0
+1720785600000,68.45,68.55,67.76,68.09,144841.169,1720789199999,9858705.14015,18520,70599.135,4804623.29458,0
+1720789200000,68.08,69.18,67.97,69.03,144373.190,1720792799999,9908935.46634,18911,77952.505,5347641.89520,0
+1720792800000,69.03,69.22,68.70,68.88,80413.380,1720796399999,5544417.62054,13262,35377.859,2439042.88251,0
+1720796400000,68.88,69.19,68.58,68.82,63982.051,1720799999999,4404580.67753,11708,32030.448,2204761.57743,0
+1720800000000,68.81,69.34,68.63,69.22,66158.629,1720803599999,4567896.53524,11275,40940.980,2827930.27467,0
+1720803600000,69.21,69.40,68.92,68.96,52744.518,1720807199999,3644628.18517,10246,29244.281,2020894.57361,0
+1720807200000,68.96,69.33,68.80,69.15,50455.059,1720810799999,3484820.81298,9604,23588.693,1629411.26150,0
+1720810800000,69.16,69.24,68.88,68.97,45459.264,1720814399999,3137998.79109,10300,20379.463,1406924.78358,0
+1720814400000,68.97,69.07,68.43,68.90,67293.494,1720817999999,4626615.12008,12193,34116.380,2346166.10976,0
+1720818000000,68.91,69.16,68.84,69.03,32878.980,1720821599999,2268455.20594,6733,17618.278,1215340.88261,0
+1720821600000,69.04,69.28,68.82,69.22,25502.441,1720825199999,1761142.09354,6385,14174.341,978652.62402,0
+1720825200000,69.22,69.27,69.03,69.22,17808.616,1720828799999,1231692.06859,4732,7588.843,525033.91658,0
+1720828800000,69.21,69.92,69.20,69.89,53822.068,1720832399999,3742473.47840,12398,31103.453,2162317.45471,0
+1720832400000,69.89,69.97,69.55,69.75,40194.911,1720835999999,2804714.71642,8640,20663.942,1441883.83141,0
+1720836000000,69.76,69.79,69.38,69.57,40262.594,1720839599999,2799318.86838,8568,14238.071,990064.73458,0
+1720839600000,69.56,69.57,69.25,69.28,38908.032,1720843199999,2700039.12986,8686,20090.599,1394024.12459,0
+1720843200000,69.28,69.62,69.10,69.38,68804.828,1720846799999,4772150.76849,9242,39295.056,2725689.47073,0
+1720846800000,69.38,70.31,69.33,70.06,120038.706,1720850399999,8390309.87206,14792,75996.230,5310310.10637,0
+1720850400000,70.07,70.45,69.92,70.03,78024.327,1720853999999,5473945.54595,11812,38034.430,2669015.94634,0
+1720854000000,70.03,70.53,69.94,70.36,41970.611,1720857599999,2950684.57661,8708,21906.230,1539842.94964,0
+1720857600000,70.36,70.55,70.16,70.26,34565.691,1720861199999,2432074.08931,7268,17009.643,1197072.35862,0
+1720861200000,70.26,70.64,70.22,70.44,82675.062,1720864799999,5822074.53766,11930,28797.828,2028155.03034,0
+1720864800000,70.44,70.55,69.97,70.12,67026.528,1720868399999,4709680.82546,8952,28869.689,2028142.87598,0
+1720868400000,70.11,70.11,69.85,69.91,48802.201,1720871999999,3414770.93123,6282,20437.214,1430012.87338,0
+1720872000000,69.91,69.97,69.71,69.75,43124.097,1720875599999,3012358.91643,6755,24132.163,1685978.18912,0
+1720875600000,69.76,69.76,69.38,69.60,35101.563,1720879199999,2443184.11487,6860,17916.026,1247067.03848,0
+1720879200000,69.61,69.92,69.37,69.82,48415.249,1720882799999,3373224.09351,7607,22252.757,1551006.42913,0
+1720882800000,69.81,70.30,69.74,70.13,39963.571,1720886399999,2799603.24991,7859,20033.579,1403112.64467,0
+1720886400000,70.13,70.32,69.61,69.77,47213.207,1720889999999,3305854.81588,9624,22412.753,1569667.66285,0
+1720890000000,69.77,69.83,69.38,69.65,49150.301,1720893599999,3421612.05778,7245,20339.065,1415997.77192,0
+1720893600000,69.66,69.73,69.37,69.49,31643.526,1720897199999,2199819.66567,6691,14718.805,1023350.93570,0
+1720897200000,69.48,70.37,69.48,70.25,45892.958,1720900799999,3210846.95057,8106,27770.277,1941677.39939,0
+1720900800000,70.25,70.39,69.47,69.72,79469.733,1720904399999,5548235.79313,11239,38680.613,2699828.12828,0
+1720904400000,69.71,69.79,69.53,69.68,45127.894,1720907999999,3144547.58571,5829,21003.783,1463109.96376,0
+1720908000000,69.68,69.99,69.29,69.93,115763.546,1720911599999,8060170.66161,15120,57036.158,3971462.72979,0
+1720911600000,69.94,70.34,69.60,69.78,65876.780,1720915199999,4608309.32045,13492,35047.530,2452559.34886,0
+1720915200000,69.78,70.33,69.58,69.91,52671.072,1720918799999,3683067.98133,11744,25084.223,1753703.38809,0
+1720918800000,69.90,70.30,69.59,70.14,44235.753,1720922399999,3095284.38108,9504,22844.848,1598702.22728,0
+1720922400000,70.15,70.18,69.55,69.69,41392.628,1720925999999,2892063.62254,8257,16264.654,1136160.44216,0
+1720926000000,69.70,70.15,69.68,70.13,40506.409,1720929599999,2835192.60915,6726,23808.321,1666467.42101,0
+1720929600000,70.13,70.31,69.82,69.94,63651.214,1720933199999,4458373.76074,10025,28094.882,1968054.11932,0
+1720933200000,69.94,70.30,69.87,70.17,41345.227,1720936799999,2897400.46956,8957,21221.054,1487048.97398,0
+1720936800000,70.18,70.44,70.01,70.38,46181.214,1720940399999,3244338.96527,8519,22161.911,1557037.01600,0
+1720940400000,70.38,70.42,70.13,70.24,27176.629,1720943999999,1909415.88602,6112,11014.122,773850.29895,0
+1720944000000,70.25,70.41,70.01,70.21,28592.583,1720947599999,2008067.49291,6520,11609.890,815514.41378,0
+1720947600000,70.21,70.47,70.02,70.13,45714.508,1720951199999,3210154.37624,8890,21101.253,1481634.88111,0
+1720951200000,70.13,70.22,69.93,69.96,33327.802,1720954799999,2336204.27158,7302,15104.021,1058977.87691,0
+1720954800000,69.96,70.08,69.80,69.87,43928.381,1720958399999,3073084.85668,7207,16870.350,1180518.50692,0
+1720958400000,69.88,69.90,69.48,69.53,50768.741,1720961999999,3535503.53381,9049,20756.878,1445664.63828,0
+1720962000000,69.53,69.67,69.45,69.50,28495.221,1720965599999,1981461.38491,5857,13380.501,930518.73238,0
+1720965600000,69.49,69.68,69.18,69.63,43807.685,1720969199999,3040249.86795,9207,24749.331,1717866.69380,0
+1720969200000,69.63,69.70,69.21,69.43,39662.588,1720972799999,2755516.58162,6993,18826.978,1308286.81007,0
+1720972800000,69.43,69.46,69.31,69.45,27242.445,1720976399999,1890289.80190,5867,12934.526,897547.83395,0
+1720976400000,69.45,69.57,69.21,69.30,27529.941,1720979999999,1909978.39720,5725,13791.290,957053.32168,0
+1720980000000,69.30,69.43,69.24,69.37,24393.348,1720983599999,1691295.73677,4558,10444.644,724236.84192,0
+1720983600000,69.37,69.58,69.36,69.54,20373.158,1720987199999,1415849.11381,4484,11592.514,805622.44986,0
+1720987200000,69.54,69.75,69.52,69.64,29931.614,1720990799999,2083960.62924,5197,13167.822,916679.09358,0
+1720990800000,69.64,70.24,69.54,70.12,94431.895,1720994399999,6610042.34483,11597,51597.288,3611803.21000,0
+1720994400000,70.12,70.15,69.79,69.95,79728.542,1720997999999,5579281.74789,12180,41319.649,2891753.91937,0
+1720998000000,69.96,70.21,69.81,69.88,32462.847,1721001599999,2273642.85420,7409,15336.491,1074276.33171,0
+1721001600000,69.87,70.32,69.70,70.27,71067.258,1721005199999,4979266.62885,12458,32541.389,2280767.18398,0
+1721005200000,70.28,70.55,70.05,70.08,96292.460,1721008799999,6771034.78770,11800,51699.776,3635962.60862,0
+1721008800000,70.07,71.01,70.00,70.83,135427.584,1721012399999,9569285.15708,19406,66261.803,4682581.09965,0
+1721012400000,70.83,71.03,70.52,70.82,83155.098,1721015999999,5882351.60965,11865,35180.848,2490562.11633,0
+1721016000000,70.82,70.95,70.47,70.50,40784.962,1721019599999,2882196.46616,9158,21939.335,1550120.74936,0
+1721019600000,70.49,70.72,70.33,70.53,43714.991,1721023199999,3083640.47166,9481,21940.773,1547795.92057,0
+1721023200000,70.54,70.77,70.35,70.44,68801.183,1721026799999,4853968.22796,11277,25906.193,1828058.98339,0
+1721026800000,70.44,70.72,70.27,70.27,57281.578,1721030399999,4036564.34078,10333,30013.330,2115050.55386,0
+1721030400000,70.28,70.51,70.06,70.21,73544.407,1721033999999,5169017.63811,10855,34803.407,2446213.79958,0
+1721034000000,70.21,70.45,69.90,70.22,96636.077,1721037599999,6779591.15821,14984,48497.992,3402426.25770,0
+1721037600000,70.22,70.39,69.81,69.89,41548.207,1721041199999,2911370.23742,7336,20624.336,1445381.33724,0
+1721041200000,69.89,70.05,69.56,69.77,70993.708,1721044799999,4956407.26109,11694,29332.419,2048401.87660,0
+1721044800000,69.77,70.02,69.71,69.93,54645.097,1721048399999,3817312.61543,11449,26080.789,1821500.74091,0
+1721048400000,69.93,70.57,69.92,70.46,76390.627,1721051999999,5363602.68254,13401,38530.926,2706225.49898,0
+1721052000000,70.46,70.63,70.25,70.60,83520.693,1721055599999,5886614.01345,11474,37041.580,2611133.60135,0
+1721055600000,70.60,70.77,70.06,70.20,57974.499,1721059199999,4079099.97750,12224,26511.368,1865811.65127,0
+1721059200000,70.20,71.03,70.10,70.81,103584.245,1721062799999,7329182.78482,16064,58357.483,4129655.13377,0
+1721062800000,70.82,71.00,70.40,70.42,90362.611,1721066399999,6393077.89428,14395,37976.442,2688061.58614,0
+1721066400000,70.42,71.00,70.33,70.92,49612.969,1721069999999,3505188.31182,9702,26220.950,1852907.53829,0
+1721070000000,70.92,71.71,70.73,71.40,150324.776,1721073599999,10693846.42664,21782,84019.179,5976797.89149,0
+1721073600000,71.41,72.18,71.22,72.12,102962.752,1721077199999,7387874.30356,17304,56086.754,4024430.22991,0
+1721077200000,72.13,72.22,71.58,71.58,58097.125,1721080799999,4180256.48563,11261,23447.389,1687202.34979,0
+1721080800000,71.59,72.36,71.54,72.05,108138.087,1721084399999,7790104.83310,19572,55252.848,3979829.80186,0
+1721084400000,72.06,72.50,71.83,72.25,76140.333,1721087999999,5495584.87279,14495,43576.057,3145035.11309,0
+1721088000000,72.26,72.82,71.78,72.60,165547.379,1721091599999,11978683.37505,27664,86395.723,6252332.47416,0
+1721091600000,72.60,73.30,72.28,73.19,103883.939,1721095199999,7567176.83873,19996,54320.342,3958753.44705,0
+1721095200000,73.19,73.41,72.78,73.28,66320.919,1721098799999,4847540.45983,14299,35176.920,2572315.14658,0
+1721098800000,73.28,73.42,73.08,73.38,55926.979,1721102399999,4097187.21504,12028,25950.798,1901581.92029,0
+1721102400000,73.39,73.44,72.72,72.91,54688.435,1721105999999,3996484.55243,12771,25367.630,1853760.05958,0
+1721106000000,72.91,73.27,71.78,72.09,178778.672,1721109599999,12955399.06614,29575,85819.225,6219671.37142,0
+1721109600000,72.09,72.49,70.83,71.15,176576.713,1721113199999,12661549.39134,25270,76890.968,5513793.16053,0
+1721113200000,71.15,71.82,70.95,71.21,127694.920,1721116799999,9111789.43548,24860,67300.468,4802885.15081,0
+1721116800000,71.21,71.60,70.29,71.05,123708.575,1721120399999,8764849.41180,24550,60438.625,4283825.45666,0
+1721120400000,71.05,71.45,70.90,71.32,50652.897,1721123999999,3607434.79206,12704,25871.392,1842792.99016,0
+1721124000000,71.32,71.88,71.17,71.68,55442.912,1721127599999,3968742.98519,13525,29773.931,2131710.23841,0
+1721127600000,71.69,71.85,71.36,71.60,57732.545,1721131199999,4135459.84466,13038,24675.733,1767781.39015,0
+1721131200000,71.60,72.12,71.43,71.58,62446.918,1721134799999,4481809.53606,14206,28536.941,2048324.70677,0
+1721134800000,71.59,72.40,71.49,72.20,63234.776,1721138399999,4555306.16934,16199,35863.078,2583510.03485,0
+1721138400000,72.20,73.30,72.03,73.20,165406.287,1721141999999,12041461.86348,28206,85394.310,6216094.19260,0
+1721142000000,73.21,74.05,73.20,73.75,197788.266,1721145599999,14567426.42701,33349,92194.072,6789546.34278,0
+1721145600000,73.76,73.99,72.85,73.51,170178.448,1721149199999,12478912.32381,26932,83762.108,6140938.96888,0
+1721149200000,73.50,73.54,73.06,73.15,58497.951,1721152799999,4286666.91223,12529,25159.576,1843928.31602,0
+1721152800000,73.15,73.15,72.72,72.98,77982.218,1721156399999,5686547.28181,13957,40582.802,2960155.09947,0
+1721156400000,72.98,73.22,72.58,73.22,47953.765,1721159999999,3495462.01950,11945,26493.701,1931281.99111,0
+1721160000000,73.22,73.37,73.04,73.20,31450.949,1721163599999,2302707.84122,8412,16121.475,1180545.63080,0
+1721163600000,73.20,73.45,72.91,72.93,24819.565,1721167199999,1816057.72181,6045,10549.723,772187.00824,0
+1721167200000,72.92,73.05,72.48,72.69,48510.998,1721170799999,3528083.20079,11298,24411.792,1775203.04310,0
+1721170800000,72.68,73.19,72.54,73.17,36613.068,1721174399999,2670387.34019,9381,18775.409,1369835.62116,0
+1721174400000,73.17,73.70,73.09,73.68,45196.784,1721177999999,3317330.84698,10999,24644.993,1809526.14122,0
+1721178000000,73.68,74.21,73.54,73.58,70506.430,1721181599999,5211996.50276,13768,35471.718,2622827.80187,0
+1721181600000,73.58,73.98,73.54,73.75,52400.127,1721185199999,3865841.33334,9308,24127.004,1780042.19164,0
+1721185200000,73.74,73.81,73.29,73.45,39635.074,1721188799999,2914444.23205,7804,14933.255,1098259.44695,0
+1721188800000,73.45,73.77,73.28,73.76,34525.658,1721192399999,2537010.66228,9230,18996.759,1396143.69392,0
+1721192400000,73.76,73.82,73.33,73.38,32055.859,1721195999999,2358529.02968,8175,15691.493,1154574.14968,0
+1721196000000,73.37,73.49,73.20,73.37,29429.002,1721199599999,2159138.78125,7650,14327.130,1051280.73972,0
+1721199600000,73.36,73.43,72.95,73.07,45454.918,1721203199999,3326991.56542,10944,19787.088,1448442.26261,0
+1721203200000,73.08,73.16,72.22,72.67,125116.121,1721206799999,9095713.52610,19071,50720.060,3687993.72951,0
+1721206800000,72.67,72.82,72.50,72.66,39003.440,1721210399999,2834913.71527,8810,20692.944,1504066.47829,0
+1721210400000,72.66,72.82,72.46,72.64,38396.892,1721213999999,2788836.73830,7983,22910.438,1664005.50095,0
+1721214000000,72.63,72.64,72.05,72.39,65649.726,1721217599999,4746285.95402,11956,32186.757,2327035.78389,0
+1721217600000,72.39,72.79,72.33,72.73,58381.415,1721221199999,4238221.98233,10472,33286.433,2416772.05558,0
+1721221200000,72.73,73.19,72.50,73.09,100501.825,1721224799999,7323707.05085,16489,43490.027,3168494.88405,0
+1721224800000,73.09,73.17,72.71,72.88,51307.098,1721228399999,3742931.18708,11184,22862.216,1667979.30305,0
+1721228400000,72.88,73.00,71.93,72.03,109644.424,1721231999999,7951572.35355,14915,42038.804,3047408.63410,0
+1721232000000,72.02,72.34,71.08,71.75,156927.831,1721235599999,11251751.78036,23555,78217.249,5607490.95839,0
+1721235600000,71.75,72.24,71.54,72.18,69373.670,1721239199999,4987334.45189,10502,34397.301,2472502.24927,0
+1721239200000,72.17,72.55,72.14,72.38,33694.850,1721242799999,2437742.77990,6556,18430.097,1333394.12099,0
+1721242800000,72.39,72.55,72.29,72.40,29115.554,1721246399999,2108385.05707,5830,14774.973,1069936.68714,0
+1721246400000,72.41,72.61,72.08,72.08,24497.825,1721249999999,1772892.43170,5253,7768.488,562422.57022,0
+1721250000000,72.08,72.08,71.39,71.48,58408.509,1721253599999,4186460.61971,9592,28240.740,2023742.63772,0
+1721253600000,71.48,71.77,71.38,71.58,35075.464,1721257199999,2510301.26180,7684,22154.527,1585437.21220,0
+1721257200000,71.58,71.75,71.26,71.32,28811.444,1721260799999,2060356.42513,6245,14597.231,1043990.86234,0
+1721260800000,71.32,72.08,71.32,71.97,48906.893,1721264399999,3506339.37886,9597,27600.071,1979086.92632,0
+1721264400000,71.98,72.20,71.86,72.16,43590.312,1721267999999,3141826.59666,6761,23123.161,1666892.65010,0
+1721268000000,72.17,72.37,71.68,72.25,67122.879,1721271599999,4839995.71881,10013,36392.620,2624126.19448,0
+1721271600000,72.24,72.39,72.11,72.35,19855.228,1721275199999,1435120.46835,5451,10885.727,786849.10674,0
+1721275200000,72.36,72.40,71.81,71.86,32129.599,1721278799999,2314908.98241,5948,10333.131,744581.61630,0
+1721278800000,71.85,72.01,71.47,71.88,52271.767,1721282399999,3749604.24871,8279,27236.261,1953794.68009,0
+1721282400000,71.88,72.34,71.79,72.21,30297.793,1721285999999,2184361.18245,6562,16564.753,1194343.08817,0
+1721286000000,72.22,72.31,71.83,71.85,34801.301,1721289599999,2507582.17084,7402,14326.988,1032488.31917,0
+1721289600000,71.85,72.28,71.60,72.22,50519.339,1721293199999,3633583.62967,9315,26771.149,1926170.60373,0
+1721293200000,72.21,72.35,72.05,72.10,29083.607,1721296799999,2099431.40560,6855,12715.589,917984.51069,0
+1721296800000,72.11,72.33,71.84,72.32,27354.294,1721300399999,1971065.89243,6034,13282.247,957484.50323,0
+1721300400000,72.32,72.40,72.15,72.31,33840.942,1721303999999,2446110.32478,6988,15648.533,1131254.01010,0
+1721304000000,72.32,72.73,72.29,72.66,42637.199,1721307599999,3094009.86350,7972,21109.614,1532094.26667,0
+1721307600000,72.67,72.91,72.47,72.50,58486.437,1721311199999,4252586.37674,10015,21503.880,1563835.61754,0
+1721311200000,72.49,72.74,71.53,71.99,97244.887,1721314799999,7018763.55155,14661,42530.308,3068918.77081,0
+1721314800000,71.98,72.01,71.13,71.25,120746.899,1721318399999,8639503.11762,19258,64487.392,4616244.64929,0
+1721318400000,71.25,71.25,70.43,71.17,131317.519,1721321999999,9314638.02856,23044,60727.532,4307692.96835,0
+1721322000000,71.17,71.25,70.86,70.96,55255.062,1721325599999,3927225.02067,9329,28652.154,2036488.43920,0
+1721325600000,70.96,71.24,70.83,71.06,34591.395,1721329199999,2457252.45328,8027,18768.767,1333469.13627,0
+1721329200000,71.06,71.15,70.60,70.97,33210.121,1721332799999,2355457.80362,8537,16375.348,1161683.33070,0
+1721332800000,70.98,71.35,70.87,71.32,32950.466,1721336399999,2342640.27968,6614,16223.362,1153842.13401,0
+1721336400000,71.32,71.35,71.09,71.12,23369.467,1721339999999,1664604.45696,4686,10101.242,719455.85246,0
+1721340000000,71.13,71.58,71.06,71.42,30130.198,1721343599999,2149254.97302,6236,16281.272,1161614.49817,0
+1721343600000,71.41,71.68,71.37,71.58,18690.695,1721347199999,1336871.24902,3986,9943.675,711372.47361,0
+1721347200000,71.58,71.73,71.25,71.34,37781.993,1721350799999,2701656.08755,9155,17551.435,1255102.96059,0
+1721350800000,71.34,71.51,70.60,71.45,50929.120,1721354399999,3620086.01215,11198,24278.594,1725923.45571,0
+1721354400000,71.45,71.66,71.04,71.30,34480.561,1721357999999,2461152.00338,6228,13970.146,997621.06538,0
+1721358000000,71.29,71.68,71.22,71.62,52916.201,1721361599999,3780021.21506,7965,24048.664,1718715.78669,0
+1721361600000,71.62,71.76,71.38,71.39,19464.972,1721365199999,1392842.70347,5555,9552.234,683653.29502,0
+1721365200000,71.39,71.48,71.04,71.32,23745.053,1721368799999,1692000.33608,5285,11531.251,821814.46296,0
+1721368800000,71.33,71.67,71.26,71.35,38534.938,1721372399999,2754250.51541,6482,17580.850,1256542.85838,0
+1721372400000,71.36,71.38,70.52,70.78,56515.159,1721375999999,4006431.35184,10621,26203.648,1858303.59322,0
+1721376000000,70.78,70.79,69.80,70.06,119776.113,1721379599999,8401397.25012,17382,55683.535,3905432.20418,0
+1721379600000,70.07,70.46,69.66,69.71,63207.889,1721383199999,4427022.96936,10519,32536.520,2279701.44142,0
+1721383200000,69.71,70.35,69.60,70.28,34807.143,1721386799999,2436659.40707,8214,20754.679,1452958.93964,0
+1721386800000,70.27,70.42,70.03,70.19,23744.909,1721390399999,1667667.36032,5613,10329.659,725626.16390,0
+1721390400000,70.19,70.62,70.09,70.54,26471.743,1721393999999,1861643.16394,6924,13574.927,954648.11075,0
+1721394000000,70.55,71.58,70.16,71.38,125677.825,1721397599999,8930339.29498,17815,77274.074,5493482.96405,0
+1721397600000,71.39,71.86,71.32,71.71,79835.364,1721401199999,5716444.82146,14194,42990.355,3078422.64630,0
+1721401200000,71.72,71.96,71.36,71.95,50478.758,1721404799999,3618076.87419,11098,25617.530,1836271.99193,0
+1721404800000,71.94,73.20,71.94,72.95,157635.121,1721408399999,11468366.41513,25805,78031.218,5675348.67893,0
+1721408400000,72.95,73.03,72.68,72.97,65894.753,1721411999999,4801634.78525,11336,36604.123,2667103.66779,0
+1721412000000,72.97,73.07,72.77,73.04,29926.478,1721415599999,2182089.09403,7201,14157.310,1032342.10701,0
+1721415600000,73.03,74.08,73.01,73.70,103790.533,1721419199999,7632930.95517,19658,54312.895,3996738.25723,0
+1721419200000,73.70,73.76,72.92,73.00,111986.064,1721422799999,8206412.46928,13543,46265.115,3391261.77864,0
+1721422800000,73.01,73.72,73.01,73.46,40762.345,1721426399999,2994080.81777,7068,20116.799,1477573.36342,0
+1721426400000,73.46,73.63,73.27,73.31,22690.350,1721429999999,1667040.15751,5932,10793.003,793098.00419,0
+1721430000000,73.31,73.54,73.20,73.36,17356.437,1721433599999,1273729.88888,4527,8080.854,593143.35706,0
+1721433600000,73.37,73.63,72.93,73.24,43367.584,1721437199999,3178168.41630,11851,20616.885,1510911.80296,0
+1721437200000,73.24,73.51,72.80,72.92,34280.233,1721440799999,2505882.90437,7733,14963.148,1094248.20590,0
+1721440800000,72.92,73.03,72.82,72.96,16415.371,1721444399999,1197316.46377,4303,8633.837,629763.74932,0
+1721444400000,72.96,73.17,72.94,72.98,19198.037,1721447999999,1402415.79842,4383,9996.634,730225.66814,0
+1721448000000,72.97,73.18,72.84,73.08,20603.501,1721451599999,1504847.40533,5122,10347.049,755776.49248,0
+1721451600000,73.08,73.10,72.79,72.99,25410.130,1721455199999,1853334.88377,5197,12262.867,894802.53923,0
+1721455200000,72.98,73.29,72.95,73.28,22949.378,1721458799999,1678394.72477,5055,12003.318,877861.61448,0
+1721458800000,73.27,73.53,73.14,73.26,25410.480,1721462399999,1862957.25431,5574,11852.715,869142.91330,0
+1721462400000,73.26,73.30,72.96,73.01,19930.570,1721465999999,1457712.09699,4620,9757.866,713683.01773,0
+1721466000000,73.01,73.15,72.83,72.87,30252.875,1721469599999,2207208.36205,5962,12631.295,921788.26360,0
+1721469600000,72.87,73.04,72.76,72.96,28562.321,1721473199999,2081843.71950,5635,12100.531,882256.85097,0
+1721473200000,72.96,72.96,72.56,72.57,30347.912,1721476799999,2207841.80400,5875,12953.055,942364.61541,0
+1721476800000,72.57,72.80,72.57,72.66,23177.443,1721480399999,1684810.99570,5577,13324.141,968567.21596,0
+1721480400000,72.65,72.85,72.26,72.80,49431.257,1721483999999,3588038.94780,9132,26090.258,1893720.65096,0
+1721484000000,72.81,73.19,72.75,73.13,30182.435,1721487599999,2203282.28860,7076,13305.109,971156.33223,0
+1721487600000,73.14,73.62,73.13,73.47,40347.009,1721491199999,2962024.69957,8157,19208.340,1410093.18022,0
+1721491200000,73.47,73.73,73.07,73.24,45968.565,1721494799999,3373626.05358,8198,21409.664,1571944.77913,0
+1721494800000,73.24,73.86,73.12,73.67,66257.899,1721498399999,4870579.97956,10766,35165.396,2584916.03211,0
+1721498400000,73.68,73.73,73.31,73.57,29272.395,1721501999999,2151290.12941,6473,14990.331,1101618.98486,0
+1721502000000,73.56,73.63,73.25,73.35,21655.843,1721505599999,1589541.40281,5061,9102.829,668150.50934,0
+1721505600000,73.35,73.58,73.34,73.47,21290.073,1721509199999,1563644.61439,4175,11548.456,848210.76935,0
+1721509200000,73.48,73.52,73.10,73.28,25109.298,1721512799999,1838919.19394,4637,11169.828,817881.71526,0
+1721512800000,73.28,73.43,72.90,72.98,27022.657,1721516399999,1976328.01421,5145,12173.568,890588.01509,0
+1721516400000,72.98,73.14,72.92,72.99,22582.516,1721519999999,1648619.40473,4036,10359.296,756307.75255,0
+1721520000000,72.99,73.30,72.97,73.01,31570.205,1721523599999,2307892.32742,8036,15874.662,1160516.51152,0
+1721523600000,73.01,73.31,72.94,73.15,18358.291,1721527199999,1342815.49349,4429,7964.324,582566.99774,0
+1721527200000,73.15,73.27,73.08,73.11,12471.884,1721530799999,912369.66083,3824,5804.052,424587.19177,0
+1721530800000,73.12,73.18,72.99,73.05,15409.051,1721534399999,1126247.56694,3319,7728.635,564986.80203,0
+1721534400000,73.05,73.20,73.02,73.06,15020.936,1721537999999,1098023.26507,3784,9133.106,667631.75170,0
+1721538000000,73.07,73.12,72.83,72.88,31468.952,1721541599999,2296698.30483,5438,11787.555,860354.21040,0
+1721541600000,72.87,72.89,72.47,72.63,49548.129,1721545199999,3600760.52222,7725,28913.570,2101602.27418,0
+1721545200000,72.63,72.78,72.36,72.72,31200.898,1721548799999,2266389.38852,6217,14302.615,1038920.39577,0
+1721548800000,72.72,73.11,72.70,73.04,40033.787,1721552399999,2920782.68386,6270,22033.727,1607411.28485,0
+1721552400000,73.05,73.48,73.02,73.40,50304.323,1721555999999,3688647.90866,6904,22144.806,1623657.51976,0
+1721556000000,73.41,73.54,73.05,73.06,41300.682,1721559599999,3028609.71856,5697,13873.965,1017581.61239,0
+1721559600000,73.05,73.41,73.03,73.21,43417.783,1721563199999,3178047.92752,5690,21356.819,1563364.10276,0
+1721563200000,73.22,73.34,73.16,73.32,34684.217,1721566799999,2540556.55508,4523,14540.987,1065215.06229,0
+1721566800000,73.32,73.39,73.02,73.10,21706.001,1721570399999,1588963.89309,5073,7699.377,563764.63923,0
+1721570400000,73.10,73.51,72.80,73.44,51110.063,1721573999999,3743147.44311,8680,21081.575,1544359.75682,0
+1721574000000,73.45,73.54,73.15,73.34,30147.194,1721577599999,2212213.33038,7498,15640.352,1147945.19166,0
+1721577600000,73.35,73.62,73.14,73.61,34127.228,1721581199999,2504160.05552,7675,18383.877,1348792.46924,0
+1721581200000,73.61,73.73,72.42,72.73,68130.259,1721584799999,4973449.35146,12361,31726.517,2316834.11834,0
+1721584800000,72.73,72.93,71.15,72.32,318921.212,1721588399999,22989169.32711,39188,150899.253,10879283.67826,0
+1721588400000,72.33,73.29,72.16,73.14,77865.084,1721591999999,5668040.22602,14370,41718.898,3035346.13506,0
+1721592000000,73.13,73.90,73.09,73.49,106923.470,1721595599999,7864298.28106,19013,47852.657,3520573.27932,0
+1721595600000,73.50,73.61,73.21,73.51,38853.761,1721599199999,2852177.30683,7958,19398.451,1423820.42366,0
+1721599200000,73.51,73.83,73.51,73.78,49119.759,1721602799999,3619472.64642,9353,27183.216,2003209.95899,0
+1721602800000,73.79,74.11,73.73,73.95,41440.328,1721606399999,3063272.37427,8727,22058.438,1630704.04765,0
+1721606400000,73.94,74.58,73.89,74.31,85643.777,1721609999999,6364006.14467,16356,47283.649,3513809.40643,0
+1721610000000,74.31,74.37,73.90,73.91,43384.436,1721613599999,3218068.39895,9617,19316.092,1432889.34311,0
+1721613600000,73.91,74.19,73.74,74.15,27696.672,1721617199999,2047169.35099,6256,12789.298,945345.53182,0
+1721617200000,74.16,74.17,73.71,73.74,27137.208,1721620799999,2005584.98249,5636,11455.662,846376.21437,0
+1721620800000,73.74,73.80,73.56,73.64,26707.859,1721624399999,1967308.92902,5818,12212.402,899705.68727,0
+1721624400000,73.64,73.65,72.70,73.12,55367.253,1721627999999,4052140.60181,10976,24978.173,1826663.17022,0
+1721628000000,73.12,73.29,72.51,72.98,52706.013,1721631599999,3839464.10207,10345,24114.247,1757734.73472,0
+1721631600000,72.98,74.52,72.61,74.18,208560.318,1721635199999,15387400.93418,27754,105689.767,7789730.07235,0
+1721635200000,74.17,74.32,73.72,73.90,74457.851,1721638799999,5510107.32545,13718,30884.447,2285724.26168,0
+1721638800000,73.91,74.02,73.52,73.88,47977.010,1721642399999,3537680.58930,10569,23637.605,1743109.12325,0
+1721642400000,73.87,74.13,73.74,73.97,48144.956,1721645999999,3561109.41521,8441,24568.731,1817413.73563,0
+1721646000000,73.96,74.02,73.60,73.79,59630.276,1721649599999,4401301.76198,10344,27187.704,2006951.74921,0
+1721649600000,73.78,73.79,72.80,73.26,150180.882,1721653199999,10988372.55887,18136,65922.505,4821609.56449,0
+1721653200000,73.25,73.40,72.26,72.47,105289.824,1721656799999,7670567.11356,16487,50460.441,3676287.99933,0
+1721656800000,72.46,72.72,71.61,71.80,135926.480,1721660399999,9806108.86533,26124,62463.263,4507478.01435,0
+1721660400000,71.81,72.25,71.53,71.97,86001.469,1721663999999,6184330.45274,20545,45259.590,3256070.64620,0
+1721664000000,71.97,72.09,71.35,71.45,86086.746,1721667599999,6169099.89298,14898,43037.079,3084299.37175,0
+1721667600000,71.46,71.96,71.37,71.81,53461.581,1721671199999,3831755.90960,9660,30730.993,2203017.82044,0
+1721671200000,71.80,72.07,71.73,71.78,51425.879,1721674799999,3695977.78000,9249,28535.778,2050890.81192,0
+1721674800000,71.79,72.27,71.70,72.27,82792.531,1721678399999,5965260.66716,12571,42253.683,3044614.79613,0
+1721678400000,72.28,72.43,71.99,72.13,42341.601,1721681999999,3058563.25197,8875,19760.206,1427700.27321,0
+1721682000000,72.13,72.14,71.55,71.66,76939.049,1721685599999,5516215.88178,8522,29317.984,2102746.26358,0
+1721685600000,71.65,71.66,71.07,71.24,78320.958,1721689199999,5587148.95353,13314,36461.905,2601498.03962,0
+1721689200000,71.24,71.37,70.68,71.20,65417.493,1721692799999,4646765.44682,13637,30553.907,2170927.80826,0
+1721692800000,71.20,71.92,71.10,71.68,42342.399,1721696399999,3027897.45873,12071,22721.875,1624985.85137,0
+1721696400000,71.68,72.82,71.63,72.24,80651.715,1721699999999,5836946.32566,16345,43426.312,3142976.14539,0
+1721700000000,72.24,72.43,71.94,72.25,39786.619,1721703599999,2873862.86407,9300,19101.385,1380129.96838,0
+1721703600000,72.24,72.30,71.86,71.86,25230.334,1721707199999,1818451.67365,6416,8128.124,585957.87207,0
+1721707200000,71.87,71.93,71.23,71.37,51317.146,1721710799999,3672716.50004,11019,23510.568,1682625.40194,0
+1721710800000,71.36,71.50,70.59,70.72,84355.261,1721714399999,5982051.14125,17706,35800.410,2538553.07290,0
+1721714400000,70.72,71.14,70.44,70.82,47400.070,1721717999999,3355967.87952,11039,24740.048,1751904.15298,0
+1721718000000,70.82,71.31,70.56,71.21,37158.266,1721721599999,2636570.33225,9659,20829.853,1478142.66380,0
+1721721600000,71.21,71.70,71.03,71.62,72201.531,1721725199999,5154579.33129,13835,35457.729,2532518.76646,0
+1721725200000,71.63,72.44,71.54,72.35,81065.387,1721728799999,5837283.45136,15298,39925.607,2874277.73569,0
+1721728800000,72.36,72.59,72.09,72.29,52486.624,1721732399999,3797741.24995,12821,24739.203,1790448.28047,0
+1721732400000,72.28,72.44,71.83,72.12,57891.059,1721735999999,4180156.20954,14895,27388.513,1977341.36525,0
+1721736000000,72.11,72.24,71.62,72.14,49927.228,1721739599999,3594461.53504,12524,25077.913,1805521.83407,0
+1721739600000,72.14,72.47,71.52,71.80,123237.615,1721743199999,8866785.26185,23929,59525.666,4283200.43270,0
+1721743200000,71.81,73.08,71.56,72.81,105229.609,1721746799999,7638034.85597,20481,52592.269,3817612.11593,0
+1721746800000,72.81,72.85,71.92,72.32,120490.142,1721750399999,8718831.49091,24138,59707.573,4320559.14835,0
+1721750400000,72.30,72.43,70.55,70.60,124221.837,1721753999999,8882261.00749,23808,53083.997,3796309.84094,0
+1721754000000,70.60,71.49,70.36,71.47,126468.625,1721757599999,8964261.79430,20029,60384.164,4280472.82840,0
+1721757600000,71.47,72.13,71.43,71.82,75933.315,1721761199999,5449962.31085,14374,36222.250,2599476.69574,0
+1721761200000,71.81,72.29,71.78,72.22,58502.482,1721764799999,4216779.04054,10633,29236.563,2107560.23255,0
+1721764800000,72.23,72.73,72.01,72.36,62499.749,1721768399999,4525944.59077,12301,29193.869,2115248.62816,0
+1721768400000,72.35,72.66,72.00,72.00,30833.841,1721771999999,2233351.82994,7603,13999.838,1014448.27585,0
+1721772000000,72.00,72.38,71.85,72.23,50916.590,1721775599999,3669446.73389,9854,21731.838,1566352.47023,0
+1721775600000,72.24,73.04,72.22,72.86,107620.216,1721779199999,7825987.92005,14331,64209.115,4667619.66799,0
+1721779200000,72.86,73.12,72.60,72.67,46207.801,1721782799999,3367099.40484,12438,20810.843,1516940.86757,0
+1721782800000,72.67,72.95,72.56,72.78,35180.338,1721786399999,2560295.29873,9979,16269.177,1183977.76296,0
+1721786400000,72.78,72.85,72.39,72.80,40016.778,1721789999999,2906547.04569,9187,15472.378,1123777.92198,0
+1721790000000,72.80,72.92,72.31,72.70,55416.113,1721793599999,4022828.03638,8458,18255.936,1325448.33310,0
+1721793600000,72.69,72.74,72.00,72.12,52969.416,1721797199999,3828076.98851,11144,20070.970,1450867.85621,0
+1721797200000,72.11,72.19,71.71,72.02,44736.819,1721800799999,3217961.93838,8591,20410.537,1468490.20918,0
+1721800800000,72.02,72.30,71.93,72.16,32866.770,1721804399999,2370071.14990,7031,17240.310,1243415.43105,0
+1721804400000,72.15,72.95,72.07,72.88,47599.709,1721807999999,3449591.85762,8691,29102.984,2109427.73181,0
+1721808000000,72.89,73.51,72.71,73.48,79995.783,1721811599999,5852827.78064,17979,37953.724,2777576.33833,0
+1721811600000,73.48,73.50,73.04,73.23,38107.039,1721815199999,2791062.98902,8818,18616.884,1363514.36821,0
+1721815200000,73.23,73.47,73.15,73.41,34898.759,1721818799999,2558376.93125,7642,17604.636,1291044.57166,0
+1721818800000,73.41,73.47,73.19,73.34,29676.079,1721822399999,2176089.23228,7005,12553.493,920562.94359,0
+1721822400000,73.35,73.45,73.08,73.17,31466.100,1721825999999,2305526.92578,7121,14601.335,1070037.24738,0
+1721826000000,73.17,73.63,73.12,73.23,55683.345,1721829599999,4088833.19074,9401,31905.263,2343439.59700,0
+1721829600000,73.23,73.63,73.09,73.09,55574.708,1721833199999,4079008.15320,11666,25719.798,1887697.03498,0
+1721833200000,73.09,73.19,72.53,73.08,70036.489,1721836799999,5105696.96695,14302,34289.196,2499623.26265,0
+1721836800000,73.08,73.31,72.76,73.22,52649.968,1721840399999,3848766.45357,11014,27746.700,2028812.37979,0
+1721840400000,73.22,73.30,72.95,73.02,37045.357,1721843999999,2710620.57436,7976,13728.788,1004756.28759,0
+1721844000000,73.01,73.22,72.48,72.59,45310.358,1721847599999,3298519.10595,9866,20683.591,1505768.96495,0
+1721847600000,72.60,72.93,72.30,72.47,53179.808,1721851199999,3861852.20891,9956,27154.793,1972609.76306,0
+1721851200000,72.48,72.61,72.18,72.22,32057.205,1721854799999,2320286.11046,6663,15083.039,1092032.64655,0
+1721854800000,72.22,72.23,70.71,71.51,151242.786,1721858399999,10794735.66277,19856,80992.758,5778082.46387,0
+1721858400000,71.51,71.52,71.00,71.09,48128.868,1721861999999,3430105.42509,10376,26342.099,1877178.29051,0
+1721862000000,71.10,71.28,70.71,71.25,47676.304,1721865599999,3384625.18928,11364,26607.178,1889060.43514,0
+1721865600000,71.24,71.63,71.17,71.46,44630.283,1721869199999,3186638.07627,12764,24781.577,1769532.65765,0
+1721869200000,71.47,71.47,68.19,69.23,455784.487,1721872799999,31695301.96844,62765,214159.613,14885760.90374,0
+1721872800000,69.22,69.22,68.18,68.82,111291.753,1721876399999,7640057.21839,24174,54393.824,3732910.15604,0
+1721876400000,68.82,69.12,68.62,68.69,74008.788,1721879999999,5096721.84161,13907,36404.500,2507516.96622,0
+1721880000000,68.69,69.46,68.49,69.42,68129.929,1721883599999,4701097.27413,13243,28791.030,1986316.66128,0
+1721883600000,69.42,69.62,68.90,68.95,50180.557,1721887199999,3479206.24161,9725,20246.811,1404269.98753,0
+1721887200000,68.95,69.34,68.51,69.19,54802.692,1721890799999,3773004.57441,10968,28532.131,1965339.68794,0
+1721890800000,69.19,69.35,68.91,69.02,41500.478,1721894399999,2867412.22857,8594,20584.615,1422245.77909,0
+1721894400000,69.02,69.24,68.79,69.05,38496.771,1721897999999,2657825.28880,9740,19760.342,1364403.64112,0
+1721898000000,69.06,69.27,68.76,68.86,36444.483,1721901599999,2516021.72349,7986,18075.511,1247889.98025,0
+1721901600000,68.85,68.91,68.25,68.55,48306.411,1721905199999,3311038.85797,10936,22491.198,1541306.24487,0
+1721905200000,68.56,68.71,68.43,68.53,32879.447,1721908799999,2254680.01512,7232,17851.459,1224199.64908,0
+1721908800000,68.53,68.69,67.64,67.91,96786.685,1721912399999,6591960.19774,17410,47771.254,3254513.10336,0
+1721912400000,67.92,68.18,67.52,67.90,69630.507,1721915999999,4728523.39767,15502,34966.656,2374612.99118,0
+1721916000000,67.90,68.70,67.24,68.63,120440.235,1721919599999,8181045.54120,21855,61634.422,4187439.02660,0
+1721919600000,68.64,68.92,68.02,68.44,54341.648,1721923199999,3720717.86500,13265,27003.940,1849722.70422,0
+1721923200000,68.44,69.22,68.19,69.18,85058.680,1721926799999,5853029.88121,17624,46574.062,3206035.70833,0
+1721926800000,69.19,69.52,69.02,69.17,109458.442,1721930399999,7580040.37226,16095,57056.504,3951326.46144,0
+1721930400000,69.18,69.20,68.14,68.51,117228.163,1721933999999,8068791.01194,17634,58923.278,4056437.30171,0
+1721934000000,68.51,69.10,67.96,68.41,135581.401,1721937599999,9294527.62471,21776,69461.873,4761111.05205,0
+1721937600000,68.42,68.84,67.65,68.84,91038.661,1721941199999,6201162.00490,19629,46998.150,3201873.55603,0
+1721941200000,68.83,69.38,68.77,69.25,52026.746,1721944799999,3590629.83844,10870,23763.874,1640302.18810,0
+1721944800000,69.25,69.46,68.83,68.84,56735.400,1721948399999,3926090.87191,10551,28306.835,1959837.47456,0
+1721948400000,68.84,69.06,68.69,68.77,27025.023,1721951999999,1859717.93181,7060,14137.667,972958.37949,0
+1721952000000,68.77,69.55,68.72,69.45,49691.382,1721955599999,3436044.16989,11360,24805.120,1714867.33526,0
+1721955600000,69.45,69.76,69.36,69.47,37935.298,1721959199999,2638081.41932,9869,17718.003,1232172.92148,0
+1721959200000,69.48,70.02,69.39,69.93,64915.274,1721962799999,4526483.50161,12832,33894.865,2363523.01494,0
+1721962800000,69.93,70.20,69.85,70.11,53432.093,1721966399999,3743508.93736,10443,28335.233,1985555.59605,0
+1721966400000,70.11,70.86,70.06,70.85,41924.108,1721969999999,2955713.51381,9335,21114.980,1488238.63797,0
+1721970000000,70.86,70.89,70.53,70.83,43297.296,1721973599999,3063001.95337,8323,19335.974,1367654.85698,0
+1721973600000,70.83,71.62,70.83,71.55,42070.806,1721977199999,2995329.10075,9695,23337.231,1661208.21572,0
+1721977200000,71.55,71.67,71.00,71.03,68606.457,1721980799999,4897824.69317,13180,29721.080,2122084.40353,0
+1721980800000,71.03,71.13,70.65,70.92,39529.030,1721984399999,2803291.56093,9475,21221.520,1505221.68194,0
+1721984400000,70.91,71.41,70.90,71.19,48984.646,1721987999999,3489311.13236,8322,25107.086,1788061.55380,0
+1721988000000,71.20,71.35,70.86,71.00,30727.022,1721991599999,2184888.65646,6503,13229.149,940622.71933,0
+1721991600000,71.00,71.16,70.82,71.08,26350.815,1721995199999,1871077.63451,5276,12730.032,903866.42824,0
+1721995200000,71.08,71.38,71.01,71.19,38664.138,1721998799999,2752208.58778,7703,20022.413,1425184.43546,0
+1721998800000,71.20,71.29,70.83,71.21,60783.342,1722002399999,4319579.89832,11464,27837.307,1978377.79494,0
+1722002400000,71.21,71.35,70.63,71.05,83353.036,1722005999999,5913902.97555,14878,43227.556,3066927.96795,0
+1722006000000,71.04,71.44,71.04,71.35,44572.038,1722009599999,3177979.70945,8104,25105.184,1789946.69030,0
+1722009600000,71.36,71.50,71.22,71.23,48125.168,1722013199999,3436831.26552,6894,26151.144,1868046.92808,0
+1722013200000,71.23,71.38,71.04,71.10,33706.995,1722016799999,2400099.28004,5754,11265.079,801971.13062,0
+1722016800000,71.09,71.31,71.03,71.26,30879.990,1722020399999,2196896.76873,5607,15515.056,1104090.75537,0
+1722020400000,71.27,71.38,71.06,71.07,43882.133,1722023999999,3125427.65223,7385,25372.301,1807203.62695,0
+1722024000000,71.07,71.08,70.90,71.06,32724.575,1722027599999,2323412.83058,6239,16409.992,1164973.94729,0
+1722027600000,71.06,71.25,71.00,71.12,20626.781,1722031199999,1467186.39045,4121,12806.064,910910.34275,0
+1722031200000,71.12,71.38,71.10,71.33,17706.163,1722034799999,1260956.13985,3663,9936.557,707679.86052,0
+1722034800000,71.34,71.35,71.24,71.28,18380.676,1722038399999,1310297.47913,3773,7341.788,523410.62966,0
+1722038400000,71.27,71.51,71.26,71.43,28693.274,1722041999999,2047903.66863,5638,13835.661,987573.07289,0
+1722042000000,71.43,71.45,71.10,71.13,21352.814,1722045599999,1522132.86070,4224,6807.540,485340.12627,0
+1722045600000,71.13,71.44,71.08,71.43,21898.712,1722049199999,1559254.46663,3921,13264.599,944716.06922,0
+1722049200000,71.44,71.48,71.12,71.14,20383.156,1722052799999,1453274.75204,4228,8152.982,581209.12821,0
+1722052800000,71.14,71.32,71.13,71.31,12285.993,1722056399999,875043.85715,3043,6787.943,483469.73357,0
+1722056400000,71.31,71.43,71.16,71.19,18677.100,1722059999999,1331587.81627,3840,9518.330,678597.44813,0
+1722060000000,71.20,71.38,71.17,71.36,12729.602,1722063599999,907355.99463,3367,6665.792,475063.20411,0
+1722063600000,71.37,71.50,71.31,71.42,28967.938,1722067199999,2069442.16057,4936,15367.314,1097973.72457,0
+1722067200000,71.43,71.50,71.32,71.44,31269.542,1722070799999,2233524.97585,5392,15770.290,1126494.76120,0
+1722070800000,71.44,71.51,71.38,71.43,19546.777,1722074399999,1396852.40519,4062,10008.424,715225.67315,0
+1722074400000,71.43,71.48,71.24,71.45,26526.561,1722077999999,1893584.62533,4006,8990.155,641993.65644,0
+1722078000000,71.45,71.46,71.18,71.42,26092.030,1722081599999,1861285.95484,5053,13542.380,966112.51393,0
+1722081600000,71.43,71.54,71.28,71.39,30983.826,1722085199999,2212822.85436,5788,15122.507,1080028.95658,0
+1722085200000,71.38,72.11,71.36,72.03,66324.292,1722088799999,4761643.25315,11059,34500.367,2476582.35328,0
+1722088800000,72.04,72.23,71.70,71.90,90426.678,1722092399999,6508925.79046,12110,32843.400,2363866.69465,0
+1722092400000,71.91,71.96,71.21,71.67,112527.734,1722095999999,8054093.12605,15372,61210.229,4381854.45042,0
+1722096000000,71.67,72.35,71.55,71.96,104397.989,1722099599999,7516818.42782,13981,45016.128,3240745.79270,0
+1722099600000,71.97,72.17,71.65,71.71,56172.476,1722103199999,4040448.53621,11178,24834.633,1786368.55272,0
+1722103200000,71.72,71.90,71.28,71.30,56279.867,1722106799999,4031126.16888,9336,23507.207,1684634.33061,0
+1722106800000,71.30,71.71,70.87,71.66,97859.064,1722110399999,6971535.39513,18211,46988.293,3348209.83759,0
+1722110400000,71.66,71.71,70.22,71.22,197011.079,1722113999999,14005654.13518,34376,93069.375,6617925.88991,0
+1722114000000,71.21,71.97,71.08,71.87,65678.048,1722117599999,4704985.20537,12626,35645.384,2553568.45575,0
+1722117600000,71.86,71.90,71.54,71.59,23529.500,1722121199999,1686805.06504,6658,10720.560,768581.80072,0
+1722121200000,71.58,71.59,71.22,71.30,29913.379,1722124799999,2135901.50355,7114,14296.277,1020835.09915,0
+1722124800000,71.29,71.42,70.74,71.40,51813.615,1722128399999,3682178.59428,12990,27465.410,1952175.88779,0
+1722128400000,71.40,71.73,71.26,71.60,25925.216,1722131999999,1853835.35520,6285,13394.965,957840.57216,0
+1722132000000,71.61,71.64,71.23,71.44,17933.482,1722135599999,1280706.47176,4768,8091.127,577794.36127,0
+1722135600000,71.44,71.45,71.06,71.07,21374.888,1722139199999,1524147.65402,5354,8822.746,629144.82512,0
+1722139200000,71.06,71.17,70.73,70.73,30449.088,1722142799999,2161597.77934,6045,14722.740,1045089.68566,0
+1722142800000,70.74,70.82,70.30,70.73,46707.367,1722146399999,3295761.79809,10570,24084.635,1699645.26391,0
+1722146400000,70.72,70.88,70.68,70.77,19941.314,1722149999999,1411334.43385,5475,8455.878,598523.01212,0
+1722150000000,70.77,71.23,70.65,71.10,23996.525,1722153599999,1702853.61497,5130,11997.451,851477.94025,0
+1722153600000,71.11,71.20,70.92,71.10,19278.509,1722157199999,1370124.87470,5410,10320.136,733400.47060,0
+1722157200000,71.10,71.27,71.07,71.17,21648.612,1722160799999,1540916.81615,5572,11006.620,783389.56492,0
+1722160800000,71.18,71.49,71.14,71.36,19825.299,1722164399999,1414878.02231,4957,10532.501,751539.02537,0
+1722164400000,71.36,71.73,71.36,71.61,28623.245,1722167999999,2048723.95581,5767,15527.050,1111242.77674,0
+1722168000000,71.62,71.74,71.51,71.53,24642.844,1722171599999,1764718.91743,5536,10414.398,745877.39328,0
+1722171600000,71.52,71.59,71.28,71.29,25686.951,1722175199999,1834716.26295,4533,10670.377,762181.64198,0
+1722175200000,71.29,71.30,70.63,70.80,49732.739,1722178799999,3524344.87717,8238,24019.888,1701982.85225,0
+1722178800000,70.81,70.94,70.60,70.78,23277.043,1722182399999,1647778.98252,5213,11734.442,830732.08560,0
+1722182400000,70.78,71.11,70.71,71.03,24959.821,1722185999999,1769726.41027,5536,11889.286,843138.29013,0
+1722186000000,71.04,71.16,70.81,71.08,14099.928,1722189599999,1001410.89654,4564,7674.060,545092.49758,0
+1722189600000,71.09,71.66,71.08,71.54,35002.858,1722193199999,2500589.82391,7803,20532.808,1467212.71117,0
+1722193200000,71.55,71.58,71.33,71.50,14826.937,1722196799999,1059617.16652,4780,6609.515,472331.22675,0
+1722196800000,71.51,71.53,71.13,71.16,18658.236,1722200399999,1330961.57217,4511,7255.648,517647.95073,0
+1722200400000,71.17,71.30,70.85,71.11,26183.514,1722203999999,1861206.47052,5200,11282.096,802339.36866,0
+1722204000000,71.11,71.24,70.88,70.96,21814.204,1722207599999,1549624.33399,6523,10609.460,753667.25330,0
+1722207600000,70.97,71.18,70.92,71.05,12641.580,1722211199999,897930.26300,4630,6869.933,487929.30993,0
+1722211200000,71.04,71.93,71.01,71.78,71794.786,1722214799999,5139028.05397,15952,37288.683,2668520.05478,0
+1722214800000,71.79,71.92,71.46,71.47,31667.454,1722218399999,2269641.47055,8512,12950.719,928389.06777,0
+1722218400000,71.47,73.04,71.45,72.99,118054.466,1722221999999,8538261.74839,18305,72252.858,5225004.09280,0
+1722222000000,72.98,73.59,72.97,73.09,117568.622,1722225599999,8618665.20757,22601,61487.224,4507813.55829,0
+1722225600000,73.09,73.39,72.90,73.35,61008.392,1722229199999,4462684.56899,11728,32227.649,2357126.93252,0
+1722229200000,73.34,73.67,73.27,73.51,65761.179,1722232799999,4831836.99528,10510,40699.234,2990499.71982,0
+1722232800000,73.51,73.60,73.42,73.52,47337.159,1722236399999,3481172.67336,7693,21043.133,1547908.59947,0
+1722236400000,73.51,75.04,73.49,74.89,199214.580,1722239999999,14818041.65268,25474,120219.801,8933065.88564,0
+1722240000000,74.90,75.17,74.48,74.58,92351.627,1722243599999,6907795.18640,17790,44708.170,3344743.27152,0
+1722243600000,74.59,75.57,74.58,75.54,105041.673,1722247199999,7896635.15249,18868,59541.210,4475290.68208,0
+1722247200000,75.54,76.76,75.48,76.16,207470.174,1722250799999,15783207.17234,31867,92612.091,7047355.62928,0
+1722250800000,76.16,76.32,75.63,75.77,99410.260,1722254399999,7550233.36336,16301,47489.952,3607573.05648,0
+1722254400000,75.77,76.35,75.70,76.23,112650.093,1722257999999,8567565.27231,16429,66352.351,5046225.15010,0
+1722258000000,76.23,76.41,75.53,75.70,225644.410,1722261599999,17146712.76960,30932,107095.573,8138153.12954,0
+1722261600000,75.70,76.21,75.24,75.56,226958.189,1722265199999,17171639.87703,30208,126207.920,9552682.57997,0
+1722265200000,75.56,75.79,74.44,74.54,208885.501,1722268799999,15666358.07305,32455,97786.099,7336949.15023,0
+1722268800000,74.54,74.73,73.63,74.11,161223.839,1722272399999,11962544.71710,28932,78517.172,5826830.63229,0
+1722272400000,74.11,74.64,72.87,73.49,260545.297,1722275999999,19235531.58617,38257,120327.813,8887237.34526,0
+1722276000000,73.50,74.12,73.37,74.11,81338.322,1722279599999,6004331.73102,16333,46402.999,3425912.60791,0
+1722279600000,74.11,74.19,73.72,74.06,53306.805,1722283199999,3944266.41597,11155,25960.537,1920972.68945,0
+1722283200000,74.07,74.38,73.93,74.31,44293.331,1722286799999,3282799.22125,9373,21221.084,1572997.06729,0
+1722286800000,74.31,74.34,73.56,74.07,37082.552,1722290399999,2743487.79005,8485,17801.087,1316727.51449,0
+1722290400000,74.06,74.13,73.80,73.86,28300.579,1722293999999,2094217.96374,8209,13450.119,995299.39831,0
+1722294000000,73.86,74.15,73.50,73.66,48248.891,1722297599999,3562970.44179,12455,25834.676,1907749.33996,0
+1722297600000,73.67,74.37,73.17,74.30,107843.638,1722301199999,7958575.48596,24437,56642.396,4182033.88197,0
+1722301200000,74.30,74.54,73.52,73.55,83254.131,1722304799999,6174432.70463,14500,42711.409,3168658.56730,0
+1722304800000,73.55,73.82,73.03,73.58,74540.976,1722308399999,5468200.65812,14368,37441.749,2746026.92774,0
+1722308400000,73.58,74.01,73.47,73.88,40331.594,1722311999999,2974717.40937,9937,20419.133,1506159.24963,0
+1722312000000,73.89,73.96,73.62,73.86,41881.124,1722315599999,3090722.25202,7950,21986.198,1622679.43856,0
+1722315600000,73.86,73.87,73.31,73.36,35082.258,1722319199999,2579959.60290,12010,16257.355,1195146.50183,0
+1722319200000,73.36,73.66,73.25,73.63,32490.164,1722322799999,2387018.56036,8381,17596.602,1293104.27296,0
+1722322800000,73.64,73.97,73.60,73.90,33943.272,1722326399999,2504101.34778,9176,17034.567,1256717.50977,0
+1722326400000,73.90,74.04,73.63,73.67,30345.996,1722329999999,2241389.05375,8006,14219.175,1050447.52606,0
+1722330000000,73.68,73.93,73.42,73.49,35744.639,1722333599999,2634166.91092,10752,17343.897,1278469.56877,0
+1722333600000,73.49,73.71,73.37,73.48,42431.474,1722337199999,3120001.58793,12610,21531.241,1583250.19505,0
+1722337200000,73.48,73.59,73.30,73.30,23500.929,1722340799999,1725931.03202,10299,12068.075,886318.28149,0
+1722340800000,73.29,73.67,73.16,73.48,45725.719,1722344399999,3357485.85954,11257,23047.230,1692486.25429,0
+1722344400000,73.48,73.79,73.05,73.08,49732.272,1722347999999,3652152.51638,12158,25818.079,1895818.78843,0
+1722348000000,73.08,73.36,72.90,73.12,62881.581,1722351599999,4599859.21433,14732,27438.171,2007398.22351,0
+1722351600000,73.11,73.39,72.87,73.22,69135.057,1722355199999,5060166.28150,23551,36981.181,2707164.17108,0
+1722355200000,73.22,73.42,73.01,73.02,42849.576,1722358799999,3138037.38263,17766,21082.754,1544232.39779,0
+1722358800000,73.02,73.04,72.23,72.39,101087.122,1722362399999,7328555.57995,29913,49484.571,3586215.81666,0
+1722362400000,72.39,72.69,72.30,72.49,90613.216,1722365999999,6560930.68456,19453,34424.711,2494016.17549,0
+1722366000000,72.48,72.56,71.67,71.96,104982.751,1722369599999,7566691.11615,30045,43300.414,3121084.68132,0
+1722369600000,71.97,72.02,71.04,71.88,103508.595,1722373199999,7411681.51301,21144,48625.962,3482586.68826,0
+1722373200000,71.88,71.91,71.32,71.79,29857.656,1722376799999,2138504.49784,7240,16025.139,1147703.45796,0
+1722376800000,71.80,71.85,71.59,71.68,28418.073,1722380399999,2038059.83465,7207,14444.045,1035934.19628,0
+1722380400000,71.69,71.79,71.45,71.66,23886.147,1722383999999,1710403.36226,6569,11090.268,794238.88340,0
+1722384000000,71.66,71.93,71.21,71.86,45763.606,1722387599999,3274024.03098,14109,24721.866,1768726.80387,0
+1722387600000,71.86,72.29,71.82,72.19,44506.717,1722391199999,3207443.04146,10840,23814.429,1716336.49671,0
+1722391200000,72.20,72.88,72.19,72.32,47924.486,1722394799999,3473648.80806,10788,25920.291,1879142.85952,0
+1722394800000,72.32,72.52,72.10,72.22,25883.081,1722398399999,1870886.85259,7253,10530.261,761419.18522,0
+1722398400000,72.23,72.26,71.46,71.75,44101.880,1722401999999,3169845.06462,10021,16701.635,1200206.21633,0
+1722402000000,71.76,72.09,71.27,71.97,39981.642,1722405599999,2865427.20252,10217,22399.549,1604821.85932,0
+1722405600000,71.96,72.36,71.87,72.17,41137.299,1722409199999,2968820.38045,9423,21671.740,1563832.00705,0
+1722409200000,72.18,72.36,71.94,71.94,32929.116,1722412799999,2375100.53754,7291,15916.602,1148285.34106,0
+1722412800000,71.95,72.02,71.67,71.91,33407.881,1722416399999,2400110.11401,7227,15451.336,1110015.53029,0
+1722416400000,71.91,71.96,71.65,71.65,30655.693,1722419999999,2201322.70480,6902,14833.175,1065061.01996,0
+1722420000000,71.65,71.79,71.50,71.50,26178.313,1722423599999,1875391.73366,6630,15383.042,1102199.80720,0
+1722423600000,71.51,71.75,71.40,71.70,28431.691,1722427199999,2035223.61864,6312,14092.149,1008961.94698,0
+1722427200000,71.70,71.94,71.57,71.62,29857.180,1722430799999,2142143.21545,8799,14234.536,1021538.34062,0
+1722430800000,71.62,72.31,71.62,71.87,42558.627,1722434399999,3064852.66592,9642,21370.034,1538576.09064,0
+1722434400000,71.87,72.10,71.28,71.51,54077.335,1722437999999,3876419.56086,14177,24574.983,1761732.77368,0
+1722438000000,71.51,71.60,71.24,71.29,47995.448,1722441599999,3427413.25222,8637,21055.297,1503807.67364,0
+1722441600000,71.29,71.81,71.12,71.39,45389.435,1722445199999,3244570.59587,11893,22266.999,1592375.59069,0
+1722445200000,71.39,71.81,71.19,71.60,46339.401,1722448799999,3314262.40065,9694,24558.731,1757220.79504,0
+1722448800000,71.61,71.81,70.86,71.59,94315.455,1722452399999,6727637.75158,16923,45122.960,3220457.83375,0
+1722452400000,71.59,71.66,70.27,70.71,118080.084,1722455999999,8360076.22115,21249,52844.709,3740870.65984,0
+1722456000000,70.72,70.76,69.81,70.12,95473.779,1722459599999,6709436.25972,20055,43667.429,3069544.63333,0
+1722459600000,70.12,70.94,69.98,70.87,65410.083,1722463199999,4604419.52929,12643,40214.284,2832636.01703,0
+1722463200000,70.88,71.17,70.64,70.82,46997.139,1722466799999,3332784.41085,10316,18853.100,1337019.43129,0
+1722466800000,70.83,70.84,70.09,70.10,36163.199,1722470399999,2545413.53153,8610,16807.859,1182653.98688,0
+1722470400000,70.10,70.89,70.07,70.86,43035.023,1722473999999,3033320.61500,14696,22283.565,1570378.73493,0
+1722474000000,70.85,71.32,70.48,71.26,49989.380,1722477599999,3545298.82724,13161,22457.204,1593161.71879,0
+1722477600000,71.26,71.40,70.59,70.84,71904.983,1722481199999,5106319.46682,15453,29885.374,2122887.32726,0
+1722481200000,70.83,70.91,70.37,70.70,37192.067,1722484799999,2626126.41174,9790,12968.443,915732.61566,0
+1722484800000,70.70,71.15,69.50,69.72,134427.826,1722488399999,9429312.45081,20802,60406.389,4238215.11450,0
+1722488400000,69.72,70.35,69.22,70.24,145980.507,1722491999999,10200882.47268,17490,94297.884,6591801.19539,0
+1722492000000,70.23,70.31,69.92,69.94,51867.457,1722495599999,3636499.76794,9063,24721.670,1733273.49088,0
+1722495600000,69.93,70.40,69.58,69.87,43835.671,1722499199999,3064845.32317,10673,22013.134,1538882.68639,0
+1722499200000,69.88,70.45,69.74,70.44,35460.875,1722502799999,2485328.27103,9329,19281.044,1352202.33914,0
+1722502800000,70.44,70.94,70.33,70.38,54302.596,1722506399999,3836149.64949,10814,32115.533,2270095.09047,0
+1722506400000,70.38,70.53,70.06,70.21,47880.794,1722509999999,3364166.73220,7865,22848.576,1605456.41815,0
+1722510000000,70.20,70.50,70.09,70.37,28589.479,1722513599999,2010106.66935,6747,17155.499,1206242.26696,0
+1722513600000,70.37,70.70,70.28,70.65,35993.648,1722517199999,2537316.17390,8832,14466.033,1019875.64937,0
+1722517200000,70.64,70.70,69.84,69.91,55360.303,1722520799999,3886269.67999,9083,24249.004,1701710.43349,0
+1722520800000,69.91,69.97,68.71,68.73,94892.676,1722524399999,6580540.83913,17218,40397.744,2801600.14102,0
+1722524400000,68.74,68.86,68.06,68.34,173032.838,1722527999999,11850994.77555,31151,81452.457,5579340.42470,0
+1722528000000,68.34,68.38,66.98,67.61,220408.628,1722531599999,14907299.25853,37762,101788.621,6884821.80273,0
+1722531600000,67.61,67.62,66.86,67.42,127616.106,1722535199999,8574331.96205,21508,57910.741,3891473.54383,0
+1722535200000,67.42,67.43,65.86,66.66,174446.456,1722538799999,11611805.89289,29903,76587.325,5098425.29938,0
+1722538800000,66.66,67.42,66.60,67.17,75235.769,1722542399999,5048582.89216,16314,39149.728,2627605.53969,0
+1722542400000,67.17,68.03,66.85,68.01,102541.776,1722545999999,6910142.65287,18562,55877.131,3765890.40215,0
+1722546000000,68.00,69.17,67.91,68.72,76728.112,1722549599999,5258647.57637,19480,37375.527,2562112.80931,0
+1722549600000,68.73,69.88,68.60,69.82,65853.403,1722553199999,4572076.16677,16760,32244.850,2238348.07001,0
+1722553200000,69.81,69.92,69.20,69.54,39931.693,1722556799999,2777389.61663,10428,17212.545,1197371.23314,0
+1722556800000,69.54,69.94,69.37,69.38,40453.735,1722560399999,2817058.23473,14648,19222.877,1338917.98818,0
+1722560400000,69.38,69.38,68.83,68.86,53230.634,1722563999999,3677332.24397,12076,28307.761,1955706.11053,0
+1722564000000,68.86,69.14,67.93,68.40,81190.160,1722567599999,5551027.73661,20387,40039.191,2738286.89205,0
+1722567600000,68.41,69.03,68.18,68.87,43055.651,1722571199999,2956754.58573,11654,19196.860,1318417.57904,0
+1722571200000,68.86,69.02,68.59,68.82,25682.142,1722574799999,1766089.90616,11394,12550.677,863122.38006,0
+1722574800000,68.82,68.84,68.07,68.22,42537.900,1722578399999,2910687.31294,10332,21429.637,1466579.04957,0
+1722578400000,68.22,68.26,67.38,67.88,89222.272,1722581999999,6058790.76216,17635,46631.167,3166617.57571,0
+1722582000000,67.87,68.26,67.41,68.17,46983.291,1722585599999,3187040.22730,15016,22863.787,1550701.23597,0
+1722585600000,68.18,68.73,67.57,68.69,52079.811,1722589199999,3551447.19614,12337,27919.437,1904089.95405,0
+1722589200000,68.70,69.15,68.50,69.04,43623.446,1722592799999,3003594.42080,9838,23289.803,1603872.53303,0
+1722592800000,69.03,69.26,68.84,69.13,34169.448,1722596399999,2358731.55481,8138,15527.513,1072089.08897,0
+1722596400000,69.12,69.22,68.88,68.91,32626.927,1722599999999,2252040.46641,8697,14012.920,967218.25186,0
+1722600000000,68.91,69.05,68.20,68.80,108515.598,1722603599999,7445508.52012,19419,51691.897,3546331.37962,0
+1722603600000,68.80,69.40,68.42,68.93,94214.510,1722607199999,6489138.87668,16887,42040.305,2896268.34917,0
+1722607200000,68.94,69.03,65.84,66.05,273926.776,1722610799999,18410767.10950,37253,117436.134,7889863.51072,0
+1722610800000,66.05,66.12,63.92,65.50,418931.996,1722614399999,27245662.21632,56331,198238.416,12895152.10112,0
+1722614400000,65.50,65.88,65.01,65.33,124615.296,1722617999999,8149738.63497,22005,48719.877,3185943.60254,0
+1722618000000,65.32,65.64,65.01,65.09,59028.414,1722621599999,3857734.26312,13361,31565.039,2062991.58816,0
+1722621600000,65.09,65.33,64.93,65.11,58832.551,1722625199999,3831082.14276,13789,30763.495,2003462.63431,0
+1722625200000,65.12,65.26,64.63,65.08,55089.884,1722628799999,3578185.39981,13250,24671.689,1602996.10456,0
+1722628800000,65.09,65.59,64.78,65.49,100112.275,1722632399999,6531680.29048,17480,45627.273,2978081.89979,0
+1722632400000,65.48,65.48,64.26,65.10,106239.734,1722635999999,6881506.26542,16150,52665.546,3411867.07660,0
+1722636000000,65.10,65.32,64.69,64.86,45356.466,1722639599999,2948427.75070,11382,21140.140,1374423.84211,0
+1722639600000,64.87,65.20,64.63,65.02,41130.132,1722643199999,2670877.76230,11812,21335.543,1385532.25558,0
+1722643200000,65.02,65.28,64.09,64.52,84271.995,1722646799999,5454607.59809,18342,43495.482,2817630.94017,0
+1722646800000,64.52,64.73,63.12,64.64,171216.307,1722650399999,10944974.68779,33138,82775.826,5291575.51139,0
+1722650400000,64.64,65.07,64.56,64.83,39369.583,1722653999999,2551492.36905,12000,22002.934,1426339.40612,0
+1722654000000,64.83,65.30,64.74,65.25,43937.943,1722657599999,2857794.40557,12073,22493.361,1463037.04916,0
+1722657600000,65.24,65.47,65.02,65.13,31858.378,1722661199999,2078082.32899,8373,13702.725,893787.01287,0
+1722661200000,65.13,65.56,65.10,65.55,30376.429,1722664799999,1984985.89952,6926,19192.095,1254516.15624,0
+1722664800000,65.56,66.08,65.52,65.88,66016.706,1722668399999,4351324.71117,11172,35703.851,2353378.91073,0
+1722668400000,65.87,66.00,65.55,65.66,36795.868,1722671999999,2421624.06020,8522,16821.639,1107227.33618,0
+1722672000000,65.66,65.68,65.32,65.59,37146.823,1722675599999,2434006.88946,9349,16064.034,1052599.06280,0
+1722675600000,65.58,65.95,65.43,65.91,28235.629,1722679199999,1855186.61507,7605,15824.727,1039870.32975,0
+1722679200000,65.91,66.05,65.71,65.95,24405.714,1722682799999,1608314.03279,7010,12449.544,820502.90677,0
+1722682800000,65.94,66.10,65.87,65.90,23790.510,1722686399999,1570518.02006,6304,9418.533,621718.30006,0
+1722686400000,65.91,66.34,65.83,66.06,34730.220,1722689999999,2295710.18414,9086,15333.891,1013743.86946,0
+1722690000000,66.07,66.32,66.02,66.06,37009.600,1722693599999,2447664.39851,9080,13256.948,876850.32462,0
+1722693600000,66.06,66.30,65.94,66.05,49348.024,1722697199999,3264927.22170,11078,25408.793,1681350.13023,0
+1722697200000,66.05,66.06,64.66,64.82,121364.605,1722700799999,7930383.71284,20533,56002.830,3660249.32935,0
+1722700800000,64.83,65.25,64.07,64.59,216855.189,1722704399999,14013280.10838,32541,105460.969,6813964.48349,0
+1722704400000,64.59,64.63,62.87,63.28,193249.878,1722707999999,12275884.47670,30524,84936.039,5394593.53681,0
+1722708000000,63.29,63.64,62.72,63.22,118794.730,1722711599999,7514103.55102,20159,56901.446,3599023.43769,0
+1722711600000,63.23,63.39,62.68,62.71,89328.926,1722715199999,5637146.31276,16573,46689.341,2946750.96603,0
+1722715200000,62.70,63.58,62.53,62.94,84788.574,1722718799999,5347253.48179,17476,43162.462,2723023.06618,0
+1722718800000,62.95,63.85,62.58,63.82,84081.835,1722722399999,5313083.70527,15186,47456.439,2999901.37339,0
+1722722400000,63.83,64.47,63.69,64.29,62996.661,1722725999999,4040313.23633,12848,31143.320,1997197.15042,0
+1722726000000,64.30,64.66,63.95,64.62,55369.259,1722729599999,3560837.58096,11811,26572.329,1708918.50016,0
+1722729600000,64.61,64.95,64.40,64.87,44184.370,1722733199999,2857617.29818,12301,21750.956,1406629.39190,0
+1722733200000,64.88,64.91,64.09,64.71,38819.823,1722736799999,2502452.56307,10825,18930.644,1220294.10439,0
+1722736800000,64.71,65.21,64.50,64.88,44510.510,1722740399999,2885735.91825,11263,20516.786,1330271.74383,0
+1722740400000,64.89,65.03,64.72,65.00,22678.461,1722743999999,1471011.59999,6909,10204.518,661901.29601,0
+1722744000000,64.99,65.13,64.48,64.55,26609.482,1722747599999,1724293.73709,7502,12359.881,800756.12487,0
+1722747600000,64.55,64.91,64.47,64.85,22855.941,1722751199999,1479015.73973,5731,13546.920,876649.38278,0
+1722751200000,64.85,65.06,64.71,64.92,17027.879,1722754799999,1104880.50082,5063,8762.007,568674.94560,0
+1722754800000,64.93,64.97,64.26,64.45,43306.729,1722758399999,2796736.41233,9423,20302.928,1310793.65233,0
+1722758400000,64.45,64.75,63.97,64.56,62896.997,1722761999999,4048044.23573,11607,30047.135,1935018.91653,0
+1722762000000,64.56,64.78,64.45,64.71,19054.204,1722765599999,1231363.02436,5884,9704.560,627221.74184,0
+1722765600000,64.72,65.00,64.52,64.97,24558.407,1722769199999,1590323.24545,6699,13412.451,868560.78516,0
+1722769200000,64.98,65.19,64.88,64.91,30151.209,1722772799999,1960386.23368,7286,15474.777,1006262.81024,0
+1722772800000,64.91,65.04,64.66,65.00,34617.678,1722776399999,2244672.95534,7154,15160.018,983166.09720,0
+1722776400000,65.01,65.09,64.72,64.81,19243.362,1722779999999,1248828.29485,5552,8504.676,551972.52305,0
+1722780000000,64.80,64.85,63.14,63.47,139547.818,1722783599999,8893845.15246,23834,69510.892,4427795.86711,0
+1722783600000,63.48,63.48,62.81,63.00,119738.666,1722787199999,7553037.75452,19973,59906.199,3779280.79350,0
+1722787200000,63.01,63.36,62.45,62.57,142054.151,1722790799999,8933447.09947,25077,70385.042,4426956.50096,0
+1722790800000,62.56,62.69,60.17,61.40,320812.949,1722794399999,19744030.03714,48651,152670.925,9396032.36667,0
+1722794400000,61.41,62.88,60.96,62.67,158369.300,1722797999999,9797544.83417,25581,74958.093,4640659.66187,0
+1722798000000,62.67,63.62,62.23,63.34,107317.361,1722801599999,6767865.76412,18427,51800.383,3268057.08677,0
+1722801600000,63.34,63.95,63.03,63.37,67081.571,1722805199999,4259261.52194,13742,32458.767,2061451.10417,0
+1722805200000,63.36,63.38,62.74,62.85,42186.867,1722808799999,2657732.06828,8353,20449.788,1288060.47339,0
+1722808800000,62.86,63.64,62.75,63.21,65305.090,1722812399999,4131268.32419,13878,32954.451,2084806.11718,0
+1722812400000,63.21,63.21,62.22,62.42,48741.222,1722815999999,3053647.99472,11897,24380.068,1527704.55149,0
+1722816000000,62.42,62.56,58.72,59.31,386382.575,1722819599999,23456613.44576,57406,196046.314,11905999.92038,0
+1722819600000,59.32,59.58,54.00,56.09,1111293.973,1722823199999,62973663.59495,155224,527916.680,29907252.35014,0
+1722823200000,56.08,56.36,54.60,56.31,469793.566,1722826799999,26096758.49079,68684,223533.224,12412974.25822,0
+1722826800000,56.31,56.35,54.96,55.25,263373.276,1722830399999,14615462.01682,45438,137990.024,7655963.01225,0
+1722830400000,55.26,56.23,55.16,55.76,203441.942,1722833999999,11331334.65006,33334,103336.140,5755198.15592,0
+1722834000000,55.76,55.97,53.28,54.76,496387.940,1722837599999,27269012.44491,73199,246095.442,13519327.66566,0
+1722837600000,54.77,55.04,49.23,52.08,1126262.756,1722841199999,58604788.41407,153079,532534.052,27741492.53389,0
+1722841200000,52.08,54.69,51.81,54.17,388205.831,1722844799999,20725107.05147,60783,187337.446,10008051.86428,0
+1722844800000,54.18,54.29,53.06,53.47,248150.963,1722848399999,13303249.86622,38247,112173.431,6013885.42743,0
+1722848400000,53.48,53.90,52.64,53.28,161392.346,1722851999999,8601985.68952,31404,79991.941,4263297.48821,0
+1722852000000,53.29,53.41,51.81,52.55,366421.779,1722855599999,19233772.31932,50362,206815.539,10853074.96255,0
+1722855600000,52.54,53.10,51.21,53.05,320774.413,1722859199999,16687496.08481,52023,167740.835,8726616.78290,0
+1722859200000,53.04,53.59,50.87,50.99,566871.510,1722862799999,29476032.76551,73224,246016.599,12795774.80450,0
+1722862800000,50.98,53.83,50.19,53.59,510534.738,1722866399999,26481279.10002,80370,251853.795,13061772.74902,0
+1722866400000,53.59,56.24,53.59,55.97,427749.750,1722869999999,23520322.78766,66667,205076.891,11276624.39375,0
+1722870000000,55.98,57.12,55.42,56.76,279695.945,1722873599999,15795376.64483,42823,135495.392,7655098.18630,0
+1722873600000,56.76,57.85,56.18,56.28,229932.321,1722877199999,13114748.44019,42302,108291.723,6178897.76657,0
+1722877200000,56.27,57.45,56.04,56.91,122439.322,1722880799999,6951508.93824,26220,58961.316,3346769.12977,0
+1722880800000,56.91,56.93,55.02,55.08,151027.610,1722884399999,8463820.86648,27315,73126.160,4097204.32594,0
+1722884400000,55.08,55.78,54.73,55.41,183784.857,1722887999999,10157713.32464,34707,91250.492,5042625.16223,0
+1722888000000,55.41,56.27,55.41,56.11,109066.955,1722891599999,6091069.59005,23517,53690.974,2998133.87182,0
+1722891600000,56.11,56.85,55.67,56.10,106903.864,1722895199999,6023875.58763,18760,52353.409,2949905.23754,0
+1722895200000,56.11,56.96,55.96,56.76,84097.732,1722898799999,4752382.73769,18245,42628.635,2409110.03499,0
+1722898800000,56.76,57.17,55.99,56.04,90021.481,1722902399999,5082194.44125,17661,42299.101,2388358.89243,0
+1722902400000,56.04,58.60,55.96,58.49,191343.042,1722905999999,11007494.96692,34601,94670.809,5442920.52063,0
+1722906000000,58.49,59.00,57.66,57.98,120412.804,1722909599999,7027277.66114,26548,53358.339,3113232.95739,0
+1722909600000,57.97,58.24,57.62,57.95,51618.514,1722913199999,2989436.44999,14540,22773.422,1319442.28953,0
+1722913200000,57.95,57.99,57.55,57.72,44570.421,1722916799999,2575855.30998,11670,21705.976,1254552.65733,0
+1722916800000,57.71,58.02,57.48,57.89,50787.023,1722920399999,2932516.81111,11583,26048.024,1503907.84220,0
+1722920400000,57.88,58.41,57.61,58.28,62133.489,1722923999999,3604558.51121,15294,32623.634,1892207.15895,0
+1722924000000,58.27,58.87,58.16,58.43,104695.942,1722927599999,6123508.93718,19656,51470.330,3009959.57422,0
+1722927600000,58.43,58.72,58.05,58.58,67441.214,1722931199999,3938853.26537,13796,30476.477,1780525.04344,0
+1722931200000,58.58,58.62,56.90,57.35,147337.514,1722934799999,8492465.85348,23635,62111.030,3579548.92889,0
+1722934800000,57.35,57.51,56.88,57.38,144196.123,1722938399999,8250514.71862,21725,82896.906,4743550.88250,0
+1722938400000,57.38,57.51,56.92,57.25,60292.159,1722941999999,3449781.16940,12995,26620.434,1523522.76926,0
+1722942000000,57.26,57.57,57.02,57.24,73520.958,1722945599999,4210615.15604,15053,35720.956,2045704.81442,0
+1722945600000,57.23,57.54,56.81,56.92,71690.973,1722949199999,4095498.54950,15348,33495.737,1913771.02982,0
+1722949200000,56.92,57.43,56.34,56.94,196178.584,1722952799999,11161297.58500,26302,85575.772,4868872.16873,0
+1722952800000,56.94,59.02,56.88,58.45,238971.862,1722956399999,13941050.18858,37355,123823.253,7220184.07918,0
+1722956400000,58.45,58.78,57.91,58.69,102330.462,1722959999999,5967956.96667,20926,50678.726,2955904.80741,0
+1722960000000,58.69,59.20,58.42,58.89,105545.560,1722963599999,6203384.80744,19371,53771.818,3161912.59535,0
+1722963600000,58.88,59.21,58.51,58.54,74376.566,1722967199999,4374727.84831,14841,34953.139,2056431.81696,0
+1722967200000,58.53,59.27,58.50,58.74,66751.583,1722970799999,3934928.46206,13537,32635.356,1924040.84403,0
+1722970800000,58.74,59.00,58.34,58.54,57284.735,1722974399999,3362481.64752,12238,29997.146,1760693.45219,0
+1722974400000,58.54,58.84,58.20,58.60,88051.244,1722977999999,5145776.31362,15562,42263.494,2470435.02242,0
+1722978000000,58.59,58.79,58.30,58.77,39854.483,1722981599999,2332457.58988,7657,22531.888,1318728.38405,0
+1722981600000,58.76,59.19,58.09,58.50,114491.106,1722985199999,6702120.55800,19390,58959.739,3451568.98291,0
+1722985200000,58.50,58.69,58.04,58.22,52722.740,1722988799999,3074270.71887,9986,24903.782,1452265.96881,0
+1722988800000,58.22,58.33,57.49,57.97,130619.022,1722992399999,7555848.50469,20981,52686.812,3049246.01785,0
+1722992400000,57.97,58.67,57.28,58.57,109537.063,1722995999999,6349575.34298,22566,62146.480,3600461.67331,0
+1722996000000,58.57,59.23,58.15,58.67,79620.959,1722999599999,4669483.24430,17352,40016.554,2347264.24924,0
+1722999600000,58.66,59.09,58.61,58.87,34942.625,1723003199999,2055812.03036,10526,15523.041,913208.58224,0
+1723003200000,58.86,59.40,58.71,59.14,66045.754,1723006799999,3900524.93768,13642,29041.962,1715619.68157,0
+1723006800000,59.14,59.46,58.82,58.83,45658.252,1723010399999,2702158.40248,11514,17835.298,1055724.14091,0
+1723010400000,58.83,58.98,58.37,58.47,51001.479,1723013999999,2993568.79049,11441,20981.037,1231327.98466,0
+1723014000000,58.47,58.97,58.19,58.56,54331.011,1723017599999,3180216.19948,11369,27324.725,1599144.59803,0
+1723017600000,58.57,58.83,58.29,58.55,50163.381,1723021199999,2936144.73087,9876,25489.551,1491701.17844,0
+1723021200000,58.55,58.91,58.36,58.49,64243.550,1723024799999,3764801.94216,12116,32480.780,1903675.03810,0
+1723024800000,58.49,59.00,58.36,58.38,51213.231,1723028399999,3002069.22692,9772,27774.139,1628720.14589,0
+1723028400000,58.38,58.48,57.87,57.93,79724.778,1723031999999,4631835.96939,14015,38173.768,2218322.40124,0
+1723032000000,57.94,58.53,57.69,58.26,112975.197,1723035599999,6569408.87025,16845,58116.120,3380859.78029,0
+1723035600000,58.26,58.39,57.67,58.01,81859.502,1723039199999,4746251.15890,16994,39750.213,2304498.07975,0
+1723039200000,58.01,58.20,55.90,56.63,211358.485,1723042799999,12005012.85966,32912,99474.126,5647577.72953,0
+1723042800000,56.63,57.25,56.48,57.03,124554.882,1723046399999,7080298.07417,20593,68060.198,3869283.36742,0
+1723046400000,57.02,57.09,56.57,56.91,55886.389,1723049999999,3175292.96709,15309,29700.283,1687220.23377,0
+1723050000000,56.91,57.07,56.16,56.77,72550.263,1723053599999,4112316.01979,15401,34301.505,1943825.89017,0
+1723053600000,56.76,56.94,55.34,55.62,168792.044,1723057199999,9462782.25925,23478,78512.703,4404323.51348,0
+1723057200000,55.63,56.36,55.52,56.30,84587.952,1723060799999,4727902.42628,18917,49151.705,2747074.33527,0
+1723060800000,56.30,57.17,55.87,56.68,173957.832,1723064399999,9847091.50833,28230,90557.251,5128657.63415,0
+1723064400000,56.69,57.22,56.39,56.56,130073.755,1723067999999,7380614.27156,18651,56623.197,3213598.58186,0
+1723068000000,56.55,56.69,55.40,56.37,144970.309,1723071599999,8114485.51032,22575,68250.859,3820199.75680,0
+1723071600000,56.37,56.54,55.81,55.96,40058.805,1723075199999,2249164.53794,10088,21495.543,1207034.56590,0
+1723075200000,55.97,56.24,55.11,55.95,77844.967,1723078799999,4330078.52694,21622,39569.226,2200743.44873,0
+1723078800000,55.95,57.61,55.88,57.46,142583.124,1723082399999,8115697.65606,29915,67991.763,3867511.49384,0
+1723082400000,57.45,58.49,57.42,58.34,101082.888,1723085999999,5863180.91629,24378,50197.727,2913194.25383,0
+1723086000000,58.35,58.56,57.92,57.93,50301.418,1723089599999,2933521.80141,11024,20813.844,1214150.38380,0
+1723089600000,57.93,58.46,57.72,57.75,62665.124,1723093199999,3637744.59316,12384,32175.323,1868377.79885,0
+1723093200000,57.75,58.29,57.75,58.12,29121.471,1723096799999,1690497.43169,9314,15136.806,878610.14295,0
+1723096800000,58.13,58.51,57.94,58.36,36246.866,1723100399999,2113306.10528,9691,18488.331,1077995.00042,0
+1723100400000,58.37,58.57,58.09,58.10,44250.393,1723103999999,2581041.47979,9215,22566.027,1316463.01782,0
+1723104000000,58.11,58.29,57.95,57.98,46558.927,1723107599999,2704224.20144,8646,22665.018,1316507.98354,0
+1723107600000,57.98,58.07,57.67,57.82,43610.097,1723111199999,2523189.00683,8519,24030.222,1390513.12990,0
+1723111200000,57.83,58.08,57.65,57.93,28897.274,1723114799999,1673129.27771,6716,14345.214,830492.93031,0
+1723114800000,57.93,58.11,57.81,57.96,22901.452,1723118399999,1327384.31141,6431,12173.236,705572.64233,0
+1723118400000,57.97,59.23,57.82,58.49,149381.624,1723121999999,8755481.09491,21013,68680.104,4025189.43790,0
+1723122000000,58.49,58.84,57.49,58.03,128803.037,1723125599999,7495121.66181,19820,67356.807,3921318.67767,0
+1723125600000,58.03,59.07,57.93,59.01,97017.068,1723129199999,5689952.86201,16287,43862.877,2572327.89956,0
+1723129200000,59.01,59.48,58.78,59.43,94183.172,1723132799999,5565238.68835,15365,47174.123,2788464.22058,0
+1723132800000,59.43,60.38,59.35,60.25,111698.957,1723136399999,6693982.08864,22875,56226.127,3370231.69174,0
+1723136400000,60.25,60.66,59.93,60.01,76542.821,1723139999999,4617297.27169,14122,39151.306,2362802.81329,0
+1723140000000,60.00,60.21,59.80,59.91,31353.656,1723143599999,1881709.84620,8069,17351.341,1041409.91984,0
+1723143600000,59.90,60.21,59.64,59.76,37285.453,1723147199999,2233702.67531,8208,16757.012,1004512.53431,0
+1723147200000,59.76,60.03,59.70,59.81,16130.130,1723150799999,965758.61606,5131,9733.871,582699.65453,0
+1723150800000,59.81,61.25,59.80,61.18,54001.452,1723154399999,3267126.54813,9942,28226.471,1706441.02102,0
+1723154400000,61.19,61.98,60.73,61.65,106210.578,1723157999999,6501851.82650,22567,52301.136,3202413.92642,0
+1723158000000,61.66,61.88,61.05,61.12,85974.840,1723161599999,5281211.99584,18556,40646.038,2497339.71578,0
+1723161600000,61.12,61.21,60.54,60.81,85120.649,1723165199999,5187397.20367,18436,35693.405,2175376.06572,0
+1723165200000,60.81,60.88,60.51,60.78,54175.705,1723168799999,3288901.46179,13552,26620.275,1616125.23889,0
+1723168800000,60.78,61.09,60.58,60.77,32710.111,1723172399999,1989507.94693,9370,17550.078,1067434.49997,0
+1723172400000,60.77,61.09,60.60,60.73,27092.547,1723175999999,1647450.65991,6427,12839.476,780903.69733,0
+1723176000000,60.72,60.72,59.91,59.93,52063.869,1723179599999,3142294.00828,10075,23630.404,1426228.46725,0
+1723179600000,59.93,60.41,59.76,60.37,45035.864,1723183199999,2706723.44503,9222,25032.835,1504600.66788,0
+1723183200000,60.38,60.72,60.30,60.51,27399.867,1723186799999,1657469.15679,7457,14277.667,863684.90451,0
+1723186800000,60.50,60.77,60.44,60.62,27264.140,1723190399999,1652675.87058,8220,13798.973,836550.20831,0
+1723190400000,60.62,60.81,60.42,60.78,22879.593,1723193999999,1387187.86162,6310,11241.469,681678.50780,0
+1723194000000,60.79,60.83,60.12,60.22,34448.789,1723197599999,2081749.59699,9113,14790.552,893789.62063,0
+1723197600000,60.22,60.46,59.74,60.35,61394.401,1723201199999,3690078.37008,13222,30634.586,1841302.00218,0
+1723201200000,60.35,60.52,60.10,60.39,42804.772,1723204799999,2581984.42276,8531,22267.956,1343455.13319,0
+1723204800000,60.40,60.42,59.88,60.30,42551.950,1723208399999,2558624.55028,9826,22623.838,1360637.60095,0
+1723208400000,60.29,60.41,59.48,60.25,82445.288,1723211999999,4941587.43733,15782,41780.648,2504140.01449,0
+1723212000000,60.25,61.07,59.29,60.18,179236.723,1723215599999,10793460.14811,28739,91996.487,5543344.35364,0
+1723215600000,60.19,60.41,59.63,59.65,42236.420,1723219199999,2535149.57986,11414,18247.020,1095661.69110,0
+1723219200000,59.65,60.37,59.48,60.33,50302.159,1723222799999,3019108.43095,11518,25228.182,1514586.38674,0
+1723222800000,60.34,60.50,60.05,60.13,34139.305,1723226399999,2057384.17363,7935,15041.138,906640.86225,0
+1723226400000,60.14,60.27,59.84,60.09,40746.694,1723229999999,2447127.20429,8860,18290.466,1098563.92567,0
+1723230000000,60.09,60.18,59.83,60.05,29494.268,1723233599999,1770238.00223,8110,12974.923,778567.13470,0
+1723233600000,60.06,60.29,59.93,60.07,33722.564,1723237199999,2024913.75657,7790,16551.928,993825.12950,0
+1723237200000,60.07,60.15,59.61,60.08,54726.597,1723240799999,3273595.88652,10421,25009.645,1495943.20501,0
+1723240800000,60.09,60.42,59.83,60.35,53512.681,1723244399999,3217158.42402,11880,24703.857,1484637.25749,0
+1723244400000,60.35,60.73,60.07,60.67,44612.186,1723247999999,2694378.49955,10798,22228.599,1342470.21389,0
+1723248000000,60.67,61.38,60.32,60.43,79589.735,1723251599999,4841184.21461,17496,37074.002,2256405.25561,0
+1723251600000,60.43,60.84,60.32,60.56,31621.502,1723255199999,1914657.96005,8943,15686.686,949761.21883,0
+1723255200000,60.57,60.86,60.27,60.29,31585.419,1723258799999,1913288.33688,9027,19295.699,1169034.00590,0
+1723258800000,60.29,60.53,60.11,60.48,30589.904,1723262399999,1844322.46187,6498,15297.986,922314.59848,0
+1723262400000,60.49,60.55,60.17,60.37,21803.348,1723265999999,1316035.31190,7797,9204.207,555477.99928,0
+1723266000000,60.37,60.53,60.26,60.49,14108.397,1723269599999,852019.22944,5072,7347.720,443687.49203,0
+1723269600000,60.49,60.62,60.39,60.57,20861.321,1723273199999,1262300.76420,5579,9470.898,573043.76076,0
+1723273200000,60.58,60.76,60.50,60.75,23938.974,1723276799999,1450637.59407,9149,11088.887,672075.31510,0
+1723276800000,60.75,60.95,60.62,60.94,23114.576,1723280399999,1404618.76144,5987,12440.568,756044.58043,0
+1723280400000,60.94,61.00,60.72,60.74,41068.650,1723283999999,2500903.45598,8885,14922.427,908797.84962,0
+1723284000000,60.74,60.90,60.64,60.86,20978.399,1723287599999,1274973.66400,4502,10020.654,608973.74252,0
+1723287600000,60.87,61.23,60.87,61.21,22842.303,1723291199999,1393618.68914,6530,12866.812,785090.33343,0
+1723291200000,61.22,61.50,61.13,61.19,41341.128,1723294799999,2533503.97192,10100,23248.908,1424937.39518,0
+1723294800000,61.19,61.29,60.88,60.91,26188.947,1723298399999,1599643.87138,5820,11104.463,678270.97112,0
+1723298400000,60.91,61.20,60.88,61.07,21686.654,1723301999999,1324167.92068,7380,8710.216,531810.52424,0
+1723302000000,61.08,61.27,60.91,60.93,24589.754,1723305599999,1502830.87377,6563,9642.021,589209.81701,0
+1723305600000,60.94,61.18,60.80,61.01,33347.174,1723309199999,2032685.23097,9442,14667.882,894078.36935,0
+1723309200000,61.02,61.23,60.91,61.22,17405.736,1723312799999,1062438.96542,5260,8089.818,493771.31920,0
+1723312800000,61.23,61.32,61.00,61.03,31197.876,1723316399999,1908172.74469,7087,16889.687,1033095.32015,0
+1723316400000,61.03,61.22,60.92,60.97,21427.947,1723319999999,1308330.86744,8252,10372.589,633378.59108,0
+1723320000000,60.97,61.00,60.70,60.96,30346.360,1723323599999,1846726.72495,5136,13336.774,811716.64390,0
+1723323600000,60.96,61.29,60.85,61.18,31333.883,1723327199999,1912030.20650,8600,14829.233,905176.73430,0
+1723327200000,61.17,61.19,60.92,61.12,19208.703,1723330799999,1172596.43639,5381,10450.686,637935.92971,0
+1723330800000,61.13,61.20,61.00,61.14,16142.187,1723334399999,986083.30915,4695,8148.939,497773.75566,0
+1723334400000,61.13,61.45,61.03,61.35,36311.314,1723337999999,2223045.32828,12212,19620.410,1201088.78334,0
+1723338000000,61.34,61.78,61.31,61.71,36086.050,1723341599999,2221043.83543,8861,20814.180,1281215.58118,0
+1723341600000,61.72,61.76,61.38,61.69,56680.854,1723345199999,3489924.17613,11761,28680.696,1766099.81586,0
+1723345200000,61.68,62.15,61.62,61.80,61166.098,1723348799999,3786310.05153,10030,35728.233,2211553.20296,0
+1723348800000,61.80,61.99,61.40,61.50,109897.315,1723352399999,6776486.65197,16427,42738.475,2636851.61344,0
+1723352400000,61.49,61.85,61.44,61.79,18207.308,1723355999999,1121814.34136,5647,8809.134,542829.03531,0
+1723356000000,61.78,61.86,61.54,61.67,26930.302,1723359599999,1661688.58637,5359,10942.563,675451.12611,0
+1723359600000,61.67,61.74,61.59,61.62,19715.314,1723363199999,1215774.88332,6990,10453.132,644594.36802,0
+1723363200000,61.62,61.90,61.52,61.81,25661.881,1723366799999,1583044.57064,6181,13489.403,832265.43616,0
+1723366800000,61.81,62.35,61.72,61.85,57474.610,1723370399999,3564495.14081,13452,28734.640,1782200.33485,0
+1723370400000,61.85,61.92,61.57,61.58,32489.669,1723373999999,2005041.77709,6984,15415.671,951456.59374,0
+1723374000000,61.58,61.61,60.90,61.09,68925.133,1723377599999,4220185.41204,12275,28651.079,1754252.54328,0
+1723377600000,61.09,61.16,60.49,61.02,58062.008,1723381199999,3531846.28491,13899,27623.662,1680933.41276,0
+1723381200000,61.02,61.13,60.62,60.99,74126.950,1723384799999,4513656.95568,11714,42140.289,2566189.19641,0
+1723384800000,60.99,61.04,60.10,60.27,69998.288,1723388399999,4242048.21599,16474,34637.967,2099238.65312,0
+1723388400000,60.27,60.43,59.81,60.10,81865.160,1723391999999,4922523.64587,15038,38887.585,2338582.06911,0
+1723392000000,60.10,60.73,60.02,60.61,60303.661,1723395599999,3644618.51219,11324,36169.084,2185365.97594,0
+1723395600000,60.62,61.46,60.55,61.21,78212.641,1723399199999,4771299.33055,11320,44360.302,2705942.41217,0
+1723399200000,61.21,61.38,61.01,61.29,44805.507,1723402799999,2742464.44680,8622,15073.772,922452.76478,0
+1723402800000,61.30,61.33,60.32,60.42,89399.421,1723406399999,5431304.09985,16598,40267.036,2444941.95719,0
+1723406400000,60.41,60.44,59.07,59.31,148810.450,1723409999999,8882246.15805,28806,70229.521,4191798.06114,0
+1723410000000,59.31,60.13,59.23,59.64,83609.972,1723413599999,4990584.08806,13508,45019.041,2686726.84431,0
+1723413600000,59.63,59.96,58.75,59.53,75298.307,1723417199999,4467017.18484,16207,39171.078,2324054.47420,0
+1723417200000,59.52,59.75,59.08,59.70,126604.776,1723420799999,7517209.05613,16025,64718.664,3843132.49222,0
+1723420800000,59.70,60.00,59.14,59.73,90008.973,1723424399999,5367893.35001,17814,42765.897,2550940.44952,0
+1723424400000,59.74,60.32,59.67,60.09,61497.211,1723427999999,3697320.76606,12300,31028.669,1865689.09381,0
+1723428000000,60.09,60.23,59.79,60.20,29026.128,1723431599999,1741171.64690,7987,12905.282,774399.12009,0
+1723431600000,60.19,60.41,59.91,60.36,29768.854,1723435199999,1792546.53068,7183,15342.470,923948.64283,0
+1723435200000,60.36,60.73,60.28,60.29,56232.627,1723438799999,3403826.32701,9829,26842.655,1624948.26521,0
+1723438800000,60.30,60.86,60.30,60.60,38219.770,1723442399999,2317481.49096,7835,18971.144,1150484.41919,0
+1723442400000,60.60,60.83,60.26,60.47,39558.554,1723445999999,2394820.97747,8284,18145.877,1098454.61228,0
+1723446000000,60.48,60.96,59.84,60.54,128020.230,1723449599999,7737934.66512,20279,66236.636,4003266.80610,0
+1723449600000,60.53,61.08,60.32,60.41,82612.902,1723453199999,5020677.33320,13184,39348.392,2391279.21245,0
+1723453200000,60.42,60.87,60.32,60.61,54536.799,1723456799999,3303281.19871,11029,28483.210,1725234.92009,0
+1723456800000,60.62,60.92,60.39,60.87,67341.667,1723460399999,4085696.47898,12662,37038.674,2247040.02047,0
+1723460400000,60.87,61.81,60.78,61.61,147118.686,1723463999999,9030814.64641,22925,64705.224,3971876.44828,0
+1723464000000,61.62,61.84,61.00,61.06,105009.377,1723467599999,6437194.67499,18119,48084.155,2947039.13962,0
+1723467600000,61.07,61.56,59.64,59.88,206302.082,1723471199999,12520037.84517,28883,107528.915,6533194.06804,0
+1723471200000,59.89,61.92,59.38,61.52,272814.338,1723474799999,16632148.83411,44363,138642.857,8449796.43712,0
+1723474800000,61.52,61.74,60.47,61.38,156989.885,1723478399999,9590410.75241,28283,79452.813,4854592.23781,0
+1723478400000,61.38,62.00,61.22,61.72,102891.470,1723481999999,6334341.01654,19377,57695.548,3552206.56602,0
+1723482000000,61.72,62.03,61.22,61.34,83643.084,1723485599999,5149932.98331,14354,34296.886,2112998.16816,0
+1723485600000,61.35,61.77,60.52,60.69,110493.001,1723489199999,6765831.55870,17426,58151.642,3563621.09355,0
+1723489200000,60.70,61.29,60.68,60.97,51212.144,1723492799999,3123234.65195,11482,26461.543,1613681.33625,0
+1723492800000,60.98,61.44,60.87,60.89,48605.050,1723496399999,2972007.53731,10309,23484.040,1436175.70329,0
+1723496400000,60.89,61.03,60.36,60.93,53340.878,1723499999999,3237364.24988,10151,28752.176,1745342.09723,0
+1723500000000,60.93,61.21,60.80,61.00,27064.672,1723503599999,1651521.88248,7191,14871.791,907531.83578,0
+1723503600000,61.00,61.76,60.99,61.45,66815.362,1723507199999,4105021.54057,12763,37350.587,2294566.53312,0
+1723507200000,61.46,62.26,61.38,62.15,65869.270,1723510799999,4070771.76943,15668,37880.975,2341100.40600,0
+1723510800000,62.15,62.59,61.85,62.23,74104.179,1723514399999,4614433.99328,15195,36449.248,2269865.24949,0
+1723514400000,62.22,62.41,61.79,62.15,60606.390,1723517999999,3764652.32772,12108,27169.733,1688032.10646,0
+1723518000000,62.14,62.24,61.56,61.94,85132.690,1723521599999,5270133.18108,14874,36306.319,2247357.64334,0
+1723521600000,61.93,62.02,61.46,61.77,38470.220,1723525199999,2373769.05362,8795,19424.199,1198227.40442,0
+1723525200000,61.77,62.28,61.73,62.08,28389.268,1723528799999,1762401.23755,7889,14370.659,891909.51892,0
+1723528800000,62.08,62.08,61.53,61.84,53812.632,1723532399999,3327250.42721,9369,21176.052,1308681.60882,0
+1723532400000,61.84,62.08,61.73,61.89,24277.486,1723535999999,1503361.38443,8246,12501.200,774193.75020,0
+1723536000000,61.89,62.16,61.44,61.70,47726.007,1723539599999,2946044.65143,9705,22453.247,1386281.92048,0
+1723539600000,61.70,61.70,61.18,61.50,37280.508,1723543199999,2290023.53097,9427,15231.954,935653.38884,0
+1723543200000,61.50,61.73,61.08,61.60,50455.072,1723546799999,3098955.00582,11424,26688.230,1639377.40479,0
+1723546800000,61.60,61.80,61.48,61.73,28200.280,1723550399999,1738669.89590,7660,12612.009,777708.26615,0
+1723550400000,61.74,62.12,61.59,62.02,50177.223,1723553999999,3102914.58776,12651,26938.434,1666157.22907,0
+1723554000000,62.03,62.17,61.66,61.97,58101.004,1723557599999,3598016.28326,12358,25208.618,1561333.15719,0
+1723557600000,61.96,62.49,61.50,62.05,88233.840,1723561199999,5473574.49844,18056,43644.870,2707519.94075,0
+1723561200000,62.05,63.08,61.83,62.95,106370.541,1723564799999,6654192.06063,18182,58105.060,3635797.32004,0
+1723564800000,62.95,63.45,62.71,62.97,156718.334,1723568399999,9871571.55763,24785,86089.272,5423261.11795,0
+1723568400000,62.98,63.43,62.75,63.28,93432.318,1723571999999,5893800.34735,16953,46916.265,2959881.73424,0
+1723572000000,63.28,63.34,62.85,62.88,64840.880,1723575599999,4091458.59246,12043,33180.159,2093937.68481,0
+1723575600000,62.88,63.46,62.67,63.15,98208.929,1723579199999,6198937.74103,17119,53479.304,3377539.18329,0
+1723579200000,63.15,63.30,62.86,62.88,29131.083,1723582799999,1837648.41895,6398,13457.065,848790.87112,0
+1723582800000,62.89,63.29,62.88,63.28,29472.619,1723586399999,1859655.14275,5679,15946.720,1006011.83626,0
+1723586400000,63.29,63.38,63.10,63.15,41466.566,1723589999999,2622262.32359,7936,17958.664,1135647.04218,0
+1723590000000,63.16,63.41,63.10,63.37,41038.200,1723593599999,2596053.98952,7165,18417.991,1164799.67098,0
+1723593600000,63.38,63.62,63.28,63.38,53078.280,1723597199999,3366266.40656,11213,30759.853,1950984.00712,0
+1723597200000,63.39,63.50,62.96,63.33,55674.632,1723600799999,3519169.88988,10632,27355.328,1728597.80806,0
+1723600800000,63.33,63.93,63.24,63.77,50763.241,1723604399999,3231460.96928,10076,25925.603,1650995.29681,0
+1723604400000,63.78,63.93,63.68,63.70,39124.916,1723607999999,2496184.27924,6995,17514.393,1117469.04768,0
+1723608000000,63.70,63.97,63.60,63.81,31221.130,1723611599999,1991880.74764,7251,16362.893,1044023.30410,0
+1723611600000,63.81,63.95,63.68,63.76,30620.091,1723615199999,1954145.88846,6206,13201.445,842475.77101,0
+1723615200000,63.76,64.11,63.62,63.69,71721.260,1723618799999,4580248.64880,10012,26075.585,1665086.97417,0
+1723618800000,63.70,63.71,63.45,63.53,34562.316,1723622399999,2197382.30525,6955,16438.296,1045103.35620,0
+1723622400000,63.53,63.58,63.26,63.56,36644.739,1723625999999,2325287.81069,7263,16474.550,1045612.38811,0
+1723626000000,63.56,63.80,63.52,63.56,28900.951,1723629599999,1840294.22248,5810,12116.865,771611.68090,0
+1723629600000,63.55,63.84,63.39,63.43,50738.124,1723633199999,3226044.40006,7799,24055.995,1529841.73281,0
+1723633200000,63.43,63.77,63.31,63.61,44736.793,1723636799999,2841909.62854,8133,24091.677,1530841.53841,0
+1723636800000,63.61,64.04,63.30,63.90,123304.727,1723640399999,7853540.91691,20330,54515.717,3472676.68746,0
+1723640400000,63.91,64.04,63.17,63.26,135107.031,1723643999999,8593316.29112,20180,61629.309,3920283.23051,0
+1723644000000,63.26,63.78,62.52,63.59,189486.768,1723647599999,11979323.04704,28356,90842.331,5743367.96548,0
+1723647600000,63.58,64.46,63.42,64.09,144463.269,1723651199999,9233366.58694,20569,78167.603,4997145.70161,0
+1723651200000,64.09,64.33,63.40,63.59,116150.363,1723654799999,7407487.21297,18402,47813.801,3048503.86570,0
+1723654800000,63.58,64.49,63.54,64.36,120531.622,1723658399999,7726021.33279,17542,62966.061,4035038.69964,0
+1723658400000,64.36,64.60,63.82,64.01,84407.741,1723661999999,5423428.51892,12435,39486.516,2537697.74136,0
+1723662000000,64.01,64.34,63.65,64.22,60181.990,1723665599999,3846864.18275,10171,28569.776,1826562.18790,0
+1723665600000,64.22,64.51,64.20,64.37,54734.403,1723669199999,3522102.26504,9095,26294.615,1691872.38015,0
+1723669200000,64.38,64.66,64.31,64.52,42799.392,1723672799999,2760699.23949,8328,19643.004,1266968.88063,0
+1723672800000,64.52,64.60,64.05,64.32,64408.405,1723676399999,4144991.76166,12164,31220.788,2008965.54130,0
+1723676400000,64.32,64.36,63.77,64.03,47183.596,1723679999999,3021668.82312,8642,21938.712,1404561.43073,0
+1723680000000,64.02,64.59,63.88,64.57,54798.028,1723683599999,3518355.04226,12413,30345.678,1948684.23080,0
+1723683600000,64.57,64.73,64.09,64.20,68169.022,1723687199999,4395950.46776,14326,36611.722,2361538.97931,0
+1723687200000,64.20,64.59,64.05,64.34,65345.949,1723690799999,4204007.81422,13585,32355.556,2081593.13984,0
+1723690800000,64.35,64.53,64.15,64.35,33885.107,1723694399999,2180089.95222,7130,15643.935,1006532.03743,0
+1723694400000,64.36,64.92,64.29,64.72,71738.587,1723697999999,4635326.43149,11489,38332.061,2477288.07582,0
+1723698000000,64.72,64.81,64.26,64.29,50992.868,1723701599999,3287744.53387,10224,24482.622,1578657.04865,0
+1723701600000,64.29,64.47,63.56,63.75,96020.224,1723705199999,6147544.67331,16934,40981.853,2624115.74523,0
+1723705200000,63.75,64.09,63.61,63.95,86273.639,1723708799999,5509129.57556,13827,49662.089,3171337.48929,0
+1723708800000,63.96,64.79,63.73,64.77,82734.080,1723712399999,5325627.37643,13717,41353.836,2660783.32790,0
+1723712400000,64.76,64.84,64.29,64.52,69702.050,1723715999999,4498014.54300,10678,30858.807,1991251.37199,0
+1723716000000,64.52,64.98,64.52,64.76,115482.448,1723719599999,7486895.23540,15147,56554.005,3666439.93777,0
+1723719600000,64.76,65.69,64.76,65.22,194195.620,1723723199999,12681580.50530,27116,109830.048,7171190.51722,0
+1723723200000,65.23,65.63,65.02,65.13,157021.797,1723726799999,10256516.02686,22897,72643.095,4745843.29595,0
+1723726800000,65.12,65.70,64.96,65.36,143179.297,1723730399999,9355694.81211,21411,67658.364,4423224.00030,0
+1723730400000,65.35,66.15,65.18,65.67,145631.507,1723733999999,9561702.00691,21956,73873.451,4850896.49404,0
+1723734000000,65.66,66.06,65.64,65.90,108103.154,1723737599999,7117409.26066,16020,53907.083,3549302.60542,0
+1723737600000,65.91,66.86,65.89,66.73,197912.919,1723741199999,13149599.86027,32634,101345.345,6733242.34092,0
+1723741200000,66.73,66.84,65.64,65.74,163235.792,1723744799999,10826061.96444,23946,68477.128,4540684.51121,0
+1723744800000,65.75,65.75,64.67,65.05,368778.572,1723748399999,23986683.33529,52127,192651.375,12530354.79183,0
+1723748400000,65.05,65.05,63.71,64.21,217867.200,1723751999999,13988915.19594,34282,106629.032,6844826.62729,0
+1723752000000,64.21,65.12,63.93,64.81,209691.594,1723755599999,13550094.29330,26960,116620.174,7535576.76982,0
+1723755600000,64.81,65.52,64.31,64.71,155638.205,1723759199999,10088206.24301,25694,85832.347,5563313.63818,0
+1723759200000,64.71,64.80,64.28,64.75,77984.654,1723762799999,5032481.65266,14493,39910.168,2574969.70523,0
+1723762800000,64.74,65.50,64.73,65.30,83749.722,1723766399999,5458506.20812,18957,40223.007,2621799.73043,0
+1723766400000,65.29,65.80,65.20,65.43,82111.895,1723769999999,5383122.50307,24212,39868.738,2613336.64257,0
+1723770000000,65.43,65.66,64.85,65.18,58802.114,1723773599999,3832312.27324,15318,26692.573,1739491.27477,0
+1723773600000,65.18,65.85,64.86,65.58,101521.239,1723777199999,6650059.95561,20009,51981.454,3404852.98242,0
+1723777200000,65.59,65.66,65.20,65.25,49124.936,1723780799999,3214389.20435,10167,19375.741,1267991.05974,0
+1723780800000,65.25,65.97,65.09,65.93,64457.320,1723784399999,4221265.52828,11221,34628.474,2268386.68248,0
+1723784400000,65.94,66.49,65.75,66.18,87310.666,1723787999999,5780398.55340,16076,47106.432,3118967.62735,0
+1723788000000,66.18,66.72,66.04,66.58,93793.887,1723791599999,6230550.26867,15128,48263.460,3206163.77871,0
+1723791600000,66.59,66.66,65.33,65.40,191724.514,1723795199999,12629015.25294,24956,84854.677,5587482.84598,0
+1723795200000,65.41,65.56,65.21,65.38,80045.491,1723798799999,5231961.31785,14105,39353.804,2572449.61972,0
+1723798800000,65.39,65.70,65.38,65.61,45580.653,1723802399999,2987304.21224,12925,26336.040,1726185.50570,0
+1723802400000,65.61,65.65,65.31,65.36,59507.268,1723805999999,3898228.89769,10084,33835.813,2216841.76894,0
+1723806000000,65.35,65.69,65.27,65.65,59861.082,1723809599999,3920179.44814,12539,30061.730,1968639.01211,0
+1723809600000,65.66,65.66,64.24,64.71,198817.257,1723813199999,12887374.45504,35822,98373.625,6372211.02393,0
+1723813200000,64.72,66.23,64.66,66.21,189673.397,1723816799999,12428162.96889,31809,97457.173,6385873.58659,0
+1723816800000,66.21,66.50,65.52,65.82,173248.055,1723820399999,11440801.86150,28899,84338.585,5570966.02979,0
+1723820400000,65.81,66.01,65.01,65.66,110762.332,1723823999999,7254740.13989,20155,55187.362,3615009.55140,0
+1723824000000,65.67,66.48,65.54,65.81,118200.553,1723827599999,7804675.75547,20659,58588.935,3867811.25701,0
+1723827600000,65.81,66.45,65.54,66.37,99013.646,1723831199999,6530689.50742,18518,55112.734,3634921.58372,0
+1723831200000,66.37,66.67,66.09,66.38,118200.142,1723834799999,7849484.68411,18774,62040.737,4120184.86818,0
+1723834800000,66.37,66.75,66.21,66.68,67330.918,1723838399999,4475015.49431,12303,33389.961,2219657.63965,0
+1723838400000,66.69,66.71,66.21,66.27,45802.796,1723841999999,3043368.98993,9847,18668.670,1240835.05415,0
+1723842000000,66.27,66.54,65.96,66.34,81417.597,1723845599999,5391563.45093,10003,31570.540,2091334.39748,0
+1723845600000,66.35,66.45,66.13,66.32,31814.636,1723849199999,2108024.43988,6598,16495.471,1093127.33036,0
+1723849200000,66.33,66.54,66.11,66.47,37280.213,1723852799999,2473335.99520,6513,17089.108,1133952.58414,0
+1723852800000,66.47,66.55,66.21,66.46,53038.306,1723856399999,3522176.44458,9887,31290.857,2078032.11570,0
+1723856400000,66.46,66.54,66.28,66.41,27831.319,1723859999999,1848705.71797,7168,13452.816,893580.95471,0
+1723860000000,66.42,66.44,66.01,66.03,34203.857,1723863599999,2264937.94927,7684,13868.446,918428.05923,0
+1723863600000,66.04,66.13,65.86,66.04,28959.412,1723867199999,1911488.40103,7341,14066.309,928540.29233,0
+1723867200000,66.05,66.34,65.84,66.25,38091.204,1723870799999,2519048.70288,8602,23181.451,1533001.40227,0
+1723870800000,66.25,66.46,66.19,66.23,21767.324,1723874399999,1443453.29082,5403,10977.882,727965.91481,0
+1723874400000,66.24,66.32,66.09,66.16,24051.033,1723877999999,1592278.39233,4839,10534.140,697430.14693,0
+1723878000000,66.15,66.59,66.06,66.53,47040.633,1723881599999,3123087.28168,7650,20728.174,1375816.94676,0
+1723881600000,66.53,66.99,66.39,66.87,67627.967,1723885199999,4510019.30900,10680,38441.796,2564395.81345,0
+1723885200000,66.88,66.98,66.27,66.47,62030.108,1723888799999,4133934.60544,10132,26739.238,1781866.04860,0
+1723888800000,66.48,66.80,66.36,66.75,48286.810,1723892399999,3217855.31571,9247,25774.917,1717460.43519,0
+1723892400000,66.74,67.48,66.73,67.24,164639.610,1723895999999,11060034.03273,28243,94549.763,6350037.98936,0
+1723896000000,67.23,67.84,67.22,67.78,81751.210,1723899599999,5523473.11894,16007,41489.987,2802578.03999,0
+1723899600000,67.78,67.80,67.24,67.56,61779.422,1723903199999,4169817.37882,12010,30232.587,2040286.51110,0
+1723903200000,67.56,67.69,67.40,67.42,46319.151,1723906799999,3128947.14201,12123,23164.321,1564897.40549,0
+1723906800000,67.42,67.46,67.04,67.35,74725.329,1723910399999,5023136.83966,10418,26391.015,1774613.64725,0
+1723910400000,67.34,67.47,66.81,67.19,69568.901,1723913999999,4669888.18901,17391,31005.637,2082427.79772,0
+1723914000000,67.19,67.34,67.00,67.26,39136.777,1723917599999,2628603.24017,7218,19439.755,1305892.11467,0
+1723917600000,67.27,67.66,67.27,67.65,55201.454,1723921199999,3726667.08357,9981,29947.423,2021693.07342,0
+1723921200000,67.65,67.67,67.31,67.39,32325.787,1723924799999,2180083.35337,9770,15296.127,1031548.71521,0
+1723924800000,67.39,67.69,67.39,67.62,38194.097,1723928399999,2579831.62754,7435,21104.287,1425461.34103,0
+1723928400000,67.62,67.67,67.46,67.58,23818.964,1723931999999,1609748.09056,7259,10193.894,688890.10362,0
+1723932000000,67.58,67.70,67.43,67.66,42390.136,1723935599999,2864644.77373,6520,22280.510,1505684.46338,0
+1723935600000,67.67,67.77,67.46,67.55,29588.774,1723939199999,1999571.17795,5703,14178.016,958172.09050,0
+1723939200000,67.54,67.80,67.39,67.39,62683.221,1723942799999,4236295.50157,11212,23187.883,1567326.90632,0
+1723942800000,67.39,67.65,67.35,67.63,34681.915,1723946399999,2341532.31787,6405,19457.549,1313872.19522,0
+1723946400000,67.63,67.89,67.44,67.76,49952.895,1723949999999,3378755.79793,11488,26232.566,1774443.04207,0
+1723950000000,67.76,67.84,67.37,67.53,52989.474,1723953599999,3579402.38000,9015,21781.028,1471360.74529,0
+1723953600000,67.53,67.67,67.22,67.54,50499.349,1723957199999,3404938.47049,11229,22328.459,1505824.25150,0
+1723957200000,67.55,67.65,67.21,67.26,25639.165,1723960799999,1729299.10948,5444,11691.522,788636.52374,0
+1723960800000,67.26,67.39,67.21,67.26,17202.409,1723964399999,1157593.24738,4074,9248.359,622308.44705,0
+1723964400000,67.25,67.41,67.08,67.30,51903.995,1723967999999,3489655.35563,10020,27863.634,1873533.50110,0
+1723968000000,67.29,67.46,67.07,67.33,43309.667,1723971599999,2911527.24203,7214,24617.605,1655376.37890,0
+1723971600000,67.33,67.68,67.20,67.42,52756.261,1723975199999,3556491.88646,11882,30990.262,2089051.49564,0
+1723975200000,67.42,67.63,67.29,67.57,47383.685,1723978799999,3196937.91357,7960,22055.017,1487924.29295,0
+1723978800000,67.58,67.68,67.40,67.57,29832.007,1723982399999,2014920.67746,6592,16036.922,1083009.44721,0
+1723982400000,67.56,68.12,67.53,67.63,77486.397,1723985999999,5257160.77332,16722,39251.681,2663384.25921,0
+1723986000000,67.64,67.82,66.87,66.94,83538.679,1723989599999,5623232.98270,13832,36512.599,2457024.63724,0
+1723989600000,66.93,67.42,66.50,66.61,158411.405,1723993199999,10579505.98916,26312,95269.661,6363397.56635,0
+1723993200000,66.61,66.97,66.46,66.94,86459.077,1723996799999,5762401.59528,12038,49637.289,3308123.10730,0
+1723996800000,66.93,67.03,66.58,66.84,87906.503,1724000399999,5878217.24034,13280,40388.194,2700610.94331,0
+1724000400000,66.83,67.21,66.75,66.96,65587.503,1724003999999,4393386.96916,11412,28632.752,1917914.96484,0
+1724004000000,66.96,67.21,66.68,66.73,30177.932,1724007599999,2020133.45003,6672,14538.128,973310.12636,0
+1724007600000,66.72,66.79,66.53,66.56,32538.242,1724011199999,2169232.11410,9028,18546.692,1236493.72634,0
+1724011200000,66.56,66.76,66.50,66.60,32414.152,1724014799999,2159078.44535,6514,17881.924,1191196.65479,0
+1724014800000,66.60,66.61,66.03,66.31,54243.474,1724018399999,3596372.68652,10834,23306.923,1545541.99025,0
+1724018400000,66.30,66.37,66.08,66.28,53595.787,1724021999999,3550358.48843,10279,26613.606,1762987.00448,0
+1724022000000,66.28,66.63,66.16,66.31,91185.656,1724025599999,6051672.07702,13599,44359.720,2943981.71111,0
+1724025600000,66.31,66.53,66.03,66.17,107779.650,1724029199999,7139385.05694,17312,58965.275,3905146.16548,0
+1724029200000,66.16,66.74,66.10,66.55,82886.208,1724032799999,5505728.57953,11711,49659.683,3298110.11693,0
+1724032800000,66.54,66.67,66.32,66.51,26732.764,1724036399999,1777606.16185,6733,13736.557,913458.94753,0
+1724036400000,66.51,66.57,66.10,66.12,48576.641,1724039999999,3219947.75854,7044,23877.276,1582960.06839,0
+1724040000000,66.12,66.43,65.93,66.42,56428.995,1724043599999,3731579.21126,9057,28762.568,1902787.93357,0
+1724043600000,66.42,66.49,66.15,66.22,39945.109,1724047199999,2648514.22369,7182,17780.671,1178977.91347,0
+1724047200000,66.22,66.37,66.08,66.25,33818.227,1724050799999,2239706.86995,6385,18370.560,1216517.09676,0
+1724050800000,66.26,66.58,66.24,66.57,35882.146,1724054399999,2384707.01707,6225,19673.725,1307485.11135,0
+1724054400000,66.57,66.85,66.48,66.81,50535.787,1724057999999,3368587.51809,7914,25717.066,1714299.76460,0
+1724058000000,66.82,67.39,66.66,66.81,130097.041,1724061599999,8713260.74056,17256,56257.295,3769292.24804,0
+1724061600000,66.81,66.99,66.54,66.55,77136.847,1724065199999,5149639.46782,12400,38209.167,2550823.05151,0
+1724065200000,66.54,66.85,66.38,66.76,49584.822,1724068799999,3300721.81217,8902,26725.944,1779331.32482,0
+1724068800000,66.76,67.35,66.69,66.87,86043.460,1724072399999,5767316.54026,13105,41781.674,2800837.08770,0
+1724072400000,66.86,67.29,66.11,66.31,88053.760,1724075999999,5877161.81015,14774,42430.027,2831902.03424,0
+1724076000000,66.30,66.54,65.79,66.53,129616.547,1724079599999,8581104.53773,19246,58455.532,3870641.77805,0
+1724079600000,66.54,66.72,66.21,66.29,81592.990,1724083199999,5419885.10167,12525,38719.258,2571558.15425,0
+1724083200000,66.29,66.70,66.22,66.58,51483.515,1724086799999,3422225.22310,10716,24423.870,1623252.93616,0
+1724086800000,66.58,66.81,66.32,66.50,83703.957,1724090399999,5572929.70735,15070,44637.884,2971695.54361,0
+1724090400000,66.50,66.85,66.18,66.84,41137.625,1724093999999,2733500.48376,9636,23845.140,1584580.19411,0
+1724094000000,66.85,67.12,66.69,66.89,45966.090,1724097599999,3076324.33451,10032,23752.366,1589769.08552,0
+1724097600000,66.89,66.97,66.50,66.66,43139.972,1724101199999,2877331.55388,7593,21212.130,1414657.05932,0
+1724101200000,66.66,66.89,66.52,66.52,32297.996,1724104799999,2153898.86615,6614,13093.961,873034.72797,0
+1724104800000,66.51,66.58,66.14,66.19,34892.827,1724108399999,2312880.07779,6994,17865.325,1184093.35933,0
+1724108400000,66.20,66.37,66.03,66.27,39422.601,1724111999999,2608903.06485,7618,22208.800,1470017.29651,0
+1724112000000,66.28,67.20,66.10,67.02,99924.749,1724115599999,6662731.87549,18081,50776.543,3384760.22051,0
+1724115600000,67.02,67.28,66.78,66.90,47387.791,1724119199999,3177412.91728,10473,24588.320,1648729.14574,0
+1724119200000,66.90,66.92,66.55,66.71,34253.586,1724122799999,2284929.64299,8114,19274.369,1285805.23132,0
+1724122800000,66.72,66.87,66.47,66.87,44176.360,1724126399999,2943849.32030,7081,24707.651,1646609.48402,0
+1724126400000,66.86,67.18,66.81,67.11,46876.773,1724129999999,3141556.21538,8563,27563.224,1847151.41889,0
+1724130000000,67.12,67.26,66.83,67.05,46828.167,1724133599999,3139873.53192,8300,24173.993,1620951.16817,0
+1724133600000,67.05,67.05,66.79,66.89,21868.594,1724137199999,1463058.88927,4577,11672.379,780859.58331,0
+1724137200000,66.89,67.14,66.81,67.13,34650.819,1724140799999,2320416.50199,6319,21334.052,1428567.52543,0
+1724140800000,67.14,67.16,66.11,66.22,88105.539,1724144399999,5856471.59392,14791,35294.824,2345488.78566,0
+1724144400000,66.22,66.37,66.11,66.29,42433.834,1724147999999,2810880.70830,9350,24502.266,1623127.29882,0
+1724148000000,66.29,66.44,66.15,66.17,47239.715,1724151599999,3133067.08845,6952,30389.445,2015821.31123,0
+1724151600000,66.17,66.23,65.94,66.11,67457.209,1724155199999,4458541.64008,9847,28971.961,1914945.52141,0
+1724155200000,66.12,66.26,66.02,66.12,34280.680,1724158799999,2267473.04936,6337,21042.702,1391946.82237,0
+1724158800000,66.13,66.18,65.66,66.07,89948.996,1724162399999,5926906.19535,15522,43539.923,2869491.06787,0
+1724162400000,66.06,66.07,64.98,65.02,151084.862,1724165999999,9873531.57949,27010,76632.797,5007342.70198,0
+1724166000000,65.02,65.03,63.43,63.62,257543.265,1724169599999,16550783.06325,36592,113644.432,7305381.05009,0
+1724169600000,63.62,63.91,63.11,63.58,162533.338,1724173199999,10324875.30933,27749,93172.626,5919284.15780,0
+1724173200000,63.58,64.22,63.54,63.96,105172.454,1724176799999,6719667.56026,15664,59353.950,3792393.59618,0
+1724176800000,63.96,64.26,63.78,64.12,67383.597,1724180399999,4318369.85592,11584,31773.765,2036334.31821,0
+1724180400000,64.11,64.64,64.03,64.53,46532.474,1724183999999,2998102.24576,9298,27600.677,1778340.84210,0
+1724184000000,64.53,64.74,64.22,64.43,53604.919,1724187599999,3456989.12464,9142,25156.437,1622691.43715,0
+1724187600000,64.43,64.80,64.06,64.75,54710.350,1724191199999,3524027.98386,8660,28644.211,1845483.46518,0
+1724191200000,64.75,64.90,64.60,64.67,43551.161,1724194799999,2819330.81503,7671,16102.018,1042538.95949,0
+1724194800000,64.68,64.79,64.37,64.38,27975.853,1724198399999,1806771.53053,6316,11832.968,764279.79647,0
+1724198400000,64.38,64.57,64.04,64.08,46426.614,1724201999999,2987630.15688,9226,22515.338,1449219.85928,0
+1724202000000,64.08,64.17,63.76,63.98,49121.948,1724205599999,3141499.71045,10332,25233.031,1613711.26602,0
+1724205600000,63.99,64.51,63.96,64.32,31970.022,1724209199999,2053978.49506,7591,16217.301,1041791.45359,0
+1724209200000,64.32,64.63,64.00,64.07,74188.671,1724212799999,4766263.53020,9869,29086.209,1869630.54479,0
+1724212800000,64.08,64.32,64.04,64.16,36936.310,1724216399999,2370725.40278,5944,22453.377,1441258.87144,0
+1724216400000,64.16,64.24,63.97,63.99,28631.816,1724219999999,1834666.23714,5323,12625.893,809100.81942,0
+1724220000000,63.99,64.06,63.79,63.83,36830.324,1724223599999,2354621.10972,6899,16730.637,1069789.42582,0
+1724223600000,63.83,63.98,63.03,63.45,153546.305,1724227199999,9749303.74134,20012,69543.889,4418920.42780,0
+1724227200000,63.46,63.62,63.05,63.10,81682.448,1724230799999,5167941.88476,14880,39990.135,2530464.60243,0
+1724230800000,63.10,63.13,62.66,62.85,100126.532,1724234399999,6289188.32632,16367,48593.092,3052124.15155,0
+1724234400000,62.84,63.12,62.32,62.49,122850.700,1724237999999,7694235.96014,17097,52489.667,3288083.26183,0
+1724238000000,62.50,62.77,62.42,62.72,51530.795,1724241599999,3226427.86367,8930,26974.991,1689009.84125,0
+1724241600000,62.73,62.78,62.43,62.73,48320.650,1724245199999,3026046.92607,8660,27172.569,1701726.39550,0
+1724245200000,62.73,63.30,62.13,63.25,128620.304,1724248799999,8055774.52579,19397,61848.590,3875467.75814,0
+1724248800000,63.24,63.55,62.70,63.09,179113.220,1724252399999,11317339.36132,27049,84465.511,5336785.46210,0
+1724252400000,63.09,63.20,62.51,62.53,79191.549,1724255999999,4979165.30210,12953,36339.153,2285017.47735,0
+1724256000000,62.52,62.73,62.03,62.54,90067.972,1724259599999,5617098.71052,17088,47172.107,2942061.24505,0
+1724259600000,62.55,62.78,62.25,62.58,83246.604,1724263199999,5206481.33932,13276,46239.845,2892461.55758,0
+1724263200000,62.59,63.35,62.47,63.34,151906.200,1724266799999,9567232.41361,21712,79566.070,5011493.38995,0
+1724266800000,63.34,64.37,63.30,64.33,170442.705,1724270399999,10861643.21876,27030,89544.993,5706652.23185,0
+1724270400000,64.33,64.58,63.83,63.98,118284.196,1724273999999,7602650.04286,20702,49578.282,3186778.42312,0
+1724274000000,63.99,64.41,63.90,64.31,62735.853,1724277599999,4028159.12087,12499,34109.860,2190005.61981,0
+1724277600000,64.31,64.72,64.29,64.50,52187.744,1724281199999,3366216.82133,10617,25881.221,1669296.23310,0
+1724281200000,64.50,64.60,64.14,64.23,50980.759,1724284799999,3281296.68941,8016,21782.466,1402414.52202,0
+1724284800000,64.23,64.35,63.73,63.74,53845.532,1724288399999,3451726.62565,12841,22391.297,1436140.76001,0
+1724288400000,63.74,63.92,63.54,63.62,50954.441,1724291999999,3244425.23176,11211,23559.008,1500337.79392,0
+1724292000000,63.63,63.68,62.45,62.87,144165.938,1724295599999,9077084.40999,19964,61409.260,3868044.82682,0
+1724295600000,62.87,63.29,62.77,63.22,57036.532,1724299199999,3595658.82530,11255,28167.163,1775618.58320,0
+1724299200000,63.22,63.35,63.14,63.33,33054.959,1724302799999,2090994.68728,7037,18645.076,1179547.56597,0
+1724302800000,63.33,63.57,63.14,63.45,38888.279,1724306399999,2464414.14018,7841,19960.988,1265017.41546,0
+1724306400000,63.46,63.63,63.30,63.36,26377.287,1724309999999,1673696.27161,5945,13535.138,858784.65083,0
+1724310000000,63.36,63.48,63.25,63.38,30964.122,1724313599999,1962135.78309,5868,14298.030,906125.37799,0
+1724313600000,63.38,63.70,63.29,63.49,54830.934,1724317199999,3482124.35670,10183,25172.467,1598833.51201,0
+1724317200000,63.49,63.53,63.08,63.28,52323.144,1724320799999,3311136.74312,8450,16454.819,1041836.36290,0
+1724320800000,63.27,63.69,63.23,63.66,35005.900,1724324399999,2222451.54712,7467,20240.420,1285029.64799,0
+1724324400000,63.66,63.67,63.28,63.57,33351.639,1724327999999,2117201.45568,7000,16582.084,1052660.43265,0
+1724328000000,63.56,63.64,63.21,63.47,45956.730,1724331599999,2913291.71850,10420,21209.339,1344489.20486,0
+1724331600000,63.47,63.49,62.89,63.22,67570.604,1724335199999,4271042.92464,14271,26964.308,1704426.42007,0
+1724335200000,63.22,63.37,63.05,63.30,48152.062,1724338799999,3044618.69682,12762,22047.472,1393998.08255,0
+1724338800000,63.30,63.57,62.73,63.01,62157.500,1724342399999,3927900.78689,12590,29682.616,1876519.01239,0
+1724342400000,63.01,63.30,62.96,63.08,35700.645,1724345999999,2254449.33174,10176,17367.672,1096853.63368,0
+1724346000000,63.09,63.63,62.90,63.45,86573.607,1724349599999,5480888.37929,13730,48672.611,3079498.81492,0
+1724349600000,63.46,63.79,63.41,63.64,58721.636,1724353199999,3737265.18426,11311,23501.091,1495881.51907,0
+1724353200000,63.63,63.83,63.56,63.74,29819.402,1724356799999,1899361.20425,10095,13140.026,836896.65134,0
+1724356800000,63.74,64.12,63.57,63.77,77996.932,1724360399999,4975873.39358,12369,29551.060,1884539.90692,0
+1724360400000,63.77,63.78,63.45,63.65,29595.071,1724363999999,1882123.90047,6010,12803.461,814262.05754,0
+1724364000000,63.66,63.91,63.60,63.81,39040.049,1724367599999,2489465.16408,7542,17121.273,1091657.92708,0
+1724367600000,63.82,63.84,63.67,63.72,20312.645,1724371199999,1294853.02389,4985,8616.338,549232.89819,0
+1724371200000,63.72,64.00,63.66,63.68,43150.242,1724374799999,2752784.36987,9107,22117.513,1411071.75736,0
+1724374800000,63.68,63.86,63.56,63.57,26839.807,1724378399999,1710028.63645,7541,12570.057,800977.31947,0
+1724378400000,63.57,63.91,63.55,63.86,27165.780,1724381999999,1732170.47778,9052,16309.275,1039784.19696,0
+1724382000000,63.86,63.94,63.63,63.80,15980.562,1724385599999,1019552.57889,5060,6402.827,408457.55402,0
+1724385600000,63.81,64.07,63.81,63.90,28019.953,1724389199999,1791569.07972,8391,13663.036,873631.52189,0
+1724389200000,63.90,64.20,63.89,64.08,43383.003,1724392799999,2779052.42460,9883,21018.468,1346676.41444,0
+1724392800000,64.08,64.38,63.94,64.26,33272.544,1724396399999,2134343.22933,8052,17766.275,1139727.80246,0
+1724396400000,64.27,64.42,63.92,64.07,33282.618,1724399999999,2135047.94678,9677,13177.154,845330.24131,0
+1724400000000,64.06,64.26,63.98,64.12,25193.316,1724403599999,1614906.17405,7014,13438.517,861563.24491,0
+1724403600000,64.12,64.44,63.98,64.03,46000.593,1724407199999,2952952.56654,11829,18272.608,1173349.57296,0
+1724407200000,64.03,64.10,64.00,64.03,22705.225,1724410799999,1454463.44094,4399,11510.212,737431.21055,0
+1724410800000,64.04,64.08,63.82,63.88,36878.134,1724414399999,2358091.47248,7068,15052.941,962599.12734,0
+1724414400000,63.87,64.07,63.87,64.06,34456.900,1724417999999,2204249.61669,8648,17858.426,1142490.30564,0
+1724418000000,64.05,64.09,63.70,63.83,42135.280,1724421599999,2693555.77297,7628,20265.827,1295713.03343,0
+1724421600000,63.84,64.66,63.40,63.94,256688.543,1724425199999,16442971.43470,35982,128058.248,8204758.38367,0
+1724425200000,63.94,64.90,63.82,64.75,107713.448,1724428799999,6943681.11917,16895,54549.627,3517565.28351,0
+1724428800000,64.74,64.94,64.60,64.86,50847.443,1724432399999,3293646.94331,10119,26834.253,1738539.43974,0
+1724432400000,64.85,65.45,64.74,65.43,117275.258,1724435999999,7635438.78995,15191,69848.808,4549483.15667,0
+1724436000000,65.42,65.72,65.05,65.48,121524.008,1724439599999,7948736.17292,16951,55074.705,3603843.01585,0
+1724439600000,65.48,65.82,65.33,65.79,58615.778,1724443199999,3848627.05173,10929,23289.752,1529453.91384,0
+1724443200000,65.80,66.01,65.65,66.00,64076.401,1724446799999,4220724.30499,10113,31022.750,2043924.42217,0
+1724446800000,66.00,66.40,65.92,66.35,77764.251,1724450399999,5143984.49379,10015,44038.037,2912515.84533,0
+1724450400000,66.35,66.84,66.00,66.10,87043.741,1724453999999,5785988.30845,15337,37096.406,2466279.06988,0
+1724454000000,66.11,66.35,66.01,66.07,38359.517,1724457599999,2539260.82072,7931,19082.818,1263216.39460,0
+1724457600000,66.08,66.21,65.69,65.86,68196.206,1724461199999,4498868.48262,12220,29080.551,1918376.49438,0
+1724461200000,65.85,65.95,65.38,65.74,53296.256,1724464799999,3496687.67869,11697,23512.455,1542434.73199,0
+1724464800000,65.73,66.20,65.62,66.20,48994.351,1724468399999,3228022.55666,10189,22156.913,1459852.44770,0
+1724468400000,66.20,66.28,65.97,66.03,30312.419,1724471999999,2005212.55152,8021,12980.143,858756.77211,0
+1724472000000,66.02,66.22,65.77,65.79,51396.658,1724475599999,3393004.93800,7812,24122.340,1592685.91247,0
+1724475600000,65.79,66.12,65.77,66.08,26117.853,1724479199999,1723238.12835,5473,13260.895,874938.81225,0
+1724479200000,66.08,66.31,66.00,66.26,35469.583,1724482799999,2347607.90445,6810,20264.737,1341320.63557,0
+1724482800000,66.26,66.52,66.24,66.46,31997.664,1724486399999,2123936.52314,7995,16845.549,1118255.45285,0
+1724486400000,66.46,66.70,66.29,66.67,30902.557,1724489999999,2054805.10561,7011,13564.484,902414.07807,0
+1724490000000,66.66,66.95,66.36,66.94,49440.762,1724493599999,3294545.77747,10992,23238.660,1549075.65703,0
+1724493600000,66.94,67.52,66.79,67.16,90745.265,1724497199999,6099266.17023,15601,46721.695,3140102.14812,0
+1724497200000,67.16,67.28,66.68,66.74,52161.007,1724500799999,3492201.93876,9375,17387.245,1164609.39881,0
+1724500800000,66.74,67.12,66.65,66.96,37005.009,1724504399999,2475857.70754,10883,19506.726,1305260.87504,0
+1724504400000,66.97,67.33,66.80,67.05,46147.385,1724507999999,3095964.34953,9530,23416.470,1570779.80019,0
+1724508000000,67.04,67.10,66.68,66.94,40026.806,1724511599999,2678260.23762,10395,16444.704,1100699.82680,0
+1724511600000,66.94,67.38,66.67,67.26,58491.932,1724515199999,3918265.53203,10492,33214.317,2226184.46288,0
+1724515200000,67.26,67.99,67.20,67.74,88920.363,1724518799999,6018021.41503,16708,42511.378,2876832.85494,0
+1724518800000,67.73,67.75,67.31,67.42,55538.178,1724522399999,3750483.00654,9868,27800.115,1877457.27360,0
+1724522400000,67.41,67.82,67.28,67.78,44617.094,1724525999999,3015798.68415,9633,22880.506,1546735.40828,0
+1724526000000,67.78,67.87,67.42,67.51,19858.011,1724529599999,1343921.87423,8191,9376.085,634822.87060,0
+1724529600000,67.50,67.54,67.13,67.20,39819.096,1724533199999,2680412.89613,7597,19170.891,1290526.23826,0
+1724533200000,67.20,67.20,65.93,66.13,134363.435,1724536799999,8945340.34176,22286,60141.788,4007614.83836,0
+1724536800000,66.13,66.46,66.03,66.28,63539.760,1724540399999,4211390.38351,13925,31715.137,2102096.70612,0
+1724540400000,66.28,66.58,66.27,66.55,30965.669,1724543999999,2056615.32312,6619,18670.305,1240085.12104,0
+1724544000000,66.55,66.86,65.99,66.01,78576.546,1724547599999,5224186.17268,14001,35053.454,2331836.12551,0
+1724547600000,66.01,66.44,65.44,65.97,107451.884,1724551199999,7072165.77449,17046,42600.158,2804202.55700,0
+1724551200000,65.96,66.37,65.91,66.36,28391.559,1724554799999,1877187.22565,7555,13683.401,904709.38464,0
+1724554800000,66.36,66.40,65.62,65.98,113960.393,1724558399999,7503161.54964,17862,50336.809,3315738.55806,0
+1724558400000,65.99,66.02,65.42,65.95,55729.427,1724561999999,3663417.26356,11150,25436.605,1672451.79121,0
+1724562000000,65.94,65.99,65.63,65.77,18081.338,1724565599999,1190051.55306,5209,10131.217,666886.09188,0
+1724565600000,65.77,65.78,65.43,65.56,33916.129,1724569199999,2223471.18157,7363,18504.103,1213089.06440,0
+1724569200000,65.56,65.58,64.38,64.69,168472.409,1724572799999,10926933.03277,21996,66178.357,4290987.65534,0
+1724572800000,64.69,65.29,64.37,65.13,48506.055,1724576399999,3147927.16573,10038,26500.960,1720090.07914,0
+1724576400000,65.13,65.25,64.88,65.16,36703.449,1724579999999,2388521.88371,7916,19162.860,1246893.04304,0
+1724580000000,65.17,65.18,64.81,64.91,32739.817,1724583599999,2126942.38305,6595,16467.591,1069956.46868,0
+1724583600000,64.91,65.34,64.88,65.05,31861.112,1724587199999,2076034.24384,7197,16119.195,1050187.10381,0
+1724587200000,65.04,65.34,64.99,65.29,32123.002,1724590799999,2093868.37678,6933,18074.300,1178334.13985,0
+1724590800000,65.29,65.56,65.15,65.39,41546.017,1724594399999,2716673.35371,8262,19046.437,1245645.31960,0
+1724594400000,65.40,65.71,65.37,65.64,40167.692,1724597999999,2632528.08325,8455,22226.611,1456850.78384,0
+1724598000000,65.64,65.86,65.17,65.23,61760.616,1724601599999,4047828.04503,8762,25597.254,1678091.69876,0
+1724601600000,65.23,65.50,64.72,64.82,57911.568,1724605199999,3766549.80961,9824,24817.814,1614584.15525,0
+1724605200000,64.82,65.17,64.77,64.95,31615.871,1724608799999,2055089.65060,6869,20095.150,1306251.72974,0
+1724608800000,64.95,65.27,64.88,65.13,23129.140,1724612399999,1504944.12846,5355,11716.009,762273.41067,0
+1724612400000,65.12,65.16,65.01,65.06,13089.913,1724615999999,851877.89012,4649,7186.767,467673.61566,0
+1724616000000,65.06,65.15,64.90,64.93,16228.770,1724619599999,1055001.15521,3717,6887.422,447838.29382,0
+1724619600000,64.92,65.34,64.83,65.07,29599.695,1724623199999,1928377.41552,6404,15931.160,1038016.30070,0
+1724623200000,65.08,65.45,64.97,65.19,43728.647,1724626799999,2850816.42620,7707,18432.813,1201819.49807,0
+1724626800000,65.19,65.45,64.51,64.76,61940.505,1724630399999,4027488.25142,10826,30599.813,1991237.52036,0
+1724630400000,64.77,65.05,64.46,64.65,69534.064,1724633999999,4502856.53834,14059,30829.313,1996757.13124,0
+1724634000000,64.65,64.75,64.23,64.38,46285.625,1724637599999,2984269.58752,11564,19169.191,1236418.31440,0
+1724637600000,64.37,64.47,63.91,64.33,59022.995,1724641199999,3787607.23993,12272,28779.113,1847110.36202,0
+1724641200000,64.33,64.44,64.12,64.33,44071.141,1724644799999,2832773.16290,6597,24990.540,1606539.22410,0
+1724644800000,64.34,64.51,64.21,64.34,45512.544,1724648399999,2929986.72719,7166,24644.099,1586650.17185,0
+1724648400000,64.35,64.51,64.15,64.28,33842.237,1724651999999,2176529.39319,6544,16991.943,1092838.79410,0
+1724652000000,64.28,64.37,63.98,64.03,43774.196,1724655599999,2806914.68056,8749,20729.508,1329481.49114,0
+1724655600000,64.04,64.24,63.93,64.01,36794.140,1724659199999,2357181.07696,7721,17070.678,1093588.97186,0
+1724659200000,64.02,64.42,63.98,64.41,37845.402,1724662799999,2433065.64115,8913,20998.732,1349963.49242,0
+1724662800000,64.40,64.67,64.08,64.60,57778.604,1724666399999,3720453.08236,13703,28615.131,1842966.59769,0
+1724666400000,64.60,64.81,64.25,64.31,53240.027,1724669999999,3439584.84357,10253,26631.402,1720648.20505,0
+1724670000000,64.31,64.38,64.08,64.09,45273.418,1724673599999,2907314.02777,8611,23869.158,1532423.70606,0
+1724673600000,64.09,64.14,63.47,63.79,95380.470,1724677199999,6086882.19256,18355,42298.969,2699481.85005,0
+1724677200000,63.78,64.47,63.60,64.46,90620.142,1724680799999,5807014.02077,16766,50395.399,3230372.99872,0
+1724680800000,64.46,64.57,63.64,64.34,137426.701,1724684399999,8826377.21221,22914,62557.653,4019263.63683,0
+1724684400000,64.34,64.55,63.96,64.29,43213.749,1724687999999,2778624.90408,10405,19291.066,1240561.90309,0
+1724688000000,64.28,64.31,63.92,64.29,36425.616,1724691599999,2336942.18526,10896,18034.066,1157102.35340,0
+1724691600000,64.30,64.36,63.16,63.40,104323.165,1724695199999,6632981.64707,16014,46376.262,2948381.86813,0
+1724695200000,63.39,64.15,62.89,63.94,165628.202,1724698799999,10495891.76749,19934,69251.107,4390298.21170,0
+1724698800000,63.94,64.08,63.66,63.81,33765.662,1724702399999,2156163.36706,8951,15769.508,1007143.26041,0
+1724702400000,63.81,64.00,63.39,63.84,39564.364,1724705999999,2518196.50726,8657,17670.468,1124540.49595,0
+1724706000000,63.83,63.90,63.07,63.48,50571.564,1724709599999,3204916.46026,12898,23881.215,1513222.61298,0
+1724709600000,63.48,63.60,63.25,63.47,29805.422,1724713199999,1890087.47902,6375,16328.916,1035385.62513,0
+1724713200000,63.48,63.62,62.97,62.97,28687.762,1724716799999,1816171.45031,5318,12221.096,773517.45799,0
+1724716800000,62.97,63.38,62.91,63.11,47076.298,1724720399999,2972334.18430,12602,20209.549,1276184.29039,0
+1724720400000,63.11,63.43,63.05,63.12,32579.128,1724723999999,2060853.71648,10528,15743.670,995623.04082,0
+1724724000000,63.12,63.31,62.83,63.10,35052.788,1724727599999,2210224.37216,17484,18233.207,1149858.53910,0
+1724727600000,63.10,63.40,62.95,63.30,27012.697,1724731199999,1706960.50262,11082,13743.644,868431.97244,0
+1724731200000,63.31,63.46,63.16,63.37,17572.520,1724734799999,1112712.63040,6940,9489.260,600906.67243,0
+1724734800000,63.37,63.75,63.31,63.68,21674.490,1724738399999,1377006.23582,6353,11311.102,718585.86362,0
+1724738400000,63.68,63.70,63.03,63.06,34991.367,1724741999999,2214207.29904,8076,17513.193,1108013.20383,0
+1724742000000,63.07,63.34,63.00,63.24,25489.562,1724745599999,1609537.25387,8461,13276.139,838212.72120,0
+1724745600000,63.24,63.37,62.78,63.22,41439.325,1724749199999,2610946.79311,9564,17941.344,1130534.14595,0
+1724749200000,63.22,63.38,62.84,63.00,37378.544,1724752799999,2358951.41557,8752,18332.763,1157049.59128,0
+1724752800000,62.99,62.99,62.31,62.59,92708.744,1724756399999,5800648.96858,15248,42498.789,2659286.18592,0
+1724756400000,62.59,63.08,62.39,62.88,57870.225,1724759999999,3637461.74128,9832,28632.695,1800036.87689,0
+1724760000000,62.89,62.98,62.53,62.92,47474.419,1724763599999,2980120.14797,10798,22289.749,1399413.58414,0
+1724763600000,62.93,63.05,62.70,62.72,34746.086,1724767199999,2185468.36287,9756,17575.252,1105488.75640,0
+1724767200000,62.72,62.82,62.05,62.74,135260.917,1724770799999,8452514.02776,19307,69850.493,4367167.42040,0
+1724770800000,62.74,62.99,62.56,62.92,40905.054,1724774399999,2570339.22865,9006,19562.401,1229388.35051,0
+1724774400000,62.92,63.45,62.80,62.98,68251.356,1724777999999,4312337.64543,12328,36084.205,2279569.99549,0
+1724778000000,62.98,63.41,62.91,63.40,39232.051,1724781599999,2479629.12835,9139,22726.892,1436390.09430,0
+1724781600000,63.41,63.67,63.33,63.66,65297.896,1724785199999,4146821.60217,8986,36677.002,2328961.03227,0
+1724785200000,63.66,63.92,63.33,63.49,53104.202,1724788799999,3381310.02643,9625,23792.339,1515541.39852,0
+1724788800000,63.50,63.68,63.28,63.33,34269.494,1724792399999,2175279.55998,7434,15785.316,1001920.72449,0
+1724792400000,63.33,63.54,59.76,61.23,351213.584,1724795999999,21682667.69739,40290,146389.040,9037041.75421,0
+1724796000000,61.22,61.25,58.95,60.39,456164.928,1724799599999,27383429.70545,60857,220080.834,13214159.15747,0
+1724799600000,60.39,60.73,59.93,60.34,88610.325,1724803199999,5346358.72989,16505,40645.958,2452441.75619,0
+1724803200000,60.34,60.34,59.73,60.17,91704.908,1724806799999,5508526.57567,19512,45587.638,2738107.43339,0
+1724806800000,60.18,60.37,59.72,60.24,57522.401,1724810399999,3454895.57308,14289,25761.034,1547126.66589,0
+1724810400000,60.24,60.46,59.94,60.45,61764.022,1724813999999,3718572.61458,11838,30324.330,1826312.48666,0
+1724814000000,60.45,60.80,60.38,60.75,43043.711,1724817599999,2608705.52902,8512,23659.635,1434171.27397,0
+1724817600000,60.75,60.82,60.58,60.70,29473.830,1724821199999,1789353.53265,6955,12650.845,768026.67459,0
+1724821200000,60.71,61.01,60.59,60.85,49091.973,1724824799999,2988425.94070,8102,21520.352,1310384.62872,0
+1724824800000,60.85,60.86,60.66,60.77,34453.356,1724828399999,2093092.97461,5975,11744.732,713516.87052,0
+1724828400000,60.78,60.79,59.94,60.02,80102.943,1724831999999,4835849.11998,12742,35358.685,2134572.97578,0
+1724832000000,60.01,60.75,59.69,60.65,86927.205,1724835599999,5237821.80280,15041,49732.069,2996791.99564,0
+1724835600000,60.65,61.74,60.48,61.65,185618.016,1724839199999,11354777.74116,20534,91903.265,5623695.66160,0
+1724839200000,61.64,61.74,61.26,61.52,125088.525,1724842799999,7695110.55229,15400,62773.353,3861924.22900,0
+1724842800000,61.52,61.81,61.39,61.52,54783.855,1724846399999,3375642.38995,9056,26872.315,1655543.66840,0
+1724846400000,61.51,61.96,61.37,61.53,72010.512,1724849999999,4437117.19716,10119,30937.637,1906673.82520,0
+1724850000000,61.53,61.59,60.91,60.97,102985.726,1724853599999,6316028.63128,14006,56225.835,3447525.46100,0
+1724853600000,60.98,61.72,60.50,60.91,133544.242,1724857199999,8154476.30914,21635,67236.263,4107234.49558,0
+1724857200000,60.90,60.93,60.27,60.78,121810.266,1724860799999,7382028.98590,21366,61249.151,3711694.75087,0
+1724860800000,60.78,60.97,59.37,60.93,223225.612,1724864399999,13410423.42114,36666,110479.549,6639400.07526,0
+1724864400000,60.93,61.08,60.30,60.42,73234.903,1724867999999,4450183.08321,15079,34772.355,2113478.18603,0
+1724868000000,60.42,61.45,60.27,61.42,76067.941,1724871599999,4630687.76071,14283,46368.713,2822973.83660,0
+1724871600000,61.43,61.67,61.13,61.22,67389.531,1724875199999,4140494.54105,15077,30557.823,1877924.45573,0
+1724875200000,61.22,62.34,61.17,62.15,120689.168,1724878799999,7452253.35377,23121,59967.194,3703556.40826,0
+1724878800000,62.15,62.29,61.86,61.88,43603.243,1724882399999,2706336.24308,9617,20130.942,1249494.26060,0
+1724882400000,61.89,62.11,61.49,61.99,35229.121,1724885999999,2177276.16245,9838,16330.264,1009297.99000,0
+1724886000000,61.99,62.03,61.66,61.79,31481.446,1724889599999,1947630.05300,7865,13634.534,843719.98792,0
+1724889600000,61.79,61.90,61.47,61.88,50545.944,1724893199999,3118619.87072,11783,19661.959,1213370.04120,0
+1724893200000,61.89,62.07,61.48,61.85,30110.083,1724896799999,1859650.72673,8466,14985.340,925575.16951,0
+1724896800000,61.85,62.16,61.70,62.04,26116.834,1724900399999,1618063.28064,8654,10721.898,664332.85959,0
+1724900400000,62.04,62.25,61.95,62.17,24348.262,1724903999999,1511951.79553,6445,9504.981,590395.75048,0
+1724904000000,62.17,62.18,61.82,61.89,27886.767,1724907599999,1728106.74574,7043,13724.164,850299.35459,0
+1724907600000,61.89,62.04,61.81,62.00,24229.423,1724911199999,1500175.08170,6122,12463.619,771754.61879,0
+1724911200000,62.00,62.26,61.91,62.13,40963.717,1724914799999,2543797.31282,7945,22257.137,1382201.98427,0
+1724914800000,62.13,62.62,62.13,62.46,47275.175,1724918399999,2950349.60094,9710,21477.199,1340409.40180,0
+1724918400000,62.46,62.60,62.10,62.19,62033.556,1724921999999,3864713.47300,10894,30156.324,1878333.19229,0
+1724922000000,62.19,62.30,62.10,62.15,24803.101,1724925599999,1542482.69025,6354,13389.917,832807.96649,0
+1724925600000,62.15,62.69,62.11,62.54,45800.172,1724929199999,2860083.48202,9121,28513.852,1780629.65428,0
+1724929200000,62.54,62.63,62.11,62.14,57648.977,1724932799999,3601379.85374,10580,29530.728,1845125.47657,0
+1724932800000,62.14,62.67,62.11,62.64,44994.254,1724936399999,2808438.13447,10401,26077.966,1628186.14982,0
+1724936400000,62.63,62.88,62.44,62.86,51409.965,1724939999999,3221471.58981,10107,26030.880,1631253.46824,0
+1724940000000,62.87,63.35,62.81,62.91,94288.332,1724943599999,5946757.71480,15564,40360.564,2546018.20127,0
+1724943600000,62.91,63.46,62.91,63.34,76925.100,1724947199999,4870745.36424,11957,37244.993,2357329.47269,0
+1724947200000,63.35,63.63,63.27,63.53,71726.955,1724950799999,4551251.39482,12447,33227.303,2108516.02081,0
+1724950800000,63.53,63.88,63.09,63.41,140350.495,1724954399999,8918875.53333,21493,55016.021,3496262.07642,0
+1724954400000,63.41,63.42,61.71,61.78,219202.324,1724957999999,13712491.59063,32620,100362.587,6277656.22394,0
+1724958000000,61.79,63.07,61.48,63.07,165146.660,1724961599999,10267919.01754,27053,93377.200,5804957.53635,0
+1724961600000,63.07,63.37,61.82,62.00,180456.777,1724965199999,11298825.90335,26979,73696.806,4612153.71839,0
+1724965200000,62.00,62.49,61.08,62.38,156662.467,1724968799999,9663485.64807,23512,87682.960,5408586.03285,0
+1724968800000,62.38,63.29,61.91,61.93,255224.491,1724972399999,15973959.12038,37993,112257.530,7025491.00118,0
+1724972400000,61.92,62.52,61.50,62.43,121318.711,1724975999999,7515067.99466,20992,64737.935,4008357.60683,0
+1724976000000,62.43,62.56,62.01,62.10,58191.711,1724979599999,3624751.59569,12196,25500.053,1588086.10217,0
+1724979600000,62.09,62.28,61.81,62.21,40117.017,1724983199999,2489970.27438,10481,18359.048,1139299.30420,0
+1724983200000,62.20,62.42,61.96,62.39,38121.966,1724986799999,2373787.24364,8344,19963.799,1243383.48645,0
+1724986800000,62.39,62.42,62.04,62.17,41344.235,1724990399999,2573898.49388,7718,17783.008,1107138.21537,0
+1724990400000,62.17,62.37,62.02,62.10,25591.573,1724993999999,1591159.95636,6302,9401.106,584586.96055,0
+1724994000000,62.10,62.27,61.86,62.02,29928.030,1724997599999,1857573.85318,7929,13282.890,824394.53645,0
+1724997600000,62.02,62.54,61.89,62.53,42948.990,1725001199999,2670679.13814,8196,24871.880,1547035.21135,0
+1725001200000,62.54,64.02,62.48,63.93,214027.671,1725004799999,13598322.88875,30084,113825.861,7225500.60713,0
+1725004800000,63.94,63.97,63.05,63.17,140278.454,1725008399999,8908520.40954,17701,62368.354,3960741.65228,0
+1725008400000,63.18,63.42,63.08,63.28,74532.488,1725011999999,4715232.02166,12512,41077.945,2598536.88080,0
+1725012000000,63.28,63.55,63.14,63.39,50663.887,1725015599999,3209512.11932,9557,29065.689,1841646.75434,0
+1725015600000,63.40,63.59,63.30,63.50,76600.384,1725019199999,4861343.18025,12380,39505.621,2507195.12966,0
+1725019200000,63.50,63.92,63.25,63.29,118670.339,1725022799999,7547757.43187,19837,59802.166,3804871.13741,0
+1725022800000,63.30,63.54,62.62,63.14,120386.641,1725026399999,7601623.01189,20910,57268.766,3617575.26684,0
+1725026400000,63.14,63.17,61.97,62.04,148864.042,1725029999999,9323506.87933,25358,69831.151,4374563.61174,0
+1725030000000,62.03,62.32,61.50,61.75,233808.282,1725033599999,14474974.47051,39541,125748.183,7785702.36694,0
+1725033600000,61.75,62.85,61.55,62.76,152132.156,1725037199999,9461940.24299,28432,82655.519,5142133.57755,0
+1725037200000,62.76,62.87,62.36,62.64,56643.552,1725040799999,3544445.27139,13962,27137.107,1698200.06130,0
+1725040800000,62.63,63.88,62.63,63.75,129821.489,1725044399999,8215493.40876,21455,73002.488,4620930.90642,0
+1725044400000,63.74,64.70,63.33,64.55,196010.245,1725047999999,12546472.02421,27638,106110.445,6794445.03969,0
+1725048000000,64.54,64.60,63.95,64.49,111897.244,1725051599999,7193685.26951,19496,54958.831,3533272.92673,0
+1725051600000,64.49,65.35,64.46,65.09,125827.503,1725055199999,8171017.82021,19177,62053.906,4030249.37521,0
+1725055200000,65.10,65.40,64.60,64.99,97747.351,1725058799999,6354704.98065,15674,42042.388,2733157.95883,0
+1725058800000,64.99,65.14,64.80,64.90,51561.285,1725062399999,3349437.05953,9576,22294.273,1448432.76179,0
+1725062400000,64.90,65.47,64.88,65.36,76461.165,1725065999999,4986931.95732,15778,39403.031,2569157.53694,0
+1725066000000,65.36,66.05,65.35,65.74,117516.845,1725069599999,7720634.68025,17982,65302.467,4290278.16156,0
+1725069600000,65.74,65.91,65.52,65.71,61941.102,1725073199999,4068849.64687,10804,27735.766,1821934.44062,0
+1725073200000,65.72,65.92,65.48,65.72,66571.777,1725076799999,4373524.89295,10185,31940.865,2098065.51129,0
+1725076800000,65.73,65.80,65.12,65.58,89544.841,1725080399999,5859651.97364,14728,44550.831,2914911.27962,0
+1725080400000,65.58,65.60,65.37,65.48,40308.202,1725083999999,2639457.47569,8093,18773.239,1229250.14701,0
+1725084000000,65.48,66.42,65.26,66.04,179354.190,1725087599999,11825483.60859,25061,95150.163,6272205.11615,0
+1725087600000,66.04,66.18,65.60,65.63,70555.142,1725091199999,4646765.55691,12146,33447.155,2202648.57642,0
+1725091200000,65.64,65.71,65.07,65.20,88706.256,1725094799999,5802281.11411,13828,37601.444,2460347.21258,0
+1725094800000,65.20,65.72,65.17,65.54,91597.912,1725098399999,5994717.36321,15114,49692.813,3252297.60206,0
+1725098400000,65.55,65.97,65.55,65.90,63248.975,1725101999999,4164302.95318,11534,34757.468,2288181.74493,0
+1725102000000,65.90,66.00,65.63,65.67,49462.702,1725105599999,3255753.44398,8519,18932.153,1246478.70882,0
+1725105600000,65.68,65.80,65.19,65.43,92994.713,1725109199999,6089389.86618,13762,43132.307,2823347.54144,0
+1725109200000,65.43,65.62,64.98,65.08,83832.054,1725112799999,5473801.08185,12251,33834.034,2210171.41959,0
+1725112800000,65.07,65.34,64.83,64.93,83793.075,1725116399999,5453341.56107,13540,37634.413,2450533.35012,0
+1725116400000,64.94,65.51,64.92,65.48,70875.446,1725119999999,4619426.66854,12798,38148.134,2486852.79057,0
+1725120000000,65.48,65.61,65.13,65.43,77837.638,1725123599999,5086803.61926,13620,40392.983,2640206.56511,0
+1725123600000,65.43,65.43,64.86,65.11,51963.724,1725127199999,3384006.09260,10998,25374.494,1652389.46998,0
+1725127200000,65.11,65.31,64.85,64.92,45692.511,1725130799999,2976517.22119,8864,22753.908,1482863.87193,0
+1725130800000,64.92,65.11,64.86,65.00,26231.160,1725134399999,1704541.90712,6426,13906.168,903833.93690,0
+1725134400000,65.01,65.08,64.82,64.91,26811.095,1725137999999,1741283.14709,5813,14863.840,965390.82403,0
+1725138000000,64.91,65.38,64.82,65.28,28676.157,1725141599999,1867044.17138,6578,15899.763,1034929.27089,0
+1725141600000,65.28,65.28,65.02,65.04,19202.020,1725145199999,1251162.93311,5222,10347.300,674197.17764,0
+1725145200000,65.04,65.11,64.91,64.94,15121.488,1725148799999,983061.87942,4061,7459.463,484955.61257,0
+1725148800000,64.93,64.99,64.56,64.59,54865.460,1725152399999,3552672.37519,10090,26260.273,1700400.78106,0
+1725152400000,64.59,64.59,64.15,64.18,60433.598,1725155999999,3888586.54140,10887,25531.756,1643248.16247,0
+1725156000000,64.18,64.51,63.97,64.40,74719.461,1725159599999,4795893.33848,14231,44683.802,2868894.75933,0
+1725159600000,64.39,64.53,64.30,64.39,31082.903,1725163199999,2002113.74983,7288,18232.650,1174549.16153,0
+1725163200000,64.40,64.51,64.15,64.34,31878.951,1725166799999,2051035.81742,8626,15163.557,975778.77517,0
+1725166800000,64.34,64.50,63.77,63.96,73752.094,1725170399999,4733024.77440,13181,36455.595,2339648.27278,0
+1725170400000,63.96,64.65,63.90,64.42,47331.153,1725173999999,3045213.36535,10153,24599.516,1582725.34945,0
+1725174000000,64.43,64.55,64.10,64.35,36824.187,1725177599999,2368886.95899,10852,18157.727,1168149.75732,0
+1725177600000,64.34,64.39,64.05,64.16,23802.519,1725181199999,1528067.49860,5615,9009.595,578478.95595,0
+1725181200000,64.16,64.36,64.07,64.17,41016.071,1725184799999,2634623.27835,9462,18984.668,1219368.20327,0
+1725184800000,64.18,64.29,63.82,63.92,34045.883,1725188399999,2180358.46227,8120,14981.838,959611.23891,0
+1725188400000,63.93,64.23,63.85,64.22,26589.422,1725191999999,1702946.87487,5689,16638.451,1065719.61014,0
+1725192000000,64.23,64.30,63.95,64.10,27530.832,1725195599999,1764826.15636,8725,13361.650,856468.08520,0
+1725195600000,64.10,64.40,63.84,64.29,52726.388,1725199199999,3383247.64929,12547,23843.373,1530162.73031,0
+1725199200000,64.29,64.45,63.64,64.17,118194.145,1725202799999,7575897.03296,24142,53288.756,3416012.65636,0
+1725202800000,64.17,64.55,64.06,64.32,65827.608,1725206399999,4234441.78879,12698,34074.286,2192266.95282,0
+1725206400000,64.33,64.96,64.32,64.82,93713.276,1725209999999,6063109.17927,18498,48273.895,3123560.09981,0
+1725210000000,64.82,64.85,64.13,64.36,56693.332,1725213599999,3651632.93035,12176,22319.265,1438042.42234,0
+1725213600000,64.36,64.78,64.20,64.57,68380.603,1725217199999,4413393.19176,13508,37997.156,2452799.37146,0
+1725217200000,64.58,64.75,64.11,64.59,49440.222,1725220799999,3185154.25101,11965,27316.286,1760193.67669,0
+1725220800000,64.60,65.11,64.56,64.90,39672.857,1725224399999,2573622.86986,9698,18254.368,1184315.51094,0
+1725224400000,64.90,64.97,64.46,64.65,36593.311,1725227999999,2367702.11761,7868,15638.225,1011663.85836,0
+1725228000000,64.66,64.77,62.82,63.01,166519.940,1725231599999,10594607.98212,29766,74528.387,4739757.72812,0
+1725231600000,63.01,63.65,62.94,63.54,88655.541,1725235199999,5619480.84602,17957,45986.164,2913957.80849,0
+1725235200000,63.53,63.84,63.25,63.72,71923.534,1725238799999,4568719.71946,19556,38052.068,2416907.57811,0
+1725238800000,63.73,63.99,63.50,63.90,38269.742,1725242399999,2442162.87640,12753,19355.200,1234999.93930,0
+1725242400000,63.90,64.10,63.32,63.41,42817.153,1725245999999,2728055.02391,11114,21022.665,1339147.99547,0
+1725246000000,63.41,63.60,63.28,63.49,34826.967,1725249599999,2209040.31547,8026,19584.147,1242435.82509,0
+1725249600000,63.49,63.63,62.97,62.98,56713.127,1725253199999,3587565.73732,9404,23418.312,1481865.31675,0
+1725253200000,62.98,63.66,62.92,63.45,64571.411,1725256799999,4086288.80272,10993,34012.596,2152071.92670,0
+1725256800000,63.45,63.72,63.28,63.29,39703.890,1725260399999,2520944.55958,8212,16099.856,1022227.46695,0
+1725260400000,63.29,63.40,62.55,62.82,63483.812,1725263999999,3995343.64163,11444,33245.364,2091845.33064,0
+1725264000000,62.81,63.70,62.74,63.35,98908.312,1725267599999,6255481.59947,17107,49609.250,3138019.42948,0
+1725267600000,63.35,63.46,62.81,63.22,89031.742,1725271199999,5622241.95659,16511,47515.228,3000870.46628,0
+1725271200000,63.22,63.93,63.13,63.88,116966.442,1725274799999,7429921.31543,17092,58985.896,3747765.35958,0
+1725274800000,63.87,64.09,63.55,63.87,57767.688,1725278399999,3689790.54293,9890,26758.567,1708942.02087,0
+1725278400000,63.88,64.53,63.81,64.28,85094.059,1725281999999,5468001.64181,13735,38525.515,2474934.11595,0
+1725282000000,64.27,64.52,63.89,63.89,67702.557,1725285599999,4346138.42427,11017,34611.633,2222650.30368,0
+1725285600000,63.89,64.53,63.50,64.43,132652.107,1725289199999,8496616.52502,20112,74191.108,4752846.79949,0
+1725289200000,64.43,64.72,64.26,64.28,75897.414,1725292799999,4894731.38025,13065,41282.652,2662388.38303,0
+1725292800000,64.27,64.66,64.26,64.56,51897.353,1725296399999,3343696.00972,9780,25718.144,1656737.59057,0
+1725296400000,64.56,64.79,64.51,64.75,44612.850,1725299999999,2884600.78901,9174,20707.006,1338981.90773,0
+1725300000000,64.75,64.98,64.38,64.59,84371.269,1725303599999,5460797.25202,13564,44795.376,2899555.11997,0
+1725303600000,64.60,64.96,64.48,64.91,46640.489,1725307199999,3018914.99775,8512,23180.488,1499940.54227,0
+1725307200000,64.92,65.63,64.92,65.43,96305.729,1725310799999,6286569.98117,13754,54977.316,3588274.13270,0
+1725310800000,65.43,65.73,65.06,65.21,57343.683,1725314399999,3753870.07124,11179,31351.788,2052687.59403,0
+1725314400000,65.22,65.43,65.15,65.39,25082.149,1725317999999,1638729.01996,5881,12520.427,817917.90677,0
+1725318000000,65.39,65.53,65.16,65.31,35333.906,1725321599999,2307641.35586,6926,18507.355,1208592.30622,0
+1725321600000,65.31,65.54,65.21,65.52,38370.010,1725325199999,2508895.03489,8984,18587.102,1215422.56926,0
+1725325200000,65.52,65.83,65.48,65.81,55134.016,1725328799999,3620172.65301,9856,23713.721,1557361.98844,0
+1725328800000,65.81,66.26,65.79,65.96,80539.053,1725332399999,5315827.43288,16492,40565.418,2677858.38585,0
+1725332400000,65.96,66.31,65.91,66.03,51245.041,1725335999999,3387086.91878,9384,21107.327,1395265.50878,0
+1725336000000,66.04,66.14,65.64,65.72,40528.775,1725339599999,2667777.98020,8948,18949.149,1247301.87414,0
+1725339600000,65.74,65.96,65.60,65.78,35141.647,1725343199999,2311997.13927,7899,17686.149,1163555.33122,0
+1725343200000,65.78,65.80,65.39,65.59,32861.910,1725346799999,2154174.44587,7244,11058.555,724882.15726,0
+1725346800000,65.59,66.10,65.59,66.04,35137.113,1725350399999,2314962.44626,10100,17678.260,1164443.44674,0
+1725350400000,66.04,66.19,65.80,65.99,69125.179,1725353999999,4561467.78288,12572,27817.479,1835940.39742,0
+1725354000000,65.99,66.27,65.88,65.90,57960.970,1725357599999,3831119.21928,12184,25582.000,1690964.54997,0
+1725357600000,65.90,66.08,65.70,65.88,30516.290,1725361199999,2010898.20559,6338,16150.919,1064429.83984,0
+1725361200000,65.87,65.95,65.68,65.79,23533.979,1725364799999,1549329.42054,5765,9236.217,608190.58172,0
+1725364800000,65.78,65.95,65.76,65.83,24653.750,1725368399999,1623644.46227,8731,12913.085,850448.83570,0
+1725368400000,65.84,65.96,65.07,65.23,108687.122,1725371999999,7107315.15442,18272,51091.053,3340456.90348,0
+1725372000000,65.23,65.30,64.64,64.72,172981.278,1725375599999,11228337.58058,26853,88348.788,5736684.94195,0
+1725375600000,64.73,65.06,64.67,64.84,64228.684,1725379199999,4168490.21416,12764,29685.873,1926733.69399,0
+1725379200000,64.84,64.96,64.58,64.61,53523.960,1725382799999,3466784.52003,14716,25369.870,1643393.69091,0
+1725382800000,64.61,64.83,64.37,64.63,61912.049,1725386399999,3999810.45028,11878,32268.194,2085337.17097,0
+1725386400000,64.64,65.06,64.52,64.88,36862.974,1725389999999,2388575.02254,8261,20360.545,1319280.27853,0
+1725390000000,64.88,65.15,64.81,65.14,34687.281,1725393599999,2254464.97604,10797,19860.085,1290909.71919,0
+1725393600000,65.15,65.86,65.13,65.39,104651.182,1725397199999,6850485.86238,14130,56722.580,3711805.88760,0
+1725397200000,65.40,65.40,64.76,65.10,53183.958,1725400799999,3457234.60798,9857,19231.988,1250241.04125,0
+1725400800000,65.10,65.14,64.80,64.99,42610.600,1725404399999,2767988.66064,7416,25749.757,1672467.30981,0
+1725404400000,65.00,65.01,64.25,64.33,65053.644,1725407999999,4205607.76817,10843,28131.025,1817737.18577,0
+1725408000000,64.33,65.00,64.02,64.13,103126.949,1725411599999,6657090.63949,18330,49989.984,3227671.51106,0
+1725411600000,64.13,64.76,61.98,64.56,490894.653,1725415199999,31023952.39129,68397,251867.309,15915168.26590,0
+1725415200000,64.56,64.89,64.20,64.50,109408.972,1725418799999,7068086.61372,20289,49672.419,3209144.57119,0
+1725418800000,64.50,64.95,64.49,64.79,48413.328,1725422399999,3134915.42622,10215,24466.868,1584361.53510,0
+1725422400000,64.79,65.89,64.70,65.78,145349.889,1725425999999,9494574.50601,22327,67393.261,4401228.82368,0
+1725426000000,65.78,65.78,64.55,64.65,159372.355,1725429599999,10395143.68225,23880,61108.071,3986663.36313,0
+1725429600000,64.65,65.10,64.65,64.70,75467.056,1725433199999,4895099.30938,12915,38778.877,2515719.93816,0
+1725433200000,64.69,65.67,64.65,65.37,79322.028,1725436799999,5169493.39016,14558,45857.291,2988112.32033,0
+1725436800000,65.36,66.17,65.36,66.06,90004.549,1725440399999,5924525.54509,16125,52612.335,3463554.70019,0
+1725440400000,66.07,66.19,65.51,65.93,71438.358,1725443999999,4701647.98744,14750,34809.939,2290436.33718,0
+1725444000000,65.93,65.95,65.22,65.24,82902.648,1725447599999,5437997.90548,15882,37780.291,2478694.28995,0
+1725447600000,65.24,65.71,65.24,65.30,55401.689,1725451199999,3626445.54657,11821,30153.324,1973837.51126,0
+1725451200000,65.31,65.44,64.79,65.12,96353.308,1725454799999,6271318.86464,14623,49704.794,3234968.95778,0
+1725454800000,65.11,65.17,64.53,64.62,91264.528,1725458399999,5919466.39140,16668,45146.029,2928630.03458,0
+1725458400000,64.61,65.22,64.06,65.20,208194.250,1725461999999,13455352.59318,33631,105968.371,6851146.32542,0
+1725462000000,65.20,65.97,65.15,65.75,164720.118,1725465599999,10792939.29406,23212,90497.218,5931124.46813,0
+1725465600000,65.74,66.18,65.49,66.06,121025.591,1725469199999,7975840.55593,17788,66858.851,4407525.00976,0
+1725469200000,66.06,66.13,65.51,65.64,78821.849,1725472799999,5186122.81265,12883,44174.553,2905780.78567,0
+1725472800000,65.65,65.84,65.20,65.22,58147.889,1725476399999,3810335.29458,11262,29586.914,1939003.40552,0
+1725476400000,65.23,65.65,65.20,65.54,35607.200,1725479999999,2328158.40455,8294,20897.951,1366511.36320,0
+1725480000000,65.54,65.77,65.36,65.51,34646.191,1725483599999,2270980.74716,7614,16337.899,1070881.08329,0
+1725483600000,65.52,65.60,65.27,65.51,18978.799,1725487199999,1241344.93685,5062,9516.406,622446.46062,0
+1725487200000,65.51,65.66,65.32,65.44,18714.148,1725490799999,1225735.96578,4736,9617.809,629920.00229,0
+1725490800000,65.44,65.61,65.27,65.36,26173.398,1725494399999,1712625.36017,5420,11312.942,740495.43034,0
+1725494400000,65.36,65.86,65.19,65.80,71084.240,1725497999999,4659937.20863,11666,36454.881,2389557.00346,0
+1725498000000,65.81,67.00,65.70,66.43,185637.615,1725501599999,12334811.65587,25618,107659.658,7152206.63822,0
+1725501600000,66.43,66.64,65.82,65.90,73227.447,1725505199999,4843708.03455,13483,31028.867,2052489.38780,0
+1725505200000,65.90,65.92,65.06,65.17,126812.581,1725508799999,8290984.84262,20402,55982.328,3659301.78936,0
+1725508800000,65.17,65.43,65.04,65.32,44809.398,1725512399999,2922467.50693,9123,25228.854,1645578.35725,0
+1725512400000,65.33,65.35,64.77,65.23,66842.237,1725515999999,4347602.77747,12876,33909.352,2205718.05065,0
+1725516000000,65.22,66.76,64.59,66.67,221123.897,1725519599999,14558262.17475,31088,119437.790,7855656.99568,0
+1725519600000,66.66,68.50,66.45,68.24,331686.491,1725523199999,22443083.99896,51151,158967.010,10753347.86569,0
+1725523200000,68.23,68.40,67.31,67.38,142078.325,1725526799999,9630834.87925,25185,61739.258,4184925.67554,0
+1725526800000,67.38,67.40,66.12,66.18,160588.685,1725530399999,10739443.26097,23940,64554.270,4319627.41079,0
+1725530400000,66.18,66.33,65.78,66.19,144283.679,1725533999999,9525869.92109,22387,82513.560,5447921.13058,0
+1725534000000,66.20,66.34,66.10,66.24,56661.574,1725537599999,3753414.10670,9706,29805.589,1974591.74938,0
+1725537600000,66.24,66.25,65.10,65.18,146189.368,1725541199999,9599418.70496,21349,77780.716,5106028.48150,0
+1725541200000,65.18,65.70,65.15,65.46,83997.632,1725544799999,5497320.97523,16915,46160.239,3021083.54263,0
+1725544800000,65.47,65.67,64.83,65.10,110764.790,1725548399999,7231114.57739,20102,54186.257,3538074.43014,0
+1725548400000,65.10,65.37,64.60,65.18,120302.213,1725551999999,7821748.76400,21321,64503.172,4196094.77085,0
+1725552000000,65.18,65.36,64.82,65.06,88338.810,1725555599999,5754614.70249,13986,42062.508,2740233.80560,0
+1725555600000,65.05,65.35,64.40,65.34,104831.272,1725559199999,6794422.33480,17593,55456.800,3596710.93364,0
+1725559200000,65.34,65.83,65.27,65.57,153130.429,1725562799999,10044950.93050,22635,73872.711,4845411.37916,0
+1725562800000,65.57,65.67,64.72,65.10,182355.056,1725566399999,11889108.98229,26643,94203.557,6141133.05756,0
+1725566400000,65.09,66.22,64.94,66.12,157478.865,1725569999999,10365303.17997,23806,72445.071,4765511.55699,0
+1725570000000,66.12,66.12,65.14,66.01,177803.550,1725573599999,11657121.08632,24718,87737.238,5748513.38364,0
+1725573600000,66.02,66.30,65.58,66.05,57182.682,1725577199999,3767934.80517,12917,27937.011,1840294.39567,0
+1725577200000,66.05,66.19,65.76,66.01,34021.164,1725580799999,2244522.22294,8055,14381.728,948903.25737,0
+1725580800000,66.01,66.43,65.92,66.36,81875.328,1725584399999,5415747.71155,16037,41792.417,2764343.80395,0
+1725584400000,66.37,66.58,66.09,66.20,104026.290,1725587999999,6902664.54001,17746,52628.184,3492492.04768,0
+1725588000000,66.19,66.53,66.12,66.43,42030.991,1725591599999,2787985.58378,10929,21028.133,1394786.40144,0
+1725591600000,66.43,66.79,66.40,66.54,58665.200,1725595199999,3907529.10246,11812,30468.463,2029454.35838,0
+1725595200000,66.55,66.73,66.19,66.32,74869.198,1725598799999,4969608.33568,13116,33781.392,2242201.38769,0
+1725598800000,66.31,66.31,65.77,65.88,46500.037,1725602399999,3067946.35276,9546,19408.691,1280296.33475,0
+1725602400000,65.88,65.93,65.51,65.88,52384.519,1725605999999,3441614.30264,10489,25096.864,1648963.14265,0
+1725606000000,65.88,65.88,64.66,65.16,146078.501,1725609599999,9515506.05497,22172,73255.121,4770736.55927,0
+1725609600000,65.16,65.45,65.01,65.25,40820.275,1725613199999,2662591.77016,9763,19062.311,1243198.02038,0
+1725613200000,65.25,65.38,65.06,65.13,45101.447,1725616799999,2941397.26506,9483,21541.847,1405081.94916,0
+1725616800000,65.14,65.75,65.04,65.70,112703.014,1725620399999,7382741.72682,14168,49244.784,3225019.55324,0
+1725620400000,65.70,65.70,65.26,65.38,38469.320,1725623999999,2518011.65805,9195,16750.656,1096501.18669,0
+1725624000000,65.39,66.00,65.17,65.78,147204.641,1725627599999,9664431.15167,25244,67275.469,4416553.35269,0
+1725627600000,65.79,65.98,64.94,65.04,140971.485,1725631199999,9227326.13371,22403,70648.139,4623444.93704,0
+1725631200000,65.04,65.15,63.98,64.39,280506.867,1725634799999,18088394.28338,37641,134640.308,8682780.66210,0
+1725634800000,64.39,64.60,63.44,63.92,246596.155,1725638399999,15779947.85407,33362,113029.336,7235833.63086,0
+1725638400000,63.92,64.15,63.35,63.73,118683.833,1725641999999,7563524.55313,21297,57882.315,3689422.80200,0
+1725642000000,63.74,64.11,63.30,63.73,127158.193,1725645599999,8105648.56392,23031,60518.334,3857700.36045,0
+1725645600000,63.73,63.81,62.79,62.79,101789.028,1725649199999,6448092.25479,18888,44432.955,2815742.27757,0
+1725649200000,62.78,63.45,62.78,63.11,125026.840,1725652799999,7895830.45054,22013,65432.691,4132206.27586,0
+1725652800000,63.11,63.23,61.51,61.53,249896.153,1725656399999,15568110.41058,33319,115380.496,7187747.07507,0
+1725656400000,61.54,62.68,61.15,62.66,191532.515,1725659999999,11846437.53276,25723,96896.601,5994322.99893,0
+1725660000000,62.66,62.80,62.32,62.39,45511.129,1725663599999,2848011.37298,9237,20629.040,1291378.03506,0
+1725663600000,62.39,63.03,62.36,62.98,36245.945,1725667199999,2275235.35517,8224,15539.426,975125.53883,0
+1725667200000,62.99,63.35,62.78,62.93,107780.952,1725670799999,6801846.25196,17884,47038.986,2968669.44815,0
+1725670800000,62.94,63.02,62.68,62.95,59919.789,1725674399999,3767509.86014,9962,26712.188,1679944.51238,0
+1725674400000,62.96,63.72,62.80,63.50,87513.268,1725677999999,5526917.46441,14579,48202.174,3044636.02633,0
+1725678000000,63.51,63.92,63.48,63.77,47577.741,1725681599999,3033107.96105,7948,29068.617,1853407.99474,0
+1725681600000,63.78,63.97,63.68,63.90,37243.071,1725685199999,2376643.62026,7948,18781.351,1198691.49270,0
+1725685200000,63.89,64.13,63.63,63.66,49436.183,1725688799999,3157354.80814,8922,23839.096,1522432.49973,0
+1725688800000,63.66,63.90,63.38,63.69,53088.018,1725692399999,3376256.35385,9357,26518.305,1686786.51925,0
+1725692400000,63.68,63.87,63.53,63.84,33005.338,1725695999999,2103696.97634,7491,19181.345,1222690.92245,0
+1725696000000,63.84,63.95,63.64,63.79,38792.343,1725699599999,2475178.67588,7761,21462.019,1369368.26536,0
+1725699600000,63.79,63.80,63.58,63.70,27300.738,1725703199999,1738760.82221,5775,13511.911,860591.77100,0
+1725703200000,63.70,63.75,63.43,63.49,28020.390,1725706799999,1781563.35267,5383,13949.139,887025.99459,0
+1725706800000,63.50,63.54,63.27,63.35,23095.322,1725710399999,1464819.56023,5091,11712.033,742882.33777,0
+1725710400000,63.35,63.58,63.31,63.40,25036.882,1725713999999,1588168.92412,5826,14873.542,943570.23985,0
+1725714000000,63.40,63.42,62.84,63.08,101053.634,1725717599999,6374829.78414,13795,44227.550,2789759.71926,0
+1725717600000,63.08,63.21,62.88,63.04,45383.546,1725721199999,2860418.41494,7880,29983.098,1889776.45443,0
+1725721200000,63.03,63.23,62.72,62.94,86382.758,1725724799999,5436925.68479,12278,38967.551,2453446.11026,0
+1725724800000,62.94,63.00,62.45,62.46,81451.803,1725728399999,5110869.30411,12377,39564.055,2482688.78644,0
+1725728400000,62.45,62.66,62.15,62.35,59137.335,1725731999999,3690714.29856,9084,33053.181,2063093.39236,0
+1725732000000,62.35,62.78,62.23,62.58,52603.808,1725735599999,3290807.75337,9190,23500.090,1470082.11862,0
+1725735600000,62.58,62.72,62.41,62.57,47087.119,1725739199999,2945638.31097,9070,21467.518,1342875.75931,0
+1725739200000,62.56,62.57,62.01,62.01,45138.769,1725742799999,2812216.27103,10706,17505.177,1090744.95746,0
+1725742800000,62.02,62.08,61.64,61.69,70068.989,1725746399999,4334366.74457,9601,34944.072,2162306.81583,0
+1725746400000,61.69,61.86,61.63,61.81,26978.565,1725749999999,1665971.76401,6065,14323.727,884478.82293,0
+1725750000000,61.81,62.18,61.61,62.02,39784.742,1725753599999,2462918.46517,7443,19388.772,1200480.99737,0
+1725753600000,62.02,62.03,61.77,61.86,34018.640,1725757199999,2105136.30664,7696,17448.865,1079687.02921,0
+1725757200000,61.86,62.07,61.67,61.78,40173.098,1725760799999,2487129.93305,8228,22600.476,1399563.88198,0
+1725760800000,61.79,61.98,61.66,61.77,39883.872,1725764399999,2464595.82729,9285,20878.695,1290201.02425,0
+1725764400000,61.77,62.07,61.70,61.92,56303.283,1725767999999,3485598.83362,8688,33144.067,2051780.61198,0
+1725768000000,61.92,62.25,61.85,62.09,53147.347,1725771599999,3297469.68564,9050,27660.212,1716375.90755,0
+1725771600000,62.10,62.27,61.75,61.76,45562.590,1725775199999,2826335.72766,7941,20835.715,1292993.62929,0
+1725775200000,61.77,61.93,61.69,61.71,43776.505,1725778799999,2704781.55718,6241,19618.464,1212326.85702,0
+1725778800000,61.71,62.26,61.70,62.06,68830.381,1725782399999,4274297.27397,14243,35471.007,2202471.22674,0
+1725782400000,62.05,62.10,61.72,61.78,146242.810,1725785999999,9048105.88495,15254,71486.063,4422904.63419,0
+1725786000000,61.78,62.17,61.75,61.88,55973.818,1725789599999,3469188.00108,13190,26590.647,1648117.03354,0
+1725789600000,61.88,62.09,61.82,61.90,46578.099,1725793199999,2885566.93185,7983,21553.457,1335239.23463,0
+1725793200000,61.90,62.13,61.84,61.90,50566.822,1725796799999,3135247.96953,8012,23282.794,1443588.90751,0
+1725796800000,61.90,61.94,61.30,61.34,100503.130,1725800399999,6196879.96353,14617,38252.254,2358295.23102,0
+1725800400000,61.34,61.35,60.73,61.08,122728.321,1725803999999,7487494.40350,17067,58833.435,3588381.64415,0
+1725804000000,61.08,61.18,60.91,60.94,53307.416,1725807599999,3255071.80775,12517,24894.695,1520278.69934,0
+1725807600000,60.95,61.00,60.52,60.58,93036.228,1725811199999,5650204.12888,13179,44730.993,2716817.69325,0
+1725811200000,60.58,60.69,60.17,60.54,99925.605,1725814799999,6042831.63613,17704,48111.681,2909578.71827,0
+1725814800000,60.54,61.13,60.49,61.11,62229.621,1725818399999,3787806.73435,9651,35646.600,2169870.29219,0
+1725818400000,61.10,61.19,60.90,60.91,46146.977,1725821999999,2815946.12463,7030,20279.808,1237632.85824,0
+1725822000000,60.92,60.95,60.62,60.67,49226.411,1725825599999,2991939.32955,7081,23314.244,1417038.68577,0
+1725825600000,60.67,60.80,60.43,60.64,52395.414,1725829199999,3176170.50504,7241,29454.128,1785510.14610,0
+1725829200000,60.64,60.92,59.83,60.23,132938.111,1725832799999,8016503.31795,16447,45590.832,2750938.93594,0
+1725832800000,60.23,61.17,60.19,60.55,166424.938,1725836399999,10114792.11681,24278,81953.012,4979376.15320,0
+1725836400000,60.55,61.12,60.40,60.89,73004.444,1725839999999,4439422.40596,13026,35893.430,2183008.98589,0
+1725840000000,60.89,61.22,60.33,60.77,137948.172,1725843599999,8384540.41411,18989,71158.769,4325634.65000,0
+1725843600000,60.77,60.83,60.20,60.57,113950.130,1725847199999,6897256.48236,15998,55412.036,3354172.85979,0
+1725847200000,60.57,60.57,60.08,60.40,66908.414,1725850799999,4031654.38846,10949,33188.780,2000045.18635,0
+1725850800000,60.40,60.55,59.93,60.34,60594.755,1725854399999,3647233.06131,11004,30851.220,1857434.01456,0
+1725854400000,60.34,60.48,60.12,60.25,39345.160,1725857999999,2372601.73695,7499,18510.878,1116156.71878,0
+1725858000000,60.26,60.63,60.14,60.40,66786.912,1725861599999,4031975.81236,11435,34772.538,2099073.35928,0
+1725861600000,60.41,60.62,60.27,60.55,44332.073,1725865199999,2678855.85407,10942,23304.193,1408234.53452,0
+1725865200000,60.56,60.68,60.32,60.65,53835.121,1725868799999,3257569.07223,8900,29518.089,1786487.39076,0
+1725868800000,60.65,60.90,60.57,60.85,107286.075,1725872399999,6519415.13396,15075,56197.736,3415242.52028,0
+1725872400000,60.85,60.98,60.13,60.28,142857.507,1725875999999,8652134.22904,17034,70736.621,4284899.42230,0
+1725876000000,60.29,60.64,60.18,60.54,63739.414,1725879599999,3853472.43376,9910,30654.884,1852997.16417,0
+1725879600000,60.55,60.59,60.35,60.46,52369.365,1725883199999,3166171.74279,7910,25833.758,1561949.67746,0
+1725883200000,60.46,60.47,60.15,60.38,111617.855,1725886799999,6730830.32071,13431,54101.047,3262752.19822,0
+1725886800000,60.38,60.63,60.25,60.49,100888.103,1725890399999,6094464.47434,13191,49805.751,3008735.20898,0
+1725890400000,60.50,60.62,59.59,59.82,174720.782,1725893999999,10481543.58190,21513,77962.133,4676782.96968,0
+1725894000000,59.81,60.14,59.65,60.07,133615.103,1725897599999,8004712.79854,16553,64255.985,3849819.62321,0
+1725897600000,60.07,60.97,60.01,60.86,252224.423,1725901199999,15293002.54488,29608,120601.264,7313023.49647,0
+1725901200000,60.87,61.11,60.80,60.96,164028.273,1725904799999,10000442.41147,20185,73846.059,4502512.20667,0
+1725904800000,60.96,61.14,60.72,60.95,115596.407,1725908399999,7044494.75365,14648,56402.790,3437414.30362,0
+1725908400000,60.96,61.47,60.84,61.43,109230.733,1725911999999,6681658.44041,15284,53024.025,3243915.62262,0
+1725912000000,61.44,61.45,60.93,61.20,130340.324,1725915599999,7976312.56725,14546,64706.102,3960639.38163,0
+1725915600000,61.21,61.77,61.20,61.58,131299.352,1725919199999,8077982.67353,18306,60644.949,3730859.01672,0
+1725919200000,61.57,61.68,61.22,61.40,58128.296,1725922799999,3568511.05993,10029,28680.575,1760349.13583,0
+1725922800000,61.41,61.59,61.23,61.38,61904.833,1725926399999,3802993.55865,9139,27780.692,1706914.93671,0
+1725926400000,61.38,61.40,60.76,60.88,85560.349,1725929999999,5220228.26515,13284,37332.820,2277491.86603,0
+1725930000000,60.88,60.90,60.50,60.63,72378.148,1725933599999,4392951.19985,10378,26778.484,1625354.47040,0
+1725933600000,60.63,60.63,60.30,60.46,53569.253,1725937199999,3239086.83544,8662,22927.945,1386315.82550,0
+1725937200000,60.46,60.68,60.39,60.53,41647.559,1725940799999,2521532.59203,7415,20432.636,1237197.47012,0
+1725940800000,60.54,60.79,60.45,60.63,59760.897,1725944399999,3624867.53574,11656,26298.286,1595112.79854,0
+1725944400000,60.63,60.84,60.47,60.83,51881.790,1725947999999,3147248.85521,7259,26338.822,1598172.45717,0
+1725948000000,60.84,60.84,60.54,60.74,78962.463,1725951599999,4790204.21109,8845,42358.165,2569546.78034,0
+1725951600000,60.75,61.17,60.58,61.11,76621.008,1725955199999,4667158.24684,11406,33713.408,2053950.70421,0
+1725955200000,61.11,61.43,60.77,60.88,105601.963,1725958799999,6454200.11421,13895,50229.387,3071369.76419,0
+1725958800000,60.89,60.91,60.65,60.76,71511.150,1725962399999,4346554.24308,10428,33121.325,2013113.66109,0
+1725962400000,60.75,60.90,60.62,60.80,79049.460,1725965999999,4805758.30049,9952,40773.468,2478865.38465,0
+1725966000000,60.81,60.97,60.74,60.86,53363.057,1725969599999,3247523.81395,7711,24270.939,1477176.64029,0
+1725969600000,60.86,61.27,60.82,61.03,91936.228,1725973199999,5614507.62722,13249,42280.120,2582477.27329,0
+1725973200000,61.03,61.13,60.78,60.88,110587.636,1725976799999,6739037.39748,14784,51101.221,3114007.11319,0
+1725976800000,60.88,61.07,60.43,60.92,126696.013,1725980399999,7698120.94445,17535,55304.660,3361831.45074,0
+1725980400000,60.93,61.19,60.63,60.63,90910.903,1725983999999,5541771.84833,13150,42744.927,2606130.13211,0
+1725984000000,60.63,61.05,60.62,60.94,60504.674,1725987599999,3681401.52746,11376,31052.558,1889410.47116,0
+1725987600000,60.95,61.40,60.93,61.37,89691.325,1725991199999,5492214.11773,12039,44400.760,2719011.97336,0
+1725991200000,61.38,61.69,61.29,61.35,119328.115,1725994799999,7342769.20597,14582,52461.500,3228632.19563,0
+1725994800000,61.34,61.72,61.18,61.58,57142.928,1725998399999,3513382.98732,10479,27043.691,1662828.65321,0
+1725998400000,61.58,61.61,61.35,61.43,44822.150,1726001999999,2755850.11940,8156,25067.160,1541195.87535,0
+1726002000000,61.43,61.58,61.35,61.45,42759.522,1726005599999,2627718.29139,7063,21686.065,1332862.16211,0
+1726005600000,61.46,61.67,61.44,61.57,32138.096,1726009199999,1979196.96976,6970,14676.435,903862.66231,0
+1726009200000,61.57,61.75,61.42,61.49,39616.535,1726012799999,2440339.53535,6771,17700.537,1090603.89146,0
+1726012800000,61.49,61.52,61.08,61.39,71296.504,1726016399999,4367086.11193,9931,32193.236,1971600.95950,0
+1726016400000,61.39,61.50,60.50,60.87,112088.200,1726019999999,6830236.29314,17669,49900.460,3041853.83593,0
+1726020000000,60.88,61.42,60.85,61.30,52088.677,1726023599999,3186650.24523,10844,26836.067,1642019.82206,0
+1726023600000,61.30,61.36,61.07,61.35,37105.299,1726027199999,2272184.27425,8389,18147.031,1111359.62305,0
+1726027200000,61.35,61.50,60.83,61.27,99811.841,1726030799999,6111772.36514,16722,51989.637,3184160.62901,0
+1726030800000,61.27,61.36,60.87,61.34,62750.082,1726034399999,3835014.84267,10815,26743.542,1634604.79954,0
+1726034400000,61.34,61.96,61.29,61.73,87515.677,1726037999999,5398228.27468,13018,45841.502,2828265.07753,0
+1726038000000,61.73,61.99,61.42,61.44,100949.620,1726041599999,6229247.04339,13335,44411.859,2741589.67866,0
+1726041600000,61.45,61.68,61.36,61.50,73622.063,1726045199999,4530753.78575,10493,36004.180,2215875.66029,0
+1726045200000,61.51,61.71,61.25,61.34,107117.009,1726048799999,6588474.44411,11987,57804.212,3555922.68902,0
+1726048800000,61.34,61.38,61.03,61.14,125053.128,1726052399999,7655779.41221,13060,66379.199,4063849.64526,0
+1726052400000,61.14,61.34,61.03,61.19,135191.508,1726055999999,8270989.29928,13512,74514.634,4558630.33064,0
+1726056000000,61.19,61.33,60.70,61.01,156423.841,1726059599999,9546697.69537,17423,75699.641,4621664.94535,0
+1726059600000,61.00,61.46,60.18,60.23,204278.052,1726063199999,12413807.48218,25941,91573.323,5567522.29218,0
+1726063200000,60.23,60.72,60.07,60.63,158633.287,1726066799999,9570517.54698,20678,80216.440,4840434.45682,0
+1726066800000,60.63,61.56,60.55,61.39,165565.941,1726070399999,10102178.95458,20739,76671.868,4677818.88384,0
+1726070400000,61.38,61.94,61.32,61.76,127543.946,1726073999999,7870897.04173,17182,64049.902,3953165.77718,0
+1726074000000,61.76,62.36,61.76,62.20,118378.923,1726077599999,7344413.33857,16324,58708.582,3642394.63297,0
+1726077600000,62.19,62.39,61.78,61.96,87291.312,1726081199999,5421331.33166,13751,36892.022,2291469.80773,0
+1726081200000,61.95,62.13,61.72,62.04,50002.126,1726084799999,3095236.81578,8817,24329.563,1506306.86853,0
+1726084800000,62.04,62.26,61.86,61.88,42798.210,1726088399999,2656832.22174,7151,20893.263,1297515.41689,0
+1726088400000,61.88,61.98,61.73,61.96,39842.426,1726091999999,2463792.63225,10225,21380.676,1322206.27268,0
+1726092000000,61.96,62.25,61.95,62.25,46876.485,1726095599999,2911402.43643,8534,25405.506,1577985.32907,0
+1726095600000,62.25,62.27,62.02,62.15,22115.510,1726099199999,1373882.89653,4582,8516.941,529122.93012,0
+1726099200000,62.15,62.34,62.08,62.11,68948.985,1726102799999,4289022.84886,12430,34821.803,2166102.71398,0
+1726102800000,62.10,62.22,61.83,62.11,54364.597,1726106399999,3373301.25533,8819,23067.459,1431537.49067,0
+1726106400000,62.11,62.31,61.74,62.00,72454.994,1726109999999,4493692.98041,14065,34048.996,2112248.84225,0
+1726110000000,62.00,62.49,61.99,62.34,43506.046,1726113599999,2710725.62848,9530,22516.646,1402674.14259,0
+1726113600000,62.33,62.43,62.03,62.05,51266.364,1726117199999,3191973.73458,9151,21385.273,1332047.19867,0
+1726117200000,62.06,62.30,61.97,62.26,51557.046,1726120799999,3203949.12546,8031,26353.960,1637794.09661,0
+1726120800000,62.26,62.37,61.98,62.09,56498.500,1726124399999,3511785.51130,7028,23848.449,1482091.60040,0
+1726124400000,62.09,62.19,61.84,61.97,42263.424,1726127999999,2619778.12963,7911,18337.949,1136856.68232,0
+1726128000000,61.96,62.06,61.88,61.98,32757.539,1726131599999,2029974.45579,5125,15813.948,980054.85880,0
+1726131600000,61.98,62.00,61.74,61.78,49564.690,1726135199999,3066016.41494,6969,20323.440,1257296.35627,0
+1726135200000,61.77,61.92,61.61,61.61,44408.710,1726138799999,2742437.66120,6765,16959.063,1047522.58564,0
+1726138800000,61.62,61.83,61.47,61.77,44563.807,1726142399999,2746154.95875,6571,21456.029,1322373.17545,0
+1726142400000,61.78,62.04,61.53,62.02,112834.555,1726145999999,6965936.73322,13706,58274.175,3598463.06575,0
+1726146000000,62.01,62.30,61.88,62.18,92696.127,1726149599999,5754091.16474,13846,43136.144,2677968.45584,0
+1726149600000,62.19,62.43,61.71,61.72,105893.830,1726153199999,6580455.58037,14827,46135.893,2868651.91096,0
+1726153200000,61.72,62.25,61.56,62.16,72437.977,1726156799999,4487570.95479,10511,37107.341,2299469.47198,0
+1726156800000,62.15,62.78,62.13,62.71,164622.289,1726160399999,10291621.38984,15370,88155.005,5509985.11206,0
+1726160400000,62.72,62.86,62.58,62.73,52841.743,1726163999999,3315037.15506,8029,24462.066,1534711.31146,0
+1726164000000,62.72,62.90,62.54,62.73,50158.236,1726167599999,3146020.83762,8395,24649.439,1546200.72870,0
+1726167600000,62.74,63.10,62.72,63.07,46019.017,1726171199999,2897527.09189,7970,23687.586,1491488.90420,0
+1726171200000,63.08,63.09,62.67,62.75,41474.061,1726174799999,2605773.51073,6724,20866.964,1310443.96527,0
+1726174800000,62.75,62.97,62.66,62.80,38615.014,1726178399999,2425281.07659,6465,16972.729,1066167.60232,0
+1726178400000,62.81,62.95,62.66,62.77,47116.251,1726181999999,2961115.97734,7759,22703.307,1426816.60639,0
+1726182000000,62.78,62.90,62.71,62.79,29118.145,1726185599999,1828436.67780,4584,13921.959,874273.89979,0
+1726185600000,62.80,62.82,62.36,62.50,73451.957,1726189199999,4593522.93730,9349,30943.641,1934871.40060,0
+1726189200000,62.50,62.72,62.36,62.61,27137.978,1726192799999,1695866.52120,5766,12839.788,802573.99494,0
+1726192800000,62.61,62.74,62.49,62.67,20890.581,1726196399999,1308180.53569,4601,9959.579,623787.08052,0
+1726196400000,62.68,62.77,62.45,62.45,25133.447,1726199999999,1574395.11122,4876,9322.918,584179.21421,0
+1726200000000,62.45,62.58,62.42,62.46,23496.395,1726203599999,1468224.75587,4548,14032.372,876899.51709,0
+1726203600000,62.47,62.83,62.46,62.77,22990.650,1726207199999,1440664.21350,5016,13565.103,850004.64649,0
+1726207200000,62.78,63.00,62.62,62.94,40480.482,1726210799999,2542819.50177,7777,21161.523,1329288.51580,0
+1726210800000,62.94,63.05,62.76,63.03,50760.732,1726214399999,3193180.27527,7393,24036.887,1512302.21330,0
+1726214400000,63.03,63.19,62.97,63.10,46843.706,1726217999999,2954424.64446,7797,24980.754,1575791.44690,0
+1726218000000,63.10,63.53,63.10,63.51,84505.974,1726221599999,5350178.14423,11231,44059.245,2789626.25131,0
+1726221600000,63.52,63.58,63.34,63.45,61289.552,1726225199999,3889333.75390,9144,28227.603,1791306.57490,0
+1726225200000,63.46,63.56,63.20,63.31,61843.863,1726228799999,3920949.83475,10133,23651.741,1499964.80600,0
+1726228800000,63.31,63.74,63.10,63.73,85775.889,1726232399999,5437172.86526,10619,51537.886,3267905.19649,0
+1726232400000,63.73,64.00,63.55,63.68,154846.136,1726235999999,9878324.90696,15009,74725.495,4766972.07347,0
+1726236000000,63.69,64.00,63.55,63.94,63789.320,1726239599999,4070685.29776,10940,28392.039,1811937.13900,0
+1726239600000,63.94,64.95,63.93,64.89,176268.423,1726243199999,11368171.12826,20573,97061.568,6260828.91361,0
+1726243200000,64.89,64.98,64.52,64.67,175850.296,1726246799999,11381810.09846,18204,79473.850,5143391.41890,0
+1726246800000,64.66,64.71,64.26,64.30,74878.426,1726250399999,4830267.52717,10047,33898.533,2187676.03428,0
+1726250400000,64.30,64.73,64.22,64.71,46925.476,1726253999999,3025319.48069,9515,29122.440,1877599.25621,0
+1726254000000,64.70,64.77,64.40,64.48,35140.949,1726257599999,2269987.93025,6839,16785.673,1084377.88396,0
+1726257600000,64.47,64.57,64.39,64.53,34080.187,1726261199999,2197521.13819,5632,16116.828,1039189.13352,0
+1726261200000,64.52,64.97,64.51,64.75,52509.629,1726264799999,3400571.49511,8714,26331.704,1705512.74093,0
+1726264800000,64.75,64.87,64.53,64.83,44515.887,1726268399999,2882059.88560,7789,21002.917,1360056.42643,0
+1726268400000,64.82,64.95,64.57,64.88,41958.693,1726271999999,2716963.51764,6615,17320.912,1121986.25644,0
+1726272000000,64.89,65.00,64.85,64.93,41367.225,1726275599999,2686276.13425,9394,19961.514,1296300.42282,0
+1726275600000,64.94,65.40,64.92,65.31,41824.137,1726279199999,2726420.94549,11722,20669.317,1346908.35256,0
+1726279200000,65.32,65.58,65.31,65.39,45871.183,1726282799999,3003619.90129,10084,19844.182,1299534.65323,0
+1726282800000,65.40,65.50,65.25,65.28,30702.256,1726286399999,2006866.87620,12514,13602.581,889200.40275,0
+1726286400000,65.28,65.33,65.07,65.23,31514.108,1726289999999,2054231.25719,17310,11361.735,740681.35688,0
+1726290000000,65.24,65.27,64.85,64.87,44735.878,1726293599999,2909994.72729,10765,15931.571,1036529.75499,0
+1726293600000,64.87,65.17,64.84,65.16,31112.001,1726297199999,2022778.02912,7312,16682.234,1084626.41144,0
+1726297200000,65.16,65.43,65.13,65.31,32819.227,1726300799999,2142970.23846,10190,14985.209,978304.06063,0
+1726300800000,65.32,65.61,65.32,65.49,46220.776,1726304399999,3026050.96381,9053,23993.118,1570776.97347,0
+1726304400000,65.49,65.87,65.49,65.82,51259.525,1726307999999,3365100.13754,9549,25432.024,1669836.85870,0
+1726308000000,65.82,65.92,65.66,65.81,49581.848,1726311599999,3262318.85220,10164,24209.187,1593105.22616,0
+1726311600000,65.80,65.80,65.43,65.74,177067.589,1726315199999,11622043.00825,14908,85441.587,5606791.01503,0
+1726315200000,65.75,65.84,65.61,65.67,44090.504,1726318799999,2897765.04056,14210,16271.031,1069470.86312,0
+1726318800000,65.66,66.11,65.65,66.08,75943.433,1726322399999,5007808.80477,12595,45627.418,3008885.00676,0
+1726322400000,66.09,66.31,65.95,66.18,69942.451,1726325999999,4625797.36834,12750,36087.395,2386838.55577,0
+1726326000000,66.18,66.72,66.11,66.51,83652.751,1726329599999,5562206.94238,11199,44624.848,2967186.62702,0
+1726329600000,66.51,66.69,66.30,66.63,171425.243,1726333199999,11390727.91640,16467,86868.521,5772203.58916,0
+1726333200000,66.64,66.74,66.14,66.15,62864.142,1726336799999,4178760.58171,9535,30775.109,2046348.35567,0
+1726336800000,66.15,66.64,65.85,66.45,114003.261,1726340399999,7555180.19712,13306,63496.653,4208552.71779,0
+1726340400000,66.46,66.55,65.99,66.00,38768.750,1726343999999,2569096.07233,5816,17665.566,1170323.36507,0
+1726344000000,66.01,66.09,65.72,65.91,64699.170,1726347599999,4263218.95937,8336,33914.793,2235127.13985,0
+1726347600000,65.91,65.93,65.53,65.75,44445.548,1726351199999,2920787.89921,6779,22090.960,1451666.48980,0
+1726351200000,65.75,65.98,65.67,65.95,30497.391,1726354799999,2007008.88440,5390,16529.689,1087878.25530,0
+1726354800000,65.94,66.08,65.86,65.88,31293.949,1726358399999,2064361.30405,4768,14320.896,944723.69347,0
+1726358400000,65.87,66.10,65.79,65.94,43291.020,1726361999999,2855097.07690,7162,23959.118,1580379.35602,0
+1726362000000,65.93,66.28,65.90,66.19,30566.872,1726365599999,2020364.26979,7305,15293.588,1010926.20318,0
+1726365600000,66.19,66.27,65.81,65.90,52130.069,1726369199999,3440541.84195,7032,16624.457,1097510.90496,0
+1726369200000,65.91,65.91,65.59,65.62,42168.548,1726372799999,2770526.24272,5385,14706.137,966295.04546,0
+1726372800000,65.62,65.64,65.20,65.24,64714.092,1726376399999,4231219.11593,7495,28895.297,1889471.36772,0
+1726376400000,65.23,65.39,65.09,65.11,38176.145,1726379999999,2490903.81605,6018,17696.337,1155091.13699,0
+1726380000000,65.12,65.19,65.01,65.13,40983.430,1726383599999,2667548.46325,5646,22600.783,1471108.66079,0
+1726383600000,65.13,65.36,65.12,65.15,41499.079,1726387199999,2707340.24469,5606,20632.548,1346299.26044,0
+1726387200000,65.15,65.20,64.68,64.71,74137.455,1726390799999,4811562.46811,8291,24948.706,1618910.84031,0
+1726390800000,64.72,64.83,64.57,64.80,36376.882,1726394399999,2353874.62344,5233,17686.472,1144647.47656,0
+1726394400000,64.80,64.87,64.54,64.58,50432.793,1726397999999,3263053.61716,6183,21335.637,1381014.05962,0
+1726398000000,64.58,64.64,64.47,64.61,30675.800,1726401599999,1980670.88971,4791,19149.140,1236549.19374,0
+1726401600000,64.61,64.77,64.46,64.73,40880.861,1726405199999,2642013.91053,6082,24263.926,1568189.80003,0
+1726405200000,64.73,65.00,64.66,64.79,41393.743,1726408799999,2683863.74450,7605,22256.231,1443198.94221,0
+1726408800000,64.79,64.91,64.50,64.66,41216.037,1726412399999,2665434.82198,8420,18771.018,1214075.96065,0
+1726412400000,64.67,64.74,64.42,64.47,45937.775,1726415999999,2964703.12569,7259,21817.997,1408234.72435,0
+1726416000000,64.48,64.52,64.04,64.17,79575.679,1726419599999,5110006.73945,11777,36313.890,2331684.58870,0
+1726419600000,64.17,64.29,64.00,64.04,60549.127,1726423199999,3881476.39137,8649,31060.763,1991265.92714,0
+1726423200000,64.05,64.17,63.80,63.96,53722.176,1726426799999,3438202.10340,7244,27514.942,1761155.77285,0
+1726426800000,63.96,64.28,63.90,64.22,43093.895,1726430399999,2762986.05473,8440,25329.556,1623871.91979,0
+1726430400000,64.22,64.33,63.95,64.07,40999.812,1726433999999,2629166.46720,7002,22144.073,1420029.52968,0
+1726434000000,64.06,64.07,63.47,63.89,92306.620,1726437599999,5883479.43351,11997,42211.971,2690429.14845,0
+1726437600000,63.90,63.93,63.63,63.70,23461.225,1726441199999,1495780.82789,5955,12307.211,784680.57363,0
+1726441200000,63.69,63.71,62.83,63.20,157331.903,1726444799999,9952247.13074,18249,73315.753,4638293.48200,0
+1726444800000,63.19,63.25,62.78,63.08,69457.284,1726448399999,4376004.87057,15001,37843.106,2384380.45356,0
+1726448400000,63.08,63.09,62.58,62.66,62857.527,1726451999999,3947477.97601,13898,27823.796,1747313.86474,0
+1726452000000,62.66,62.75,62.35,62.44,63081.069,1726455599999,3946310.03691,13029,28846.218,1804763.08580,0
+1726455600000,62.45,63.03,62.37,63.02,52477.008,1726459199999,3292621.31671,8252,30943.352,1942212.06213,0
+1726459200000,63.02,63.08,62.62,62.62,42213.055,1726462799999,2654976.62514,7086,18027.772,1134028.95551,0
+1726462800000,62.62,62.97,62.60,62.93,55548.818,1726466399999,3486364.91961,7612,28774.930,1805767.97272,0
+1726466400000,62.93,63.16,62.88,63.02,41176.460,1726469999999,2594337.25622,7540,19302.993,1216202.71031,0
+1726470000000,63.02,63.28,62.97,63.24,36863.139,1726473599999,2326531.46903,8544,18746.934,1183147.67252,0
+1726473600000,63.25,63.71,63.22,63.39,57111.608,1726477199999,3626325.17960,9762,24722.833,1569563.81079,0
+1726477200000,63.39,63.52,63.06,63.20,45636.422,1726480799999,2887721.07548,7926,15399.979,974726.41123,0
+1726480800000,63.21,63.42,63.17,63.30,39152.623,1726484399999,2477901.68787,6950,18892.400,1195669.24451,0
+1726484400000,63.30,63.50,63.04,63.08,46933.537,1726487999999,2971156.43436,6695,22480.833,1423311.18730,0
+1726488000000,63.09,63.27,62.82,62.88,49402.637,1726491599999,3114662.55659,7784,19507.322,1230037.99797,0
+1726491600000,62.88,63.25,62.60,63.25,56584.727,1726495199999,3560892.01833,9810,26430.628,1664099.12418,0
+1726495200000,63.24,63.30,62.43,62.75,84076.798,1726498799999,5276765.43535,12571,35906.181,2253604.76632,0
+1726498800000,62.74,63.16,62.63,62.75,72937.191,1726502399999,4588782.81995,9485,35257.715,2217856.92230,0
+1726502400000,62.74,62.90,62.55,62.60,43937.841,1726505999999,2754413.80852,7844,20381.397,1277850.80920,0
+1726506000000,62.60,62.71,62.18,62.59,110060.276,1726509599999,6871699.17230,13004,49756.541,3106790.78751,0
+1726509600000,62.59,62.62,62.17,62.30,55566.219,1726513199999,3463940.28597,7989,25577.097,1594347.37727,0
+1726513200000,62.30,62.51,62.11,62.39,50922.218,1726516799999,3173665.82861,7332,28454.339,1773720.34484,0
+1726516800000,62.39,62.62,62.24,62.29,47744.442,1726520399999,2980739.06197,7378,22732.796,1419306.87497,0
+1726520400000,62.30,62.44,62.08,62.43,32951.212,1726523999999,2050989.37180,5530,14993.747,933390.82660,0
+1726524000000,62.44,62.49,62.06,62.24,42713.338,1726527599999,2658628.04047,5568,23195.591,1443893.51356,0
+1726527600000,62.24,62.64,62.24,62.58,31017.572,1726531199999,1937881.83097,5420,14540.051,908232.16036,0
+1726531200000,62.58,62.70,62.08,62.08,51571.608,1726534799999,3221508.01430,9289,26838.304,1676485.40758,0
+1726534800000,62.09,62.30,61.89,62.27,50934.014,1726538399999,3163041.78877,9935,22694.340,1409423.61122,0
+1726538400000,62.27,62.74,62.27,62.71,33440.694,1726541999999,2090161.81920,6720,17142.431,1071725.59958,0
+1726542000000,62.72,63.18,62.71,63.15,63848.026,1726545599999,4021621.94341,7739,36638.427,2307496.23421,0
+1726545600000,63.15,63.25,63.08,63.24,22159.872,1726549199999,1399686.58497,4546,11515.637,727424.32718,0
+1726549200000,63.25,63.43,63.12,63.28,42971.324,1726552799999,2718722.15880,6001,20293.345,1284081.53050,0
+1726552800000,63.29,63.32,62.92,63.03,38735.429,1726556399999,2443640.28207,5326,18422.859,1162118.80417,0
+1726556400000,63.03,63.23,62.93,63.20,24133.550,1726559999999,1521837.62360,5417,12061.306,760657.89962,0
+1726560000000,63.20,63.28,62.73,62.74,43948.457,1726563599999,2766860.49049,5406,22990.878,1448181.92345,0
+1726563600000,62.74,62.74,62.20,62.42,93015.838,1726567199999,5803906.49671,10129,50106.571,3126130.95866,0
+1726567200000,62.42,62.75,62.36,62.65,57792.650,1726570799999,3616113.91182,8059,34423.282,2154074.15380,0
+1726570800000,62.65,62.74,62.44,62.44,47305.020,1726574399999,2958673.78477,6463,20834.989,1303187.28366,0
+1726574400000,62.44,62.77,62.43,62.69,56500.361,1726577999999,3535724.11425,7728,30987.081,1938901.93758,0
+1726578000000,62.70,62.76,62.36,62.48,71038.525,1726581599999,4444389.43561,9253,30922.586,1934911.54966,0
+1726581600000,62.47,63.45,62.43,63.13,151114.459,1726585199999,9543581.99618,18816,82123.416,5186681.34410,0
+1726585200000,63.13,63.92,63.12,63.83,144153.964,1726588799999,9171711.75591,16741,76716.996,4880635.05786,0
+1726588800000,63.83,63.99,63.30,63.49,90650.418,1726592399999,5765079.42996,12265,48258.287,3068821.76249,0
+1726592400000,63.48,63.65,63.41,63.53,42593.689,1726595999999,2705637.65522,6978,20800.879,1321419.09237,0
+1726596000000,63.52,63.67,63.10,63.32,36564.871,1726599599999,2318087.08373,6939,15623.476,990871.31618,0
+1726599600000,63.32,63.38,62.72,63.19,50743.776,1726603199999,3200575.75420,8279,23807.017,1501325.43770,0
+1726603200000,63.19,63.44,62.97,63.37,42324.267,1726606799999,2676428.61120,6817,21012.710,1328764.27768,0
+1726606800000,63.37,63.60,63.36,63.58,20157.782,1726610399999,1280088.63775,4129,9283.928,589461.79112,0
+1726610400000,63.59,63.59,63.24,63.54,28135.708,1726613999999,1784993.37831,4716,12630.376,801273.55148,0
+1726614000000,63.54,63.77,63.36,63.73,22587.258,1726617599999,1436072.79264,4091,10024.161,637235.30888,0
+1726617600000,63.73,63.86,63.28,63.69,55067.130,1726621199999,3503303.14819,8512,21544.607,1370935.67814,0
+1726621200000,63.69,63.72,63.43,63.66,23701.534,1726624799999,1506579.85090,5333,9015.466,573068.38363,0
+1726624800000,63.65,64.23,63.62,64.22,49935.226,1726628399999,3192884.42101,8222,25128.496,1606815.06078,0
+1726628400000,64.21,64.32,64.07,64.13,55736.297,1726631999999,3578383.81182,8892,26251.079,1685475.24512,0
+1726632000000,64.13,64.18,63.78,63.90,41881.777,1726635599999,2678996.75896,6833,14812.941,947352.86345,0
+1726635600000,63.89,63.89,63.49,63.62,32741.370,1726639199999,2084901.98679,4711,13220.808,841807.57618,0
+1726639200000,63.61,63.91,63.56,63.82,29058.974,1726642799999,1852395.78993,4077,14523.838,925720.63941,0
+1726642800000,63.82,64.10,63.80,64.09,22273.056,1726646399999,1425672.84229,4371,12417.489,794815.19556,0
+1726646400000,64.08,64.09,63.65,63.83,37112.669,1726649999999,2369377.66012,5822,17818.663,1137446.25881,0
+1726650000000,63.82,63.85,63.40,63.45,53572.388,1726653599999,3406543.62621,9519,24319.585,1546457.45963,0
+1726653600000,63.44,63.75,63.22,63.68,62903.557,1726657199999,3995378.33368,8763,28663.301,1820579.27186,0
+1726657200000,63.67,63.72,63.36,63.40,35769.630,1726660799999,2274673.66468,5319,14644.886,931317.84555,0
+1726660800000,63.40,63.40,63.05,63.24,54821.933,1726664399999,3465309.67597,9223,23764.562,1502150.37256,0
+1726664400000,63.23,63.40,62.53,62.63,73279.943,1726667999999,4610363.89606,10931,31927.043,2008608.91234,0
+1726668000000,62.63,63.03,62.52,62.87,51122.249,1726671599999,3207624.74696,9189,29936.335,1877979.11425,0
+1726671600000,62.86,63.13,62.35,62.61,72351.324,1726675199999,4537676.10588,10191,32866.176,2062149.00408,0
+1726675200000,62.62,63.50,62.38,63.49,56135.997,1726678799999,3535955.91976,9402,28297.700,1783726.33176,0
+1726678800000,63.50,63.83,63.27,63.58,71917.121,1726682399999,4571739.24759,10317,32667.963,2076814.86649,0
+1726682400000,63.58,64.44,63.42,63.86,281546.147,1726685999999,17999505.17208,34352,147394.829,9423797.76719,0
+1726686000000,63.85,64.44,63.54,63.92,157744.816,1726689599999,10100687.85111,22857,79560.004,5094759.26032,0
+1726689600000,63.93,64.20,63.63,64.13,70143.892,1726693199999,4486910.85972,10579,36080.711,2308132.65906,0
+1726693200000,64.13,64.22,63.92,63.93,34698.183,1726696799999,2224158.14825,6043,13482.480,864279.33330,0
+1726696800000,63.92,64.27,63.92,64.13,29698.904,1726700399999,1905056.24757,5580,13251.057,849908.77957,0
+1726700400000,64.13,64.84,64.13,64.81,59076.920,1726703999999,3812009.99924,9076,31815.902,2053367.17398,0
+1726704000000,64.81,65.45,64.78,65.22,128860.189,1726707599999,8379886.14341,19355,60481.447,3933437.25257,0
+1726707600000,65.23,65.32,64.66,64.93,83489.652,1726711199999,5422467.72836,13374,37783.423,2454195.54352,0
+1726711200000,64.93,65.20,64.69,65.19,44955.485,1726714799999,2919742.64595,11305,23596.733,1533185.73936,0
+1726714800000,65.20,65.34,64.88,64.90,37358.627,1726718399999,2432612.52985,6230,18424.214,1199950.29936,0
+1726718400000,64.91,64.97,64.66,64.94,45404.063,1726721999999,2943283.53512,10187,23143.817,1500514.09744,0
+1726722000000,64.94,65.08,64.91,65.04,24373.345,1726725599999,1584096.11454,7305,13239.901,860548.75340,0
+1726725600000,65.05,65.05,64.79,64.90,27889.252,1726729199999,1810385.10991,4534,13643.539,885726.98546,0
+1726729200000,64.90,65.32,64.84,65.23,37092.366,1726732799999,2413317.66965,8141,19039.677,1238851.24597,0
+1726732800000,65.24,65.39,64.82,64.89,44148.837,1726736399999,2874922.85815,6333,18337.046,1194362.04314,0
+1726736400000,64.88,65.25,64.86,65.22,56109.287,1726739999999,3651660.01598,7535,26114.064,1699698.30716,0
+1726740000000,65.23,65.33,64.96,64.99,47836.247,1726743599999,3117068.09295,7029,21934.982,1429456.73591,0
+1726743600000,64.98,65.64,64.92,65.59,82360.242,1726747199999,5380336.06515,9845,43816.372,2862826.11617,0
+1726747200000,65.59,65.90,65.34,65.47,95821.029,1726750799999,6289643.56960,12811,40420.203,2653189.05449,0
+1726750800000,65.46,65.72,65.08,65.25,69994.710,1726754399999,4577644.50176,9969,36609.681,2394775.50100,0
+1726754400000,65.25,65.46,65.05,65.08,63665.987,1726757999999,4154813.71698,8708,32617.469,2128765.58348,0
+1726758000000,65.08,65.44,65.05,65.29,40572.155,1726761599999,2647138.59061,5809,22044.543,1438230.19612,0
+1726761600000,65.29,65.92,65.21,65.77,89170.373,1726765199999,5850028.44141,12650,38819.022,2546523.09650,0
+1726765200000,65.77,66.04,65.53,65.97,56603.660,1726768799999,3723987.80606,8666,30259.633,1991128.29746,0
+1726768800000,65.96,66.03,65.73,65.79,45104.761,1726772399999,2970562.45373,7038,19877.578,1309167.38135,0
+1726772400000,65.78,65.84,65.49,65.59,46072.641,1726775999999,3025591.22865,7055,18994.613,1247450.08679,0
+1726776000000,65.58,65.78,65.56,65.60,29557.133,1726779599999,1941515.31795,4533,14546.724,955537.66906,0
+1726779600000,65.59,65.66,65.41,65.42,30087.898,1726783199999,1971096.22247,4826,15139.720,991819.02890,0
+1726783200000,65.41,65.65,65.22,65.58,55554.290,1726786799999,3634059.34461,8707,23995.220,1569801.84865,0
+1726786800000,65.58,65.73,65.37,65.38,29479.970,1726790399999,1932199.06436,5191,14953.370,980476.91244,0
+1726790400000,65.38,65.51,65.08,65.27,58127.107,1726793999999,3796216.87352,8621,26849.556,1753797.27877,0
+1726794000000,65.27,65.32,64.83,64.92,75706.913,1726797599999,4925358.18628,10207,36904.338,2401135.33732,0
+1726797600000,64.91,65.44,64.84,65.42,48856.257,1726801199999,3180698.71510,8598,27529.639,1792209.88098,0
+1726801200000,65.43,65.94,65.38,65.93,62839.429,1726804799999,4123618.52899,8727,32390.151,2125937.51379,0
+1726804800000,65.93,66.20,65.73,66.05,95619.242,1726808399999,6309327.19862,13894,46402.666,3062403.95895,0
+1726808400000,66.04,66.39,65.94,66.16,61915.313,1726811999999,4098585.34921,8900,35160.421,2327612.57035,0
+1726812000000,66.17,66.42,65.87,66.40,59392.477,1726815599999,3926335.56075,7839,31936.546,2111535.11360,0
+1726815600000,66.40,66.42,66.03,66.21,51107.907,1726819199999,3382958.79123,10007,26937.342,1783085.36195,0
+1726819200000,66.21,66.42,65.76,66.04,53670.121,1726822799999,3545164.62509,8280,27384.571,1809708.01037,0
+1726822800000,66.05,66.28,65.99,66.22,27942.765,1726826399999,1848861.74705,6759,16275.250,1076932.11570,0
+1726826400000,66.23,66.30,65.98,66.11,40915.725,1726829999999,2705269.84731,6621,19957.016,1319786.96189,0
+1726830000000,66.12,66.13,65.76,65.89,53021.808,1726833599999,3496094.11762,7511,22965.346,1514368.07779,0
+1726833600000,65.89,66.24,65.83,66.00,37240.801,1726837199999,2457928.98667,8995,18544.563,1223969.53153,0
+1726837200000,66.01,66.05,65.13,65.18,112891.239,1726840799999,7399104.40155,15712,51440.529,3371313.26512,0
+1726840800000,65.18,65.49,64.89,65.01,123970.912,1726844399999,8077993.78275,18443,58011.248,3780476.15388,0
+1726844400000,65.00,65.03,64.59,64.92,116018.215,1726847999999,7520216.55971,12248,49239.999,3191231.52651,0
+1726848000000,64.93,65.15,64.52,64.61,57779.445,1726851599999,3745712.85479,8422,28423.823,1842939.96461,0
+1726851600000,64.61,64.72,64.38,64.61,42950.086,1726855199999,2772727.29010,7111,20874.621,1348116.64626,0
+1726855200000,64.61,64.75,64.29,64.69,46709.510,1726858799999,3012345.72161,7065,23474.276,1513925.15477,0
+1726858800000,64.70,65.74,64.64,65.74,91597.883,1726862399999,5961285.20685,11917,45846.342,2984178.63772,0
+1726862400000,65.75,65.77,65.08,65.24,65695.785,1726865999999,4294189.98865,8598,33592.900,2195402.44317,0
+1726866000000,65.23,65.46,65.14,65.24,34766.105,1726869599999,2270515.19775,5863,16536.315,1080206.61151,0
+1726869600000,65.23,65.31,65.13,65.16,24786.348,1726873199999,1616568.09032,3987,11684.471,762089.76573,0
+1726873200000,65.17,65.29,65.09,65.29,31473.792,1726876799999,2051436.68001,4046,16998.566,1107986.23824,0
+1726876800000,65.29,65.55,65.20,65.43,34583.857,1726880399999,2259966.45581,7458,18155.054,1186555.29042,0
+1726880400000,65.42,65.54,64.92,64.92,39301.567,1726883999999,2562199.23286,8343,17422.734,1135988.80789,0
+1726884000000,64.92,65.16,64.82,65.12,24317.401,1726887599999,1579762.74750,5256,12217.946,793915.06257,0
+1726887600000,65.13,65.43,65.05,65.29,22009.719,1726891199999,1437128.68320,4831,11325.892,739600.39372,0
+1726891200000,65.28,65.38,64.79,65.00,29680.601,1726894799999,1930748.08802,6510,14153.191,920520.66853,0
+1726894800000,65.01,65.24,64.92,65.09,12936.464,1726898399999,842175.56329,3807,6014.466,391535.84766,0
+1726898400000,65.08,65.39,65.08,65.35,23115.376,1726901999999,1508572.33243,3945,13243.585,864262.32789,0
+1726902000000,65.36,65.74,65.35,65.67,30026.905,1726905599999,1966865.26743,5094,15001.593,982973.00905,0
+1726905600000,65.68,65.94,65.67,65.81,48278.546,1726909199999,3177209.50450,7629,18388.991,1210198.16495,0
+1726909200000,65.81,65.95,65.56,65.67,33848.977,1726912799999,2226019.53338,5325,14865.914,977576.49162,0
+1726912800000,65.66,65.72,65.50,65.52,19291.581,1726916399999,1265502.16923,3987,9781.690,641792.05482,0
+1726916400000,65.51,65.64,65.41,65.62,17706.941,1726919999999,1159760.60508,3525,8491.583,556322.36791,0
+1726920000000,65.63,65.92,65.60,65.90,20045.317,1726923599999,1317910.82688,4013,10108.323,664652.29717,0
+1726923600000,65.91,65.98,65.80,65.95,39416.205,1726927199999,2596877.27287,4699,15813.753,1042081.47702,0
+1726927200000,65.94,66.39,65.86,66.32,57540.988,1726930799999,3807012.08435,8032,29807.375,1971964.20810,0
+1726930800000,66.32,66.66,65.94,66.61,75175.353,1726934399999,4990126.04758,10920,34617.192,2299171.16608,0
+1726934400000,66.60,66.86,66.32,66.75,87174.184,1726937999999,5802939.31961,10576,44479.778,2961575.62083,0
+1726938000000,66.75,66.98,66.51,66.56,102998.319,1726941599999,6877155.76811,11334,49779.240,3323552.42659,0
+1726941600000,66.55,66.85,66.51,66.83,23798.008,1726945199999,1586495.02112,4691,12516.923,834624.47634,0
+1726945200000,66.82,66.94,66.71,66.90,27744.774,1726948799999,1854151.46951,4996,11814.212,789625.89679,0
+1726948800000,66.90,66.93,66.70,66.73,24427.354,1726952399999,1632337.65590,4780,12300.598,822049.17468,0
+1726952400000,66.72,66.75,66.41,66.44,23774.439,1726955999999,1582226.99914,4590,11118.957,739960.26054,0
+1726956000000,66.44,66.76,66.43,66.71,22782.935,1726959599999,1516661.86002,3770,11067.339,736866.02080,0
+1726959600000,66.71,67.13,66.69,66.81,44971.242,1726963199999,3008698.88670,7271,19665.000,1316013.49474,0
+1726963200000,66.81,67.02,66.68,66.93,62715.127,1726966799999,4191527.97500,10182,32867.788,2197017.97145,0
+1726966800000,66.93,67.34,66.79,66.80,65924.607,1726970399999,4423120.48342,10225,31739.222,2130232.84064,0
+1726970400000,66.80,66.86,66.51,66.70,56715.555,1726973999999,3782578.38656,8534,25198.185,1680951.71573,0
+1726974000000,66.71,67.33,66.69,67.31,55697.255,1726977599999,3736315.78322,8531,28928.671,1939959.39827,0
+1726977600000,67.31,67.33,67.05,67.32,33240.814,1726981199999,2233644.17968,7914,16501.739,1108845.09276,0
+1726981200000,67.32,67.51,66.95,67.03,69623.747,1726984799999,4682696.91173,9810,27235.198,1831608.91720,0
+1726984800000,67.03,67.28,66.77,66.94,51391.347,1726988399999,3443835.95169,6625,24384.850,1634025.49179,0
+1726988400000,66.93,67.16,66.89,67.12,29372.908,1726991999999,1968676.81169,6739,14720.655,986650.72270,0
+1726992000000,67.13,67.38,67.05,67.37,24341.197,1726995599999,1636391.32223,4971,11097.666,746129.86130,0
+1726995600000,67.37,67.53,66.92,66.93,94838.435,1726999199999,6377482.28951,12805,36791.328,2475390.69221,0
+1726999200000,66.94,67.26,66.76,67.00,75157.684,1727002799999,5033585.12901,9080,37010.751,2478893.13165,0
+1727002800000,67.01,67.35,66.96,67.21,65187.713,1727006399999,4377304.90062,9132,33968.532,2281337.29338,0
+1727006400000,67.21,67.53,67.21,67.50,50434.078,1727009999999,3398509.80400,8967,27779.729,1872196.59357,0
+1727010000000,67.51,67.53,66.87,66.97,60280.873,1727013599999,4050682.16474,9061,26021.007,1748468.16617,0
+1727013600000,66.97,67.24,66.66,66.83,75638.851,1727017199999,5061265.19169,10828,36501.721,2442749.33006,0
+1727017200000,66.84,66.90,66.57,66.82,59562.181,1727020799999,3976782.28946,6922,26436.290,1765514.31071,0
+1727020800000,66.83,67.47,66.47,67.33,102347.890,1727024399999,6857439.19791,14433,51736.034,3466605.91760,0
+1727024400000,67.33,67.63,67.19,67.47,53341.422,1727027999999,3595401.96588,7375,25899.302,1746006.06521,0
+1727028000000,67.48,67.87,67.34,67.72,57604.116,1727031599999,3897429.23046,8363,29460.707,1993324.44051,0
+1727031600000,67.72,67.88,67.28,67.72,53099.178,1727035199999,3587774.06412,10761,26312.020,1778126.50679,0
+1727035200000,67.71,67.97,67.67,67.82,34544.236,1727038799999,2342276.41154,5751,17633.985,1196025.20618,0
+1727038800000,67.82,68.08,66.79,66.92,77287.979,1727042399999,5221791.66678,10108,35609.193,2407125.17153,0
+1727042400000,66.91,68.26,66.42,68.20,197524.234,1727045999999,13298943.50807,22752,107164.538,7211661.76881,0
+1727046000000,68.21,68.79,68.09,68.65,176483.242,1727049599999,12082870.50414,20155,97600.758,6683072.87997,0
+1727049600000,68.66,68.66,67.23,68.29,177717.382,1727053199999,12090869.35220,23158,83048.816,5647296.80362,0
+1727053200000,68.29,69.11,68.16,69.09,88174.788,1727056799999,6051499.37555,13847,45371.689,3115605.86510,0
+1727056800000,69.09,69.30,68.64,68.95,75345.133,1727060399999,5194124.20993,12125,35196.155,2426394.51471,0
+1727060400000,68.95,69.30,68.59,68.66,99946.450,1727063999999,6893776.78762,16441,50894.912,3511455.74199,0
+1727064000000,68.66,68.76,68.00,68.13,64924.408,1727067599999,4435609.68437,9155,31954.373,2183137.10488,0
+1727067600000,68.12,68.32,67.86,67.93,53689.258,1727071199999,3654592.60090,7544,24984.891,1700680.39220,0
+1727071200000,67.92,68.10,67.85,68.00,34811.052,1727074799999,2366146.78660,6202,21148.157,1437488.45166,0
+1727074800000,68.00,68.14,67.63,67.66,57769.732,1727078399999,3918161.23860,9920,30708.464,2082932.32621,0
+1727078400000,67.65,67.79,67.18,67.44,77668.031,1727081999999,5240930.12473,10957,40744.200,2749366.52131,0
+1727082000000,67.43,67.74,67.32,67.52,46833.243,1727085599999,3162738.77064,7874,21253.579,1435442.07745,0
+1727085600000,67.53,67.53,66.98,67.03,66701.178,1727089199999,4479523.85354,9183,30705.481,2061863.17810,0
+1727089200000,67.03,67.26,66.92,67.11,81171.613,1727092799999,5443784.51035,9162,39732.218,2664881.68673,0
+1727092800000,67.12,67.33,66.79,66.89,60657.376,1727096399999,4069325.96514,7915,30159.886,2023378.34203,0
+1727096400000,66.89,67.02,66.69,66.96,60275.370,1727099999999,4030291.81308,10304,33555.102,2243870.09497,0
+1727100000000,66.96,67.63,66.89,67.51,85622.001,1727103599999,5765929.09522,12824,45398.350,3056760.71753,0
+1727103600000,67.51,67.92,67.11,67.76,58812.215,1727107199999,3973332.52813,9008,29517.278,1994219.69590,0
+1727107200000,67.76,67.98,67.40,67.50,59179.382,1727110799999,4005053.72924,10201,28975.095,1960831.13735,0
+1727110800000,67.49,67.67,67.43,67.53,31406.605,1727114399999,2121244.77964,5564,13697.244,925098.72997,0
+1727114400000,67.52,67.70,67.44,67.48,26746.628,1727117999999,1807145.50861,4785,12616.884,852402.95276,0
+1727118000000,67.47,67.50,67.16,67.24,32222.869,1727121599999,2168187.58105,5951,15945.014,1072867.47944,0
+1727121600000,67.24,67.33,66.93,66.94,40343.777,1727125199999,2708710.76121,5905,21805.694,1464318.58658,0
+1727125200000,66.93,67.15,66.58,67.10,67436.126,1727128799999,4509131.20775,9541,36191.406,2420447.51259,0
+1727128800000,67.09,67.20,66.84,67.02,44587.759,1727132399999,2990661.10497,5204,24600.605,1650291.05771,0
+1727132400000,67.01,67.20,66.91,66.93,33030.107,1727135999999,2214641.69563,4637,13703.923,918802.83551,0
+1727136000000,66.92,67.15,66.32,66.42,110612.654,1727139599999,7374488.44574,13398,51033.636,3403521.15015,0
+1727139600000,66.43,66.81,66.22,66.50,83327.058,1727143199999,5537722.80962,12207,38949.369,2588683.54939,0
+1727143200000,66.49,66.63,66.27,66.60,51687.947,1727146799999,3435726.42417,7615,26757.930,1778725.73849,0
+1727146800000,66.60,66.64,66.40,66.61,37430.520,1727150399999,2491140.14178,4944,23107.538,1538241.42782,0
+1727150400000,66.60,66.60,66.12,66.25,49386.618,1727153999999,3276629.50699,6373,21390.601,1419510.27021,0
+1727154000000,66.24,66.51,66.23,66.43,33379.528,1727157599999,2215350.25864,5336,19442.486,1290331.28732,0
+1727157600000,66.42,66.52,66.23,66.46,54651.866,1727161199999,3628863.86062,6855,26630.083,1768412.20770,0
+1727161200000,66.45,66.82,66.40,66.72,56602.133,1727164799999,3772728.66081,8661,26984.978,1798516.17780,0
+1727164800000,66.71,67.08,66.66,67.00,63897.739,1727168399999,4271913.72630,9851,30030.320,2007717.63185,0
+1727168400000,67.00,67.08,66.50,66.57,58970.080,1727171999999,3935588.70316,8012,27102.336,1808636.63864,0
+1727172000000,66.58,67.04,66.55,66.67,117512.619,1727175599999,7850981.78701,9974,55318.443,3693720.92663,0
+1727175600000,66.68,66.71,66.50,66.64,35200.895,1727179199999,2344027.05493,5111,17156.076,1142490.27578,0
+1727179200000,66.65,66.91,66.60,66.82,31333.053,1727182799999,2092196.80420,6264,16554.376,1105391.31880,0
+1727182800000,66.81,67.07,66.78,66.79,41768.788,1727186399999,2795169.14009,7379,21648.597,1449055.28234,0
+1727186400000,66.80,66.80,65.63,66.15,206416.434,1727189999999,13663519.37150,22354,95573.779,6328442.23915,0
+1727190000000,66.15,66.27,65.71,65.72,68819.965,1727193599999,4542160.39688,9140,31624.618,2087643.32903,0
+1727193600000,65.71,66.11,65.71,65.95,57193.204,1727197199999,3771661.99111,8955,30473.647,2009435.90292,0
+1727197200000,65.94,66.54,65.93,66.28,86077.853,1727200799999,5710272.05967,9858,44339.711,2940434.02537,0
+1727200800000,66.28,66.46,66.11,66.22,69155.022,1727204399999,4583110.21559,6925,35319.611,2341048.60911,0
+1727204400000,66.22,66.77,66.17,66.75,37624.559,1727207999999,2498734.89204,6216,20090.914,1334350.68997,0
+1727208000000,66.75,66.79,66.22,66.34,84341.140,1727211599999,5608364.40613,7632,41196.627,2738733.82427,0
+1727211600000,66.34,66.45,66.10,66.38,30380.627,1727215199999,2013812.80970,4682,16516.807,1094929.51270,0
+1727215200000,66.37,66.98,66.37,66.89,58390.897,1727218799999,3894819.37884,8153,31399.521,2094560.52057,0
+1727218800000,66.89,66.94,66.55,66.67,32063.139,1727222399999,2138315.13418,5632,14419.307,961779.02022,0
+1727222400000,66.66,66.79,66.39,66.58,46288.770,1727225999999,3082679.11212,7039,22491.841,1497889.04721,0
+1727226000000,66.57,67.21,66.50,66.82,63981.488,1727229599999,4278744.40271,10210,31116.841,2081135.79970,0
+1727229600000,66.82,67.16,66.71,67.02,34162.015,1727233199999,2287853.99551,5846,19308.195,1293094.64503,0
+1727233200000,67.02,67.03,66.73,66.96,44664.995,1727236799999,2984729.30681,5633,20504.656,1370406.35408,0
+1727236800000,66.96,66.98,66.50,66.51,41288.452,1727240399999,2755222.18110,5639,17223.650,1149404.28519,0
+1727240400000,66.50,66.75,66.31,66.46,36648.982,1727243999999,2438677.38813,6239,16991.243,1130763.86009,0
+1727244000000,66.45,66.45,66.00,66.09,60492.144,1727247599999,4003471.61389,7449,23151.334,1532283.60125,0
+1727247600000,66.09,66.24,65.88,66.21,62563.391,1727251199999,4132554.73955,7223,26632.953,1759354.63130,0
+1727251200000,66.21,66.35,66.10,66.21,46645.694,1727254799999,3091045.15742,5592,24258.371,1607770.82753,0
+1727254800000,66.21,66.36,66.12,66.12,28039.791,1727258399999,1857306.57450,4956,11841.344,784444.67604,0
+1727258400000,66.13,66.45,66.09,66.29,39227.550,1727261999999,2601204.58576,6256,16468.671,1092108.81080,0
+1727262000000,66.29,66.47,66.18,66.45,24363.140,1727265599999,1615903.48598,4518,13409.261,889493.50550,0
+1727265600000,66.46,66.54,66.32,66.42,26641.767,1727269199999,1769735.64138,4830,10881.003,722837.66731,0
+1727269200000,66.42,66.91,66.37,66.87,53269.153,1727272799999,3546770.15091,8617,26346.520,1755134.61822,0
+1727272800000,66.87,67.37,66.80,67.33,82557.572,1727276399999,5534833.49857,10295,39621.709,2657393.58945,0
+1727276400000,67.33,67.82,67.19,67.30,129158.183,1727279999999,8715331.41290,15606,53609.347,3617002.34986,0
+1727280000000,67.30,67.81,67.18,67.66,77601.808,1727283599999,5235209.25005,11477,35215.943,2376218.23539,0
+1727283600000,67.66,67.72,67.07,67.30,92542.364,1727287199999,6237016.98880,12417,43071.919,2902814.02554,0
+1727287200000,67.30,67.45,67.06,67.39,54724.983,1727290799999,3680305.29695,7786,27069.011,1820746.81751,0
+1727290800000,67.40,67.48,66.84,66.88,44049.499,1727294399999,2958780.52898,7164,20131.150,1352491.63908,0
+1727294400000,66.88,67.34,66.85,67.25,100015.701,1727297999999,6709977.17793,8786,64517.786,4328336.03479,0
+1727298000000,67.25,67.37,66.97,66.98,22413.922,1727301599999,1506696.54264,6067,7169.904,482098.91427,0
+1727301600000,66.97,67.04,66.58,66.91,52898.228,1727305199999,3533449.00459,7923,27019.013,1804734.77427,0
+1727305200000,66.92,66.94,66.40,66.53,49196.499,1727308799999,3276232.16615,7921,23084.221,1537154.28461,0
+1727308800000,66.52,66.68,65.72,65.87,105757.294,1727312399999,7002779.41965,13074,42668.220,2825983.11022,0
+1727312400000,65.87,66.22,65.59,66.22,64167.815,1727315999999,4228188.08032,11381,30319.664,1998799.99254,0
+1727316000000,66.21,66.43,66.17,66.41,32738.125,1727319599999,2172040.86622,6808,15762.168,1045795.74308,0
+1727319600000,66.41,66.57,66.20,66.45,42368.792,1727323199999,2813555.10282,5272,25873.106,1718305.97479,0
+1727323200000,66.44,66.65,66.42,66.56,28876.845,1727326799999,1921291.53729,5469,15689.778,1043936.12596,0
+1727326800000,66.55,67.22,66.52,67.13,39771.758,1727330399999,2661457.54701,5667,18863.749,1261656.09366,0
+1727330400000,67.12,67.33,67.07,67.25,57930.427,1727333999999,3892821.47699,6266,31075.623,2088348.42228,0
+1727334000000,67.25,67.76,67.15,67.49,100230.978,1727337599999,6764745.68867,9699,55133.420,3721741.62191,0
+1727337600000,67.50,67.73,67.15,67.21,69002.065,1727341199999,4653340.91854,9078,33754.773,2277370.21292,0
+1727341200000,67.20,67.47,67.19,67.37,27728.684,1727344799999,1866464.02832,5367,14747.804,992745.93654,0
+1727344800000,67.38,67.86,67.35,67.74,53204.558,1727348399999,3600469.87790,7888,28661.018,1939465.38455,0
+1727348400000,67.73,67.80,67.42,67.54,51501.356,1727351999999,3483948.32477,7208,20641.881,1396760.30733,0
+1727352000000,67.54,67.61,67.20,67.49,68442.336,1727355599999,4612553.07054,9470,34639.607,2334510.48530,0
+1727355600000,67.49,67.67,67.37,67.59,45697.379,1727359199999,3085616.47090,8252,22470.789,1517210.50522,0
+1727359200000,67.60,67.95,67.23,67.24,121187.554,1727362799999,8197212.35492,14900,57810.045,3910907.97253,0
+1727362800000,67.24,68.28,67.19,68.19,107663.187,1727366399999,7309748.31362,15646,57603.820,3910176.26484,0
+1727366400000,68.19,68.49,67.95,68.05,84405.527,1727369999999,5761225.64934,11633,45014.997,3072461.64065,0
+1727370000000,68.06,68.40,67.68,67.89,65449.940,1727373599999,4455129.73084,9823,32737.539,2228487.04334,0
+1727373600000,67.89,68.36,67.87,68.33,44041.423,1727377199999,3001578.55971,7491,24803.071,1690083.71390,0
+1727377200000,68.33,68.36,67.94,68.12,32263.661,1727380799999,2199193.32996,5781,17648.855,1202871.63893,0
+1727380800000,68.13,68.14,67.59,67.60,36597.613,1727384399999,2485039.71442,6628,19505.460,1324646.42314,0
+1727384400000,67.59,68.33,67.52,68.32,43331.714,1727387999999,2940403.64897,7003,20775.353,1409462.09236,0
+1727388000000,68.32,68.40,68.17,68.39,28239.612,1727391599999,1928713.51585,5309,13521.724,923520.95398,0
+1727391600000,68.40,68.58,67.96,68.53,38535.514,1727395199999,2631389.01253,6390,20180.041,1378547.74877,0
+1727395200000,68.53,68.82,68.51,68.76,53925.063,1727398799999,3703828.45529,9935,22866.103,1570654.11148,0
+1727398800000,68.77,68.84,68.36,68.71,51194.016,1727402399999,3512619.04670,9610,21908.250,1503222.74508,0
+1727402400000,68.71,68.78,68.26,68.50,31573.943,1727405999999,2162876.60454,7167,13299.285,911053.21226,0
+1727406000000,68.49,69.01,68.38,68.96,37768.703,1727409599999,2597419.91201,6304,18209.881,1252478.83349,0
+1727409600000,68.97,69.50,68.94,69.43,82385.370,1727413199999,5706085.78629,10634,47935.638,3320722.84484,0
+1727413200000,69.43,69.49,69.18,69.44,55195.283,1727416799999,3826386.95628,8283,21866.120,1515863.33059,0
+1727416800000,69.45,69.70,69.15,69.17,57901.230,1727420399999,4021215.13543,7956,28090.214,1950822.36886,0
+1727420400000,69.16,69.20,68.79,68.88,43652.176,1727423999999,3009751.69795,6744,22632.310,1560296.06029,0
+1727424000000,68.87,69.20,68.85,69.20,55721.716,1727427599999,3844885.01494,8136,31983.327,2207190.25406,0
+1727427600000,69.20,69.54,69.17,69.37,50660.801,1727431199999,3513326.51376,9483,23907.304,1658084.61957,0
+1727431200000,69.36,69.90,69.21,69.53,104512.528,1727434799999,7271248.03710,13461,53089.032,3695308.80447,0
+1727434800000,69.54,69.89,69.52,69.89,55005.998,1727438399999,3834090.94616,8957,27631.731,1926180.19135,0
+1727438400000,69.89,70.34,69.75,70.24,76271.247,1727441999999,5342698.13572,12133,42575.636,2982545.33576,0
+1727442000000,70.23,70.52,69.92,70.13,76568.288,1727445599999,5371710.16535,12605,32620.562,2289480.74627,0
+1727445600000,70.13,70.46,69.76,70.15,115761.444,1727449199999,8116556.22334,15799,57051.712,4000101.76921,0
+1727449200000,70.14,70.29,69.92,70.06,62645.912,1727452799999,4392542.93086,8540,31614.111,2216603.31835,0
+1727452800000,70.05,70.71,69.91,70.52,76790.837,1727456399999,5404753.42934,11484,44053.747,3100672.60127,0
+1727456400000,70.51,70.60,70.00,70.29,59935.970,1727459999999,4207707.61446,9142,26947.156,1892026.09534,0
+1727460000000,70.29,70.33,70.00,70.15,29112.362,1727463599999,2041890.09204,5096,14817.898,1039288.27658,0
+1727463600000,70.14,70.62,70.08,70.60,33819.010,1727467199999,2380346.25617,6818,18508.387,1302953.54137,0
+1727467200000,70.61,70.84,70.37,70.77,48555.464,1727470799999,3427838.64442,6932,26901.687,1899507.84091,0
+1727470800000,70.77,70.81,70.47,70.61,24479.862,1727474399999,1728768.10392,5117,10634.198,751007.36476,0
+1727474400000,70.61,70.94,70.61,70.86,22505.484,1727477999999,1593467.35424,4999,10917.242,772902.40321,0
+1727478000000,70.86,71.20,70.83,71.10,43309.266,1727481599999,3074615.26733,5719,21812.818,1548582.35282,0
+1727481600000,71.11,71.47,70.89,71.28,73314.054,1727485199999,5218264.95205,12567,35860.409,2553145.61507,0
+1727485200000,71.28,71.30,70.85,71.03,39444.481,1727488799999,2802572.01733,6896,16906.480,1200973.99212,0
+1727488800000,71.02,71.46,71.02,71.35,42383.025,1727492399999,3019780.60303,8505,20247.559,1442432.79990,0
+1727492400000,71.36,71.43,71.01,71.40,33612.612,1727495999999,2394784.05968,6019,15722.491,1120412.21428,0
+1727496000000,71.40,71.50,71.17,71.26,24798.387,1727499599999,1769436.31680,5803,9984.987,712508.11008,0
+1727499600000,71.26,71.30,70.50,70.59,63062.866,1727503199999,4470133.20264,8709,23158.087,1640807.26704,0
+1727503200000,70.59,70.66,69.88,70.16,113897.102,1727506799999,7996818.45228,13785,54214.706,3806260.02470,0
+1727506800000,70.16,70.63,70.14,70.38,35257.745,1727510399999,2483284.99900,8181,18107.461,1275359.33171,0
+1727510400000,70.38,70.47,69.89,69.95,73411.602,1727513999999,5146428.07222,11804,34380.051,2410103.19895,0
+1727514000000,69.95,69.97,69.26,69.71,93194.534,1727517599999,6487284.39907,15399,46832.924,3259817.60119,0
+1727517600000,69.70,70.01,69.40,70.01,49252.149,1727521199999,3434302.87367,8424,29650.291,2067946.28533,0
+1727521200000,70.02,70.03,69.67,69.85,28328.532,1727524799999,1978887.10728,5839,13297.948,929025.84678,0
+1727524800000,69.85,69.86,69.14,69.33,62042.000,1727528399999,4305348.04037,9990,25414.419,1763731.49829,0
+1727528400000,69.33,69.38,69.00,69.27,67134.356,1727531999999,4643839.33631,8378,31883.624,2206524.95413,0
+1727532000000,69.28,70.00,69.28,69.98,55745.075,1727535599999,3887892.31265,11040,33361.202,2326408.02661,0
+1727535600000,69.99,70.01,69.65,69.73,33602.291,1727539199999,2345009.17768,6101,14861.374,1036997.32655,0
+1727539200000,69.74,69.89,69.37,69.39,69998.554,1727542799999,4878315.66875,9504,31674.777,2207925.19837,0
+1727542800000,69.39,69.68,69.38,69.54,19780.724,1727546399999,1375892.93040,4281,11702.478,813947.88599,0
+1727546400000,69.54,69.85,69.52,69.66,23547.155,1727549999999,1641370.75281,4525,12791.635,891567.95389,0
+1727550000000,69.67,69.86,69.60,69.68,17297.057,1727553599999,1206072.38093,4387,9091.430,633964.85316,0
+1727553600000,69.68,69.88,69.62,69.77,16950.993,1727557199999,1182710.33794,3488,8455.169,589904.39487,0
+1727557200000,69.77,69.80,69.08,69.74,40208.545,1727560799999,2793672.19390,7533,18673.583,1297116.08272,0
+1727560800000,69.75,69.95,69.55,69.75,20619.618,1727564399999,1438814.65312,3653,11787.001,822156.85713,0
+1727564400000,69.75,70.05,69.50,69.92,26224.923,1727567999999,1829998.79568,4169,13485.918,941307.15309,0
+1727568000000,69.93,70.16,69.56,69.59,40991.960,1727571599999,2865527.36769,9193,18273.115,1277589.36954,0
+1727571600000,69.58,69.72,69.34,69.61,30593.168,1727575199999,2127179.32768,6822,19122.731,1329835.78499,0
+1727575200000,69.60,69.85,69.49,69.60,19915.318,1727578799999,1387772.04318,6265,9983.934,695663.12263,0
+1727578800000,69.59,69.62,69.41,69.55,29278.151,1727582399999,2035574.31798,4208,17038.485,1184662.70726,0
+1727582400000,69.55,69.55,69.05,69.17,30574.787,1727585999999,2115868.86605,5223,14765.376,1021797.04431,0
+1727586000000,69.18,69.35,68.80,68.98,48460.454,1727589599999,3345068.75797,6534,17259.137,1191900.94405,0
+1727589600000,68.99,69.04,68.72,68.92,45900.339,1727593199999,3161085.29528,5713,20607.034,1419495.83926,0
+1727593200000,68.92,69.12,68.53,68.69,48209.342,1727596799999,3317185.92742,7357,19064.285,1311964.38077,0
+1727596800000,68.69,68.92,68.45,68.87,52251.771,1727600399999,3589404.10587,8067,26688.739,1833762.17530,0
+1727600400000,68.88,69.18,68.80,68.81,30728.965,1727603999999,2120859.92071,5021,14427.646,995757.37282,0
+1727604000000,68.81,68.90,68.62,68.81,19502.924,1727607599999,1341040.48898,4099,9489.281,652538.21337,0
+1727607600000,68.80,69.01,68.79,68.97,23572.279,1727611199999,1624175.66970,4781,11570.770,797293.81154,0
+1727611200000,68.98,69.13,68.69,68.70,28162.353,1727614799999,1941166.50230,5663,13413.454,924701.90938,0
+1727614800000,68.71,69.33,68.59,69.23,93208.263,1727618399999,6435650.64386,9449,55202.802,3812030.65267,0
+1727618400000,69.24,69.59,69.15,69.53,43536.649,1727621999999,3018810.89426,7620,23547.913,1632700.84869,0
+1727622000000,69.53,69.81,69.33,69.80,51575.537,1727625599999,3589859.86436,8676,26623.952,1853324.03543,0
+1727625600000,69.81,70.02,69.37,69.61,80857.140,1727629199999,5640319.84596,10428,44194.163,3083955.25143,0
+1727629200000,69.61,69.90,69.61,69.72,28079.520,1727632799999,1959709.92387,4807,13186.265,920178.39593,0
+1727632800000,69.72,69.89,69.67,69.80,15488.226,1727636399999,1080583.67089,3966,7296.650,509095.88521,0
+1727636400000,69.81,70.20,69.75,70.17,29437.462,1727639999999,2059026.87470,4751,13122.598,918249.82422,0
+1727640000000,70.17,70.28,69.84,69.94,39905.859,1727643599999,2796249.93052,6641,16416.749,1150288.09489,0
+1727643600000,69.94,70.28,69.75,69.92,22529.645,1727647199999,1576907.30351,3639,11653.032,815884.06835,0
+1727647200000,69.91,70.08,69.57,69.65,37120.211,1727650799999,2589388.42527,6563,19439.262,1355885.71087,0
+1727650800000,69.64,69.71,69.10,69.23,51440.933,1727654399999,3565675.24700,8521,22049.793,1528465.27187,0
+1727654400000,69.23,69.35,68.49,69.10,91423.524,1727657999999,6298158.80439,14041,37430.490,2578997.68016,0
+1727658000000,69.10,69.16,68.14,68.19,85533.809,1727661599999,5864048.92544,12976,39706.440,2722429.45823,0
+1727661600000,68.19,68.39,67.84,67.86,78561.464,1727665199999,5355828.67661,11281,35020.610,2388174.46308,0
+1727665200000,67.86,68.03,67.50,67.85,73549.032,1727668799999,4985998.06674,10503,41335.735,2802603.24507,0
+1727668800000,67.85,67.85,67.45,67.59,48031.964,1727672399999,3250567.90520,6656,24790.638,1678182.03614,0
+1727672400000,67.60,68.09,67.56,68.06,47770.583,1727675999999,3244195.91021,8039,26170.639,1777107.67463,0
+1727676000000,68.07,68.35,67.95,67.95,61784.642,1727679599999,4214220.80393,8654,28420.487,1938606.99935,0
+1727679600000,67.95,68.36,67.93,68.22,38602.217,1727683199999,2632614.45875,7029,22436.724,1530049.95717,0
+1727683200000,68.23,68.25,67.68,67.96,45445.809,1727686799999,3085154.14824,8659,22981.618,1560199.40418,0
+1727686800000,67.96,67.99,66.79,66.80,130148.333,1727690399999,8769147.52095,15167,54565.641,3680343.51868,0
+1727690400000,66.80,67.01,66.47,66.99,135492.546,1727693999999,9045212.13452,15971,71826.238,4795000.03015,0
+1727694000000,66.98,67.29,66.79,67.24,61045.640,1727697599999,4094121.83935,11248,32153.719,2156707.62654,0
+1727697600000,67.25,67.31,66.99,67.20,44645.342,1727701199999,2998397.00640,8244,21754.646,1461031.54052,0
+1727701200000,67.19,67.62,67.16,67.32,49223.310,1727704799999,3317633.27298,9775,23271.917,1568389.20610,0
+1727704800000,67.31,67.52,66.90,67.33,76242.112,1727708399999,5122058.95561,12100,36432.180,2447129.68950,0
+1727708400000,67.33,67.51,66.52,66.57,78630.889,1727711999999,5274826.01321,11979,33524.905,2249134.86213,0
+1727712000000,66.56,67.08,66.51,66.88,45379.627,1727715599999,3033237.67694,10150,21606.218,1444084.08685,0
+1727715600000,66.88,67.27,66.88,67.27,29286.439,1727719199999,1965469.21164,6059,12647.964,848761.18343,0
+1727719200000,67.27,67.35,66.77,67.28,61320.972,1727722799999,4110954.35514,8377,32791.043,2197898.95187,0
+1727722800000,67.28,67.45,67.14,67.29,33701.858,1727726399999,2269100.08915,7158,18628.488,1254295.12302,0
+1727726400000,67.30,67.57,67.29,67.37,29010.894,1727729999999,1957290.58025,5229,11264.806,759867.23711,0
+1727730000000,67.37,67.41,67.22,67.25,14162.262,1727733599999,953412.34602,3754,5771.500,388526.26418,0
+1727733600000,67.25,67.37,66.96,67.00,29978.472,1727737199999,2012161.99809,5673,12464.369,836582.71288,0
+1727737200000,67.00,67.10,66.24,66.78,106470.281,1727740799999,7097257.99142,14582,56666.120,3776873.15528,0
+1727740800000,66.78,67.41,66.58,67.36,70779.985,1727744399999,4739243.24465,11268,38649.654,2587840.02303,0
+1727744400000,67.36,67.78,67.26,67.58,51072.570,1727747999999,3447007.54432,8669,23551.138,1589704.59817,0
+1727748000000,67.58,67.77,67.30,67.77,26538.419,1727751599999,1793082.97560,5870,13743.555,928737.44819,0
+1727751600000,67.77,67.98,67.68,67.89,41353.554,1727755199999,2805236.71512,5680,13627.665,924534.76385,0
+1727755200000,67.89,68.16,67.81,68.13,50563.320,1727758799999,3436187.50831,6824,27296.571,1855457.41843,0
+1727758800000,68.13,68.16,67.87,67.90,24214.737,1727762399999,1646041.98195,4781,9244.258,628502.77647,0
+1727762400000,67.89,68.19,67.87,68.14,26108.088,1727765999999,1775538.27638,4531,12653.480,860488.72764,0
+1727766000000,68.13,68.43,68.09,68.18,41550.884,1727769599999,2834771.48976,6208,18802.849,1283013.47475,0
+1727769600000,68.18,68.26,67.95,68.12,30688.581,1727773199999,2090323.67880,6297,12448.557,848031.45718,0
+1727773200000,68.11,68.47,68.08,68.40,27389.002,1727776799999,1869802.47345,6133,14270.713,974169.88675,0
+1727776800000,68.40,68.55,68.23,68.40,44048.737,1727780399999,3011694.82486,7878,22316.915,1525941.28761,0
+1727780400000,68.41,68.48,68.08,68.09,37212.993,1727783999999,2540898.35253,6709,13551.930,925433.91793,0
+1727784000000,68.08,68.22,67.90,68.02,38705.791,1727787599999,2633140.03840,6493,18300.428,1244989.22785,0
+1727787600000,68.03,68.05,66.52,67.14,137977.428,1727791199999,9283773.63498,19226,68150.499,4585060.78739,0
+1727791200000,67.16,67.44,65.70,65.86,200965.103,1727794799999,13376680.04728,28240,94134.940,6266146.50746,0
+1727794800000,65.87,65.93,63.52,65.25,361434.726,1727798399999,23421119.86124,48835,173290.650,11231762.75027,0
+1727798400000,65.25,65.61,64.12,64.61,179997.808,1727801999999,11672852.77981,26261,86813.484,5630996.71631,0
+1727802000000,64.60,64.60,61.93,64.06,378692.458,1727805599999,23949507.44810,49779,175154.674,11077037.69744,0
+1727805600000,64.06,64.40,63.62,64.00,117833.625,1727809199999,7549575.80980,19840,56550.572,3622852.27224,0
+1727809200000,64.00,64.13,63.51,63.60,83760.173,1727812799999,5342604.87282,14126,42078.536,2683595.37923,0
+1727812800000,63.61,63.62,62.09,62.90,177450.773,1727816399999,11168469.50854,26142,81936.760,5156045.82008,0
+1727816400000,62.90,63.72,62.46,63.64,70787.953,1727819999999,4462621.15375,13016,37270.298,2349799.52993,0
+1727820000000,63.65,63.65,63.02,63.30,41502.520,1727823599999,2628478.77886,9262,17271.826,1093609.54699,0
+1727823600000,63.30,63.46,63.09,63.36,33916.231,1727827199999,2147566.01576,8415,15343.112,971386.56913,0
+1727827200000,63.36,63.68,62.86,63.65,66189.811,1727830799999,4189530.33407,12923,33476.632,2119583.16275,0
+1727830800000,63.65,64.12,63.53,64.11,58144.189,1727834399999,3714802.10562,13303,28208.689,1802311.12514,0
+1727834400000,64.10,64.21,63.78,64.15,29636.481,1727837999999,1896142.34223,7720,12049.106,770884.06331,0
+1727838000000,64.15,64.29,63.99,64.26,24745.637,1727841599999,1587562.21571,6104,9309.336,597182.73438,0
+1727841600000,64.26,64.28,63.88,63.94,36668.541,1727845199999,2349926.41438,6736,15791.834,1011986.16270,0
+1727845200000,63.94,64.23,63.84,63.99,19375.000,1727848799999,1241222.76701,6068,7851.407,502969.42363,0
+1727848800000,63.99,64.51,63.85,64.44,33419.661,1727852399999,2147459.04334,6986,15472.953,994258.10955,0
+1727852400000,64.45,64.72,64.35,64.50,44481.431,1727855999999,2870462.20194,7161,21247.509,1371398.58412,0
+1727856000000,64.50,64.67,64.31,64.51,33238.193,1727859599999,2143305.89116,7260,16164.413,1042495.48941,0
+1727859600000,64.52,64.54,63.51,63.65,104445.051,1727863199999,6693861.41524,11740,47959.273,3072638.17183,0
+1727863200000,63.64,64.21,63.47,63.49,80880.333,1727866799999,5161018.37473,11020,40908.913,2610229.77374,0
+1727866800000,63.49,63.90,63.11,63.67,65687.902,1727870399999,4177019.29740,11477,34710.797,2206911.76535,0
+1727870400000,63.67,63.74,63.05,63.24,90506.028,1727873999999,5736490.59472,12577,45217.466,2865997.95393,0
+1727874000000,63.24,63.79,62.65,63.68,116173.295,1727877599999,7334775.02942,18794,60508.355,3819722.69654,0
+1727877600000,63.68,63.94,63.15,63.16,76265.194,1727881199999,4844932.53488,14597,32190.554,2045780.81177,0
+1727881200000,63.14,63.93,63.03,63.72,57086.885,1727884799999,3627274.00864,10831,29831.073,1895589.19636,0
+1727884800000,63.71,64.15,63.64,63.80,51668.803,1727888399999,3303976.07509,9391,22986.010,1469964.16653,0
+1727888400000,63.81,63.93,63.50,63.86,35076.672,1727891999999,2235529.21850,7662,16097.489,1025832.45521,0
+1727892000000,63.86,63.89,62.80,62.90,116917.552,1727895599999,7393877.96507,17834,60933.863,3853848.93451,0
+1727895600000,62.90,63.11,62.19,62.96,132758.616,1727899199999,8310363.92962,22315,60724.170,3801403.21677,0
+1727899200000,62.95,63.35,62.57,63.15,62289.170,1727902799999,3921714.54410,12733,31980.945,2013372.71754,0
+1727902800000,63.15,63.28,62.65,62.83,31570.417,1727906399999,1985127.70831,6541,13382.763,841330.40432,0
+1727906400000,62.83,62.90,62.21,62.88,56064.652,1727909999999,3507762.72202,9984,28929.706,1809400.11860,0
+1727910000000,62.87,62.97,62.74,62.90,34087.506,1727913599999,2142985.20589,6463,15075.582,947864.90120,0
+1727913600000,62.90,63.35,62.64,63.15,48623.031,1727917199999,3064472.40042,12064,21051.897,1326884.55764,0
+1727917200000,63.15,63.68,63.13,63.61,31261.884,1727920799999,1983842.85303,8657,16581.469,1052170.90169,0
+1727920800000,63.62,63.89,63.42,63.82,27191.728,1727924399999,1731276.68375,6939,12285.352,782427.19898,0
+1727924400000,63.83,63.96,63.67,63.92,53827.141,1727927999999,3435108.27758,8986,33948.379,2166441.28371,0
+1727928000000,63.93,63.93,63.55,63.69,46784.006,1727931599999,2982997.60753,8061,24575.651,1566876.37768,0
+1727931600000,63.69,63.75,63.29,63.53,47549.697,1727935199999,3019156.59776,8567,27549.271,1749120.69400,0
+1727935200000,63.52,63.89,63.43,63.81,28612.849,1727938799999,1823110.41482,5623,14391.730,916857.12002,0
+1727938800000,63.81,63.86,63.17,63.29,40106.197,1727942399999,2550946.23060,9128,17967.094,1142881.59752,0
+1727942400000,63.29,63.37,62.43,62.67,102273.874,1727945999999,6421548.88811,17891,52144.026,3274309.18699,0
+1727946000000,62.66,63.24,61.87,63.18,103388.940,1727949599999,6457555.40316,18474,48788.945,3048141.77530,0
+1727949600000,63.18,63.40,62.86,63.40,34064.158,1727953199999,2151393.65297,7553,17164.701,1084253.13328,0
+1727953200000,63.39,63.43,62.83,62.83,27731.886,1727956799999,1750282.51245,6934,11906.322,751316.06024,0
+1727956800000,62.83,63.07,62.38,62.98,66114.951,1727960399999,4150050.79639,11741,33711.847,2116061.24906,0
+1727960400000,62.98,63.19,62.50,62.90,92446.568,1727963999999,5806441.22593,16194,38994.415,2450030.23274,0
+1727964000000,62.91,63.33,62.19,62.25,86034.877,1727967599999,5401384.99761,16264,43437.282,2728124.46425,0
+1727967600000,62.25,62.83,61.93,62.72,86142.248,1727971199999,5366450.63665,16564,44423.652,2767313.67431,0
+1727971200000,62.72,62.95,62.17,62.52,68981.519,1727974799999,4314095.29476,13241,37747.399,2361051.25578,0
+1727974800000,62.53,63.15,62.17,62.98,52369.335,1727978399999,3285739.87587,11126,26089.563,1636628.94336,0
+1727978400000,62.97,63.07,62.72,62.92,33025.668,1727981999999,2076642.12102,6596,12753.198,802138.06063,0
+1727982000000,62.91,63.33,62.74,63.32,30328.080,1727985599999,1912040.22354,6620,13742.348,866509.56044,0
+1727985600000,63.31,63.38,63.06,63.11,25384.493,1727989199999,1605128.78098,5814,11597.013,733466.27168,0
+1727989200000,63.11,63.42,62.92,63.33,25003.079,1727992799999,1580091.89380,5220,12739.285,805161.74389,0
+1727992800000,63.33,63.45,63.20,63.41,17452.098,1727996399999,1105338.38848,5520,8538.562,540803.26460,0
+1727996400000,63.41,63.46,63.21,63.43,17539.232,1727999999999,1111565.05578,4746,8738.167,553847.14429,0
+1728000000000,63.43,63.67,63.23,63.31,31142.157,1728003599999,1976692.49850,8297,14213.595,902322.31160,0
+1728003600000,63.32,64.38,63.30,64.33,61665.902,1728007199999,3942113.38596,10963,35961.719,2298238.03486,0
+1728007200000,64.34,64.45,64.03,64.04,33265.875,1728010799999,2137864.61851,7347,12785.690,821872.09671,0
+1728010800000,64.03,64.16,63.73,64.02,34104.730,1728014399999,2179735.94058,6410,12532.868,800952.09350,0
+1728014400000,64.01,64.34,64.00,64.16,20314.228,1728017999999,1303317.99972,4825,11119.969,713469.06418,0
+1728018000000,64.16,64.47,64.15,64.46,16544.889,1728021599999,1064606.19566,4405,9180.640,590740.11061,0
+1728021600000,64.46,64.50,64.06,64.06,25503.783,1728025199999,1640994.84195,5590,10384.484,668333.84338,0
+1728025200000,64.07,64.46,63.98,64.33,23308.826,1728028799999,1497224.80817,5650,13343.518,856941.17025,0
+1728028800000,64.34,64.58,64.21,64.21,35415.821,1728032399999,2281056.19887,7149,16830.415,1084197.32524,0
+1728032400000,64.22,64.56,64.19,64.29,27806.111,1728035999999,1790740.75125,5127,12585.538,810377.49073,0
+1728036000000,64.28,64.40,64.04,64.09,35119.433,1728039599999,2253590.71815,5622,16474.555,1057072.38734,0
+1728039600000,64.10,64.34,64.03,64.29,22003.275,1728043199999,1412389.54721,5571,10504.116,674203.01522,0
+1728043200000,64.29,64.45,63.84,64.41,65530.775,1728046799999,4207666.83837,11182,33520.783,2152795.01368,0
+1728046800000,64.41,64.54,64.14,64.18,43322.928,1728050399999,2787244.40544,9804,23280.501,1497677.98508,0
+1728050400000,64.17,64.21,63.77,64.21,61482.215,1728053999999,3934250.37943,11978,32412.568,2073685.41786,0
+1728054000000,64.20,64.55,64.20,64.51,46040.803,1728057599999,2965418.13473,8443,23256.432,1498109.75255,0
+1728057600000,64.51,65.06,64.44,64.95,59307.139,1728061199999,3842669.28307,10855,30723.601,1990472.70855,0
+1728061200000,64.95,65.06,64.64,64.72,28274.384,1728064799999,1833476.77669,6123,12654.359,820690.36067,0
+1728064800000,64.72,65.08,64.69,65.06,23065.455,1728068399999,1496573.78123,4770,12388.425,803990.80444,0
+1728068400000,65.07,65.16,64.93,65.10,17801.301,1728071999999,1157742.29896,5421,9621.091,625761.74663,0
+1728072000000,65.11,65.11,64.82,65.00,20815.709,1728075599999,1353084.85669,4447,11791.984,766581.67263,0
+1728075600000,65.01,65.05,64.72,64.81,17573.905,1728079199999,1139826.97270,3498,9401.871,609776.25695,0
+1728079200000,64.80,64.92,64.75,64.91,14616.416,1728082799999,948022.57258,3615,7263.210,471063.10408,0
+1728082800000,64.91,64.97,64.78,64.89,15610.335,1728086399999,1012703.13676,3863,7906.423,512928.01800,0
+1728086400000,64.90,65.34,64.90,65.33,24558.411,1728089999999,1599374.01200,6607,11729.711,763922.57492,0
+1728090000000,65.34,65.44,65.18,65.39,21506.492,1728093599999,1405074.09959,6009,11147.211,728416.11293,0
+1728093600000,65.39,65.40,64.92,64.93,24774.199,1728097199999,1613981.47488,6154,9774.344,636830.03690,0
+1728097200000,64.93,65.00,64.62,64.85,32695.043,1728100799999,2119062.50832,7115,14458.113,936998.50599,0
+1728100800000,64.86,65.32,64.81,65.25,13652.018,1728104399999,888744.57148,4160,7202.514,468841.77686,0
+1728104400000,65.24,65.45,65.23,65.39,14722.857,1728107999999,962228.09843,3850,6512.841,425708.42732,0
+1728108000000,65.39,65.53,65.26,65.50,18767.922,1728111599999,1227966.37543,4858,11368.312,743850.92705,0
+1728111600000,65.50,65.54,65.12,65.14,24717.662,1728115199999,1615356.89350,5671,10883.506,711344.15305,0
+1728115200000,65.14,65.46,65.14,65.45,11853.136,1728118799999,774164.59244,3555,6810.654,444886.38181,0
+1728118800000,65.45,65.63,65.42,65.58,22807.337,1728122399999,1494847.35221,4727,10547.188,691396.10321,0
+1728122400000,65.58,65.60,65.44,65.50,20536.552,1728125999999,1345674.12723,4616,11086.519,726515.61767,0
+1728126000000,65.51,65.54,65.37,65.49,18355.210,1728129599999,1201685.33418,4246,7275.208,476323.43491,0
+1728129600000,65.50,65.77,65.50,65.76,29186.440,1728133199999,1916920.93986,6210,15123.685,993319.41215,0
+1728133200000,65.76,65.86,65.52,65.63,32858.219,1728136799999,2158273.68350,6567,14231.112,934882.69638,0
+1728136800000,65.63,65.83,65.57,65.62,21792.667,1728140399999,1431542.43051,5377,10896.309,715709.26048,0
+1728140400000,65.63,66.15,65.42,66.12,54279.151,1728143999999,3571953.45692,7955,30248.139,1990612.33311,0
+1728144000000,66.12,66.18,65.75,65.81,63353.554,1728147599999,4180897.35731,10864,30010.353,1980605.16955,0
+1728147600000,65.82,66.12,65.64,65.88,42733.809,1728151199999,2814455.02966,7905,21262.317,1399972.65870,0
+1728151200000,65.89,66.33,65.73,65.90,42799.085,1728154799999,2827727.39013,7187,22086.023,1459608.67685,0
+1728154800000,65.90,65.97,65.35,65.49,49144.594,1728158399999,3222460.33790,8756,23456.362,1537770.15990,0
+1728158400000,65.50,65.57,65.04,65.10,41595.938,1728161999999,2717226.55839,7705,21606.961,1412168.22530,0
+1728162000000,65.11,65.70,65.02,65.53,47475.426,1728165599999,3102289.33265,6482,31550.408,2061112.11865,0
+1728165600000,65.53,66.24,65.51,66.21,31393.177,1728169199999,2070319.27141,6287,14655.612,966372.65008,0
+1728169200000,66.21,66.28,66.02,66.26,22713.912,1728172799999,1502610.55273,5198,8782.566,581105.76841,0
+1728172800000,66.26,66.48,66.09,66.29,41145.001,1728176399999,2727140.44406,7470,20620.410,1367186.93842,0
+1728176400000,66.29,66.65,66.21,66.62,40176.581,1728179999999,2669954.15660,6947,20689.926,1375362.76465,0
+1728180000000,66.62,66.71,66.37,66.46,29252.788,1728183599999,1945493.80015,6019,13475.870,896332.97173,0
+1728183600000,66.46,66.65,66.26,66.27,20441.980,1728187199999,1358516.31305,4490,7909.596,525727.41962,0
+1728187200000,66.26,66.63,66.26,66.46,32474.115,1728190799999,2157499.48111,5560,16867.043,1120475.76765,0
+1728190800000,66.46,66.70,66.39,66.60,25410.583,1728194399999,1691636.62356,4615,12146.910,808579.37881,0
+1728194400000,66.61,66.81,66.56,66.62,43351.162,1728197999999,2892546.43248,5455,24694.246,1647762.44233,0
+1728198000000,66.61,66.95,66.58,66.94,35609.013,1728201599999,2377585.27654,6238,19844.388,1325253.33405,0
+1728201600000,66.94,67.12,66.68,67.01,56204.938,1728205199999,3763709.90376,9007,29834.447,1998020.04518,0
+1728205200000,67.01,67.41,66.98,67.22,62475.380,1728208799999,4200681.75466,10768,30102.558,2024073.80759,0
+1728208800000,67.22,67.58,67.08,67.42,92205.401,1728212399999,6206992.58702,11882,46573.026,3135126.21816,0
+1728212400000,67.41,67.61,67.25,67.46,42273.315,1728215999999,2850141.14901,9192,19334.129,1303522.43338,0
+1728216000000,67.46,67.62,67.30,67.36,59293.825,1728219599999,4000445.27488,8908,28931.407,1952721.48616,0
+1728219600000,67.36,67.48,67.19,67.40,54926.655,1728223199999,3699021.25039,8111,30482.400,2052862.36938,0
+1728223200000,67.40,67.51,67.21,67.48,48730.439,1728226799999,3282452.10616,8666,23741.311,1599291.36796,0
+1728226800000,67.48,67.53,67.23,67.31,43928.693,1728230399999,2959194.39082,8234,17301.745,1165649.92171,0
+1728230400000,67.31,67.42,67.00,67.20,46325.635,1728233999999,3113301.86495,9230,19589.973,1316861.04995,0
+1728234000000,67.21,67.37,67.03,67.11,32959.589,1728237599999,2215207.20198,5612,13532.150,909675.61967,0
+1728237600000,67.10,67.35,67.06,67.34,20799.677,1728241199999,1398223.95267,4246,12675.124,852108.18398,0
+1728241200000,67.33,67.40,67.16,67.18,21296.946,1728244799999,1433515.20162,4579,10779.703,725637.76100,0
+1728244800000,67.18,67.38,67.18,67.29,12519.632,1728248399999,842317.42593,3385,6788.272,456733.83566,0
+1728248400000,67.30,67.35,66.76,66.83,28101.187,1728251999999,1883332.71996,5556,11329.355,759084.87098,0
+1728252000000,66.84,67.26,66.83,67.25,21780.959,1728255599999,1459163.81539,5595,12374.996,828859.90797,0
+1728255600000,67.24,67.41,66.97,67.01,28616.964,1728259199999,1922250.64850,6742,14297.775,960699.03196,0
+1728259200000,67.00,67.56,66.77,67.55,65180.888,1728262799999,4384481.15528,11517,38125.715,2564699.33309,0
+1728262800000,67.54,67.95,67.51,67.84,51012.358,1728266399999,3453441.58067,10212,31522.609,2134411.83779,0
+1728266400000,67.84,67.89,67.40,67.53,29291.928,1728269999999,1981904.49052,6606,12447.034,842246.44889,0
+1728270000000,67.54,67.71,67.31,67.64,26841.631,1728273599999,1812472.20365,5655,13771.031,929999.19352,0
+1728273600000,67.64,67.78,67.52,67.54,32292.001,1728277199999,2184598.13602,5224,18572.565,1256697.25142,0
+1728277200000,67.54,67.78,67.52,67.57,23424.896,1728280799999,1584545.00267,5133,10906.818,737862.48852,0
+1728280800000,67.57,67.71,67.51,67.62,18620.666,1728284399999,1258553.81912,4663,7738.744,523121.15860,0
+1728284400000,67.62,67.67,67.22,67.36,28729.681,1728287999999,1935885.45904,5877,11072.164,746234.83187,0
+1728288000000,67.36,67.52,67.23,67.30,24904.220,1728291599999,1678434.74467,4595,14914.976,1005260.93035,0
+1728291600000,67.30,67.32,66.44,66.70,93083.597,1728295199999,6218766.68093,13637,46547.521,3108480.79187,0
+1728295200000,66.69,66.69,66.01,66.17,81930.736,1728298799999,5428822.92323,11995,39166.753,2595327.11933,0
+1728298800000,66.17,66.46,65.89,66.46,64302.787,1728302399999,4256631.16781,10649,34659.350,2294629.55439,0
+1728302400000,66.46,66.46,65.60,65.69,80670.081,1728305999999,5321835.45953,10808,40606.619,2678187.38880,0
+1728306000000,65.68,66.42,65.62,66.12,63864.257,1728309599999,4216249.30814,10649,37300.426,2462237.70865,0
+1728309600000,66.12,66.99,66.11,66.50,119113.150,1728313199999,7937677.21178,17155,63350.195,4221993.46305,0
+1728313200000,66.51,66.54,65.80,65.86,88671.340,1728316799999,5864943.53152,12716,41422.471,2739898.70034,0
+1728316800000,65.86,66.34,65.51,66.24,79732.538,1728320399999,5257204.80677,11922,42409.904,2797032.90365,0
+1728320400000,66.24,66.24,65.81,65.97,41743.363,1728323999999,2755630.26713,7182,19551.247,1290794.19684,0
+1728324000000,65.98,65.98,64.66,64.88,122311.718,1728327599999,7973657.87577,16236,57357.033,3738151.36503,0
+1728327600000,64.88,65.60,64.86,65.60,71326.653,1728331199999,4654502.54412,13108,36817.264,2402315.28379,0
+1728331200000,65.60,66.02,65.52,65.61,59187.741,1728334799999,3891358.45752,10603,28053.499,1844007.26477,0
+1728334800000,65.61,65.80,65.51,65.61,25861.116,1728338399999,1697287.27273,4961,10149.339,666220.68617,0
+1728338400000,65.60,65.62,64.74,64.77,78085.917,1728341999999,5091068.66985,11245,38159.052,2488426.40987,0
+1728342000000,64.76,65.21,64.44,64.73,77703.291,1728345599999,5036343.95324,12916,37869.847,2454927.55209,0
+1728345600000,64.74,65.16,64.72,65.09,52721.859,1728349199999,3424123.86378,10184,25181.253,1635723.24717,0
+1728349200000,65.09,65.36,64.90,65.27,57009.509,1728352799999,3711636.20416,9118,31835.095,2072745.73267,0
+1728352800000,65.27,65.40,64.96,65.30,33569.476,1728356399999,2187500.60624,6899,14804.120,964614.03065,0
+1728356400000,65.31,65.32,64.97,65.22,34800.604,1728359999999,2266865.72416,5475,18434.368,1200679.69525,0
+1728360000000,65.23,65.38,65.09,65.34,21088.350,1728363599999,1376592.86957,4857,9596.858,626379.22505,0
+1728363600000,65.34,65.40,64.74,64.95,41603.331,1728367199999,2703991.62537,7454,19451.153,1263873.90239,0
+1728367200000,64.95,65.30,64.71,65.09,44281.649,1728370799999,2878502.15174,7951,20931.220,1360732.93768,0
+1728370800000,65.09,65.14,64.48,65.03,65267.884,1728374399999,4233769.47796,9358,27652.052,1793675.50592,0
+1728374400000,65.03,65.23,64.86,65.03,26010.260,1728377999999,1692146.95329,6591,12044.951,783678.80199,0
+1728378000000,65.03,65.41,64.92,65.36,30263.597,1728381599999,1973085.34151,6470,16492.645,1075275.46763,0
+1728381600000,65.36,65.51,65.28,65.47,25339.502,1728385199999,1656957.88577,5991,11495.277,751802.76141,0
+1728385200000,65.47,65.59,65.40,65.55,21569.746,1728388799999,1412772.80934,4709,9635.413,631126.85884,0
+1728388800000,65.55,65.59,65.33,65.48,27006.467,1728392399999,1768685.75235,6251,10274.072,673054.70748,0
+1728392400000,65.48,65.86,65.21,65.84,54695.649,1728395999999,3585737.25315,9664,23925.669,1569013.81503,0
+1728396000000,65.85,65.96,65.38,65.87,84810.004,1728399599999,5574596.78975,14862,37636.267,2474554.28177,0
+1728399600000,65.87,65.97,64.90,65.51,80474.407,1728403199999,5266974.86643,13769,38205.840,2500385.94440,0
+1728403200000,65.52,65.97,65.26,65.76,58942.352,1728406799999,3873709.45925,9993,26907.769,1768801.89157,0
+1728406800000,65.76,65.79,65.30,65.58,65983.501,1728410399999,4322681.05168,8824,32282.208,2114776.05009,0
+1728410400000,65.58,65.79,65.50,65.77,29811.453,1728413999999,1956943.77684,6210,15122.300,992882.28295,0
+1728414000000,65.77,65.83,65.40,65.66,35603.136,1728417599999,2336279.23344,7444,13319.290,874083.06614,0
+1728417600000,65.66,65.99,65.53,65.98,21907.514,1728421199999,1441076.11901,4679,10400.009,684224.50304,0
+1728421200000,65.99,66.12,65.95,66.06,30591.270,1728424799999,2020584.94394,4877,14385.524,950175.57745,0
+1728424800000,66.07,66.10,65.72,65.75,31713.018,1728428399999,2090846.22912,5875,15346.124,1011808.65906,0
+1728428400000,65.74,65.74,65.44,65.66,26179.602,1728431999999,1717616.85619,5546,11903.964,780950.36471,0
+1728432000000,65.66,65.78,65.42,65.66,39526.454,1728435599999,2594313.68244,8101,19760.137,1297257.14464,0
+1728435600000,65.65,65.95,65.57,65.81,30670.523,1728439199999,2017173.21080,6816,16679.726,1096802.74045,0
+1728439200000,65.82,65.87,65.60,65.60,17228.479,1728442799999,1132736.48358,4313,8133.369,535037.84084,0
+1728442800000,65.60,65.76,65.36,65.59,24855.279,1728446399999,1630082.07977,5074,12726.377,834533.91370,0
+1728446400000,65.58,65.70,65.44,65.53,14631.368,1728449999999,959259.21079,4491,7088.040,464718.37726,0
+1728450000000,65.54,65.86,65.51,65.85,23517.767,1728453599999,1545732.79003,4013,10615.524,697735.07463,0
+1728453600000,65.85,65.94,65.67,65.70,28364.931,1728457199999,1866877.41421,5619,13190.117,868256.06632,0
+1728457200000,65.70,65.84,65.58,65.76,21587.851,1728460799999,1418047.63801,5456,10323.321,678229.41581,0
+1728460800000,65.77,65.87,65.55,65.60,28133.542,1728464399999,1848696.20301,6076,14902.937,979327.42229,0
+1728464400000,65.60,65.76,65.57,65.72,13687.368,1728467999999,899150.53768,4360,6848.918,449906.55810,0
+1728468000000,65.71,65.72,65.45,65.56,22244.138,1728471599999,1458279.73262,4265,9634.893,631562.83012,0
+1728471600000,65.56,65.72,65.44,65.66,16954.362,1728475199999,1112099.24754,4288,8339.643,547022.58070,0
+1728475200000,65.66,65.68,64.89,65.11,76627.880,1728478799999,4996978.03769,10755,34415.417,2243401.34649,0
+1728478800000,65.11,65.17,64.76,64.81,58548.169,1728482399999,3803844.63158,10398,27994.756,1819012.07535,0
+1728482400000,64.81,65.16,64.73,65.01,35705.699,1728485999999,2318665.54542,7665,17930.064,1164497.83177,0
+1728486000000,65.02,65.61,65.02,65.23,63406.704,1728489599999,4145003.36303,9112,31909.621,2086008.08662,0
+1728489600000,65.23,65.27,64.75,64.90,68588.013,1728493199999,4454020.69941,9742,33473.008,2173639.50586,0
+1728493200000,64.90,65.06,64.75,65.00,26598.636,1728496799999,1726156.10027,4848,11522.546,747790.13709,0
+1728496800000,65.01,65.19,64.75,65.16,60915.775,1728500399999,3960451.39756,9329,32658.401,2123682.43525,0
+1728500400000,65.16,65.33,64.77,64.81,92592.791,1728503999999,6023196.43483,11622,36775.663,2393010.93915,0
+1728504000000,64.81,64.92,64.21,64.28,112680.674,1728507599999,7277822.32785,14514,54670.209,3530902.75633,0
+1728507600000,64.28,64.48,64.15,64.38,56266.019,1728511199999,3618146.67287,9401,28543.299,1835302.32285,0
+1728511200000,64.38,64.39,64.06,64.39,42440.626,1728514799999,2725956.71395,6827,19610.555,1259658.80756,0
+1728514800000,64.40,64.67,64.36,64.56,33119.744,1728518399999,2137410.72533,5497,15420.384,995419.97237,0
+1728518400000,64.56,64.58,64.11,64.46,36355.011,1728521999999,2340133.00739,7655,19174.448,1234232.90489,0
+1728522000000,64.46,64.87,64.46,64.75,32402.665,1728525599999,2097699.42500,7636,17068.991,1104899.43062,0
+1728525600000,64.75,64.98,64.71,64.91,21322.171,1728529199999,1382432.35959,5208,12321.666,799120.52015,0
+1728529200000,64.91,64.99,64.83,64.84,10386.307,1728532799999,674296.69856,2617,5315.353,345115.92638,0
+1728532800000,64.84,64.91,64.75,64.78,10845.319,1728536399999,703062.83361,2500,4166.473,270146.81239,0
+1728536400000,64.79,65.06,64.70,64.93,20918.816,1728539999999,1357183.56535,5106,10963.224,711254.59461,0
+1728540000000,64.94,65.04,64.83,64.92,21072.446,1728543599999,1368089.88314,3828,9270.542,601973.54409,0
+1728543600000,64.91,64.93,64.64,64.64,19923.549,1728547199999,1290963.82069,4085,10176.838,659481.20332,0
+1728547200000,64.64,64.94,64.63,64.75,27773.771,1728550799999,1799294.17844,5874,15720.876,1018560.36554,0
+1728550800000,64.76,64.93,64.44,64.63,46573.758,1728554399999,3012740.15830,8421,23183.076,1499678.07546,0
+1728554400000,64.62,64.80,64.53,64.54,36182.589,1728557999999,2339464.82887,5960,18242.595,1179896.54222,0
+1728558000000,64.54,64.69,64.34,64.42,26185.418,1728561599999,1689712.72491,4986,12382.645,799165.04966,0
+1728561600000,64.42,64.48,63.83,64.30,74938.188,1728565199999,4807657.07285,12715,35077.741,2251025.64983,0
+1728565200000,64.30,64.52,63.93,64.18,51800.438,1728568799999,3327443.12126,9471,27435.477,1762657.74655,0
+1728568800000,64.19,64.28,63.89,64.13,44658.501,1728572399999,2861105.17991,8455,19828.971,1270602.57407,0
+1728572400000,64.13,64.38,63.92,64.36,37018.102,1728575999999,2373913.49017,7059,19757.141,1267188.79054,0
+1728576000000,64.36,64.62,64.23,64.26,42749.838,1728579599999,2755168.30482,7937,21367.236,1377069.31730,0
+1728579600000,64.27,64.56,63.58,63.85,80499.422,1728583199999,5160945.39132,12329,39350.887,2523732.79017,0
+1728583200000,63.84,64.09,63.22,64.08,111380.673,1728586799999,7088119.13047,16057,51879.256,3301567.79951,0
+1728586800000,64.08,64.19,63.86,64.14,25221.827,1728590399999,1614515.31159,5415,11418.574,731022.36310,0
+1728590400000,64.13,64.29,63.99,64.10,26702.345,1728593999999,1711483.40480,5832,13682.004,876956.27814,0
+1728594000000,64.11,64.11,63.76,64.06,20107.518,1728597599999,1285253.91006,7095,10395.880,664518.95732,0
+1728597600000,64.07,64.09,63.83,64.07,19141.095,1728601199999,1224721.72978,4741,11220.824,717971.51958,0
+1728601200000,64.08,64.33,64.07,64.26,26679.060,1728604799999,1713709.42610,4922,11995.909,770501.62107,0
+1728604800000,64.26,64.54,64.25,64.47,28450.408,1728608399999,1832121.67096,6457,15841.173,1020144.20865,0
+1728608400000,64.47,64.81,64.31,64.64,28938.354,1728611999999,1867112.69669,6413,15038.813,970692.04982,0
+1728612000000,64.64,64.87,64.61,64.82,22434.700,1728615599999,1451839.32613,5102,12357.040,799851.90442,0
+1728615600000,64.83,65.14,64.83,64.97,32258.730,1728619199999,2096782.52687,5299,16441.171,1068558.42547,0
+1728619200000,64.98,65.09,64.80,64.90,21450.401,1728622799999,1393120.01783,4422,8871.066,576225.89680,0
+1728622800000,64.91,65.01,64.63,64.68,25820.107,1728626399999,1672946.12502,4844,11698.742,757781.43989,0
+1728626400000,64.68,64.94,64.67,64.68,14722.368,1728629999999,954069.35872,3488,7837.555,507875.25981,0
+1728630000000,64.68,64.72,64.56,64.57,27858.297,1728633599999,1800815.17375,4673,11080.731,716248.12713,0
+1728633600000,64.58,64.93,64.57,64.89,18793.876,1728637199999,1217908.30226,3804,11128.915,721199.22874,0
+1728637200000,64.89,65.24,64.89,65.20,23644.995,1728640799999,1539048.74353,5034,12983.730,845127.03514,0
+1728640800000,65.21,65.30,65.07,65.09,26171.043,1728644399999,1705350.44630,5693,12942.538,843362.03193,0
+1728644400000,65.09,65.23,65.04,65.09,21394.058,1728647999999,1393368.61123,4983,7929.264,516444.63315,0
+1728648000000,65.08,65.27,64.89,65.07,31888.786,1728651599999,2075431.90531,5164,15301.136,996217.92050,0
+1728651600000,65.08,65.17,64.83,65.10,35939.448,1728655199999,2336190.28755,6490,19675.433,1279013.40486,0
+1728655200000,65.10,65.31,65.05,65.15,35041.421,1728658799999,2284036.83548,6551,18671.025,1217018.91573,0
+1728658800000,65.16,65.48,65.09,65.38,52186.572,1728662399999,3409423.22629,8122,28897.193,1887813.52993,0
+1728662400000,65.39,65.58,65.29,65.43,43152.450,1728665999999,2823262.36846,7574,21718.166,1421022.21900,0
+1728666000000,65.44,65.71,65.36,65.69,29362.224,1728669599999,1925416.33598,5331,15322.201,1005049.18722,0
+1728669600000,65.70,65.77,65.65,65.72,23193.340,1728673199999,1524094.91848,4862,11248.323,739200.13196,0
+1728673200000,65.73,65.91,65.64,65.74,52748.208,1728676799999,3468442.27105,8105,28242.830,1857363.30199,0
+1728676800000,65.74,65.78,65.60,65.62,17473.104,1728680399999,1147312.63402,3700,10835.856,711403.82862,0
+1728680400000,65.62,65.78,65.48,65.55,24281.577,1728683999999,1592894.70905,5086,12368.611,811441.79550,0
+1728684000000,65.56,65.66,65.43,65.51,20952.312,1728687599999,1373220.93805,5368,9335.218,611877.08161,0
+1728687600000,65.51,65.59,65.42,65.54,18116.534,1728691199999,1186409.27784,3811,10338.637,677071.13465,0
+1728691200000,65.55,65.72,65.51,65.66,18830.456,1728694799999,1235690.17047,5316,9218.720,605073.63500,0
+1728694800000,65.66,65.76,65.48,65.62,19159.351,1728698399999,1257383.10024,6375,7721.450,506779.68941,0
+1728698400000,65.62,65.65,65.23,65.24,18751.721,1728701999999,1226443.70806,5076,7659.770,501024.21849,0
+1728702000000,65.24,65.33,65.02,65.17,24495.183,1728705599999,1596527.14513,6169,11004.520,717393.89356,0
+1728705600000,65.18,65.42,65.17,65.39,18705.228,1728709199999,1221045.67149,6396,9364.374,611336.31689,0
+1728709200000,65.39,65.58,65.36,65.58,14285.275,1728712799999,934963.24138,3363,7957.696,520861.48716,0
+1728712800000,65.57,65.68,65.47,65.67,11554.859,1728716399999,757859.77670,3826,6033.881,395837.12631,0
+1728716400000,65.67,65.98,65.63,65.94,35912.195,1728719999999,2364334.26513,6367,19195.388,1263633.66975,0
+1728720000000,65.94,66.17,65.90,66.10,39542.040,1728723599999,2610900.99026,8656,21227.548,1401699.33832,0
+1728723600000,66.09,66.36,66.09,66.36,23100.284,1728727199999,1529952.15543,6498,12272.380,812827.21188,0
+1728727200000,66.35,66.41,66.20,66.40,33258.147,1728730799999,2205797.90371,6994,12292.515,815376.08389,0
+1728730800000,66.41,66.47,66.22,66.31,32238.027,1728734399999,2140149.21352,5714,15986.691,1061481.16982,0
+1728734400000,66.32,66.54,66.29,66.42,24740.770,1728737999999,1642865.22531,5557,13101.735,869946.51173,0
+1728738000000,66.41,66.56,66.33,66.52,24174.632,1728741599999,1606531.03482,4862,11832.093,786397.18271,0
+1728741600000,66.51,66.63,66.28,66.31,35971.070,1728745199999,2390705.65071,5807,16924.131,1125084.80784,0
+1728745200000,66.32,66.44,66.14,66.32,44715.190,1728748799999,2963966.35893,6787,22323.472,1479865.69368,0
+1728748800000,66.33,66.58,66.22,66.23,17661.757,1728752399999,1173325.82583,4391,7157.160,475513.56943,0
+1728752400000,66.22,66.44,66.18,66.22,20001.842,1728755999999,1325805.64306,4120,9985.193,661909.30252,0
+1728756000000,66.22,66.34,66.11,66.19,28331.089,1728759599999,1875337.81724,4575,12068.043,799056.10309,0
+1728759600000,66.19,66.29,66.17,66.21,11668.487,1728763199999,772703.02651,3699,6726.496,445465.58999,0
+1728763200000,66.20,66.35,66.19,66.31,7394.365,1728766799999,490007.79838,2077,4110.802,272415.98164,0
+1728766800000,66.31,66.37,66.16,66.24,10180.272,1728770399999,674402.91996,2392,4057.217,268756.39506,0
+1728770400000,66.24,66.34,66.11,66.26,15011.871,1728773999999,993895.52905,3364,6715.124,444619.32589,0
+1728774000000,66.26,66.32,66.13,66.16,10611.383,1728777599999,702507.11844,2340,5874.230,388917.11559,0
+1728777600000,66.16,66.26,65.96,65.98,25493.517,1728781199999,1685583.34526,4519,9004.565,595542.85911,0
+1728781200000,65.98,66.00,65.57,65.65,41558.452,1728784799999,2732715.08136,8313,19057.828,1252867.70670,0
+1728784800000,65.65,65.79,65.56,65.77,20809.568,1728788399999,1366528.40522,4990,12445.630,817382.80943,0
+1728788400000,65.77,65.78,65.46,65.48,16660.478,1728791999999,1092262.40754,4691,6740.879,441973.06302,0
+1728792000000,65.48,65.86,65.48,65.76,15786.680,1728795599999,1037695.58061,4715,8545.128,561566.09969,0
+1728795600000,65.76,65.89,65.68,65.70,14003.401,1728799199999,921292.17122,3716,7334.238,482561.06369,0
+1728799200000,65.70,65.72,65.53,65.65,16608.709,1728802799999,1090251.42463,3178,11479.574,753647.83482,0
+1728802800000,65.65,65.66,65.46,65.64,20969.423,1728806399999,1375016.52473,4260,9758.554,639980.29838,0
+1728806400000,65.64,65.64,65.29,65.32,61702.810,1728809999999,4037163.45902,8246,22472.331,1470565.94949,0
+1728810000000,65.32,65.63,65.29,65.57,25723.380,1728813599999,1684180.14016,4013,16413.898,1074525.13124,0
+1728813600000,65.57,65.58,65.28,65.30,17250.809,1728817199999,1129197.12057,3521,7998.380,523630.92332,0
+1728817200000,65.31,65.47,65.03,65.07,31230.518,1728820799999,2036790.27892,6256,13294.338,867147.18084,0
+1728820800000,65.07,65.39,65.06,65.33,21637.042,1728824399999,1411957.84270,4335,13220.085,862612.45255,0
+1728824400000,65.33,65.46,65.25,65.34,16278.795,1728827999999,1064170.19527,3260,6222.738,406820.35374,0
+1728828000000,65.34,65.36,64.83,64.88,52682.656,1728831599999,3425631.55997,7582,24003.599,1560829.04461,0
+1728831600000,64.88,65.05,64.43,64.63,77468.920,1728835199999,5010060.63743,11342,37606.032,2432419.56129,0
+1728835200000,64.63,65.07,64.56,64.98,43825.880,1728838799999,2842395.67236,6683,23701.705,1537211.62851,0
+1728838800000,64.98,65.04,64.54,64.64,24200.856,1728842399999,1568054.05066,4824,11697.981,757876.78731,0
+1728842400000,64.64,64.71,64.38,64.50,29850.186,1728845999999,1926800.89652,5373,14557.959,939800.09814,0
+1728846000000,64.51,64.72,64.45,64.67,22464.348,1728849599999,1451281.05460,3657,12169.559,786181.18117,0
+1728849600000,64.68,64.71,64.57,64.71,20784.751,1728853199999,1343434.86391,3668,10885.986,703588.68500,0
+1728853200000,64.71,64.95,64.66,64.82,25910.061,1728856799999,1679187.61792,4260,12957.453,839728.49825,0
+1728856800000,64.83,65.02,64.61,64.87,36789.469,1728860399999,2385567.90465,6662,19463.448,1261863.52642,0
+1728860400000,64.87,64.88,64.60,64.77,16226.887,1728863999999,1049843.32254,4247,8586.098,555419.79869,0
+1728864000000,64.76,64.79,64.19,64.25,37587.353,1728867599999,2423014.61688,7450,16423.852,1058608.11864,0
+1728867600000,64.25,64.73,64.22,64.45,35852.087,1728871199999,2313817.75136,6901,20310.525,1310637.70053,0
+1728871200000,64.45,64.46,64.06,64.29,33078.347,1728874799999,2124876.62154,6641,13972.820,897577.46858,0
+1728874800000,64.29,65.56,64.26,65.46,109365.697,1728878399999,7125638.53026,16282,56993.941,3712655.61803,0
+1728878400000,65.46,65.87,65.21,65.42,122888.199,1728881999999,8059728.85900,15904,61573.709,4039593.44651,0
+1728882000000,65.43,65.49,65.14,65.33,54458.808,1728885599999,3557416.65354,9289,26739.563,1747090.76892,0
+1728885600000,65.33,65.50,65.18,65.41,32690.233,1728889199999,2136750.08097,5541,16129.921,1054529.24419,0
+1728889200000,65.40,65.56,65.27,65.53,42141.742,1728892799999,2756077.28669,6867,19783.271,1294004.05982,0
+1728892800000,65.53,65.64,65.21,65.50,61455.434,1728896399999,4020833.94534,8480,28373.076,1856448.60755,0
+1728896400000,65.51,65.89,65.36,65.84,48997.866,1728899999999,3216419.01222,7460,22600.904,1483426.07388,0
+1728900000000,65.85,65.97,65.74,65.77,33969.976,1728903599999,2236965.24072,6020,14705.037,968428.67352,0
+1728903600000,65.78,66.01,65.70,65.87,37190.639,1728907199999,2449432.71592,5295,16852.017,1109931.68544,0
+1728907200000,65.87,65.99,65.68,65.95,41386.601,1728910799999,2724523.29891,6043,23399.953,1540660.66958,0
+1728910800000,65.95,66.41,65.78,66.38,65703.597,1728914399999,4341872.50552,8852,35934.596,2375294.62034,0
+1728914400000,66.38,66.93,66.38,66.57,140347.090,1728917999999,9359563.96636,17254,69909.586,4661374.21862,0
+1728918000000,66.58,67.07,66.50,66.93,80661.370,1728921599999,5392022.20106,11753,37965.872,2537776.24270,0
+1728921600000,66.93,67.21,66.56,66.65,79592.987,1728925199999,5319925.11554,11387,38173.491,2553063.45679,0
+1728925200000,66.64,66.84,66.32,66.55,82325.362,1728928799999,5475031.68385,10064,36321.410,2415092.00851,0
+1728928800000,66.54,67.01,66.48,66.96,38604.564,1728932399999,2578773.83210,6753,20195.837,1349136.08503,0
+1728932400000,66.95,67.02,66.75,66.84,30425.339,1728935999999,2035170.45480,6052,13455.798,900061.38154,0
+1728936000000,66.83,67.03,66.73,66.76,35255.948,1728939599999,2357963.40759,6042,19415.242,1298652.35946,0
+1728939600000,66.76,66.80,66.50,66.63,37508.045,1728943199999,2499615.28648,6429,15628.814,1041521.62555,0
+1728943200000,66.63,67.26,66.61,67.25,43895.682,1728946799999,2942794.38892,7690,23600.024,1582403.50958,0
+1728946800000,67.24,67.35,66.78,66.81,42194.412,1728950399999,2829827.33365,6996,16749.904,1123371.64473,0
+1728950400000,66.82,67.69,66.80,67.51,70296.383,1728953999999,4730107.17359,13457,34596.280,2327806.14944,0
+1728954000000,67.51,67.83,67.15,67.41,62762.131,1728957599999,4237882.80960,12453,34079.981,2301480.96999,0
+1728957600000,67.40,67.53,67.22,67.31,30144.439,1728961199999,2030702.32982,7098,13248.601,892439.04487,0
+1728961200000,67.31,67.34,66.68,66.83,56181.209,1728964799999,3763129.81242,10116,25473.975,1706216.88282,0
+1728964800000,66.83,67.28,66.65,67.12,38910.763,1728968399999,2607088.28353,8380,17945.712,1202590.46687,0
+1728968400000,67.13,67.19,66.52,66.79,90586.717,1728971999999,6045339.92219,12719,37715.700,2517818.21251,0
+1728972000000,66.79,67.02,66.60,66.98,39110.185,1728975599999,2614462.57442,6773,17479.464,1168397.97619,0
+1728975600000,66.98,67.13,66.83,66.85,23049.233,1728979199999,1544085.82392,5818,10277.849,688629.87623,0
+1728979200000,66.85,67.12,66.85,67.07,35072.085,1728982799999,2350238.57666,6423,13238.800,887375.79450,0
+1728982800000,67.08,67.11,66.80,66.80,48304.423,1728986399999,3233173.47738,8590,18688.229,1251061.52255,0
+1728986400000,66.80,67.16,66.76,67.02,22305.299,1728989999999,1493846.27056,5584,11948.505,800234.03683,0
+1728990000000,67.02,67.17,65.69,66.01,149441.076,1728993599999,9913610.58389,23229,72473.912,4807732.45721,0
+1728993600000,66.02,67.09,65.98,67.09,100297.203,1728997199999,6673796.60589,15680,49866.926,3316634.90161,0
+1728997200000,67.08,68.05,66.68,67.96,132249.956,1729000799999,8912640.06588,19302,70062.258,4723989.13185,0
+1729000800000,67.95,68.21,65.80,66.27,286756.875,1729004399999,19163220.05492,41887,137561.982,9192266.01377,0
+1729004400000,66.26,66.59,65.25,66.24,178435.724,1729007999999,11761079.69306,29295,84241.517,5554569.76369,0
+1729008000000,66.25,72.00,66.18,69.71,2076010.450,1729011599999,144587202.00270,208080,1043735.750,72632422.67870,0
+1729011600000,69.73,70.10,68.45,68.69,312371.916,1729015199999,21577771.19131,41721,156797.609,10830716.46687,0
+1729015200000,68.70,69.43,68.46,69.19,114307.688,1729018799999,7878332.94930,20360,53361.750,3678810.36046,0
+1729018800000,69.19,69.79,68.89,69.71,94025.050,1729022399999,6517051.00311,20007,43753.032,3034555.19813,0
+1729022400000,69.70,69.72,68.65,69.09,107640.961,1729025999999,7443852.35108,23930,49948.272,3453523.21794,0
+1729026000000,69.09,70.45,69.03,70.37,152603.197,1729029599999,10638668.74329,24185,70951.729,4951203.77583,0
+1729029600000,70.37,70.50,69.77,70.15,122210.601,1729033199999,8568743.93910,18507,57378.388,4023043.48485,0
+1729033200000,70.16,70.98,69.94,70.85,151497.323,1729036799999,10679272.51266,21126,81054.085,5714706.05582,0
+1729036800000,70.85,73.06,70.83,71.88,519464.227,1729040399999,37498014.05312,73503,264370.810,19075197.42340,0
+1729040400000,71.87,72.86,71.41,72.37,254492.706,1729043999999,18352757.90030,38358,124412.342,8974205.95960,0
+1729044000000,72.36,72.61,71.50,71.53,136466.546,1729047599999,9817439.93736,23124,56045.564,4031466.09385,0
+1729047600000,71.53,72.10,71.48,71.54,108487.028,1729051199999,7793771.44047,20643,52463.553,3770021.90154,0
+1729051200000,71.55,72.04,70.98,71.23,161559.224,1729054799999,11560566.81678,26774,73089.813,5231910.71587,0
+1729054800000,71.23,71.88,71.12,71.73,88172.358,1729058399999,6303562.81692,15007,50292.161,3596646.28872,0
+1729058400000,71.72,71.95,71.10,71.30,89605.415,1729061999999,6402736.49147,16215,39673.259,2834829.95284,0
+1729062000000,71.30,71.30,70.42,70.85,156956.519,1729065599999,11101872.89175,25011,71367.041,5047953.60002,0
+1729065600000,70.84,71.08,70.45,70.57,133906.734,1729069199999,9475588.81168,21109,72968.586,5164648.64520,0
+1729069200000,70.58,71.33,70.41,71.19,160714.263,1729072799999,11380370.14466,20494,81479.131,5772319.21299,0
+1729072800000,71.20,71.63,71.06,71.46,105065.186,1729076399999,7503679.56243,18107,52077.737,3719504.69501,0
+1729076400000,71.46,71.76,70.87,71.50,168585.778,1729079999999,12025861.83776,26700,82123.855,5861688.91722,0
+1729080000000,71.50,72.11,70.73,70.84,158253.169,1729083599999,11300342.01438,29381,77153.329,5511817.65335,0
+1729083600000,70.85,71.08,70.21,70.37,115484.088,1729087199999,8152208.96101,24669,54301.035,3834323.47659,0
+1729087200000,70.38,71.15,69.61,70.16,177299.962,1729090799999,12454842.10136,31194,92473.129,6497284.80114,0
+1729090800000,70.16,70.21,69.70,69.90,77295.210,1729094399999,5410011.42012,17295,38281.901,2679882.80849,0
+1729094400000,69.89,70.17,69.27,70.05,102431.747,1729097999999,7138573.62573,21171,53488.212,3728380.64882,0
+1729098000000,70.05,70.54,69.88,70.32,126553.472,1729101599999,8887664.90531,16861,68552.057,4813196.97470,0
+1729101600000,70.31,70.55,70.19,70.23,48491.215,1729105199999,3411397.06449,10883,23786.924,1673379.37573,0
+1729105200000,70.23,70.45,70.14,70.24,28679.612,1729108799999,2016208.02850,6858,16312.514,1147083.50492,0
+1729108800000,70.24,70.52,70.00,70.02,32707.421,1729112399999,2298522.25804,8077,16410.508,1153419.72800,0
+1729112400000,70.01,70.21,69.84,69.88,27671.154,1729115999999,1937206.28653,6896,12374.854,866431.46124,0
+1729116000000,69.88,70.31,69.87,70.08,31248.677,1729119599999,2191246.78464,6799,15501.165,1087075.05525,0
+1729119600000,70.08,70.19,69.81,70.05,47033.908,1729123199999,3291891.37820,8700,29254.863,2047795.56397,0
+1729123200000,70.05,70.60,69.82,70.29,93970.691,1729126799999,6597203.74084,16091,39128.676,2748174.94200,0
+1729126800000,70.28,70.76,70.22,70.69,61467.861,1729130399999,4333703.95631,12201,31176.576,2198240.54551,0
+1729130400000,70.70,70.83,70.25,70.34,33272.718,1729133999999,2346110.85912,9729,16205.437,1143176.86377,0
+1729134000000,70.35,70.89,70.31,70.80,32110.495,1729137599999,2270875.92216,8686,17641.303,1247401.92081,0
+1729137600000,70.80,70.99,70.48,70.74,37113.806,1729141199999,2625083.52159,8745,17135.930,1212121.21143,0
+1729141200000,70.74,70.93,70.40,70.46,70523.563,1729144799999,4987451.01022,12981,26423.221,1869196.01392,0
+1729144800000,70.45,71.30,70.22,70.91,79828.362,1729148399999,5652866.00797,14167,44792.375,3172961.31951,0
+1729148400000,70.92,71.07,70.46,71.04,75819.221,1729151999999,5369123.86443,14341,34979.465,2477926.48962,0
+1729152000000,71.04,71.28,70.78,70.95,75597.420,1729155599999,5367729.34680,14165,38551.546,2737936.41072,0
+1729155600000,70.94,71.34,70.92,71.24,49009.050,1729159199999,3487654.17028,11262,24366.715,1734053.20324,0
+1729159200000,71.24,71.45,70.40,71.23,150415.325,1729162799999,10678622.78897,24838,73957.845,5251172.89809,0
+1729162800000,71.23,71.52,70.55,70.73,91239.721,1729166399999,6475309.06250,17607,44760.494,3176716.81015,0
+1729166400000,70.72,71.59,70.66,71.57,94575.508,1729169999999,6728515.58450,17004,48930.905,3480897.14438,0
+1729170000000,71.57,72.11,71.23,71.56,191503.817,1729173599999,13736542.96858,32709,104388.244,7489318.45665,0
+1729173600000,71.57,71.60,71.04,71.46,135250.040,1729177199999,9644272.07574,24561,72206.311,5148862.47697,0
+1729177200000,71.45,72.37,71.32,72.20,196931.935,1729180799999,14170329.79217,29640,95462.717,6868733.35756,0
+1729180800000,72.20,72.68,71.98,72.40,152275.727,1729184399999,11012206.30638,25971,74542.921,5391496.98332,0
+1729184400000,72.41,72.69,71.89,72.20,127515.441,1729187999999,9215813.08865,23239,59820.105,4324625.16344,0
+1729188000000,72.20,72.35,71.28,72.07,177426.856,1729191599999,12747436.11556,31198,90107.458,6475019.45030,0
+1729191600000,72.06,72.98,71.81,72.97,120114.179,1729195199999,8704009.83617,20888,60202.025,4362844.25081,0
+1729195200000,72.97,73.13,72.64,72.85,135278.866,1729198799999,9861001.80408,22180,59521.863,4339690.43410,0
+1729198800000,72.84,73.85,72.82,73.13,133380.531,1729202399999,9788773.66022,24614,65895.741,4836063.10162,0
+1729202400000,73.12,73.99,73.03,73.32,105117.818,1729205999999,7731644.18498,18848,53597.495,3941961.82494,0
+1729206000000,73.32,73.35,72.67,72.78,80613.324,1729209599999,5886845.33267,15474,36244.293,2647363.11439,0
+1729209600000,72.79,72.96,72.02,72.87,166607.443,1729213199999,12076368.85327,24168,80000.695,5802017.19867,0
+1729213200000,72.88,74.87,72.68,74.54,236263.113,1729216799999,17483090.41941,39078,126245.103,9343324.03648,0
+1729216800000,74.53,74.57,72.73,72.75,131839.403,1729220399999,9706310.45492,22028,52901.602,3896316.50412,0
+1729220400000,72.75,73.12,72.38,73.10,116126.899,1729223999999,8445264.90579,22002,67208.087,4889190.26484,0
+1729224000000,73.10,73.24,72.66,72.88,67793.552,1729227599999,4946248.70674,13958,34833.651,2541418.20766,0
+1729227600000,72.88,72.95,72.59,72.75,42139.994,1729231199999,3067425.14508,9793,19659.113,1431028.84567,0
+1729231200000,72.76,72.87,72.34,72.52,64986.542,1729234799999,4716874.71923,13556,32243.745,2340652.41715,0
+1729234800000,72.51,72.58,72.19,72.23,65858.679,1729238399999,4763713.65518,13158,31596.220,2285599.02576,0
+1729238400000,72.22,72.35,71.88,72.13,79751.164,1729241999999,5752847.16607,13678,37762.163,2724720.60169,0
+1729242000000,72.13,72.20,71.86,72.09,66186.286,1729245599999,4768933.17724,11675,31519.485,2271260.77874,0
+1729245600000,72.10,72.20,71.91,71.94,43440.229,1729249199999,3129033.84672,8739,20166.512,1452731.83646,0
+1729249200000,71.93,72.05,71.86,71.91,35139.749,1729252799999,2528202.37805,7467,15375.321,1106301.42833,0
+1729252800000,71.91,72.56,71.90,72.46,89949.001,1729256399999,6497942.31762,14658,51705.403,3735620.52086,0
+1729256400000,72.46,72.88,72.37,72.54,96386.291,1729259999999,7003387.34149,17456,48761.092,3542769.75954,0
+1729260000000,72.54,73.33,72.13,72.96,150782.131,1729263599999,10984865.08372,26333,72405.122,5275959.04539,0
+1729263600000,72.96,73.34,72.74,73.22,86246.221,1729267199999,6302345.78235,15774,47111.999,3442569.70710,0
+1729267200000,73.22,73.27,72.81,73.05,74457.380,1729270799999,5435748.71328,14240,32306.025,2358497.99632,0
+1729270800000,73.05,73.07,72.53,72.60,68710.216,1729274399999,5002748.98416,12150,27874.925,2030579.19349,0
+1729274400000,72.59,73.07,72.22,73.00,147541.945,1729277999999,10707952.38403,19423,79312.012,5755575.65910,0
+1729278000000,73.01,73.74,72.59,73.61,70367.080,1729281599999,5137499.71994,12461,38408.612,2804058.69035,0
+1729281600000,73.61,73.75,73.13,73.42,60566.095,1729285199999,4444898.01920,13289,27826.013,2041940.91399,0
+1729285200000,73.41,73.52,73.08,73.34,26334.517,1729288799999,1929873.69929,6990,10884.586,797722.96683,0
+1729288800000,73.33,73.82,73.26,73.66,55227.975,1729292399999,4064495.26388,9686,25999.589,1913441.63814,0
+1729292400000,73.65,73.70,72.97,73.09,47390.109,1729295999999,3471093.65584,7903,20449.130,1497606.87955,0
+1729296000000,73.08,73.56,72.98,73.43,40845.978,1729299599999,2993911.97154,9800,23280.826,1706572.21884,0
+1729299600000,73.42,73.80,73.35,73.71,32936.299,1729303199999,2423635.56542,7724,18461.273,1358396.77599,0
+1729303200000,73.70,74.05,73.61,73.83,55361.695,1729306799999,4090027.44538,9450,28469.606,2103337.50500,0
+1729306800000,73.84,74.03,73.51,73.73,39966.373,1729310399999,2948767.61862,8566,14886.121,1098779.89526,0
+1729310400000,73.72,74.12,73.72,73.94,50450.852,1729313999999,3730200.21401,8087,22200.531,1641565.19342,0
+1729314000000,73.94,74.42,73.94,74.32,35025.094,1729317599999,2599292.19863,9131,19235.620,1427954.58739,0
+1729317600000,74.32,74.68,74.21,74.51,45541.999,1729321199999,3392070.00103,9542,22897.549,1705712.25275,0
+1729321200000,74.52,74.79,74.36,74.39,58398.353,1729324799999,4356059.58559,11145,24644.947,1839065.74444,0
+1729324800000,74.38,74.78,74.28,74.77,37308.547,1729328399999,2780316.81089,8296,19375.111,1443939.52729,0
+1729328400000,74.77,74.95,74.69,74.95,98681.283,1729331999999,7391113.92086,12241,69149.623,5180350.21656,0
+1729332000000,74.95,76.19,74.85,75.27,189495.013,1729335599999,14309406.08736,33327,101875.129,7691759.88134,0
+1729335600000,75.27,75.73,74.76,74.83,105070.707,1729339199999,7903309.63206,19795,47292.459,3559318.07237,0
+1729339200000,74.82,75.20,74.51,74.68,63573.778,1729342799999,4757326.13099,12194,28677.852,2146736.52295,0
+1729342800000,74.68,75.02,74.58,74.76,51947.672,1729346399999,3886020.91275,10409,26490.027,1981820.01252,0
+1729346400000,74.75,75.53,74.73,75.20,66649.286,1729349999999,5013657.47221,13487,33531.637,2522861.67145,0
+1729350000000,75.20,75.26,74.84,74.96,51237.068,1729353599999,3844752.07059,10189,27338.756,2051321.22380,0
+1729353600000,74.95,75.25,74.81,74.83,35969.013,1729357199999,2698746.19376,8477,18696.903,1403044.44981,0
+1729357200000,74.83,74.95,74.30,74.68,70888.126,1729360799999,5288718.04891,12536,40093.963,2990019.91564,0
+1729360800000,74.67,75.45,74.58,75.33,77601.629,1729364399999,5821778.91368,13237,46228.774,3466914.63168,0
+1729364400000,75.33,75.62,75.20,75.21,49659.037,1729367999999,3744763.49739,9338,23552.262,1776092.77289,0
+1729368000000,75.22,75.35,74.80,75.22,59921.424,1729371599999,4498594.80558,9538,30571.739,2294936.27647,0
+1729371600000,75.21,75.44,75.05,75.08,29493.246,1729375199999,2218990.59279,6407,12673.577,953548.89506,0
+1729375200000,75.07,75.35,75.00,75.03,27103.133,1729378799999,2036555.77498,5779,13356.428,1003557.42424,0
+1729378800000,75.03,75.25,74.76,74.87,39508.776,1729382399999,2962467.91691,7014,18071.022,1354491.38885,0
+1729382400000,74.86,75.14,74.62,75.00,55714.529,1729385999999,4169291.21556,9894,24330.197,1820896.72555,0
+1729386000000,75.00,75.11,74.68,74.70,22570.994,1729389599999,1691102.63242,5975,10481.173,785433.09144,0
+1729389600000,74.69,74.86,74.52,74.65,23394.789,1729393199999,1747752.37874,5834,11579.310,865110.65931,0
+1729393200000,74.64,75.41,74.47,75.00,52146.780,1729396799999,3904545.91425,10641,26083.423,1952188.02948,0
+1729396800000,74.99,75.37,74.77,74.83,47366.449,1729400399999,3556608.40261,9123,20556.102,1543523.63996,0
+1729400400000,74.82,74.92,74.46,74.65,39357.976,1729403999999,2937656.80159,8938,19397.359,1447971.92233,0
+1729404000000,74.65,74.69,74.32,74.64,32188.941,1729407599999,2397727.69744,7059,17073.802,1271863.05101,0
+1729407600000,74.65,74.75,74.05,74.12,42633.605,1729411199999,3170105.59831,8772,22728.973,1690055.98822,0
+1729411200000,74.12,74.52,74.06,74.39,36373.493,1729414799999,2703167.75561,8713,21666.745,1610538.86598,0
+1729414800000,74.38,74.67,74.26,74.66,26181.964,1729418399999,1950716.74924,6454,14317.056,1066575.49851,0
+1729418400000,74.66,74.85,74.48,74.83,30808.781,1729421999999,2300995.41957,7554,15891.528,1187022.50237,0
+1729422000000,74.82,75.33,74.78,75.05,42510.850,1729425599999,3191360.70112,8962,21310.831,1599254.75215,0
+1729425600000,75.05,75.17,74.82,74.86,42212.078,1729429199999,3164860.43883,9821,18233.504,1367201.55391,0
+1729429200000,74.86,75.86,74.71,75.51,92643.709,1729432799999,6978412.47139,16836,55674.178,4195290.35490,0
+1729432800000,75.50,75.58,75.06,75.23,71201.365,1729436399999,5361053.18196,13669,35508.399,2674018.60278,0
+1729436400000,75.24,75.34,74.58,74.82,81274.766,1729439999999,6088065.27316,13452,28894.189,2163441.20793,0
+1729440000000,74.81,74.85,74.35,74.39,68655.363,1729443599999,5116752.19721,12127,26479.872,1973559.74160,0
+1729443600000,74.39,74.64,74.39,74.51,41992.381,1729447199999,3127894.06647,8037,24742.531,1843171.79356,0
+1729447200000,74.52,74.57,74.26,74.28,23837.699,1729450799999,1774678.98548,5936,11008.767,819753.17947,0
+1729450800000,74.28,74.43,74.08,74.15,33465.049,1729454399999,2483819.05544,8046,17637.895,1309223.93988,0
+1729454400000,74.14,74.20,73.86,74.02,56625.870,1729457999999,4193257.80520,10671,30618.156,2267839.85415,0
+1729458000000,74.03,74.12,73.68,73.84,43835.378,1729461599999,3237915.86769,8533,22130.801,1634682.13574,0
+1729461600000,73.84,74.34,73.56,74.19,116855.263,1729465199999,8656681.71661,21810,65389.630,4844395.52129,0
+1729465200000,74.19,74.42,74.00,74.30,59338.174,1729468799999,4402768.39101,11009,28753.050,2133540.06301,0
+1729468800000,74.30,74.62,74.00,74.19,78907.295,1729472399999,5862641.80184,16743,38363.376,2850702.19306,0
+1729472400000,74.19,74.41,73.92,74.12,71678.101,1729475999999,5314213.01495,13997,38161.257,2829540.09034,0
+1729476000000,74.11,74.22,73.86,73.91,50717.149,1729479599999,3754373.11790,10518,20719.427,1533977.67910,0
+1729479600000,73.91,73.97,73.58,73.70,50354.079,1729483199999,3713453.81317,9433,20613.400,1520193.58859,0
+1729483200000,73.70,74.03,73.44,73.94,50223.513,1729486799999,3699607.53483,9394,29288.353,2158070.50572,0
+1729486800000,73.94,74.15,73.60,73.83,62603.950,1729490399999,4625580.01281,9624,25264.385,1866728.10373,0
+1729490400000,73.83,74.07,73.68,73.72,39000.931,1729493999999,2880801.88807,7284,21756.237,1607099.13971,0
+1729494000000,73.72,73.88,73.21,73.30,80062.385,1729497599999,5881398.83381,11669,29501.186,2166742.38914,0
+1729497600000,73.30,73.45,72.88,72.95,70373.867,1729501199999,5147368.30365,12530,29627.350,2167877.55262,0
+1729501200000,72.94,73.34,72.81,73.13,63046.408,1729504799999,4606254.97274,12273,32983.345,2410594.86712,0
+1729504800000,73.13,73.32,72.89,72.95,39458.757,1729508399999,2885914.98775,8276,18604.144,1360949.61164,0
+1729508400000,72.95,73.17,72.19,72.36,117587.306,1729511999999,8542455.26218,15521,52169.725,3791060.35551,0
+1729512000000,72.36,72.61,72.08,72.56,78918.311,1729515599999,5709569.36967,12944,44035.830,3185889.57837,0
+1729515600000,72.56,73.04,71.91,72.22,188829.629,1729519199999,13702426.69044,23360,95850.196,6955632.13613,0
+1729519200000,72.22,72.23,71.20,71.50,211583.402,1729522799999,15149217.58265,27585,92786.566,6641356.14838,0
+1729522800000,71.50,71.52,71.02,71.39,67499.140,1729526399999,4805402.80719,14279,32486.063,2312871.09289,0
+1729526400000,71.38,71.38,70.70,71.11,88189.914,1729529999999,6262523.86322,14588,43797.259,3109736.50465,0
+1729530000000,71.11,71.49,70.74,71.05,118005.516,1729533599999,8388242.19413,17415,46804.842,3328463.08443,0
+1729533600000,71.04,71.04,70.25,70.69,125187.140,1729537199999,8841547.76882,17196,46788.035,3306284.08803,0
+1729537200000,70.69,71.07,70.65,71.02,46657.595,1729540799999,3304901.93719,9660,23763.837,1684048.81314,0
+1729540800000,71.02,71.18,70.83,70.93,32363.910,1729544399999,2297924.46619,8073,14781.181,1049645.91094,0
+1729544400000,70.94,71.11,70.75,70.87,22522.806,1729547999999,1598006.86531,6301,10411.390,738627.16539,0
+1729548000000,70.88,71.08,70.78,70.96,30551.344,1729551599999,2167548.82763,6722,12871.473,913126.79122,0
+1729551600000,70.96,70.96,70.56,70.74,56862.374,1729555199999,4022592.44180,9405,30215.292,2137498.95305,0
+1729555200000,70.73,71.06,70.06,70.73,100673.437,1729558799999,7100274.15659,18620,44248.267,3121817.80435,0
+1729558800000,70.74,70.95,70.40,70.70,58545.718,1729562399999,4140243.56410,12380,31234.299,2209126.71529,0
+1729562400000,70.70,70.94,70.31,70.47,45449.392,1729565999999,3209039.29898,9783,22490.763,1587740.06400,0
+1729566000000,70.48,71.17,70.48,70.88,87332.792,1729569599999,6192026.37720,14472,38069.549,2697695.15740,0
+1729569600000,70.89,71.07,70.65,70.68,57632.610,1729573199999,4083958.97106,10510,27757.890,1967205.73279,0
+1729573200000,70.68,70.94,70.28,70.69,55520.593,1729576799999,3921491.53824,9927,29736.112,2100461.14049,0
+1729576800000,70.69,71.19,70.61,71.03,80298.250,1729580399999,5696845.44284,14696,44484.350,3155913.68191,0
+1729580400000,71.04,71.57,70.69,70.72,102081.073,1729583999999,7268669.82900,19584,42765.472,3045736.35736,0
+1729584000000,70.72,71.05,70.34,70.69,118250.274,1729587599999,8355331.92184,22230,64509.928,4558050.42540,0
+1729587600000,70.68,71.18,70.30,71.11,103290.643,1729591199999,7304898.47947,19268,51040.042,3609482.95212,0
+1729591200000,71.10,71.28,70.43,70.51,113926.572,1729594799999,8074127.68988,19458,47343.264,3354140.41505,0
+1729594800000,70.51,71.01,70.23,70.37,128946.295,1729598399999,9095590.61138,23483,62881.719,4433494.22891,0
+1729598400000,70.38,70.63,70.04,70.15,90741.175,1729601999999,6376182.45495,16574,46731.129,3283663.56812,0
+1729602000000,70.15,70.25,69.41,69.98,115888.400,1729605599999,8095653.41596,21260,53051.457,3707139.07713,0
+1729605600000,69.98,70.47,69.74,70.23,107126.547,1729609199999,7517422.76534,19037,53960.165,3787431.85179,0
+1729609200000,70.24,70.32,69.37,69.72,89481.500,1729612799999,6239716.99071,15895,43038.878,3000914.92547,0
+1729612800000,69.72,69.79,69.36,69.52,51966.719,1729616399999,3614589.32877,11015,24739.236,1720792.18188,0
+1729616400000,69.52,69.84,69.42,69.72,48901.170,1729619999999,3405023.51158,11112,24719.472,1721221.56471,0
+1729620000000,69.72,69.95,69.38,69.40,49380.202,1729623599999,3439207.85918,10408,26615.416,1854079.06326,0
+1729623600000,69.40,69.92,69.36,69.73,36026.300,1729627199999,2509332.56246,8672,19335.585,1346693.97515,0
+1729627200000,69.73,69.90,69.51,69.85,26801.946,1729630799999,1867749.07081,6791,13788.406,960998.85891,0
+1729630800000,69.85,69.96,69.74,69.92,31295.169,1729634399999,2187081.49820,6816,15843.749,1107367.64594,0
+1729634400000,69.92,70.17,69.82,70.02,39941.764,1729637999999,2794703.85303,7351,19336.760,1353153.55284,0
+1729638000000,70.02,70.14,69.82,70.00,37041.394,1729641599999,2591056.29214,10284,20193.799,1412456.96653,0
+1729641600000,70.00,70.04,69.04,69.15,79638.460,1729645199999,5530819.06337,14353,31979.962,2220720.98750,0
+1729645200000,69.16,69.41,69.06,69.22,38784.777,1729648799999,2685385.29855,8948,20731.556,1435796.26649,0
+1729648800000,69.22,69.25,68.78,68.94,53793.601,1729652399999,3710176.03788,10021,19013.750,1311686.36767,0
+1729652400000,68.93,69.12,68.69,69.11,39996.010,1729655999999,2755491.36801,8562,20203.234,1392266.76680,0
+1729656000000,69.11,69.22,68.94,69.14,18314.755,1729659599999,1265317.95143,5349,9104.532,629071.72896,0
+1729659600000,69.14,69.40,69.00,69.35,23073.242,1729663199999,1596875.61357,5506,11464.210,793562.12524,0
+1729663200000,69.35,69.64,69.25,69.31,25511.202,1729666799999,1772220.95646,6729,11545.076,802171.54530,0
+1729666800000,69.31,69.42,68.84,69.03,41003.677,1729670399999,2835894.47706,8865,18927.980,1308933.88454,0
+1729670400000,69.03,69.31,68.66,68.86,51756.851,1729673999999,3572170.92361,11786,22196.678,1532452.66360,0
+1729674000000,68.87,69.08,68.61,68.91,47084.951,1729677599999,3242814.76757,10197,24179.236,1665317.55397,0
+1729677600000,68.90,69.00,68.46,68.56,49412.349,1729681199999,3395172.39080,9341,21501.863,1478189.84634,0
+1729681200000,68.55,68.96,68.53,68.85,45413.388,1729684799999,3121179.21325,9147,23455.127,1612092.87501,0
+1729684800000,68.86,69.14,68.68,68.88,49456.765,1729688399999,3407367.46991,10537,21620.441,1489800.76881,0
+1729688400000,68.88,69.42,68.80,69.32,47664.948,1729691999999,3296706.93649,9258,27945.567,1932865.23801,0
+1729692000000,69.33,69.57,69.12,69.21,54046.494,1729695599999,3747063.52340,10342,24196.166,1677782.52582,0
+1729695600000,69.22,69.25,68.54,69.03,79790.324,1729699199999,5495842.88083,14950,36082.009,2484840.01762,0
+1729699200000,69.04,69.08,68.21,68.39,87472.080,1729702799999,6000859.16116,14527,36697.935,2518721.84361,0
+1729702800000,68.38,69.04,68.32,68.62,62430.803,1729706399999,4290254.73618,11642,28205.209,1938295.70004,0
+1729706400000,68.63,68.92,67.81,68.90,139042.423,1729709999999,9485225.16766,21593,63164.930,4309345.02787,0
+1729710000000,68.90,69.70,68.86,69.69,60591.076,1729713599999,4197087.68203,12248,31473.127,2180401.07733,0
+1729713600000,69.70,69.81,69.39,69.77,33510.476,1729717199999,2333050.42103,7735,15979.546,1112674.85171,0
+1729717200000,69.77,69.82,69.30,69.36,25024.327,1729720799999,1741726.80800,5764,10431.895,726231.82713,0
+1729720800000,69.37,70.31,69.36,70.14,57539.784,1729724399999,4026469.04860,10225,34412.732,2409073.51530,0
+1729724400000,70.14,70.39,70.00,70.01,34914.108,1729727999999,2450403.62491,8004,15601.933,1095166.77847,0
+1729728000000,70.01,70.37,69.67,70.31,60616.774,1729731599999,4241115.05586,12510,29410.214,2058331.00690,0
+1729731600000,70.32,70.42,70.00,70.26,67213.862,1729735199999,4721657.41935,12447,35778.995,2513729.33776,0
+1729735200000,70.27,70.60,69.86,70.11,174441.916,1729738799999,12249826.68940,16643,81746.200,5741120.19584,0
+1729738800000,70.12,70.25,69.91,69.95,31665.208,1729742399999,2218934.45334,7897,13104.932,918645.60273,0
+1729742400000,69.95,70.27,69.71,70.18,35991.853,1729745999999,2518432.25596,10621,14300.369,1001513.57484,0
+1729746000000,70.18,70.37,70.14,70.17,22249.299,1729749599999,1563118.68300,5855,10266.525,721433.68615,0
+1729749600000,70.18,70.40,69.93,70.02,26492.698,1729753199999,1858696.86622,7262,13135.019,921748.17429,0
+1729753200000,70.01,70.16,69.69,69.72,32485.483,1729756799999,2269520.11786,7508,13795.004,963873.18910,0
+1729756800000,69.73,69.97,69.36,69.38,38329.968,1729760399999,2670799.95086,9321,17714.766,1234697.74522,0
+1729760400000,69.38,69.78,69.25,69.60,39822.596,1729763999999,2769774.32031,9762,19407.141,1349823.37823,0
+1729764000000,69.61,69.84,69.45,69.53,30838.947,1729767599999,2146951.34269,6062,13097.069,912173.73562,0
+1729767600000,69.53,69.90,69.51,69.86,25020.143,1729771199999,1744954.48278,5207,14663.621,1022694.70525,0
+1729771200000,69.86,69.98,69.66,69.76,34895.430,1729774799999,2435492.39980,7169,14651.728,1022719.74881,0
+1729774800000,69.77,70.52,69.68,70.51,52508.449,1729778399999,3679490.40692,10964,31682.458,2220958.72459,0
+1729778400000,70.51,70.96,70.50,70.88,124968.335,1729781999999,8827500.75744,17589,64413.747,4551275.37911,0
+1729782000000,70.89,71.10,70.65,70.89,51223.958,1729785599999,3630765.23840,10932,22544.053,1598352.73444,0
+1729785600000,70.90,71.20,70.77,70.97,46763.616,1729789199999,3319975.38416,10305,20754.484,1473506.12439,0
+1729789200000,70.98,71.23,70.84,71.04,30574.309,1729792799999,2172290.45699,6981,14440.421,1026161.36562,0
+1729792800000,71.04,71.22,71.02,71.14,27269.090,1729796399999,1939550.11021,5928,11446.970,814145.51371,0
+1729796400000,71.13,71.13,70.88,71.04,32953.416,1729799999999,2338696.39990,7727,17512.848,1242933.10214,0
+1729800000000,71.04,71.19,70.78,71.08,36119.755,1729803599999,2563941.97114,6626,15854.093,1126080.94868,0
+1729803600000,71.09,71.30,70.82,70.84,41290.119,1729807199999,2936449.20610,7927,22111.672,1573130.37891,0
+1729807200000,70.85,70.98,70.73,70.86,22848.270,1729810799999,1618328.13246,5911,11334.680,802924.24300,0
+1729810800000,70.85,71.15,70.77,71.14,15919.400,1729814399999,1129644.39925,4710,9724.160,690035.82391,0
+1729814400000,71.14,71.23,70.84,70.95,37981.420,1729817999999,2697278.10411,7857,18248.123,1296010.41876,0
+1729818000000,70.94,71.28,70.92,71.22,25276.996,1729821599999,1798039.01519,6693,12148.392,864221.14016,0
+1729821600000,71.23,71.43,70.99,71.12,39171.561,1729825199999,2788792.64769,8232,18659.352,1328565.10468,0
+1729825200000,71.11,71.50,71.11,71.33,27148.634,1729828799999,1937342.21596,6779,13120.961,936305.18715,0
+1729828800000,71.34,71.48,70.71,71.25,95949.215,1729832399999,6824593.94574,16967,44095.503,3137195.37477,0
+1729832400000,71.24,71.58,70.97,71.29,60338.095,1729835999999,4301796.67830,10170,29110.687,2075181.40376,0
+1729836000000,71.30,71.54,71.08,71.46,48725.940,1729839599999,3474900.56647,9176,22764.403,1623226.20930,0
+1729839600000,71.47,71.70,70.83,71.22,73855.842,1729843199999,5261048.40609,14070,29664.397,2113014.31618,0
+1729843200000,71.23,71.63,70.89,71.44,67567.006,1729846799999,4814263.04953,12965,32292.315,2300754.95994,0
+1729846800000,71.45,71.84,71.45,71.76,45217.314,1729850399999,3240642.97712,10166,23538.851,1686910.30676,0
+1729850400000,71.77,71.79,71.47,71.49,28717.489,1729853999999,2056085.86868,7316,11821.817,846546.78935,0
+1729854000000,71.49,71.81,71.42,71.73,30438.445,1729857599999,2180292.77028,7866,15905.281,1139196.47414,0
+1729857600000,71.74,72.08,71.72,71.90,51363.423,1729861199999,3694326.56343,11420,27934.959,2009177.40708,0
+1729861200000,71.91,72.24,71.79,72.13,49777.515,1729864799999,3583832.63535,10820,26115.005,1880814.08974,0
+1729864800000,72.13,72.26,71.70,72.10,85123.808,1729868399999,6128008.62637,14305,38200.032,2751047.05047,0
+1729868400000,72.11,72.25,71.68,71.97,71174.501,1729871999999,5121524.83360,13817,35057.291,2523157.74311,0
+1729872000000,71.98,72.12,71.64,71.92,92523.328,1729875599999,6648752.43393,14712,40369.873,2902096.70015,0
+1729875600000,71.92,72.00,71.23,71.25,223704.478,1729879199999,16007276.48567,16830,60961.558,4364252.02830,0
+1729879200000,71.26,71.72,69.97,71.20,196904.557,1729882799999,13959873.78374,31986,100552.753,7129117.77683,0
+1729882800000,71.19,71.41,70.48,70.89,73415.886,1729886399999,5201750.72955,14356,36391.945,2578982.33826,0
+1729886400000,70.88,71.13,70.43,70.82,48826.116,1729889999999,3456704.36992,12000,22872.753,1619771.30534,0
+1729890000000,70.84,70.94,70.63,70.71,26703.724,1729893599999,1889848.57932,7117,12091.049,855777.81431,0
+1729893600000,70.71,70.76,70.08,70.11,40808.504,1729897199999,2875570.48313,7884,20392.914,1436477.88705,0
+1729897200000,70.12,70.23,66.72,68.80,480819.612,1729900799999,32709543.84251,68714,223651.291,15207142.06388,0
+1729900800000,68.80,69.60,68.26,69.55,126610.410,1729904399999,8712996.87678,22248,67721.423,4661941.80558,0
+1729904400000,69.54,69.68,68.82,68.84,69968.735,1729907999999,4841763.92565,13649,25811.165,1786478.24988,0
+1729908000000,68.84,69.27,68.48,69.11,50292.899,1729911599999,3463034.09299,11243,26494.849,1824326.27210,0
+1729911600000,69.12,69.63,69.02,69.33,40702.154,1729915199999,2822033.12962,9683,19740.817,1368033.48857,0
+1729915200000,69.33,69.33,68.95,69.26,28548.520,1729918799999,1974029.24947,8671,11881.487,821760.71232,0
+1729918800000,69.26,69.60,69.25,69.48,42108.587,1729922399999,2925164.35785,9108,19191.574,1333220.12045,0
+1729922400000,69.48,69.50,69.13,69.23,26372.990,1729925999999,1828808.04720,7318,10227.879,709211.14415,0
+1729926000000,69.24,69.30,68.82,68.91,31697.592,1729929599999,2187258.17451,8340,15306.224,1056206.34411,0
+1729929600000,68.92,69.20,68.91,69.08,26065.262,1729933199999,1800891.25358,5693,14898.581,1029423.70389,0
+1729933200000,69.09,69.19,68.83,68.85,20981.486,1729936799999,1448460.36557,5559,9486.460,654970.36899,0
+1729936800000,68.86,69.07,68.80,68.88,21706.734,1729940399999,1495983.99705,6174,10290.631,709259.43170,0
+1729940400000,68.89,68.99,68.81,68.83,19283.463,1729943999999,1328382.49519,4765,9249.138,637167.97687,0
+1729944000000,68.84,68.87,68.58,68.74,34949.499,1729947599999,2401576.22499,6203,17030.908,1170423.64488,0
+1729947600000,68.74,68.96,68.43,68.56,35378.277,1729951199999,2430817.24132,7292,15792.102,1085182.12906,0
+1729951200000,68.55,68.70,68.06,68.14,57379.761,1729954799999,3927386.28932,9859,26343.172,1803483.62525,0
+1729954800000,68.13,68.63,68.02,68.34,34983.925,1729958399999,2391112.19472,8718,17594.867,1202474.96097,0
+1729958400000,68.34,68.48,68.07,68.40,21508.842,1729961999999,1469052.73757,6239,10553.639,720824.40344,0
+1729962000000,68.40,68.62,68.29,68.53,27216.062,1729965599999,1863021.27005,6181,14972.415,1025145.93626,0
+1729965600000,68.54,68.62,68.36,68.37,24460.279,1729969199999,1674990.25294,5657,9082.116,622031.89901,0
+1729969200000,68.36,68.56,68.33,68.47,16298.984,1729972799999,1115399.24009,4421,8046.142,550712.55323,0
+1729972800000,68.47,68.87,68.39,68.57,29302.437,1729976399999,2011468.59223,7089,15635.846,1073401.42869,0
+1729976400000,68.57,68.64,68.39,68.55,21801.786,1729979999999,1493835.73382,4293,11414.002,782124.01129,0
+1729980000000,68.56,68.61,68.28,68.37,18070.055,1729983599999,1236521.76244,4472,7914.492,541610.50132,0
+1729983600000,68.37,68.53,68.24,68.42,21564.226,1729987199999,1474412.28071,4477,11484.607,785324.38029,0
+1729987200000,68.43,68.44,68.04,68.14,27119.957,1729990799999,1849083.13337,6657,11230.904,765559.31487,0
+1729990800000,68.13,68.41,67.94,68.40,22193.304,1729994399999,1512672.13956,5525,9678.978,660126.77514,0
+1729994400000,68.39,68.46,68.16,68.39,12485.032,1729997999999,852781.30339,4531,6951.276,474869.75697,0
+1729998000000,68.39,69.08,68.30,69.05,42497.499,1730001599999,2921305.10937,8525,23048.033,1584156.58914,0
+1730001600000,69.05,69.13,68.89,68.96,17420.016,1730005199999,1202042.30668,5525,8426.436,581556.02513,0
+1730005200000,68.97,69.09,68.86,68.98,10780.189,1730008799999,743514.31419,3237,5311.991,366429.16613,0
+1730008800000,68.98,68.99,68.82,68.87,14654.522,1730012399999,1009603.87513,3664,6791.369,467847.67469,0
+1730012400000,68.86,68.89,68.70,68.87,14472.041,1730015999999,995575.49096,3822,7583.839,521753.28265,0
+1730016000000,68.88,69.30,68.87,69.23,27720.182,1730019599999,1915382.17540,6902,16931.288,1169894.05977,0
+1730019600000,69.23,69.43,69.03,69.40,25568.048,1730023199999,1770657.25945,6682,11570.081,801460.83380,0
+1730023200000,69.41,69.43,69.15,69.24,18272.201,1730026799999,1266011.27287,4437,5723.673,396602.83806,0
+1730026800000,69.24,69.67,69.16,69.66,24038.779,1730030399999,1669371.46998,5108,14233.489,988564.90926,0
+1730030400000,69.67,70.29,69.58,70.18,45622.290,1730033999999,3192705.69593,9877,23592.191,1650716.84600,0
+1730034000000,70.19,70.74,70.17,70.44,57805.629,1730037599999,4076109.14613,11320,25127.356,1771593.01290,0
+1730037600000,70.45,70.80,70.45,70.72,32792.020,1730041199999,2317385.45814,7073,14419.863,1018961.34538,0
+1730041200000,70.73,70.84,70.53,70.72,33970.332,1730044799999,2401090.95137,6996,16226.450,1146889.23204,0
+1730044800000,70.72,70.80,70.40,70.62,42644.765,1730048399999,3009788.28334,8891,18663.896,1317244.69909,0
+1730048400000,70.62,71.04,70.58,70.77,30909.756,1730051999999,2188292.46011,6756,16694.443,1182058.89876,0
+1730052000000,70.78,70.80,70.52,70.56,29190.736,1730055599999,2061859.65020,6251,13323.374,941228.86678,0
+1730055600000,70.57,70.93,70.56,70.87,19434.483,1730059199999,1374975.32194,4612,11151.490,789117.48535,0
+1730059200000,70.88,70.93,70.75,70.79,18601.864,1730062799999,1317658.82729,4425,7990.484,566066.73205,0
+1730062800000,70.80,70.94,70.50,70.57,27004.609,1730066399999,1910293.01695,5021,10593.889,749593.19789,0
+1730066400000,70.58,70.98,70.58,70.96,31563.651,1730069999999,2233368.28987,6781,17467.139,1236004.38598,0
+1730070000000,70.96,71.20,70.93,71.05,22285.752,1730073599999,1583992.49029,5931,10989.259,781135.27075,0
+1730073600000,71.05,71.45,71.05,71.26,44033.785,1730077199999,3139182.89835,10142,20568.394,1466386.89315,0
+1730077200000,71.26,71.55,71.06,71.07,47160.764,1730080799999,3364375.45011,9347,23976.466,1710716.34494,0
+1730080800000,71.08,71.38,71.08,71.22,21428.708,1730084399999,1526338.50742,6294,10671.725,760084.62855,0
+1730084400000,71.22,71.27,70.46,70.59,44971.090,1730087999999,3184131.24459,10037,21020.655,1488063.98403,0
+1730088000000,70.59,70.79,70.37,70.67,40043.066,1730091599999,2829223.00972,8828,16232.926,1147074.46256,0
+1730091600000,70.67,70.92,70.48,70.79,41382.611,1730095199999,2924839.40667,8940,20826.806,1472411.97310,0
+1730095200000,70.79,70.95,70.68,70.91,21921.784,1730098799999,1551934.04704,5144,9402.820,665721.22779,0
+1730098800000,70.92,71.36,70.91,71.16,38887.452,1730102399999,2767464.41337,9380,18101.430,1288284.54664,0
+1730102400000,71.17,71.37,71.14,71.23,30361.649,1730105999999,2164184.87945,7202,14676.645,1046163.43604,0
+1730106000000,71.24,71.47,71.06,71.38,28242.647,1730109599999,2013070.25071,7231,12748.642,908746.47849,0
+1730109600000,71.39,71.40,70.80,70.82,38987.907,1730113199999,2771677.49357,7630,19574.942,1391665.27295,0
+1730113200000,70.81,70.99,70.61,70.63,27935.352,1730116799999,1978062.12734,6952,14579.034,1032651.99846,0
+1730116800000,70.64,70.88,70.20,70.78,78303.816,1730120399999,5525455.12397,14050,38875.275,2743708.76099,0
+1730120400000,70.79,71.00,70.47,70.56,64008.485,1730123999999,4529444.33810,11717,31456.535,2226674.63022,0
+1730124000000,70.56,70.83,70.32,70.43,69008.456,1730127599999,4867164.61217,12864,31350.895,2211070.70303,0
+1730127600000,70.44,70.45,69.84,69.89,71124.283,1730131199999,4982469.56691,12445,32337.607,2265550.32061,0
+1730131200000,69.89,70.30,69.81,70.08,47382.232,1730134799999,3322171.25658,8499,25963.199,1820494.20730,0
+1730134800000,70.07,70.22,69.58,69.76,79534.161,1730138399999,5559859.59279,14342,38069.828,2661297.75005,0
+1730138400000,69.76,70.03,69.65,69.97,33470.452,1730141999999,2337807.59481,8082,17058.644,1191383.31723,0
+1730142000000,69.96,70.90,69.92,70.46,74597.779,1730145599999,5259947.85652,14118,38108.886,2685926.98789,0
+1730145600000,70.53,70.67,70.37,70.50,36966.295,1730149199999,2606990.60278,6418,18940.654,1335886.14274,0
+1730149200000,70.49,70.59,70.44,70.46,6554.941,1730152799999,462235.26791,1623,3195.729,225366.25448,0
+1730152800000,70.77,71.04,70.58,70.88,75253.638,1730156399999,5329793.66295,11401,36120.663,2558550.24012,0
+1730156400000,70.89,70.96,70.66,70.79,31158.791,1730159999999,2206420.42129,7477,14023.910,993272.10606,0
+1730160000000,70.79,71.22,70.69,71.09,60384.173,1730163599999,4284541.90457,10162,30819.352,2186647.53912,0
+1730163600000,71.10,71.85,71.01,71.83,73713.771,1730167199999,5269163.37009,12866,38846.639,2776000.06655,0
+1730167200000,71.82,72.46,71.77,71.92,109426.322,1730170799999,7894964.84105,18726,53330.954,3847993.11859,0
+1730170800000,71.92,72.26,71.90,72.17,48699.232,1730174399999,3512254.32324,8858,21148.556,1525301.95127,0
+1730174400000,72.18,72.32,71.92,72.10,35144.914,1730177999999,2535634.65436,6562,18229.247,1315212.21259,0
+1730178000000,72.11,72.12,71.83,72.06,31878.252,1730181599999,2294128.32777,6307,15472.648,1113568.51487,0
+1730181600000,72.06,72.19,71.73,72.00,42796.791,1730185199999,3079157.47237,7589,17907.708,1288501.53567,0
+1730185200000,72.01,72.39,72.00,72.37,54888.344,1730188799999,3963091.56194,8130,30027.080,2168466.64532,0
+1730188800000,72.37,72.59,72.36,72.37,45398.410,1730192399999,3290070.37522,9801,19843.362,1438101.34766,0
+1730192400000,72.37,72.41,72.14,72.26,32363.396,1730195999999,2338874.48151,6178,14096.582,1018770.37813,0
+1730196000000,72.26,72.44,72.05,72.38,36044.559,1730199599999,2602796.13815,8816,19079.202,1377809.86903,0
+1730199600000,72.38,72.80,72.35,72.45,65907.632,1730203199999,4783703.85225,11015,34356.875,2493651.04994,0
+1730203200000,72.44,72.50,72.15,72.33,36791.331,1730206799999,2661541.58362,7300,17612.431,1274144.48373,0
+1730206800000,72.33,72.77,72.25,72.77,39631.273,1730210399999,2872787.00049,8535,19362.209,1403565.11198,0
+1730210400000,72.76,72.90,72.41,72.84,57778.605,1730213999999,4200151.92806,11640,25722.973,1870084.42702,0
+1730214000000,72.84,73.26,72.55,73.25,76922.513,1730217599999,5612357.68785,12899,42657.686,3113356.98099,0
+1730217600000,73.25,73.74,73.13,73.65,96935.330,1730221199999,7114600.34062,18648,39962.533,2933056.07943,0
+1730221200000,73.64,73.97,73.04,73.64,93384.663,1730224799999,6863752.97227,16645,40286.327,2960886.74784,0
+1730224800000,73.64,73.87,73.37,73.78,44614.329,1730228399999,3284317.54583,9652,21884.670,1611422.99822,0
+1730228400000,73.79,73.91,72.92,73.01,102748.604,1730231999999,7529653.63124,17088,54746.938,4010285.11502,0
+1730232000000,73.02,73.17,72.47,72.98,73158.308,1730235599999,5334018.51514,13287,33580.382,2448989.48223,0
+1730235600000,72.98,73.87,72.95,73.82,36732.058,1730239199999,2697225.21680,7372,20009.679,1469174.28387,0
+1730239200000,73.81,74.38,73.59,74.14,75723.222,1730242799999,5607651.41592,13959,36644.247,2714173.89386,0
+1730242800000,74.15,74.30,73.92,73.98,30371.397,1730246399999,2251383.80081,7569,13085.310,970011.71360,0
+1730246400000,73.99,74.30,73.68,73.87,43305.792,1730249999999,3204682.98169,9194,20122.168,1489085.84334,0
+1730250000000,73.87,73.93,73.37,73.57,45931.520,1730253599999,3382977.56815,10273,22976.096,1692693.05700,0
+1730253600000,73.57,73.73,73.30,73.34,21391.478,1730257199999,1572424.75532,5765,9448.014,694521.32607,0
+1730257200000,73.34,73.57,73.16,73.38,26474.189,1730260799999,1941441.28106,5446,12412.247,910409.01672,0
+1730260800000,73.38,73.41,72.90,72.91,30956.814,1730264399999,2264913.97282,6255,10554.172,772013.86082,0
+1730264400000,72.91,72.98,72.69,72.85,26305.548,1730267999999,1915987.41992,6134,11926.278,868619.96388,0
+1730268000000,72.85,73.11,72.58,72.61,46039.884,1730271599999,3354484.33088,10919,25853.738,1884161.91739,0
+1730271600000,72.60,72.78,72.35,72.48,35993.853,1730275199999,2610873.01375,7793,19896.730,1443482.63867,0
+1730275200000,72.48,72.64,72.17,72.23,44554.445,1730278799999,3226767.77374,8938,23262.872,1685262.15884,0
+1730278800000,72.24,72.58,72.21,72.54,32940.169,1730282399999,2385509.39363,7657,16525.720,1196873.57678,0
+1730282400000,72.53,72.55,72.02,72.10,40784.104,1730285999999,2947856.98459,7372,18225.324,1317470.39858,0
+1730286000000,72.09,72.10,71.49,71.61,66191.189,1730289599999,4746757.53483,12665,30647.666,2197051.70463,0
+1730289600000,71.62,72.08,71.44,71.84,55861.104,1730293199999,4009734.58652,12096,26475.916,1900946.99937,0
+1730293200000,71.84,72.31,71.51,72.21,75495.975,1730296799999,5429756.87859,11983,41422.296,2980320.88357,0
+1730296800000,72.21,72.75,72.12,72.41,95440.062,1730300399999,6917463.62169,14901,48994.070,3551266.95820,0
+1730300400000,72.42,72.55,72.01,72.29,45121.259,1730303999999,3259961.59614,10775,22024.379,1591177.06765,0
+1730304000000,72.29,72.50,72.08,72.25,34268.402,1730307599999,2477701.68077,7901,15671.386,1133145.09076,0
+1730307600000,72.25,72.27,71.81,72.08,37526.885,1730311199999,2702557.53839,7479,20533.640,1478779.15714,0
+1730311200000,72.08,72.13,71.88,72.06,27186.379,1730314799999,1958123.64753,5692,13502.384,972586.99705,0
+1730314800000,72.06,72.19,71.87,71.97,21400.392,1730318399999,1540911.02917,5463,12269.239,883393.47316,0
+1730318400000,71.97,72.48,71.48,72.44,58141.642,1730321999999,4183963.74724,11534,29881.795,2150887.75564,0
+1730322000000,72.45,72.45,71.92,72.21,32016.562,1730325599999,2310878.55008,6474,16672.127,1203209.26495,0
+1730325600000,72.21,72.27,71.82,71.94,28453.076,1730329199999,2050387.20009,6027,13436.847,968381.31963,0
+1730329200000,71.93,72.16,71.77,71.78,19152.781,1730332799999,1379026.19054,4224,9442.714,679961.08859,0
+1730332800000,71.77,71.89,71.67,71.70,31736.467,1730336399999,2278198.58828,8018,17068.788,1225348.36205,0
+1730336400000,71.71,71.83,71.27,71.69,36538.625,1730339999999,2615251.30700,7816,19345.006,1385220.33350,0
+1730340000000,71.69,72.12,71.60,71.86,36309.127,1730343599999,2608813.91717,8036,20416.650,1466819.31837,0
+1730343600000,71.86,71.89,71.66,71.72,12795.965,1730347199999,918664.35830,3806,7370.188,529123.34086,0
+1730347200000,71.72,71.73,71.33,71.50,34337.268,1730350799999,2455236.46156,6018,15072.990,1077823.10558,0
+1730350800000,71.50,71.52,71.23,71.27,23037.004,1730354399999,1644159.07954,5067,11150.347,795936.66333,0
+1730354400000,71.27,71.30,70.77,70.96,59648.872,1730357999999,4235167.11267,10550,29436.279,2089524.79658,0
+1730358000000,70.96,71.12,70.78,71.00,28659.341,1730361599999,2032791.81985,6495,16458.755,1167474.43155,0
+1730361600000,71.00,71.03,70.55,70.77,37150.745,1730365199999,2628985.68453,9655,18546.778,1312483.54419,0
+1730365200000,70.77,71.03,70.70,71.01,29607.370,1730368799999,2098303.34829,6834,16813.444,1191623.85290,0
+1730368800000,71.01,71.73,70.98,71.64,64502.815,1730372399999,4602992.34313,12365,35222.525,2513580.69433,0
+1730372400000,71.64,71.68,71.32,71.32,43558.784,1730375999999,3115107.04070,8866,22103.866,1580797.37320,0
+1730376000000,71.32,71.41,71.07,71.19,53267.013,1730379599999,3794792.62881,9296,31343.568,2233082.45364,0
+1730379600000,71.20,71.77,71.04,71.24,78659.906,1730383199999,5617877.75342,13387,37473.216,2676527.98265,0
+1730383200000,71.24,71.25,69.70,69.99,228862.527,1730386799999,16087226.49678,36359,113221.812,7960263.96784,0
+1730386800000,69.98,70.47,69.91,70.31,68110.287,1730390399999,4785313.01288,13797,35770.637,2513474.91304,0
+1730390400000,70.31,70.31,69.80,69.91,44193.460,1730393999999,3093395.07528,10438,21089.920,1476044.09178,0
+1730394000000,69.90,70.18,69.04,69.57,96295.095,1730397599999,6699401.36205,15999,40793.879,2838982.63213,0
+1730397600000,69.57,69.57,68.74,69.21,87498.347,1730401199999,6040275.90304,16373,44382.779,3064428.52940,0
+1730401200000,69.21,69.37,68.72,68.74,38713.607,1730404799999,2674510.49667,8108,19513.824,1348842.98849,0
+1730404800000,68.74,69.00,68.43,68.87,69921.025,1730408399999,4803258.44403,12794,31668.530,2176022.96959,0
+1730408400000,68.87,69.38,68.71,69.20,32227.087,1730411999999,2225149.56837,7098,16258.597,1122631.58849,0
+1730412000000,69.20,69.39,68.75,69.32,37034.053,1730415599999,2559002.77850,8377,18249.910,1261025.18845,0
+1730415600000,69.33,69.58,69.21,69.32,31737.053,1730419199999,2203152.16016,7168,15187.601,1054470.30778,0
+1730419200000,69.31,69.36,68.92,69.15,32397.842,1730422799999,2241065.04863,8725,14012.663,969298.47740,0
+1730422800000,69.14,69.43,68.74,69.11,47391.847,1730426399999,3276955.98677,12843,22681.031,1568710.06515,0
+1730426400000,69.11,69.20,68.07,69.12,104220.691,1730429999999,7150641.97017,20291,47764.217,3277612.32400,0
+1730430000000,69.12,69.34,69.02,69.18,29231.893,1730433599999,2022651.64301,7617,13603.301,941161.75736,0
+1730433600000,69.18,69.38,69.04,69.10,21450.405,1730437199999,1484518.60249,6422,9719.295,672590.09279,0
+1730437200000,69.11,69.12,68.66,68.68,24173.664,1730440799999,1663465.02350,6703,11536.218,793789.14440,0
+1730440800000,68.68,68.68,67.71,67.72,71196.524,1730444399999,4856258.22269,13901,28725.001,1960554.79536,0
+1730444400000,67.72,68.32,67.70,68.14,63717.025,1730447999999,4333917.34708,13282,32334.762,2199104.17043,0
+1730448000000,68.15,68.67,68.08,68.53,42984.400,1730451599999,2942859.60813,8989,17934.408,1227957.64463,0
+1730451600000,68.53,68.80,68.44,68.73,27269.826,1730455199999,1871349.12122,6404,11845.215,812871.16642,0
+1730455200000,68.74,69.14,68.59,69.11,36651.448,1730458799999,2524078.89610,8291,17261.088,1188969.48024,0
+1730458800000,69.11,69.55,69.07,69.34,36069.295,1730462399999,2500907.67386,8851,15384.174,1066795.42727,0
+1730462400000,69.34,70.17,69.33,70.02,96784.340,1730465999999,6762423.01292,16298,52042.675,3635410.73111,0
+1730466000000,70.02,70.64,69.89,70.63,60776.019,1730469599999,4272562.67072,12499,27972.208,1967015.51225,0
+1730469600000,70.62,70.88,70.31,70.66,69065.082,1730473199999,4873809.80106,14809,31286.225,2208059.83777,0
+1730473200000,70.66,70.73,69.30,70.07,170309.059,1730476799999,11942020.78906,28922,83341.338,5842598.03181,0
+1730476800000,70.06,71.09,69.93,70.82,139263.014,1730480399999,9817851.13266,23956,68804.329,4849540.58755,0
+1730480400000,70.82,70.92,70.03,70.19,76043.410,1730483999999,5351626.76870,14600,39685.169,2793107.26901,0
+1730484000000,70.20,70.34,69.88,70.28,48832.339,1730487599999,3424678.83662,10064,20241.140,1419397.28536,0
+1730487600000,70.28,70.56,69.92,70.09,46873.690,1730491199999,3292450.40434,11163,21974.545,1543791.53209,0
+1730491200000,70.07,70.62,69.98,70.56,27046.959,1730494799999,1902885.62842,6480,13675.458,961974.92898,0
+1730494800000,70.56,70.58,69.54,70.24,52023.410,1730498399999,3641624.99739,10540,26162.144,1831139.75574,0
+1730498400000,70.24,70.30,70.00,70.28,18302.579,1730501999999,1284775.36752,5568,8123.870,570282.77106,0
+1730502000000,70.28,70.40,70.15,70.26,18077.028,1730505599999,1270099.20719,5306,8104.906,569442.99868,0
+1730505600000,70.27,70.89,70.25,70.83,34269.819,1730509199999,2418311.17734,7438,18447.772,1301801.25503,0
+1730509200000,70.83,70.94,70.66,70.72,25126.105,1730512799999,1778915.25979,6012,11156.839,790008.01344,0
+1730512800000,70.72,71.09,70.64,70.97,27383.125,1730516399999,1941878.17414,5719,14269.554,1011975.88153,0
+1730516400000,70.96,71.26,70.56,70.70,41894.362,1730519999999,2975533.90816,7754,17807.361,1264992.17359,0
+1730520000000,70.70,70.70,70.06,70.22,43427.668,1730523599999,3055457.73894,7743,18324.784,1289472.35953,0
+1730523600000,70.21,70.40,69.91,70.27,31134.530,1730527199999,2183200.81265,6792,15176.692,1064237.12935,0
+1730527200000,70.27,70.30,69.79,70.30,39019.482,1730530799999,2732452.15366,7409,20475.390,1433847.15931,0
+1730530800000,70.29,70.70,70.25,70.60,21996.623,1730534399999,1551051.43219,5474,11559.815,815041.59631,0
+1730534400000,70.60,70.61,70.10,70.41,26408.485,1730537999999,1857371.82258,6802,12404.199,872349.78077,0
+1730538000000,70.42,70.90,70.28,70.78,40986.040,1730541599999,2893958.04677,9312,19055.114,1345624.30864,0
+1730541600000,70.78,70.82,70.50,70.63,25967.098,1730545199999,1834838.91590,6926,11391.676,804957.50441,0
+1730545200000,70.63,70.97,70.61,70.75,31153.928,1730548799999,2205129.62931,7269,14252.685,1008709.07519,0
+1730548800000,70.74,70.87,70.02,70.23,45577.537,1730552399999,3207493.17301,10441,20016.393,1408677.37276,0
+1730552400000,70.23,70.49,69.38,69.50,70008.546,1730555999999,4895738.87531,14588,34492.643,2412730.57999,0
+1730556000000,69.50,69.60,68.90,69.16,81840.349,1730559599999,5665505.47239,16672,40298.091,2790407.16963,0
+1730559600000,69.17,69.76,68.83,69.69,46965.532,1730563199999,3255708.36340,10287,24719.434,1714573.49974,0
+1730563200000,69.70,69.75,69.33,69.68,45313.214,1730566799999,3151815.64435,9953,24059.735,1673685.79665,0
+1730566800000,69.68,69.70,69.22,69.41,20842.459,1730570399999,1447806.28957,6088,8948.604,621457.95925,0
+1730570400000,69.42,69.43,68.85,69.06,36240.971,1730573999999,2504598.32731,9314,17032.319,1176941.38798,0
+1730574000000,69.06,69.34,69.01,69.27,16314.935,1730577599999,1129137.33105,5425,8955.628,619818.36177,0
+1730577600000,69.28,69.54,69.24,69.30,18887.638,1730581199999,1310994.54111,5396,7578.543,526071.28890,0
+1730581200000,69.30,69.40,69.21,69.21,9724.354,1730584799999,673850.24668,3580,4460.418,309114.39692,0
+1730584800000,69.22,69.40,69.06,69.25,9651.860,1730588399999,668420.68485,3469,4671.812,323526.50715,0
+1730588400000,69.24,69.26,68.95,69.19,13176.810,1730591999999,910218.47377,3823,6781.085,468360.37049,0
+1730592000000,69.18,69.27,68.80,68.99,34888.378,1730595599999,2408167.92523,7582,18017.180,1243546.32193,0
+1730595600000,68.99,69.03,68.33,68.36,45580.665,1730599199999,3131502.13891,10383,20340.769,1397696.00101,0
+1730599200000,68.37,68.55,66.97,67.42,136126.682,1730602799999,9214517.42788,26887,61600.062,4169234.02781,0
+1730602800000,67.42,67.94,66.97,67.83,66117.175,1730606399999,4466923.06095,16749,36992.593,2499720.52627,0
+1730606400000,67.83,68.43,67.73,68.30,41214.525,1730609999999,2808985.65457,8928,22236.916,1514925.03742,0
+1730610000000,68.29,68.40,67.85,67.92,39967.751,1730613599999,2723777.70855,7398,13361.609,910844.77065,0
+1730613600000,67.91,68.30,67.82,68.11,22517.148,1730617199999,1532276.05530,6120,10092.363,686819.79386,0
+1730617200000,68.12,68.27,68.04,68.16,12134.475,1730620799999,826959.27538,4102,6474.564,441243.04702,0
+1730620800000,68.17,68.25,67.89,67.99,29035.926,1730624399999,1974947.18521,7150,12966.657,881911.69423,0
+1730624400000,68.00,68.04,67.38,67.43,31460.784,1730627999999,2128854.21528,7213,13086.504,885656.65418,0
+1730628000000,67.44,67.98,67.42,67.85,30842.236,1730631599999,2089407.34465,6220,19280.355,1305839.92566,0
+1730631600000,67.85,67.86,67.00,67.18,56347.827,1730635199999,3793240.86551,9865,18783.097,1265385.40068,0
+1730635200000,67.19,67.57,67.14,67.25,28723.003,1730638799999,1934816.11592,6906,15454.669,1041018.21384,0
+1730638800000,67.26,67.35,65.99,66.19,144843.854,1730642399999,9631047.28265,22369,57785.301,3843067.98567,0
+1730642400000,66.19,66.20,65.50,65.89,156719.232,1730645999999,10314082.93312,27534,71733.594,4720355.46352,0
+1730646000000,65.89,65.99,65.24,65.91,121011.723,1730649599999,7943123.66053,21356,50086.316,3288596.25744,0
+1730649600000,65.90,66.42,65.56,65.69,80693.185,1730653199999,5325452.93637,16924,34897.421,2304072.13752,0
+1730653200000,65.68,66.38,65.65,66.11,36057.960,1730656799999,2384107.88524,9585,19965.474,1320005.84947,0
+1730656800000,66.10,66.33,65.34,65.61,59448.452,1730660399999,3908804.02862,11743,26289.124,1727900.40415,0
+1730660400000,65.61,66.61,65.50,66.58,40006.494,1730663999999,2646825.70998,10618,19172.446,1268675.66970,0
+1730664000000,66.58,66.94,66.37,66.89,36440.483,1730667599999,2429317.43301,9365,15806.495,1053851.75755,0
+1730667600000,66.89,67.39,66.85,67.05,39525.198,1730671199999,2651838.66317,10108,20284.496,1361114.12204,0
+1730671200000,67.05,67.31,66.87,66.96,19196.245,1730674799999,1288629.76034,5969,10465.127,702761.49719,0
+1730674800000,66.95,67.01,66.58,66.82,30132.721,1730678399999,2012760.79451,7791,12975.821,866702.59400,0
+1730678400000,66.81,66.82,66.16,66.69,48812.190,1730681999999,3248248.05115,11737,23965.354,1594199.19964,0
+1730682000000,66.69,67.58,66.67,67.32,56795.075,1730685599999,3816402.80507,12516,32453.935,2179612.70965,0
+1730685600000,67.32,67.61,67.08,67.45,43576.291,1730689199999,2936566.66028,8948,21009.472,1415985.36753,0
+1730689200000,67.45,67.72,67.14,67.17,22393.221,1730692799999,1509555.98958,7798,9892.001,666921.64919,0
+1730692800000,67.18,67.50,67.13,67.18,18192.061,1730696399999,1223990.01014,6869,10892.621,732868.45681,0
+1730696400000,67.19,67.24,66.56,66.57,22865.430,1730699999999,1528787.66792,6244,11198.897,748784.43883,0
+1730700000000,66.56,67.03,66.54,66.82,48082.638,1730703599999,3212331.78889,8236,23664.876,1580842.03591,0
+1730703600000,66.82,66.93,66.31,66.34,37724.919,1730707199999,2513341.98408,7613,15831.825,1054499.74225,0
+1730707200000,66.35,66.49,66.01,66.32,30699.400,1730710799999,2033947.62483,7974,14851.323,984057.85576,0
+1730710800000,66.33,66.56,66.02,66.24,30192.148,1730714399999,2002672.34398,7029,15573.050,1033149.71196,0
+1730714400000,66.24,66.78,66.18,66.57,35776.734,1730717999999,2381442.51061,8256,19180.040,1276558.25835,0
+1730718000000,66.58,67.22,66.51,66.94,36644.049,1730721599999,2452804.05988,7308,20404.934,1366437.31709,0
+1730721600000,66.94,67.15,66.66,66.87,28505.045,1730725199999,1907517.68673,7311,12450.388,833199.36230,0
+1730725200000,66.86,67.07,66.48,66.50,35960.915,1730728799999,2403922.89838,7320,15238.203,1019158.37931,0
+1730728800000,66.50,66.92,66.43,66.68,40868.951,1730732399999,2722340.47394,9082,21059.401,1402946.68121,0
+1730732400000,66.68,66.93,66.49,66.83,24231.612,1730735999999,1616638.65857,6678,12958.435,864593.49845,0
+1730736000000,66.83,67.00,66.29,66.49,42191.627,1730739599999,2812049.14993,8707,18706.238,1246932.83191,0
+1730739600000,66.48,66.63,66.15,66.22,33558.409,1730743199999,2227754.72961,7851,17259.659,1145822.57500,0
+1730743200000,66.22,66.50,65.89,65.96,32077.684,1730746799999,2122288.81506,7122,14187.115,938850.31154,0
+1730746800000,65.97,66.35,65.94,66.29,26889.487,1730750399999,1779933.24298,6387,12969.956,858435.43137,0
+1730750400000,66.29,66.30,65.51,65.61,36572.074,1730753999999,2411402.47172,7873,18446.727,1216674.08499,0
+1730754000000,65.61,65.88,64.39,64.65,123859.919,1730757599999,8057738.59369,21535,49270.790,3207230.67845,0
+1730757600000,64.64,65.90,64.51,65.65,53911.502,1730761199999,3521227.96975,11549,26817.003,1751422.99033,0
+1730761200000,65.64,65.78,65.29,65.53,37615.071,1730764799999,2463280.15670,8808,17674.099,1157547.65080,0
+1730764800000,65.54,66.20,65.45,66.05,38888.059,1730768399999,2561455.25670,9692,20794.413,1369684.45977,0
+1730768400000,66.05,66.20,65.43,66.09,35278.413,1730771999999,2323812.30153,8494,14406.504,948965.74143,0
+1730772000000,66.09,66.17,65.80,65.95,28805.765,1730775599999,1900522.06397,5790,11163.478,736482.48318,0
+1730775600000,65.96,66.37,65.93,66.35,18294.554,1730779199999,1210456.68434,4697,8049.018,532655.07960,0
+1730779200000,66.35,66.66,66.28,66.53,19779.942,1730782799999,1316010.96808,5422,8692.626,578273.04565,0
+1730782800000,66.54,66.97,66.54,66.94,32427.360,1730786399999,2164754.56951,6160,16916.753,1129510.56400,0
+1730786400000,66.95,67.00,66.71,66.93,55922.114,1730789999999,3739217.74401,8339,24412.424,1632989.29268,0
+1730790000000,66.94,67.05,66.71,67.00,22900.747,1730793599999,1532133.96938,5892,11128.772,744579.99077,0
+1730793600000,67.01,67.15,66.85,67.12,29679.562,1730797199999,1989756.34278,7073,15690.040,1051997.49687,0
+1730797200000,67.12,67.27,66.87,66.89,26036.513,1730800799999,1746822.27790,7176,11975.005,803488.79936,0
+1730800800000,66.89,66.97,66.69,66.95,23241.593,1730804399999,1553461.09277,5178,11394.943,761798.87485,0
+1730804400000,66.96,67.26,65.98,65.99,138879.277,1730807999999,9235775.70303,16537,73015.924,4855737.73720,0
+1730808000000,65.98,66.21,65.62,65.76,64590.483,1730811599999,4257299.32884,13117,32725.347,2157038.95807,0
+1730811600000,65.76,65.89,65.11,65.47,80405.947,1730815199999,5264183.24069,13406,42709.332,2796416.56922,0
+1730815200000,65.47,67.10,65.14,66.57,200145.229,1730818799999,13279101.39171,27414,101217.886,6711909.42129,0
+1730818800000,66.56,66.67,65.69,66.07,113995.791,1730822399999,7544398.84145,20858,55361.723,3664469.42595,0
+1730822400000,66.10,66.77,66.07,66.75,78464.411,1730825999999,5212909.28060,16219,45403.147,3017962.60054,0
+1730826000000,66.75,66.89,66.36,66.37,45526.563,1730829599999,3035458.79423,9744,21666.143,1444973.62033,0
+1730829600000,66.38,66.55,66.06,66.32,36453.844,1730833199999,2418896.64292,8315,18514.201,1228725.07981,0
+1730833200000,66.33,66.53,64.83,65.05,87676.645,1730836799999,5755128.88408,16363,38134.667,2504680.13944,0
+1730836800000,65.05,66.14,64.81,66.07,59373.472,1730840399999,3896747.51761,14745,33248.041,2181505.64118,0
+1730840400000,66.09,66.26,65.61,65.71,28985.697,1730843999999,1913682.48192,7985,11222.759,741225.46704,0
+1730844000000,65.72,66.22,65.50,66.21,44029.056,1730847599999,2899980.71997,8891,18635.893,1227175.63686,0
+1730847600000,66.21,66.23,65.32,65.37,56443.676,1730851199999,3711248.88975,10574,29069.512,1911178.31634,0
+1730851200000,65.37,67.11,65.32,66.94,131063.021,1730854799999,8697230.04114,23864,70506.198,4679075.72570,0
+1730854800000,66.94,67.43,66.44,67.04,109426.578,1730858399999,7329458.67354,19661,52246.128,3500381.57360,0
+1730858400000,67.04,68.80,66.90,68.29,187828.636,1730861999999,12803858.84754,27758,92369.048,6294735.44333,0
+1730862000000,68.29,69.85,68.27,68.91,263482.051,1730865599999,18192084.02297,41768,123344.119,8516928.70626,0
+1730865600000,68.92,70.37,68.42,69.54,238445.953,1730869199999,16629453.65855,36363,113179.405,7889825.43204,0
+1730869200000,69.54,70.06,68.88,69.97,130737.455,1730872799999,9076922.33375,19627,62301.953,4326534.12644,0
+1730872800000,69.97,70.90,69.68,70.00,186383.236,1730876399999,13110143.95641,27760,90937.363,6398762.97831,0
+1730876400000,70.00,70.67,69.25,69.63,159503.787,1730879999999,11162623.27578,27618,79321.329,5550854.39750,0
+1730880000000,69.63,69.73,68.46,69.42,176759.474,1730883599999,12209298.13321,29872,84845.289,5860750.62261,0
+1730883600000,69.42,69.92,69.23,69.81,92932.323,1730887199999,6466166.25394,14263,47500.004,3305291.07179,0
+1730887200000,69.80,70.13,69.44,70.12,76017.093,1730890799999,5300965.46566,11790,34853.078,2431104.67167,0
+1730890800000,70.11,70.36,69.73,70.28,70630.644,1730894399999,4950145.11010,12389,31579.357,2213674.79598,0
+1730894400000,70.28,70.29,69.63,69.67,82548.093,1730897999999,5777994.05354,13328,31713.409,2220028.66694,0
+1730898000000,69.67,70.22,69.40,70.01,64325.996,1730901599999,4489516.07578,13114,34060.660,2377264.69815,0
+1730901600000,70.00,70.12,69.13,69.26,74089.863,1730905199999,5158552.51775,14336,30917.772,2152550.94784,0
+1730905200000,69.27,69.93,69.15,69.77,67675.491,1730908799999,4713878.67977,13735,37034.205,2579287.68581,0
+1730908800000,69.77,69.92,69.25,69.44,46004.649,1730912399999,3199026.86475,10200,22607.121,1572077.67809,0
+1730912400000,69.44,69.48,69.04,69.19,45502.340,1730915999999,3151858.68227,9155,22507.166,1559256.41199,0
+1730916000000,69.18,69.89,69.15,69.87,39668.343,1730919599999,2758623.26605,7783,21624.553,1503984.87302,0
+1730919600000,69.86,69.90,69.55,69.87,44441.221,1730923199999,3101704.47048,9067,22273.591,1554676.84982,0
+1730923200000,69.87,70.27,69.73,70.21,98566.947,1730926799999,6904633.96492,15258,49176.312,3445168.96818,0
+1730926800000,70.21,70.80,70.13,70.66,66525.351,1730930399999,4687461.10829,12743,36459.405,2568984.05387,0
+1730930400000,70.66,71.62,70.65,71.45,99480.462,1730933999999,7072190.45307,14182,49452.103,3518218.91077,0
+1730934000000,71.45,71.65,70.86,71.04,55113.738,1730937599999,3924249.20111,11129,22969.465,1635642.61202,0
+1730937600000,71.03,71.07,70.50,71.03,59139.727,1730941199999,4188373.55863,13244,26117.574,1850162.39419,0
+1730941200000,71.04,72.33,70.89,71.17,211478.218,1730944799999,15132383.80215,30236,90326.235,6461936.95949,0
+1730944800000,71.16,71.66,71.01,71.54,80715.950,1730948399999,5761726.52631,14447,42839.932,3058796.38973,0
+1730948400000,71.54,71.94,71.17,71.26,83930.022,1730951999999,6001215.97203,16024,36315.621,2598156.66790,0
+1730952000000,71.26,71.44,70.54,70.79,67771.830,1730955599999,4806174.97196,14543,30953.664,2195178.44660,0
+1730955600000,70.79,71.06,70.59,70.88,27915.293,1730959199999,1977849.38473,7549,12850.967,910535.24385,0
+1730959200000,70.88,70.97,69.87,70.56,81462.077,1730962799999,5731610.89392,16764,38229.535,2690661.97261,0
+1730962800000,70.55,70.77,70.34,70.57,30858.113,1730966399999,2179180.26988,7795,13792.759,974166.67783,0
+1730966400000,70.58,71.12,70.53,71.09,39701.191,1730969999999,2814203.83684,9004,21467.520,1521904.35385,0
+1730970000000,71.09,71.17,70.69,70.79,41023.691,1730973599999,2910619.48422,8934,12794.928,907692.92650,0
+1730973600000,70.79,70.93,70.46,70.92,38066.658,1730977199999,2691051.05175,8003,19909.538,1407791.82191,0
+1730977200000,70.92,71.09,70.71,70.75,31309.070,1730980799999,2219143.23718,7269,10021.424,710526.69470,0
+1730980800000,70.75,71.11,70.69,70.92,38612.888,1730984399999,2738236.88702,8829,18773.015,1331374.58930,0
+1730984400000,70.93,71.00,70.25,70.29,74989.906,1730987999999,5290347.04111,13006,36081.555,2545367.55138,0
+1730988000000,70.29,71.09,70.19,70.57,71859.486,1730991599999,5072460.29863,14546,34801.311,2457334.91632,0
+1730991600000,70.58,71.45,70.39,71.43,57509.763,1730995199999,4090557.50100,12677,28375.992,2017923.47711,0
+1730995200000,71.44,72.01,70.94,72.01,87782.320,1730998799999,6275378.06194,17906,50192.187,3589888.80229,0
+1730998800000,72.01,72.33,71.63,71.93,103709.284,1731002399999,7468026.62404,18344,51281.549,3692670.29634,0
+1731002400000,71.94,72.08,71.37,71.99,68738.440,1731005999999,4933412.72849,12973,34464.093,2473896.65846,0
+1731006000000,71.98,72.01,71.24,71.90,54516.408,1731009599999,3906857.55973,12256,29442.505,2109444.71277,0
+1731009600000,71.91,72.09,71.71,71.82,49302.629,1731013199999,3545426.79939,8426,22715.915,1633938.40958,0
+1731013200000,71.83,72.42,71.80,72.07,47913.995,1731016799999,3457298.19124,9243,26713.508,1927184.60303,0
+1731016800000,72.07,72.26,71.37,71.54,57161.189,1731020399999,4096592.08466,11078,24881.916,1782868.97363,0
+1731020400000,71.54,71.76,71.14,71.48,41620.600,1731023999999,2972350.77921,9698,22649.146,1617606.35117,0
+1731024000000,71.49,72.60,71.49,72.33,82259.805,1731027599999,5940141.18218,18047,41259.360,2979656.78253,0
+1731027600000,72.34,72.69,71.56,71.84,66015.539,1731031199999,4765464.85757,13135,29725.108,2145826.01799,0
+1731031200000,71.83,71.84,70.89,70.97,67990.761,1731034799999,4842592.01335,12360,34660.139,2469019.65658,0
+1731034800000,70.97,71.29,70.72,71.10,59940.027,1731038399999,4256891.29421,11155,27044.650,1920974.35239,0
+1731038400000,71.10,71.40,71.06,71.25,45732.164,1731041999999,3258569.04025,8833,26796.603,1909489.95149,0
+1731042000000,71.24,71.51,71.20,71.40,28760.199,1731045599999,2053495.80122,6476,12500.737,892664.86723,0
+1731045600000,71.41,71.45,71.06,71.19,38966.562,1731049199999,2776908.65422,8014,16141.531,1150676.71307,0
+1731049200000,71.19,71.39,70.83,71.20,41424.960,1731052799999,2945899.74925,8888,19377.423,1378327.21339,0
+1731052800000,71.21,71.26,70.72,70.85,32510.123,1731056399999,2306908.58384,8140,15940.721,1130999.31095,0
+1731056400000,70.86,71.20,70.66,71.16,40575.503,1731059999999,2879285.94355,7651,19936.512,1415055.28523,0
+1731060000000,71.16,71.57,70.86,71.54,47053.603,1731063599999,3350506.01550,8087,24132.537,1719168.05140,0
+1731063600000,71.55,71.72,71.27,71.27,37573.200,1731067199999,2685523.84705,8422,16342.718,1168212.36955,0
+1731067200000,71.27,71.96,71.27,71.93,34355.011,1731070799999,2460397.98981,7372,17136.980,1227871.88146,0
+1731070800000,71.92,72.02,71.60,71.98,37818.030,1731074399999,2715322.48714,7841,18508.117,1329229.81327,0
+1731074400000,71.97,72.22,71.44,71.70,75663.225,1731077999999,5437622.72721,13624,31740.950,2282156.52733,0
+1731078000000,71.70,73.01,71.61,72.51,264051.210,1731081599999,19133966.13523,33190,136625.179,9901652.75277,0
+1731081600000,72.52,72.98,71.21,71.62,173595.127,1731085199999,12518753.19575,24348,80240.373,5785177.20085,0
+1731085200000,71.62,72.03,71.09,71.92,117284.065,1731088799999,8390938.64457,18866,57188.716,4091792.07991,0
+1731088800000,71.92,72.72,71.74,72.60,73316.797,1731092399999,5305280.57764,13077,38316.681,2772134.53981,0
+1731092400000,72.60,73.08,72.59,72.65,74311.940,1731095999999,5411942.32169,12965,37661.812,2742892.03252,0
+1731096000000,72.64,72.73,71.81,72.00,54706.089,1731099599999,3953131.90553,11109,27991.318,2021837.68728,0
+1731099600000,72.01,72.28,71.64,72.23,71572.206,1731103199999,5146987.11971,11454,38243.567,2750675.72867,0
+1731103200000,72.23,72.53,72.21,72.43,32970.600,1731106799999,2385526.33125,7058,15103.115,1092855.02824,0
+1731106800000,72.43,72.87,72.29,72.80,23115.736,1731110399999,1679659.51848,6162,12819.690,931309.03910,0
+1731110400000,72.81,72.91,72.43,72.52,41317.686,1731113999999,3003196.02140,8829,19092.211,1388090.91902,0
+1731114000000,72.52,73.01,72.37,72.84,46284.150,1731117599999,3367642.04964,10964,22697.779,1651490.31677,0
+1731117600000,72.84,73.36,72.49,72.94,72859.606,1731121199999,5312445.86821,13858,32584.452,2376556.17248,0
+1731121200000,72.94,73.02,72.51,72.76,37461.215,1731124799999,2722232.14868,7748,16762.104,1218439.24478,0
+1731124800000,72.76,72.90,72.53,72.89,27669.377,1731128399999,2012780.92572,7041,10469.582,761732.71950,0
+1731128400000,72.89,73.44,72.57,73.33,82420.535,1731131999999,6009202.63776,14131,40886.745,2981436.81548,0
+1731132000000,73.33,73.50,72.91,73.22,67979.691,1731135599999,4982752.37263,12802,38074.642,2791073.12295,0
+1731135600000,73.21,73.52,72.86,73.20,106984.587,1731139199999,7833289.45449,12449,49384.040,3614595.73002,0
+1731139200000,73.20,73.90,73.11,73.74,57146.581,1731142799999,4204711.03039,14985,28174.502,2073003.63322,0
+1731142800000,73.73,74.00,73.53,73.57,45445.614,1731146399999,3353819.93306,12164,21799.795,1609261.80756,0
+1731146400000,73.59,73.83,73.33,73.56,40853.290,1731149999999,3006580.48244,9404,21198.935,1560723.29391,0
+1731150000000,73.56,73.80,73.50,73.69,25294.359,1731153599999,1862196.32393,8475,12630.502,929840.50090,0
+1731153600000,73.67,73.80,72.96,73.00,54763.214,1731157199999,4018919.71079,13182,22315.964,1638118.29718,0
+1731157200000,73.00,73.47,73.00,73.31,27972.210,1731160799999,2048763.92212,7400,14215.104,1041168.68196,0
+1731160800000,73.30,73.37,72.44,72.75,59612.030,1731164399999,4336890.02812,13826,30101.733,2189854.63971,0
+1731164400000,72.74,72.75,72.31,72.38,41482.384,1731167999999,3007437.88353,8794,22628.235,1640493.28057,0
+1731168000000,72.39,72.72,72.16,72.50,56597.861,1731171599999,4100136.41085,10442,25509.077,1847928.75072,0
+1731171600000,72.50,72.50,71.57,72.39,92318.058,1731175199999,6653045.82023,16905,44602.956,3214376.48305,0
+1731175200000,72.39,72.52,72.26,72.46,39001.731,1731178799999,2823853.70460,7041,18916.559,1369879.97479,0
+1731178800000,72.47,72.73,71.95,72.05,68243.587,1731182399999,4934305.80403,11866,39540.461,2859124.66750,0
+1731182400000,72.05,72.54,71.93,72.48,46276.471,1731185999999,3345253.46082,7710,18742.679,1355553.79040,0
+1731186000000,72.49,72.62,72.28,72.51,21547.910,1731189599999,1561553.48007,5615,11339.524,821871.59031,0
+1731189600000,72.51,73.25,72.42,73.18,55050.354,1731193199999,4011475.41575,9777,30814.216,2244862.93474,0
+1731193200000,73.17,74.24,73.09,74.02,147445.184,1731196799999,10893717.39959,23907,74890.096,5531116.64807,0
+1731196800000,74.02,74.83,73.73,74.52,125534.122,1731200399999,9329027.14884,22349,60097.957,4467019.52500,0
+1731200400000,74.52,74.58,73.92,74.28,73391.386,1731203999999,5448288.81322,13882,37141.662,2758268.21617,0
+1731204000000,74.27,75.20,74.24,74.97,105176.350,1731207599999,7862280.51516,16709,53619.295,4008598.34044,0
+1731207600000,74.96,75.83,74.89,75.45,136224.137,1731211199999,10278422.59213,21313,79158.068,5973065.70699,0
+1731211200000,75.44,76.72,75.33,76.57,163838.667,1731214799999,12478560.56497,25996,88161.706,6713617.76831,0
+1731214800000,76.58,77.73,76.23,76.58,228622.498,1731218399999,17615351.89648,37898,111737.846,8611960.37985,0
+1731218400000,76.57,76.59,75.24,75.73,327744.641,1731221999999,24874927.20059,39737,149036.602,11320127.96369,0
+1731222000000,75.74,76.23,75.55,76.15,88609.581,1731225599999,6727393.00475,15970,43210.148,3281250.99953,0
+1731225600000,76.16,76.72,76.16,76.56,78079.787,1731229199999,5969215.47424,15741,36823.851,2815120.72383,0
+1731229200000,76.57,77.02,76.38,76.86,76665.940,1731232799999,5885571.69681,14462,36715.781,2818685.15197,0
+1731232800000,76.86,77.38,76.78,77.27,78620.547,1731236399999,6062321.56346,16440,39337.116,3033576.73652,0
+1731236400000,77.27,77.50,76.94,77.37,74868.910,1731239999999,5778544.51049,16643,36179.478,2792887.62187,0
+1731240000000,77.36,77.79,76.40,77.67,179672.218,1731243599999,13862694.53478,31064,90821.110,7011013.47885,0
+1731243600000,77.67,78.23,77.47,78.09,197033.856,1731247199999,15355844.35748,31863,100944.882,7867993.04251,0
+1731247200000,78.09,78.22,76.71,77.35,224244.385,1731250799999,17398368.38302,34441,106680.799,8277441.77464,0
+1731250800000,77.35,77.90,76.93,77.74,120800.338,1731254399999,9345773.82775,20699,53564.879,4144779.52185,0
+1731254400000,77.74,78.11,77.04,78.06,123187.930,1731257999999,9574426.14873,21691,62403.364,4849537.72182,0
+1731258000000,78.05,78.24,77.75,77.88,117460.203,1731261599999,9166997.77483,17810,62636.116,4888518.19678,0
+1731261600000,77.88,78.23,77.80,78.03,118051.480,1731265199999,9214863.31301,19228,57746.814,4508794.01510,0
+1731265200000,78.03,78.26,75.66,76.64,262890.665,1731268799999,20254791.91085,39983,124771.749,9619155.76905,0
+1731268800000,76.65,76.99,74.74,74.78,184303.502,1731272399999,13971621.22108,34685,83441.735,6328269.90038,0
+1731272400000,74.78,76.08,73.50,75.77,243049.006,1731275999999,18191546.82825,42988,125872.821,9420656.80770,0
+1731276000000,75.76,77.20,75.41,76.19,148915.531,1731279599999,11348102.46873,29518,72018.554,5488068.50066,0
+1731279600000,76.20,76.67,75.90,76.65,71896.893,1731283199999,5483192.60607,16967,34023.576,2595058.84709,0
+1731283200000,76.64,77.93,76.45,77.50,105892.029,1731286799999,8194972.56544,25007,50715.209,3926032.52766,0
+1731286800000,77.50,77.99,76.96,77.53,96299.284,1731290399999,7466382.37940,18924,45607.312,3535412.26679,0
+1731290400000,77.53,78.05,77.35,77.52,84182.368,1731293999999,6538853.35301,17535,35710.543,2774613.44105,0
+1731294000000,77.52,77.60,76.76,77.23,83398.524,1731297599999,6437801.57608,16793,32629.266,2519176.47777,0
+1731297600000,77.22,77.39,76.39,77.00,76823.271,1731301199999,5912358.21959,14629,35126.829,2703994.18113,0
+1731301200000,77.00,77.12,74.63,75.30,215323.709,1731304799999,16301920.30537,35582,100358.365,7596477.58998,0
+1731304800000,75.29,75.61,74.63,75.48,134457.567,1731308399999,10125628.85810,24415,65469.266,4930761.66270,0
+1731308400000,75.49,75.94,75.08,75.61,92486.229,1731311999999,6985958.29739,16915,39909.330,3015791.10072,0
+1731312000000,75.61,76.56,75.40,76.38,95409.678,1731315599999,7250272.57512,16606,45380.222,3449078.24431,0
+1731315600000,76.38,76.88,75.92,76.83,68185.693,1731319199999,5206928.41877,15355,33917.068,2590659.00051,0
+1731319200000,76.84,77.03,76.39,76.76,119100.316,1731322799999,9140757.28286,20455,54134.213,4154904.22996,0
+1731322800000,76.76,77.02,76.61,76.87,41938.738,1731326399999,3219584.01754,9774,18425.764,1414658.90727,0
+1731326400000,76.86,77.42,76.26,76.73,125141.772,1731329999999,9616639.35407,21048,57294.362,4404099.43787,0
+1731330000000,76.74,76.84,76.05,76.77,72327.692,1731333599999,5528107.21917,16188,31818.633,2431990.20378,0
+1731333600000,76.76,78.05,75.97,77.81,185931.394,1731337199999,14333935.42729,34616,98087.744,7566570.01442,0
+1731337200000,77.81,79.12,77.72,78.59,829639.758,1731340799999,65096941.54003,92265,489945.148,38452053.52289,0
+1731340800000,78.58,78.97,77.57,78.15,331647.129,1731344399999,25973010.09073,49425,160647.282,12587432.87886,0
+1731344400000,78.15,78.54,77.83,78.11,116726.540,1731347999999,9129524.46922,23278,56400.681,4411033.47388,0
+1731348000000,78.10,78.60,77.21,78.55,183872.671,1731351599999,14315718.79285,30239,92779.807,7225138.46156,0
+1731351600000,78.55,78.63,77.96,78.41,115147.788,1731355199999,9013438.89997,21970,61489.812,4813473.27736,0
+1731355200000,78.40,79.09,78.38,78.89,171786.085,1731358799999,13527652.61554,23927,102901.259,8103910.58566,0
+1731358800000,78.90,79.35,78.24,78.70,165399.907,1731362399999,13048877.75713,27943,87539.586,6907983.11289,0
+1731362400000,78.70,79.33,77.34,79.27,258825.345,1731365999999,20266978.81858,37154,135537.990,10618977.67090,0
+1731366000000,79.27,80.52,78.89,80.12,287735.384,1731369599999,22932009.54711,47674,154387.863,12311165.52906,0
+1731369600000,80.13,80.27,77.17,79.53,314747.034,1731373199999,24808731.79968,57342,159256.519,12549337.48277,0
+1731373200000,79.53,79.55,78.57,78.78,159314.923,1731376799999,12590048.88549,30413,77233.934,6103990.57853,0
+1731376800000,78.77,79.53,77.82,78.73,155377.061,1731380399999,12234112.29253,29952,73391.843,5778846.24560,0
+1731380400000,78.73,79.50,78.29,79.27,94403.114,1731383999999,7456926.02182,21987,46307.119,3658308.21594,0
+1731384000000,79.27,79.43,77.83,78.66,259722.197,1731387599999,20411857.73363,41938,129721.842,10195886.43345,0
+1731387600000,78.66,78.97,78.00,78.11,156297.412,1731391199999,12256112.14141,30178,72091.150,5655138.08733,0
+1731391200000,78.11,79.08,77.84,78.84,207339.725,1731394799999,16278494.26736,36748,94801.677,7443710.45654,0
+1731394800000,78.85,79.90,78.40,79.68,148407.721,1731398399999,11757060.89079,29459,68799.208,5448294.20141,0
+1731398400000,79.68,82.57,79.67,82.52,483607.342,1731401999999,39247108.43783,72356,245850.165,19953177.58569,0
+1731402000000,82.52,82.94,78.89,78.96,382564.495,1731405599999,31008353.82688,74805,174851.340,14177024.53577,0
+1731405600000,78.95,79.94,74.39,76.89,811647.182,1731409199999,62866806.96198,144269,380545.157,29500793.51563,0
+1731409200000,76.89,78.00,76.41,77.02,270323.165,1731412799999,20882624.12379,58210,138445.882,10693392.28470,0
+1731412800000,77.02,77.45,75.07,75.80,349563.019,1731416399999,26666666.99635,64862,174268.140,13301134.52373,0
+1731416400000,75.79,76.43,74.09,75.77,369884.021,1731419999999,27828640.54556,75522,176559.434,13289661.69126,0
+1731420000000,75.76,76.70,74.53,76.50,236829.299,1731423599999,17933365.34082,57854,118462.449,8970986.59765,0
+1731423600000,76.50,76.72,75.54,75.77,160800.399,1731427199999,12246766.73729,38687,77681.147,5917656.64743,0
+1731427200000,75.78,76.09,74.19,75.91,253285.496,1731430799999,19010641.53490,52254,130545.777,9800106.90221,0
+1731430800000,75.92,76.88,75.58,75.62,85129.455,1731434399999,6489488.66701,23181,36204.678,2759443.43041,0
+1731434400000,75.63,77.31,75.63,77.16,85810.822,1731437999999,6583217.98258,23177,41662.698,3194701.25794,0
+1731438000000,77.15,77.48,76.70,76.81,96737.536,1731441599999,7455189.52970,24750,43566.555,3358311.54605,0
+1731441600000,76.82,77.57,76.59,76.95,88518.157,1731445199999,6819247.21995,23348,44083.497,3395773.86711,0
+1731445200000,76.94,77.55,76.41,77.45,70327.335,1731448799999,5410437.44961,18698,37553.800,2889574.19613,0
+1731448800000,77.46,78.47,76.83,78.39,89748.724,1731452399999,6963091.28299,20442,41590.086,3227659.21697,0
+1731452400000,78.40,78.45,76.61,76.76,106993.730,1731455999999,8284643.54421,26138,51541.958,3992667.35601,0
+1731456000000,76.77,77.82,76.56,76.74,129515.397,1731459599999,9992120.32393,36737,63786.796,4921852.26307,0
+1731459600000,76.73,77.28,74.97,75.97,184016.884,1731463199999,13965553.18970,45527,81145.130,6160828.72456,0
+1731463200000,75.96,76.22,74.12,75.65,154624.623,1731466799999,11603502.47010,38415,87088.126,6537752.00759,0
+1731466800000,75.66,75.78,73.68,73.78,136239.696,1731470399999,10146415.17483,33206,60270.297,4490658.12737,0
+1731470400000,73.79,74.95,71.95,73.29,317079.061,1731473999999,23185421.11427,54959,149968.042,10963504.75984,0
+1731474000000,73.28,73.72,72.46,72.73,138144.356,1731477599999,10102344.70015,31205,71026.818,5194628.26539,0
+1731477600000,72.73,73.44,71.89,72.65,150435.314,1731481199999,10936462.73856,32293,73530.763,5348615.05118,0
+1731481200000,72.65,73.59,72.52,73.53,131523.045,1731484799999,9619844.00849,28401,66046.464,4830077.87787,0
+1731484800000,73.53,73.94,72.96,73.27,108527.083,1731488399999,7970906.99427,23812,46370.021,3405986.58393,0
+1731488400000,73.27,73.51,72.60,72.94,87428.239,1731491999999,6388028.59000,22155,42851.078,3131275.36527,0
+1731492000000,72.95,73.60,72.58,73.38,94573.306,1731495599999,6903062.92393,22285,49397.409,3605100.07717,0
+1731495600000,73.37,74.02,73.20,73.52,92850.848,1731499199999,6832063.87877,20137,39938.884,2939184.93501,0
+1731499200000,73.52,73.74,72.79,73.14,100187.491,1731502799999,7343599.05278,21211,48328.124,3542111.61225,0
+1731502800000,73.15,75.47,73.05,75.02,249724.182,1731506399999,18589488.94230,47872,114289.150,8505078.97432,0
+1731506400000,75.02,76.94,74.50,76.85,313229.994,1731509999999,23787841.29193,60132,147945.495,11237484.67138,0
+1731510000000,76.85,76.90,75.49,76.64,208629.318,1731513599999,15918972.15022,45678,99940.904,7625038.88996,0
+1731513600000,76.63,77.36,76.11,76.68,278500.228,1731517199999,21340361.72679,49446,130354.886,9990140.29416,0
+1731517200000,76.68,77.48,76.68,77.41,137072.868,1731520799999,10574215.34824,27573,62856.768,4849037.84593,0
+1731520800000,77.41,78.01,76.99,77.74,169553.096,1731524399999,13153354.41644,31395,77262.113,5993342.58980,0
+1731524400000,77.73,77.99,74.01,74.31,569449.701,1731527999999,42981041.44748,95396,277833.119,20952767.85407,0
+1731528000000,74.31,75.51,73.23,74.48,219735.829,1731531599999,16346511.08181,46254,104807.582,7800767.70194,0
+1731531600000,74.49,75.27,73.22,74.46,256070.077,1731535199999,18951132.26091,50618,117220.398,8672234.35502,0
+1731535200000,74.47,75.48,74.17,75.22,90939.009,1731538799999,6821509.20336,18594,44165.351,3312478.76454,0
+1731538800000,75.22,75.69,74.75,75.47,73550.020,1731542399999,5543213.34401,16532,27936.960,2105822.72626,0
+1731542400000,75.48,75.72,74.65,74.71,86853.118,1731545999999,6534766.74231,22056,38193.343,2874319.14924,0
+1731546000000,74.70,75.25,74.21,75.16,88247.808,1731549599999,6598733.09440,24007,44054.719,3294634.93417,0
+1731549600000,75.15,75.96,74.74,75.57,150487.290,1731553199999,11349137.82489,29317,76609.315,5777830.89725,0
+1731553200000,75.58,85.11,74.60,83.41,1218241.089,1731556799999,98471004.42338,191217,623035.795,50342394.92981,0
+1731556800000,83.40,84.05,78.25,80.38,881249.781,1731560399999,70942617.61725,148768,423033.964,34032726.92631,0
+1731560400000,80.38,83.44,79.89,82.64,485432.375,1731563999999,39731000.59445,96784,239982.044,19641250.00316,0
+1731564000000,82.63,84.78,81.24,81.24,475555.810,1731567599999,39646816.15452,97313,206974.109,17274528.21613,0
+1731567600000,81.24,82.53,80.91,82.34,224372.323,1731571199999,18313512.52273,57448,119412.250,9749869.06271,0
+1731571200000,82.34,83.21,81.57,82.32,197220.258,1731574799999,16242611.65048,48940,92659.060,7634417.08236,0
+1731574800000,82.32,82.48,80.99,81.75,111683.553,1731578399999,9114931.77416,31998,47581.876,3884461.57924,0
+1731578400000,81.75,82.11,80.17,80.28,135769.327,1731581999999,11001638.90520,33497,58489.064,4742375.47602,0
+1731582000000,80.27,80.85,79.24,80.54,248937.543,1731585599999,19931295.95071,48528,125136.302,10024002.70754,0
+1731585600000,80.54,81.10,79.98,81.08,104877.102,1731589199999,8449471.43313,24979,57277.627,4615714.66642,0
+1731589200000,81.08,81.73,80.38,80.68,187809.715,1731592799999,15216479.54116,37977,91011.756,7377238.62086,0
+1731592800000,80.67,81.27,78.34,78.55,277682.149,1731596399999,22121138.97930,62238,128361.435,10230525.51690,0
+1731596400000,78.55,79.44,77.67,78.68,318896.449,1731599999999,25034494.81586,69090,150721.107,11837501.23225,0
+1731600000000,78.68,81.36,78.12,81.16,241244.603,1731603599999,19273572.52970,48823,121107.039,9671869.10310,0
+1731603600000,81.16,84.90,81.05,82.33,772452.099,1731607199999,63893908.12611,124157,380170.460,31488379.55838,0
+1731607200000,82.32,83.52,81.37,82.05,297713.842,1731610799999,24519700.11580,62654,137819.512,11354361.66444,0
+1731610800000,82.04,83.04,81.61,82.71,147604.295,1731614399999,12157113.60001,36768,81510.710,6712918.77649,0
+1731614400000,82.70,83.56,81.55,81.70,224380.103,1731617999999,18496164.35115,48128,102784.933,8470308.42573,0
+1731618000000,81.70,83.97,81.35,83.93,138826.482,1731621599999,11461668.62124,40520,77114.732,6368960.20317,0
+1731621600000,83.93,84.69,82.24,83.67,318843.667,1731625199999,26690948.58770,70862,139086.756,11645374.44574,0
+1731625200000,83.67,83.92,81.11,82.44,326050.485,1731628799999,26766934.00293,74909,148140.018,12154816.11507,0
+1731628800000,82.45,82.70,80.41,80.73,186821.514,1731632399999,15274220.96409,47482,87398.369,7152927.58388,0
+1731632400000,80.74,81.28,79.38,81.24,197098.566,1731635999999,15835528.77130,50343,106284.141,8543930.53144,0
+1731636000000,81.24,82.37,81.01,82.33,196929.910,1731639599999,16099117.50674,41734,90842.146,7424984.82761,0
+1731639600000,82.34,82.48,81.30,81.75,133587.566,1731643199999,10946508.65326,29522,52817.652,4328265.70743,0
+1731643200000,81.74,82.05,78.85,79.72,203169.009,1731646799999,16284471.90274,46607,95559.269,7657335.04278,0
+1731646800000,79.72,81.18,79.42,81.01,122666.467,1731650399999,9846217.48628,36525,60302.970,4839263.90537,0
+1731650400000,81.01,82.86,81.00,81.67,214014.955,1731653999999,17569982.33413,41471,106818.836,8767117.62493,0
+1731654000000,81.66,82.27,81.27,81.49,115670.352,1731657599999,9463555.35178,23238,60648.454,4962539.91681,0
+1731657600000,81.49,82.61,80.59,82.45,128610.581,1731661199999,10478951.98594,30314,69057.023,5627283.25750,0
+1731661200000,82.46,83.06,81.94,82.58,187723.444,1731664799999,15487118.71703,32750,100826.915,8321863.17507,0
+1731664800000,82.59,83.41,82.13,83.37,180988.278,1731668399999,14957375.03482,33832,86686.892,7165707.01712,0
+1731668400000,83.37,86.00,83.07,84.74,391308.531,1731671999999,33001494.28090,70609,197857.879,16685963.68671,0
+1731672000000,84.74,84.89,83.61,84.11,303813.731,1731675599999,25587556.69025,58252,143010.457,12048346.27228,0
+1731675600000,84.10,87.41,84.10,85.82,744587.630,1731679199999,64163652.72207,129393,349929.534,30151505.30770,0
+1731679200000,85.82,86.41,83.53,84.26,409808.665,1731682799999,34779033.96174,81027,201007.011,17055915.81915,0
+1731682800000,84.25,84.36,82.34,82.58,284376.356,1731686399999,23628981.80679,60762,126155.371,10484434.74227,0
+1731686400000,82.58,83.88,82.25,83.50,203480.363,1731689999999,16900081.38998,48515,102919.007,8549807.93827,0
+1731690000000,83.49,84.42,83.18,83.21,106810.737,1731693599999,8954575.27871,31822,54644.855,4582627.11122,0
+1731693600000,83.20,83.35,81.66,82.36,188514.678,1731697199999,15525319.75858,41960,98078.859,8077009.48036,0
+1731697200000,82.36,83.46,82.27,82.89,130272.206,1731700799999,10794818.38584,33221,71549.485,5927138.88569,0
+1731700800000,82.89,84.84,82.84,84.59,103111.054,1731704399999,8625539.48096,27393,49440.602,4138347.68645,0
+1731704400000,84.60,84.66,83.70,84.35,101493.319,1731707999999,8538777.05780,28013,48518.981,4081725.98308,0
+1731708000000,84.34,84.59,83.53,84.12,106363.936,1731711599999,8946139.30771,22915,45985.418,3867777.13781,0
+1731711600000,84.13,84.31,83.34,83.76,101960.073,1731715199999,8544956.03542,24456,51750.437,4337861.24534,0
+1731715200000,83.77,84.28,82.86,83.80,151792.222,1731718799999,12681128.40448,31091,82138.480,6867896.31695,0
+1731718800000,83.79,84.76,83.62,84.55,119875.501,1731722399999,10112791.37442,23914,63284.605,5338202.52766,0
+1731722400000,84.56,84.92,83.88,84.08,124182.304,1731725999999,10479301.53930,23479,48102.066,4060188.78259,0
+1731726000000,84.08,84.15,83.57,84.05,109411.613,1731729599999,9172671.24728,24315,49064.237,4113260.86426,0
+1731729600000,84.05,84.77,83.40,84.47,160867.044,1731733199999,13528678.05571,29845,97819.992,8231852.30782,0
+1731733200000,84.46,87.09,84.29,86.37,371292.132,1731736799999,31991840.43823,66617,187326.571,16134280.45098,0
+1731736800000,86.38,87.36,85.73,86.78,160849.526,1731740399999,13919497.34693,34810,73800.104,6387468.19906,0
+1731740400000,86.78,88.19,86.76,87.00,243006.392,1731743999999,21250870.80284,50964,118455.497,10359032.20187,0
+1731744000000,86.98,87.00,85.98,86.96,123406.816,1731747599999,10675140.42010,26256,62223.598,5384486.84509,0
+1731747600000,86.96,89.71,86.84,88.86,411735.866,1731751199999,36498684.19451,75190,201138.849,17826061.34089,0
+1731751200000,88.85,90.89,87.86,89.32,553368.112,1731754799999,49519045.03559,94464,271427.258,24290833.04192,0
+1731754800000,89.32,90.74,88.57,88.73,297467.102,1731758399999,26574419.59875,57873,150508.911,13442189.22934,0
+1731758400000,88.72,88.80,87.00,87.22,255129.446,1731761999999,22386113.01960,51164,112071.087,9833386.75308,0
+1731762000000,87.22,88.20,86.70,87.94,192427.858,1731765599999,16813924.68173,40665,108769.128,9508584.33646,0
+1731765600000,87.93,93.25,87.82,93.00,718823.221,1731769199999,65375312.60760,135780,385086.460,35049276.43785,0
+1731769200000,93.01,94.78,88.19,88.94,1083797.952,1731772799999,99322521.31275,179648,527350.175,48387529.28053,0
+1731772800000,88.95,90.85,87.96,90.26,350436.512,1731776399999,31255077.77284,76407,182929.721,16323874.25221,0
+1731776400000,90.27,94.60,90.04,93.73,682356.396,1731779999999,63412151.86305,139144,345474.496,32096103.48433,0
+1731780000000,93.72,98.06,93.38,97.10,749450.814,1731783599999,71912827.74043,145371,402244.441,38606760.73586,0
+1731783600000,97.11,98.64,95.33,96.69,514326.393,1731787199999,49781523.84321,97061,245147.593,23748639.52126,0
+1731787200000,96.69,97.51,93.56,93.97,424252.026,1731790799999,40623460.25657,79919,172079.464,16506852.34291,0
+1731790800000,93.98,96.80,93.95,96.57,297542.274,1731794399999,28321488.90832,70072,174406.105,16601688.18490,0
+1731794400000,96.58,97.58,95.29,95.30,208182.417,1731797999999,20123893.68870,54813,96299.799,9315110.06774,0
+1731798000000,95.30,95.95,94.61,95.53,162013.919,1731801599999,15427108.75409,46566,82725.071,7879278.22988,0
+1731801600000,95.54,97.54,95.06,96.16,376472.009,1731805199999,36265990.76796,88815,191461.006,18448228.05574,0
+1731805200000,96.15,96.24,91.21,91.53,619221.653,1731808799999,57712626.66179,109554,257655.407,24026382.23305,0
+1731808800000,91.54,91.79,89.01,91.13,637323.737,1731812399999,57543424.61351,120920,275446.984,24891265.03172,0
+1731812400000,91.13,91.57,90.11,90.93,141768.747,1731815999999,12861435.67319,43814,66865.827,6066535.89150,0
+1731816000000,90.92,91.24,89.16,90.44,285097.765,1731819599999,25744764.50241,64281,135462.865,12236869.32217,0
+1731819600000,90.43,90.79,89.09,89.14,154683.354,1731823199999,13921719.32391,43125,67153.544,6048956.22387,0
+1731823200000,89.14,91.38,89.04,90.95,184458.028,1731826799999,16663591.63583,46228,105751.747,9553065.37611,0
+1731826800000,90.94,92.14,90.29,90.95,248961.931,1731830399999,22731600.36753,55727,131534.545,12009067.84474,0
+1731830400000,90.94,91.52,90.36,91.48,237651.330,1731833999999,21628314.28195,46377,126569.686,11522802.73047,0
+1731834000000,91.48,92.23,89.91,90.37,226776.794,1731837599999,20648461.46642,45574,95599.736,8699724.65542,0
+1731837600000,90.36,90.75,89.38,89.74,135560.517,1731841199999,12209797.83063,31713,57402.132,5172227.37677,0
+1731841200000,89.74,89.79,87.00,87.09,500699.068,1731844799999,44151978.27182,79941,194561.526,17163398.96779,0
+1731844800000,87.10,89.29,86.86,89.20,280246.006,1731848399999,24676304.89674,51853,155110.167,13662605.20846,0
+1731848400000,89.19,89.95,88.41,89.92,270010.536,1731851999999,24084662.15771,53776,137218.815,12245751.63639,0
+1731852000000,89.91,89.91,88.51,89.05,205716.879,1731855599999,18341031.87569,41115,80775.642,7202188.09836,0
+1731855600000,89.05,89.12,88.10,88.49,135054.152,1731859199999,11968410.11826,30409,61631.619,5463707.71006,0
+1731859200000,88.52,89.79,87.74,89.59,150025.231,1731862799999,13316423.78435,34529,71624.020,6367445.26289,0
+1731862800000,89.59,89.61,88.24,88.76,106120.913,1731866399999,9440476.07573,27358,46696.720,4153803.41910,0
+1731866400000,88.76,88.77,86.26,86.44,234561.137,1731869999999,20443848.22846,43630,91508.549,7969057.21998,0
+1731870000000,86.45,86.85,85.28,86.43,280075.870,1731873599999,24095213.79725,47027,121510.285,10463047.53922,0
+1731873600000,86.43,87.05,85.87,86.87,146862.815,1731877199999,12712156.59128,30972,77273.212,6690840.51171,0
+1731877200000,86.87,87.49,86.10,86.11,134032.049,1731880799999,11638888.59834,30159,66623.955,5788619.91189,0
+1731880800000,86.12,87.46,85.00,87.01,242970.933,1731884399999,20938212.59510,46384,112383.406,9704575.85435,0
+1731884400000,87.00,87.41,86.17,87.26,91475.722,1731887999999,7941264.79403,29601,45321.404,3935193.73980,0
+1731888000000,87.25,88.28,86.92,87.55,183429.229,1731891599999,16070940.68857,42883,88774.061,7779078.76112,0
+1731891600000,87.55,91.03,87.42,90.71,271831.413,1731895199999,24355119.30457,52646,147401.898,13205902.17521,0
+1731895200000,90.72,91.06,90.00,90.38,247633.565,1731898799999,22418228.76217,60280,116068.099,10509376.15744,0
+1731898800000,90.38,94.85,89.55,94.64,433331.206,1731902399999,39824263.86745,87580,219150.491,20155015.99845,0
+1731902400000,94.63,94.67,92.42,92.50,326258.849,1731905999999,30440817.48906,70749,150183.215,14009452.58448,0
+1731906000000,92.51,94.27,92.50,93.36,166168.492,1731909599999,15525109.91711,43568,90210.785,8428558.73763,0
+1731909600000,93.37,94.44,93.03,93.79,190640.322,1731913199999,17852046.14233,44528,98384.933,9212687.87096,0
+1731913200000,93.80,94.22,92.56,93.68,158326.733,1731916799999,14775439.55710,38300,74921.775,6992904.35971,0
+1731916800000,93.67,93.74,91.33,92.02,255480.272,1731920399999,23565695.54404,55121,119568.483,11028121.56587,0
+1731920400000,92.02,92.62,89.98,90.51,276674.765,1731923999999,25196020.71302,56394,111397.328,10153593.05144,0
+1731924000000,90.51,91.55,90.50,91.36,126376.240,1731927599999,11519364.63791,31943,65619.201,5980863.77464,0
+1731927600000,91.36,91.91,89.78,90.40,321336.709,1731931199999,29188860.29249,64884,134834.032,12253931.99482,0
+1731931200000,90.41,91.88,89.92,91.31,187359.506,1731934799999,17032765.38063,45191,93242.821,8478068.83467,0
+1731934800000,91.31,91.41,89.08,89.21,280211.311,1731938399999,25208954.96193,53882,128876.866,11597192.86829,0
+1731938400000,89.21,90.30,88.50,88.76,271592.297,1731941999999,24291351.01501,59405,130360.236,11667678.19938,0
+1731942000000,88.75,91.22,88.68,90.44,223895.247,1731945599999,20173935.94546,51533,116595.211,10503433.74293,0
+1731945600000,90.44,90.84,88.51,89.57,257981.704,1731949199999,23178940.51131,51900,120985.304,10873574.34978,0
+1731949200000,89.57,90.64,88.51,89.28,372259.019,1731952799999,33315181.34324,63328,179199.496,16049724.96206,0
+1731952800000,89.28,89.98,88.66,89.06,191258.849,1731956399999,17097819.78749,45525,86809.203,7763447.26099,0
+1731956400000,89.06,89.07,86.50,87.50,412507.037,1731959999999,36054272.80699,74084,166161.190,14517190.57911,0
+1731960000000,87.51,88.93,87.09,87.80,271467.602,1731963599999,23894493.55585,57353,142861.354,12573135.96681,0
+1731963600000,87.80,89.60,87.58,89.00,301416.280,1731967199999,26774250.82620,55944,172451.481,15307594.16408,0
+1731967200000,89.00,89.58,88.81,88.94,64781.075,1731970799999,5777201.42883,17492,29329.707,2616354.84681,0
+1731970800000,88.94,89.51,88.07,89.29,110447.007,1731974399999,9819710.27197,27991,52100.282,4633859.88364,0
+1731974400000,89.29,89.66,88.48,89.44,134835.290,1731977999999,12011557.83077,35019,64937.694,5788281.11702,0
+1731978000000,89.44,89.66,88.63,88.66,89635.210,1731981599999,7985672.51614,24581,42999.937,3831680.99948,0
+1731981600000,88.66,89.34,88.44,89.11,72686.843,1731985199999,6460787.22203,23168,36126.792,3211478.26037,0
+1731985200000,89.12,89.53,88.92,89.50,69017.945,1731988799999,6155541.40063,19877,33704.650,3006455.69715,0
+1731988800000,89.50,89.53,87.83,88.23,124760.600,1731992399999,11052373.10729,30217,51990.295,4605251.57835,0
+1731992400000,88.23,89.42,87.84,89.36,169592.099,1731995999999,15035295.43276,37957,83756.586,7428310.67726,0
+1731996000000,89.36,90.08,89.05,89.47,116841.068,1731999599999,10468463.55035,26767,53444.247,4789226.84193,0
+1731999600000,89.46,90.28,89.25,89.39,129253.252,1732003199999,11604897.10250,27479,60138.271,5400652.41640,0
+1732003200000,89.38,89.85,89.05,89.55,102841.882,1732006799999,9198921.44034,26730,43745.225,3913339.60971,0
+1732006800000,89.55,90.08,87.50,87.92,268100.825,1732010399999,23692392.69943,49343,131029.298,11570947.49593,0
+1732010400000,87.92,88.61,87.36,88.36,142550.158,1732013999999,12552177.63656,33941,77142.749,6793166.65520,0
+1732014000000,88.36,88.68,87.60,88.12,130058.370,1732017599999,11448606.70919,29650,54966.614,4838888.95336,0
+1732017600000,88.13,89.12,88.10,88.53,143288.310,1732021199999,12711340.72890,31168,64255.894,5701104.59631,0
+1732021200000,88.53,88.66,86.01,86.10,278982.261,1732024799999,24349093.98659,56050,122963.052,10745996.84910,0
+1732024800000,86.09,87.45,85.84,86.79,235472.123,1732028399999,20381198.32764,50711,122035.466,10566764.50505,0
+1732028400000,86.80,87.50,86.55,87.34,110729.378,1732031999999,9635602.31514,30668,51158.288,4452091.89319,0
+1732032000000,87.36,87.66,86.41,86.65,141724.963,1732035599999,12334740.35177,30648,59396.003,5172710.74765,0
+1732035600000,86.65,87.42,86.52,86.87,112339.210,1732039199999,9770665.38447,26882,54869.601,4771816.13264,0
+1732039200000,86.88,88.36,86.72,88.11,180339.558,1732042799999,15799595.96917,37813,94948.612,8318588.14520,0
+1732042800000,88.11,88.38,87.23,87.43,103140.355,1732046399999,9070510.40145,26173,47534.646,4181483.31282,0
+1732046400000,87.43,87.82,85.70,86.59,189683.152,1732049999999,16452712.05044,36115,91937.169,7981518.28116,0
+1732050000000,86.58,86.62,85.12,86.20,184732.472,1732053599999,15849457.40720,39351,78787.958,6762789.52496,0
+1732053600000,86.20,86.60,85.14,86.10,109902.288,1732057199999,9436751.56940,26233,49456.263,4246592.76683,0
+1732057200000,86.10,87.03,85.81,86.74,95812.379,1732060799999,8296304.34725,20829,43287.812,3749018.51558,0
+1732060800000,86.74,86.83,85.66,86.27,89004.117,1732064399999,7681217.66879,23984,39585.619,3415625.21778,0
+1732064400000,86.27,86.68,85.05,85.61,137284.145,1732067999999,11761879.37519,31853,57129.765,4896402.07269,0
+1732068000000,85.62,86.09,85.02,85.63,113248.915,1732071599999,9690231.98825,27718,49267.953,4217976.56105,0
+1732071600000,85.64,85.69,83.31,85.08,303764.322,1732075199999,25643079.45600,53190,114394.654,9660501.02080,0
+1732075200000,85.07,85.32,84.21,84.93,95499.786,1732078799999,8103903.42765,24621,49024.520,4160022.24728,0
+1732078800000,84.93,85.53,84.57,85.44,79954.489,1732082399999,6800456.20925,19994,39865.257,3391458.06722,0
+1732082400000,85.44,86.00,85.10,85.26,98840.445,1732085999999,8463567.68296,22103,51452.736,4406833.43500,0
+1732086000000,85.26,85.72,84.90,85.55,64642.662,1732089599999,5515894.82535,15517,28875.352,2464709.68118,0
+1732089600000,85.55,86.42,85.36,86.05,100453.555,1732093199999,8633582.35817,23691,54768.900,4707249.28319,0
+1732093200000,86.05,87.18,85.89,86.13,139414.760,1732096799999,12052903.74489,32701,68362.894,5912826.02735,0
+1732096800000,86.14,86.32,85.58,85.66,90324.916,1732100399999,7765628.26692,22864,43094.684,3705426.49866,0
+1732100400000,85.66,86.49,85.10,86.22,130058.862,1732103999999,11141353.60648,27952,64178.712,5497229.64230,0
+1732104000000,86.23,86.52,85.22,85.55,124566.165,1732107599999,10709126.00994,27771,51624.805,4440324.58429,0
+1732107600000,85.56,86.98,85.13,86.84,152337.685,1732111199999,13140388.61047,35529,77582.221,6695845.60811,0
+1732111200000,86.85,87.90,86.05,86.83,235400.057,1732114799999,20506446.80480,48484,110054.094,9590996.61372,0
+1732114800000,86.84,86.94,85.74,86.51,117588.200,1732118399999,10134635.09902,27181,55959.109,4823264.80147,0
+1732118400000,86.52,86.65,83.67,84.58,277494.473,1732121999999,23514914.11881,52420,126164.975,10689480.15343,0
+1732122000000,84.57,85.21,83.83,83.84,134223.268,1732125599999,11345069.55389,32639,60619.015,5125281.78390,0
+1732125600000,83.85,84.28,82.54,83.58,280560.516,1732129199999,23389030.41505,58504,130257.067,10862182.39184,0
+1732129200000,83.58,83.82,82.37,83.43,122952.090,1732132799999,10218075.81945,30447,57174.039,4752244.73101,0
+1732132800000,83.43,84.52,82.81,84.14,88979.790,1732136399999,7461461.79653,22453,41836.218,3508734.98635,0
+1732136400000,84.15,84.52,83.78,84.14,63076.596,1732139999999,5309233.40831,16840,29846.550,2512642.84867,0
+1732140000000,84.14,84.89,83.88,84.18,60146.841,1732143599999,5076111.56619,14579,30904.998,2609238.09762,0
+1732143600000,84.19,84.38,83.13,83.42,62623.208,1732147199999,5242758.48075,15887,26957.947,2257197.89226,0
+1732147200000,83.43,84.48,83.17,84.30,74716.201,1732150799999,6269433.16791,21885,38502.867,3229886.98852,0
+1732150800000,84.30,84.98,84.15,84.37,78212.714,1732154399999,6619927.86339,18917,40360.475,3416630.10500,0
+1732154400000,84.37,84.48,81.51,82.86,304571.039,1732157999999,25148301.83027,52895,133424.691,11024930.94761,0
+1732158000000,82.86,84.44,82.59,83.99,178872.290,1732161599999,14971483.03532,39160,85916.620,7191065.41137,0
+1732161600000,84.00,86.56,84.00,86.49,317493.579,1732165199999,27133693.38835,58179,167211.711,14294647.63109,0
+1732165200000,86.48,87.82,86.03,86.64,333783.496,1732168799999,29016768.04131,60622,164155.356,14280064.66663,0
+1732168800000,86.64,92.10,86.16,90.20,813488.587,1732172399999,72725509.20697,139557,447021.968,39935547.47944,0
+1732172400000,90.19,90.85,89.12,90.13,328093.935,1732175999999,29532319.60415,69866,156402.937,14083573.40881,0
+1732176000000,90.13,90.71,89.68,89.95,208979.245,1732179599999,18830706.51290,47439,94977.524,8559721.79955,0
+1732179600000,89.95,90.71,89.16,89.50,280081.061,1732183199999,25191992.92233,52630,132722.319,11938457.02646,0
+1732183200000,89.49,89.98,88.63,89.38,193817.673,1732186799999,17301195.72312,41452,83851.886,7487994.74322,0
+1732186800000,89.37,90.35,89.23,89.79,235443.998,1732190399999,21161627.05212,47506,113911.239,10239545.28113,0
+1732190400000,89.80,91.25,89.34,89.47,422019.844,1732193999999,38181838.58225,77559,188380.095,17054435.40443,0
+1732194000000,89.46,90.53,89.39,89.76,238174.244,1732197599999,21441756.50844,50737,122765.364,11053862.96692,0
+1732197600000,89.76,90.99,88.80,89.55,326709.121,1732201199999,29326263.86873,64950,162261.566,14574655.55937,0
+1732201200000,89.56,89.57,87.11,88.50,319796.135,1732204799999,28193549.04867,67144,148513.070,13091957.59486,0
+1732204800000,88.47,88.98,87.87,88.27,157303.195,1732208399999,13905467.88208,35793,75084.073,6638490.62499,0
+1732208400000,88.27,89.38,87.85,89.26,119102.122,1732211999999,10570409.84336,27529,66957.935,5943506.99174,0
+1732212000000,89.27,89.67,88.83,89.61,116010.780,1732215599999,10361294.00661,28474,63192.487,5644988.85036,0
+1732215600000,89.61,89.86,88.62,88.81,125625.891,1732219199999,11209823.19308,30083,54581.613,4871916.11225,0
+1732219200000,88.81,89.37,88.30,88.51,98683.410,1732222799999,8762765.45521,21353,46856.843,4162961.95886,0
+1732222800000,88.50,88.62,88.02,88.53,63859.729,1732226399999,5638755.38759,18837,29216.382,2581067.29046,0
+1732226400000,88.53,89.36,88.46,89.18,69149.630,1732229999999,6161272.81887,16745,39017.434,3475966.02007,0
+1732230000000,89.18,89.69,88.80,89.60,101350.887,1732233599999,9043417.00048,21018,53394.278,4764859.71111,0
+1732233600000,89.59,90.17,88.53,89.37,206443.920,1732237199999,18474736.65279,46755,96958.540,8682877.26529,0
+1732237200000,89.38,90.99,88.76,90.98,256840.352,1732240799999,23116684.05175,60375,122880.723,11065270.34391,0
+1732240800000,90.98,91.30,89.49,90.06,215258.909,1732244399999,19496805.89660,53143,102191.942,9262419.07200,0
+1732244400000,90.06,90.68,89.64,90.08,164882.500,1732247999999,14867980.08516,39771,69724.210,6288198.14527,0
+1732248000000,90.08,91.61,89.87,90.49,216438.548,1732251599999,19650004.41034,44165,98910.807,8980590.21061,0
+1732251600000,90.48,91.30,90.14,91.05,144174.656,1732255199999,13075299.16276,30823,70997.168,6438585.83649,0
+1732255200000,91.05,91.24,89.04,90.26,233814.275,1732258799999,21054531.11678,44005,103778.617,9346764.62213,0
+1732258800000,90.26,90.44,89.11,89.28,142693.474,1732262399999,12821118.37903,34064,63888.902,5742217.70100,0
+1732262400000,89.28,90.63,89.28,90.38,105140.704,1732265999999,9452716.06330,23796,54401.802,4892505.12464,0
+1732266000000,90.37,90.97,89.86,90.62,186628.102,1732269599999,16887299.02595,37181,87728.785,7941188.24277,0
+1732269600000,90.63,91.07,89.43,89.59,176588.332,1732273199999,15912445.20170,34357,79851.225,7197619.59774,0
+1732273200000,89.59,92.82,89.20,92.07,264352.582,1732276799999,24163688.37662,53764,137633.458,12581189.95116,0
+1732276800000,92.07,92.73,90.46,91.53,314794.004,1732280399999,28831233.31120,62853,154921.429,14191827.36136,0
+1732280400000,91.54,91.54,87.99,89.01,546395.690,1732283999999,48935449.37928,101936,253115.145,22665812.97806,0
+1732284000000,89.02,89.30,87.78,88.98,278691.116,1732287599999,24667350.34474,61654,132444.844,11727534.61023,0
+1732287600000,88.98,91.04,88.76,90.02,364671.223,1732291199999,32791184.46517,60121,191474.420,17217580.04643,0
+1732291200000,90.02,90.99,89.28,90.61,202845.213,1732294799999,18273507.17618,43714,101896.512,9182537.61910,0
+1732294800000,90.61,90.88,90.09,90.39,125282.808,1732298399999,11330959.67852,33012,60321.898,5456966.75127,0
+1732298400000,90.39,91.07,89.35,89.64,223885.630,1732301999999,20215863.21901,43021,97259.460,8783075.51453,0
+1732302000000,89.63,91.05,89.49,90.93,182164.481,1732305599999,16448765.32386,45935,86323.504,7794973.07171,0
+1732305600000,90.92,91.07,90.35,90.73,138094.365,1732309199999,12535021.77764,31985,65479.694,5945105.38056,0
+1732309200000,90.73,90.90,90.34,90.49,86303.872,1732312799999,7817087.39130,21198,41598.249,3768312.98621,0
+1732312800000,90.48,91.48,90.28,91.00,138649.775,1732316399999,12615447.66979,34123,67738.291,6162962.42651,0
+1732316400000,91.00,92.28,90.79,92.28,187771.827,1732319999999,17211718.45572,34694,94800.573,8689312.72114,0
+1732320000000,92.27,94.62,92.15,94.02,389181.777,1732323599999,36357931.67822,78468,194839.250,18206841.52927,0
+1732323600000,94.02,100.39,93.91,100.34,880866.447,1732327199999,85897688.55752,163515,492335.990,48040147.74048,0
+1732327200000,100.33,103.56,97.93,98.72,1501236.741,1732330799999,151246527.78716,260912,764251.869,77047538.25240,0
+1732330800000,98.72,101.60,98.66,101.20,486175.747,1732334399999,48899291.63284,98361,248312.294,24978850.85428,0
+1732334400000,101.20,104.15,100.17,103.90,528151.497,1732337999999,53810617.55360,117343,261615.409,26667727.46951,0
+1732338000000,103.90,105.15,102.56,103.82,446800.619,1732341599999,46379124.74683,104607,229578.635,23847933.43054,0
+1732341600000,103.82,104.59,102.41,103.38,228089.116,1732345199999,23606744.20373,60801,110533.762,11439858.64740,0
+1732345200000,103.38,103.41,101.24,101.40,259110.647,1732348799999,26384212.81620,57695,116238.895,11838413.65071,0
+1732348800000,101.41,103.51,101.00,103.09,345707.562,1732352399999,35290119.87407,76577,168189.452,17173391.12964,0
+1732352400000,103.08,104.94,102.10,102.33,361043.853,1732355999999,37292735.88703,82395,157579.550,16281308.38927,0
+1732356000000,102.33,102.93,101.52,102.67,152193.337,1732359599999,15555763.96195,42497,70092.281,7165910.41322,0
+1732359600000,102.67,103.51,102.12,103.24,149160.981,1732363199999,15354508.56488,40270,77985.605,8029483.21124,0
+1732363200000,103.25,104.13,102.06,102.49,305327.461,1732366799999,31473889.60748,64735,139793.759,14413823.30898,0
+1732366800000,102.50,103.71,102.32,102.37,180249.662,1732370399999,18557973.86753,45197,94422.805,9723101.14453,0
+1732370400000,102.38,103.59,102.06,102.82,186884.624,1732373999999,19214606.66179,47756,97107.389,9985346.03570,0
+1732374000000,102.83,105.40,102.11,103.04,620242.991,1732377599999,64285373.15342,125610,304273.002,31559043.23211,0
+1732377600000,103.04,106.54,97.59,98.85,1294941.600,1732381199999,131359448.36553,247490,626134.570,63559845.26457,0
+1732381200000,98.83,99.70,97.02,99.27,405096.439,1732384799999,39918029.17829,88031,193602.664,19091552.72325,0
+1732384800000,99.27,99.95,97.88,99.82,231354.455,1732388399999,22846254.08334,56578,113969.997,11257105.48223,0
+1732388400000,99.82,100.31,98.34,98.79,172251.636,1732391999999,17100639.90343,52942,79441.673,7886478.32854,0
+1732392000000,98.78,99.02,96.25,98.46,319650.551,1732395599999,31207221.91689,79133,143004.593,13970519.27370,0
+1732395600000,98.47,99.66,98.10,99.59,216063.578,1732399199999,21364473.98669,46821,94722.151,9371161.79827,0
+1732399200000,99.59,99.98,98.50,99.09,154573.474,1732402799999,15353078.30582,33810,75865.290,7539283.56049,0
+1732402800000,99.09,99.84,98.30,99.59,110276.298,1732406399999,10921357.69165,33565,53864.083,5336005.40131,0
+1732406400000,99.60,102.03,99.10,101.42,282054.650,1732409999999,28355502.06301,62108,148556.643,14936077.34511,0
+1732410000000,101.41,101.98,100.53,100.90,125030.786,1732413599999,12639754.44355,49271,55131.265,5573602.19402,0
+1732413600000,100.91,102.77,100.77,102.22,157441.247,1732417199999,16036260.82546,39917,82851.974,8440180.95812,0
+1732417200000,102.23,103.26,101.64,101.94,157399.724,1732420799999,16097054.60411,41353,74571.861,7628284.50076,0
+1732420800000,101.95,102.53,100.14,101.12,196902.564,1732424399999,19904972.77974,54502,98823.553,9986770.97928,0
+1732424400000,101.12,101.99,99.39,100.72,201185.686,1732427999999,20224631.24851,49608,97196.477,9779764.56827,0
+1732428000000,100.73,102.22,100.34,101.74,141307.626,1732431599999,14314429.85599,39190,73867.577,7481248.44096,0
+1732431600000,101.73,102.26,101.28,101.66,109124.652,1732435199999,11107747.66270,30102,56061.841,5708783.30989,0
+1732435200000,101.66,102.17,99.15,99.47,188301.232,1732438799999,18928154.42786,41676,81476.532,8195394.65951,0
+1732438800000,99.46,100.44,98.40,99.57,226357.831,1732442399999,22490100.47004,50306,101948.683,10131275.22792,0
+1732442400000,99.57,100.10,97.77,98.81,201203.347,1732445999999,19935403.02729,48580,90116.974,8939110.77136,0
+1732446000000,98.78,99.19,95.19,95.50,502272.936,1732449599999,48606995.96618,102684,223728.758,21668760.38913,0
+1732449600000,95.50,96.78,91.52,93.84,692876.183,1732453199999,65092350.12787,129480,320755.591,30144845.36444,0
+1732453200000,93.85,96.16,92.98,95.60,458724.823,1732456799999,43618548.16184,85411,223477.697,21243127.12277,0
+1732456800000,95.59,95.59,93.21,94.60,324426.674,1732460399999,30557875.51552,79479,154764.467,14578804.52384,0
+1732460400000,94.60,94.80,92.36,92.43,231972.061,1732463999999,21653997.73337,63501,108534.477,10135653.72352,0
+1732464000000,92.42,95.06,92.20,94.07,222510.681,1732467599999,20887154.39657,56918,118903.212,11158309.28929,0
+1732467600000,94.06,94.66,93.04,94.30,167528.900,1732471199999,15721148.97600,45205,73537.691,6902828.53335,0
+1732471200000,94.30,96.70,94.11,96.24,170543.098,1732474799999,16326244.93490,46064,78460.317,7509078.74593,0
+1732474800000,96.24,96.31,95.16,95.46,108642.482,1732478399999,10396314.96241,30219,49503.872,4738079.40450,0
+1732478400000,95.46,96.87,95.21,96.65,99087.853,1732481999999,9547292.52541,27038,50081.188,4825580.71887,0
+1732482000000,96.64,97.41,96.13,97.35,88195.472,1732485599999,8530247.10702,24633,43167.105,4176996.39598,0
+1732485600000,97.35,98.16,97.01,97.43,139154.039,1732489199999,13565600.39517,44183,51574.370,5031713.58664,0
+1732489200000,97.42,98.22,96.37,97.00,195343.690,1732492799999,19006354.56312,46559,90763.877,8834085.32026,0
+1732492800000,97.00,97.20,95.63,96.10,205182.718,1732496399999,19790857.62380,51833,97267.668,9385119.54822,0
+1732496400000,96.10,96.29,93.47,95.10,246680.615,1732499999999,23377198.15184,60802,124458.452,11800121.34683,0
+1732500000000,95.11,96.26,95.09,95.77,104597.937,1732503599999,10014693.48947,30029,54157.111,5187959.30573,0
+1732503600000,95.77,96.90,95.63,96.54,102188.041,1732507199999,9833664.10520,27512,55337.287,5326215.98735,0
+1732507200000,96.55,97.74,96.19,96.32,195904.576,1732510799999,18961494.26003,40738,94330.825,9128828.23585,0
+1732510800000,96.31,97.16,96.18,96.77,87809.671,1732514399999,8494566.02041,22641,47034.914,4550878.44924,0
+1732514400000,96.77,97.32,96.23,96.60,80224.979,1732517999999,7761530.91681,20519,42529.578,4116220.68612,0
+1732518000000,96.60,97.75,96.15,97.31,108056.099,1732521599999,10488245.00925,26438,55764.531,5413789.43679,0
+1732521600000,97.31,98.38,97.01,98.04,137422.112,1732525199999,13439462.52878,31328,66081.247,6463939.80991,0
+1732525200000,98.05,99.12,97.88,98.22,163845.268,1732528799999,16138222.15011,35465,74777.969,7367949.67069,0
+1732528800000,98.21,98.73,97.34,98.51,223863.222,1732532399999,21949891.83214,42643,112840.061,11068230.51736,0
+1732532400000,98.51,99.34,97.00,97.76,222254.120,1732535999999,21834924.25345,46832,102695.944,10090737.01585,0
+1732536000000,97.77,98.02,97.00,97.57,130961.611,1732539599999,12773084.46034,34507,68618.356,6692966.42282,0
+1732539600000,97.56,97.99,95.26,96.21,254235.994,1732543199999,24526349.32993,59040,112886.621,10894234.36702,0
+1732543200000,96.22,97.30,93.87,94.00,292355.438,1732546799999,27954136.19750,71818,128967.263,12338459.87943,0
+1732546800000,94.00,96.73,92.51,95.94,395729.873,1732550399999,37406738.24643,84648,186228.015,17596802.27246,0
+1732550400000,95.94,96.89,94.85,95.61,252415.935,1732553999999,24222524.76869,54637,125912.595,12090510.63332,0
+1732554000000,95.61,95.64,93.55,94.75,172285.591,1732557599999,16258134.80216,47487,86155.072,8130609.67837,0
+1732557600000,94.79,95.70,94.26,94.82,100302.083,1732561199999,9532678.88872,32031,43545.436,4138611.33658,0
+1732561200000,94.83,95.66,94.11,95.24,82910.711,1732564799999,7873228.06771,28923,36344.084,3450271.43719,0
+1732564800000,95.24,96.10,94.49,95.49,118921.009,1732568399999,11340410.04489,34026,55282.076,5272105.06614,0
+1732568400000,95.49,95.75,92.33,93.33,228689.676,1732571999999,21378882.00167,48062,109472.486,10226549.68023,0
+1732572000000,93.32,93.84,91.03,93.28,333506.738,1732575599999,30803221.29204,53789,124151.820,11481829.76405,0
+1732575600000,93.28,93.48,92.04,92.36,122200.172,1732579199999,11348277.44063,34735,55489.763,5153736.65978,0
+1732579200000,92.35,94.47,91.74,93.34,188970.848,1732582799999,17648484.63856,48854,94822.645,8853506.97682,0
+1732582800000,93.34,94.86,93.26,94.63,82150.580,1732586399999,7736129.61661,25486,38845.918,3660201.26018,0
+1732586400000,94.62,95.38,94.20,94.90,150681.481,1732589999999,14290975.35938,31828,72433.785,6870602.00565,0
+1732590000000,94.90,94.96,93.68,94.13,66850.429,1732593599999,6299120.35078,20662,26930.128,2537489.57657,0
+1732593600000,94.12,94.42,93.31,93.82,78079.308,1732597199999,7324841.09597,22627,39229.171,3680157.29259,0
+1732597200000,93.82,94.77,93.74,94.72,56550.327,1732600799999,5333005.92257,18505,32165.828,3033089.33616,0
+1732600800000,94.71,94.89,93.89,94.04,56777.059,1732604399999,5364358.24549,18437,26000.271,2456778.56181,0
+1732604400000,94.03,94.03,92.62,93.17,153527.773,1732607999999,14330768.96762,35920,74306.198,6937723.82588,0
+1732608000000,93.16,93.25,90.68,91.72,313412.260,1732611599999,28715288.47909,65919,144880.509,13273909.49835,0
+1732611600000,91.73,92.61,90.87,91.97,143510.801,1732615199999,13182706.00396,40270,66226.122,6085552.61639,0
+1732615200000,91.98,92.25,89.27,89.44,287280.441,1732618799999,25973573.86091,58282,113383.744,10266892.18699,0
+1732618800000,89.44,90.57,88.00,90.41,413735.305,1732622399999,36862627.32645,83638,190088.728,16939725.77899,0
+1732622400000,90.40,91.09,89.33,90.17,175562.705,1732625999999,15847528.75930,44206,81090.211,7320229.61955,0
+1732626000000,90.18,91.30,89.63,90.35,126385.136,1732629599999,11462484.33976,36414,61598.645,5589305.97542,0
+1732629600000,90.36,91.95,89.41,91.35,216537.437,1732633199999,19658722.71525,47653,101909.397,9258237.02374,0
+1732633200000,91.36,91.70,90.14,90.52,145649.647,1732636799999,13250498.71420,36116,73999.599,6734387.67746,0
+1732636800000,90.52,92.23,90.07,91.79,132343.561,1732640399999,12120559.10515,35035,58863.225,5390645.13882,0
+1732640400000,91.79,91.85,90.88,91.45,81660.293,1732643999999,7462278.74117,25093,34454.553,3149801.29093,0
+1732644000000,91.45,91.62,88.92,89.97,176641.986,1732647599999,15884180.42477,43227,93826.848,8435037.80252,0
+1732647600000,89.97,90.44,89.27,90.30,136449.716,1732651199999,12272414.72647,40444,66970.127,6023346.87309,0
+1732651200000,90.29,91.71,90.09,91.19,110737.259,1732654799999,10058970.32396,34483,56200.024,5107119.01772,0
+1732654800000,91.18,91.93,90.64,91.43,79218.061,1732658399999,7236672.23227,26876,39635.995,3621139.20009,0
+1732658400000,91.43,92.50,91.25,91.82,76080.937,1732661999999,6999711.20133,21924,37371.472,3438866.16149,0
+1732662000000,91.82,93.29,91.70,92.88,83223.674,1732665599999,7701444.56036,38745,40208.040,3722727.89080,0
+1732665600000,92.88,93.95,91.91,91.99,170986.618,1732669199999,15903145.99331,43860,85384.961,7949614.64710,0
+1732669200000,92.02,93.24,91.54,93.09,97058.174,1732672799999,8976881.16421,31905,45643.003,4223906.39419,0
+1732672800000,93.09,93.84,92.41,93.32,100864.314,1732676399999,9410731.80940,29400,54525.080,5090178.89339,0
+1732676400000,93.31,93.34,92.55,92.73,62961.271,1732679999999,5850619.58634,20698,28575.763,2655039.32441,0
+1732680000000,92.72,94.83,92.52,94.67,167252.814,1732683599999,15716258.61918,38426,87861.882,8259352.05721,0
+1732683600000,94.67,94.91,93.51,94.27,110471.209,1732687199999,10420283.45199,32364,50831.269,4795184.33865,0
+1732687200000,94.27,95.51,94.17,94.68,109352.443,1732690799999,10386940.97274,31346,57715.838,5483330.16578,0
+1732690800000,94.67,95.75,94.52,95.52,101113.298,1732694399999,9624865.29880,26295,58613.301,5580921.80602,0
+1732694400000,95.52,95.86,94.94,95.66,92136.462,1732697999999,8787926.23351,26275,45137.192,4305781.19245,0
+1732698000000,95.66,95.81,94.37,95.41,150587.500,1732701599999,14325611.46804,32247,64526.016,6139793.11545,0
+1732701600000,95.42,96.07,95.06,96.05,88507.804,1732705199999,8461411.86509,25271,48409.346,4628830.90220,0
+1732705200000,96.06,96.17,94.66,94.93,142569.300,1732708799999,13586974.07129,33801,62879.694,5995598.17340,0
+1732708800000,94.92,95.18,93.95,95.08,124318.385,1732712399999,11743119.92493,28204,67663.059,6392587.66809,0
+1732712400000,95.08,96.39,95.07,95.99,167856.382,1732715999999,16101562.72474,35976,86293.823,8275694.02164,0
+1732716000000,95.99,96.80,95.75,96.30,149950.009,1732719599999,14440285.81083,32722,84778.425,8164497.68613,0
+1732719600000,96.31,97.46,95.73,97.37,184583.948,1732723199999,17831611.15446,35183,102825.015,9936891.86383,0
+1732723200000,97.37,97.44,96.05,96.34,150913.237,1732726799999,14584330.87149,32902,71729.344,6932410.86350,0
+1732726800000,96.34,97.23,95.78,96.85,107395.107,1732730399999,10370990.69803,25313,50950.733,4919664.75290,0
+1732730400000,96.85,97.12,96.53,96.79,56352.506,1732733999999,5459184.06779,15660,27448.397,2659542.74172,0
+1732734000000,96.80,97.75,96.40,97.69,81889.439,1732737599999,7953759.21286,18077,45716.390,4443125.71916,0
+1732737600000,97.69,99.14,97.59,98.26,184770.159,1732741199999,18216924.95433,38563,94655.132,9333130.98557,0
+1732741200000,98.27,98.49,97.18,97.62,110717.403,1732744799999,10813425.11950,25578,45860.842,4480179.88149,0
+1732744800000,97.62,98.46,97.23,97.74,85296.667,1732748399999,8349207.19808,18211,45064.811,4411006.46469,0
+1732748400000,97.73,98.14,97.07,97.34,69649.519,1732751999999,6794093.24943,23156,30856.904,3011670.42160,0
+1732752000000,97.34,98.11,96.66,97.76,136077.242,1732755599999,13235753.39061,34979,64616.948,6286373.21015,0
+1732755600000,97.75,98.30,97.31,98.26,74359.965,1732759199999,7278198.28619,24017,36043.305,3528773.78987,0
+1732759200000,98.25,98.41,96.75,96.88,89374.371,1732762799999,8737194.69783,25036,37650.064,3682244.81085,0
+1732762800000,96.88,97.18,95.40,96.67,158634.278,1732766399999,15287194.94036,36825,65110.501,6277544.95733,0
+1732766400000,96.68,97.67,96.26,97.30,68624.711,1732769999999,6665706.66266,19310,34574.530,3358823.33359,0
+1732770000000,97.29,97.50,96.31,96.94,57334.380,1732773599999,5554839.69281,17184,30388.069,2943536.39242,0
+1732773600000,96.95,97.21,96.22,96.80,55739.328,1732777199999,5393281.44468,19606,27243.792,2635958.89332,0
+1732777200000,96.82,97.23,95.86,96.14,51449.796,1732780799999,4971909.84093,17441,23438.499,2265845.75582,0
+1732780800000,96.14,96.58,95.42,96.25,91193.044,1732784399999,8764277.83935,23286,44709.713,4297973.43130,0
+1732784400000,96.25,96.31,95.14,95.22,64916.530,1732787999999,6216305.40326,20267,30259.744,2899438.20583,0
+1732788000000,95.22,95.68,94.60,94.86,148738.315,1732791599999,14141098.50754,30071,54804.253,5212807.88476,0
+1732791600000,94.85,95.31,94.10,94.89,156871.537,1732795199999,14842844.46948,34501,62277.329,5894369.38860,0
+1732795200000,94.88,95.67,94.81,95.44,76987.807,1732798799999,7331817.36971,21516,40812.072,3887425.08386,0
+1732798800000,95.45,95.76,94.72,95.62,67476.965,1732802399999,6424157.38880,22184,36074.028,3435552.65847,0
+1732802400000,95.62,96.28,94.95,95.18,88052.207,1732805999999,8417928.81075,25357,42810.690,4094649.62736,0
+1732806000000,95.19,95.39,93.71,93.96,117594.327,1732809599999,11103074.86134,32407,52882.402,4994277.13519,0
+1732809600000,93.97,95.31,93.96,94.53,83462.353,1732813199999,7903710.96847,23484,36837.176,3488616.86880,0
+1732813200000,94.53,95.44,94.53,94.83,65999.491,1732816799999,6280461.53910,16165,28461.392,2708574.88592,0
+1732816800000,94.83,95.61,94.83,95.46,37457.608,1732820399999,3571551.94450,11228,16785.910,1600496.91088,0
+1732820400000,95.46,95.68,95.02,95.34,44733.109,1732823999999,4263988.94435,11327,18398.572,1754014.23515,0
+1732824000000,95.34,95.36,94.55,94.76,39631.034,1732827599999,3758829.78870,13128,18319.392,1737511.26727,0
+1732827600000,94.77,95.51,94.62,95.13,69203.342,1732831199999,6579955.94722,17251,31972.829,3041025.67732,0
+1732831200000,95.13,96.20,94.95,96.15,63014.798,1732834799999,6033354.26134,15591,32025.609,3067043.88331,0
+1732834800000,96.13,96.35,95.53,95.59,56455.343,1732838399999,5417721.58590,21644,26713.955,2564268.73174,0
+1732838400000,95.59,96.75,95.30,95.60,138339.271,1732841999999,13291574.16646,35424,78342.175,7528213.06671,0
+1732842000000,95.61,96.66,95.50,96.46,61931.241,1732845599999,5955593.19125,20449,30377.534,2920740.32860,0
+1732845600000,96.48,97.68,96.43,97.30,69656.463,1732849199999,6771981.46524,23279,35970.280,3496356.55732,0
+1732849200000,97.30,97.48,96.31,96.55,57746.288,1732852799999,5593222.46026,17203,25278.015,2448211.09093,0
+1732852800000,96.54,96.76,95.99,96.51,51664.937,1732856399999,4981102.17756,15704,25093.282,2419821.22676,0
+1732856400000,96.51,96.74,96.13,96.14,33722.136,1732859999999,3253142.00106,10901,15550.325,1500619.49168,0
+1732860000000,96.14,96.48,95.76,96.06,52059.639,1732863599999,4999389.54433,17256,23776.117,2283477.83230,0
+1732863600000,96.06,96.19,94.80,94.89,112206.884,1732867199999,10722517.12058,27728,48900.226,4675907.93891,0
+1732867200000,94.90,95.95,94.89,95.85,49487.031,1732870799999,4729226.63138,16852,25811.633,2466914.89378,0
+1732870800000,95.85,96.44,95.51,96.38,60650.080,1732874399999,5821010.89919,20069,33763.489,3240602.61434,0
+1732874400000,96.38,97.29,96.21,97.04,81823.169,1732877999999,7931198.50742,21768,44052.959,4270536.45862,0
+1732878000000,97.05,97.42,96.70,97.39,78517.075,1732881599999,7624021.61581,24709,40641.255,3947264.32852,0
+1732881600000,97.39,97.61,96.62,97.34,99473.678,1732885199999,9661449.16316,23968,45343.185,4404670.25858,0
+1732885200000,97.34,98.57,97.30,98.52,151744.245,1732888799999,14879976.11974,32928,83035.984,8141320.74510,0
+1732888800000,98.52,99.65,98.24,99.47,150860.113,1732892399999,14930157.80323,33570,79822.308,7902262.04666,0
+1732892400000,99.46,101.63,98.85,101.50,376866.323,1732895999999,37755899.98110,71926,188246.777,18867089.33633,0
+1732896000000,101.51,102.65,100.77,101.04,411522.051,1732899599999,41847033.30244,80415,195667.438,19904753.08598,0
+1732899600000,101.05,101.63,100.25,101.47,171216.032,1732903199999,17282512.09156,37823,85548.955,8640572.63361,0
+1732903200000,101.47,101.91,100.47,101.26,170688.847,1732906799999,17261408.31766,35269,70231.508,7106629.24596,0
+1732906800000,101.26,102.28,100.80,102.15,88042.362,1732910399999,8959087.85801,24913,47137.648,4797642.44511,0
+1732910400000,102.16,103.01,101.84,102.94,122261.982,1732913999999,12513851.19606,25623,68988.586,7064446.46378,0
+1732914000000,102.93,104.46,102.93,103.63,196893.520,1732917599999,20404309.00903,44218,110350.452,11434578.33470,0
+1732917600000,103.64,104.65,102.80,103.18,170740.775,1732921199999,17730366.53097,33235,90223.145,9375815.28666,0
+1732921200000,103.18,104.89,102.96,104.83,113317.446,1732924799999,11748451.07684,28273,60096.705,6232815.69009,0
+1732924800000,104.84,105.00,102.02,102.58,298733.637,1732928399999,30879629.97981,72773,132216.087,13668795.95249,0
+1732928400000,102.58,102.71,101.54,101.83,169046.695,1732931999999,17251856.41788,39109,73454.223,7500388.37233,0
+1732932000000,101.84,102.11,100.81,101.16,120421.371,1732935599999,12212540.32130,30114,58988.865,5983131.88379,0
+1732935600000,101.15,101.36,100.42,101.13,91964.495,1732939199999,9280983.30170,24988,44078.017,4450263.29038,0
+1732939200000,101.14,101.62,100.86,101.13,91951.653,1732942799999,9307944.20030,26175,49196.336,4980613.31259,0
+1732942800000,101.14,101.84,101.00,101.44,87169.780,1732946399999,8841359.65058,26231,48087.317,4879030.84792,0
+1732946400000,101.43,102.15,101.04,101.15,129879.443,1732949999999,13193189.70563,33056,71674.256,7283091.90810,0
+1732950000000,101.14,102.96,100.80,102.18,110429.718,1732953599999,11269547.71088,29772,58385.826,5961813.90287,0
+1732953600000,102.18,102.51,101.32,101.99,127858.113,1732957199999,13031346.81420,29221,58416.815,5956389.96384,0
+1732957200000,101.99,103.21,101.81,103.00,153116.194,1732960799999,15720098.32623,33563,76108.768,7811801.65072,0
+1732960800000,103.00,104.92,101.34,101.64,323551.822,1732964399999,33330621.84617,72428,150562.634,15513341.84379,0
+1732964400000,101.65,102.63,101.21,101.79,120125.867,1732967999999,12264758.86571,31464,59273.756,6052087.16930,0
+1732968000000,101.80,102.33,100.93,101.77,106311.221,1732971599999,10811085.97149,26286,51197.766,5209412.37505,0
+1732971600000,101.76,102.70,101.45,101.58,108760.408,1732975199999,11100812.80471,25034,52348.084,5344515.44466,0
+1732975200000,101.57,102.69,100.97,101.10,97416.859,1732978799999,9928832.22888,23094,47461.705,4838913.78839,0
+1732978800000,101.11,102.44,100.84,102.11,104480.094,1732982399999,10612657.02253,28607,55993.286,5687955.68938,0
+1732982400000,102.11,102.89,101.78,102.77,107813.929,1732985999999,11031615.15769,29196,54183.503,5543727.45468,0
+1732986000000,102.76,103.09,101.87,102.72,115048.066,1732989599999,11807246.61343,23869,46641.012,4787122.49911,0
+1732989600000,102.72,103.14,102.03,102.67,59790.283,1732993199999,6133387.90536,17226,32170.560,3301431.04668,0
+1732993200000,102.67,102.96,102.37,102.44,54753.921,1732996799999,5621007.19369,15966,25058.826,2573394.24988,0
+1732996800000,102.42,102.46,101.81,102.13,87846.751,1733000399999,8971715.67361,18912,39441.431,4028629.06910,0
+1733000400000,102.14,103.21,102.05,103.13,75437.590,1733003999999,7751400.86122,20162,41636.535,4278252.04529,0
+1733004000000,103.13,103.39,101.55,101.96,99735.088,1733007599999,10215475.00203,22264,47124.831,4824735.53874,0
+1733007600000,101.96,103.08,101.81,102.82,103692.433,1733011199999,10635296.25583,27726,51711.816,5302523.17345,0
+1733011200000,102.83,103.99,101.32,101.43,285904.174,1733014799999,29359637.27448,55934,152923.513,15711056.23232,0
+1733014800000,101.43,102.73,100.35,101.57,220490.908,1733018399999,22360231.13880,51853,99469.959,10091816.48691,0
+1733018400000,101.57,101.91,99.42,99.73,270276.117,1733021999999,27118650.39428,57014,121435.342,12188640.75984,0
+1733022000000,99.74,101.78,99.67,101.38,97335.572,1733025599999,9807672.30191,31424,47870.031,4825046.93011,0
+1733025600000,101.39,101.39,100.64,100.87,69344.007,1733029199999,6999541.17908,20182,28894.718,2916856.07039,0
+1733029200000,100.86,100.87,100.21,100.25,87748.837,1733032799999,8825934.39845,21237,33847.375,3405189.31160,0
+1733032800000,100.25,101.66,100.20,101.28,56174.975,1733036399999,5679073.34828,18515,28377.553,2868293.63655,0
+1733036400000,101.29,101.69,100.88,101.42,50380.301,1733039999999,5106050.98147,15103,24021.611,2435439.46986,0
+1733040000000,101.41,102.36,101.26,102.30,88490.883,1733043599999,9002919.85143,22591,47674.792,4852843.22796,0
+1733043600000,102.30,102.40,101.54,102.06,65148.647,1733047199999,6645654.73992,19632,32373.691,3302413.67994,0
+1733047200000,102.06,102.07,100.65,101.17,72061.407,1733050799999,7293765.91463,19428,29500.317,2985410.46238,0
+1733050800000,101.17,101.68,101.14,101.62,52360.637,1733054399999,5313099.11968,15502,24486.277,2485052.65174,0
+1733054400000,101.63,101.65,100.90,100.95,63951.813,1733057999999,6477315.56662,16766,27526.801,2788321.82683,0
+1733058000000,100.95,102.29,100.74,101.94,108912.612,1733061599999,11084157.60620,23291,59076.732,6013085.07439,0
+1733061600000,101.94,103.09,101.53,103.07,158906.947,1733065199999,16287513.33625,31359,82309.406,8436827.51701,0
+1733065200000,103.07,110.89,103.06,108.80,1355479.880,1733068799999,146111278.02904,220362,708820.141,76339539.77612,0
+1733068800000,108.79,109.79,107.20,107.53,407551.695,1733072399999,44157274.52802,82158,190789.160,20684272.84395,0
+1733072400000,107.52,107.73,105.56,106.71,268388.224,1733075999999,28547783.68009,55087,134238.485,14279365.15081,0
+1733076000000,106.71,107.19,105.90,106.82,114347.753,1733079599999,12182336.41027,30604,62705.586,6682328.47631,0
+1733079600000,106.82,110.16,106.67,109.88,283337.600,1733083199999,30696351.84843,63133,165101.951,17889048.37066,0
+1733083200000,109.88,113.80,108.14,113.50,879039.952,1733086799999,97197501.03848,193689,454163.026,50277040.29114,0
+1733086800000,113.50,119.55,113.20,119.18,1231794.498,1733090399999,144133455.65556,236522,634585.000,74219143.22277,0
+1733090400000,119.18,120.22,116.61,120.11,466508.282,1733093999999,55102264.26352,104325,227530.088,26902907.04745,0
+1733094000000,120.11,122.28,118.80,119.69,589606.096,1733097599999,70932803.14704,140688,303004.208,36477622.69375,0
+1733097600000,119.72,129.14,119.40,128.88,1186533.619,1733101199999,148773801.62321,313669,598800.724,75093230.11322,0
+1733101200000,128.89,129.99,125.66,126.92,694601.810,1733104799999,88654739.66914,196565,318982.020,40735004.73284,0
+1733104800000,126.91,127.30,121.51,123.49,642245.064,1733108399999,79431108.85110,170807,294858.126,36476550.48594,0
+1733108400000,123.49,124.43,119.16,119.94,543181.531,1733111999999,66168397.67485,130162,207423.989,25319319.17610,0
+1733112000000,119.95,121.02,117.55,119.21,646680.341,1733115599999,77040775.88779,162837,293400.828,34988513.02207,0
+1733115600000,119.21,123.50,119.10,123.38,417245.172,1733119199999,50532596.87489,112324,238275.925,28865498.89243,0
+1733119200000,123.37,123.66,120.48,122.75,343038.037,1733122799999,41872462.71153,98507,168809.826,20613656.49003,0
+1733122800000,122.75,124.62,120.93,123.87,406898.539,1733126399999,50029048.04953,112634,204104.119,25118106.16743,0
+1733126400000,123.88,125.25,114.51,117.89,985084.624,1733129999999,118364645.39310,206051,453126.452,54500123.34425,0
+1733130000000,117.89,121.79,117.35,120.37,451370.361,1733133599999,54051010.34870,114131,236071.338,28277487.26744,0
+1733133600000,120.37,120.43,115.23,115.74,530308.734,1733137199999,62072256.82331,115476,243489.601,28481232.17170,0
+1733137200000,115.75,117.89,115.28,117.18,318303.167,1733140799999,37230493.74104,93396,166854.494,19517128.31465,0
+1733140800000,117.17,122.57,116.81,119.75,635720.921,1733144399999,76518844.52475,129138,311963.568,37520873.05894,0
+1733144400000,119.75,124.50,119.40,123.14,577315.418,1733147999999,70978079.64543,132311,294584.363,36205777.26781,0
+1733148000000,123.13,123.83,121.11,121.53,456870.879,1733151599999,55888204.59771,112737,227616.087,27855585.53025,0
+1733151600000,121.54,129.70,120.25,123.26,1338163.123,1733155199999,166914168.58349,270264,674736.633,84168003.60105,0
+1733155200000,123.24,123.29,119.18,121.91,567559.712,1733158799999,68770140.65806,145286,262442.211,31831390.07691,0
+1733158800000,121.90,122.94,118.18,119.18,514374.844,1733162399999,62030446.64217,123770,214480.331,25880547.89768,0
+1733162400000,119.21,127.17,118.95,126.25,733152.284,1733165999999,91089503.31254,171575,391850.341,48689249.07938,0
+1733166000000,126.24,133.95,124.46,132.65,1254872.802,1733169599999,162749131.34023,285408,634491.345,82361873.54943,0
+1733169600000,132.66,138.98,131.31,137.10,1054350.942,1733173199999,143403468.92810,299753,522767.375,71136366.51228,0
+1733173200000,137.10,139.85,134.83,138.59,697086.753,1733176799999,95584142.56156,210663,337793.135,46341012.76625,0
+1733176800000,138.58,139.39,135.44,136.72,409476.706,1733180399999,56078385.28582,124697,192858.890,26409869.55302,0
+1733180400000,136.72,137.68,132.64,133.00,330075.076,1733183999999,44594818.42788,97107,159035.329,21491285.90672,0
+1733184000000,132.99,134.05,131.36,132.38,329498.748,1733187599999,43748163.28659,97984,166009.828,22058442.85327,0
+1733187600000,132.38,133.82,130.80,130.84,230154.342,1733191199999,30484308.70852,77000,109455.033,14514215.18128,0
+1733191200000,130.85,131.35,129.27,130.12,216103.403,1733194799999,28145436.08285,68052,103350.289,13462203.07366,0
+1733194800000,130.13,130.90,129.12,130.13,198721.107,1733198399999,25840756.45427,57489,98671.543,12835296.76871,0
+1733198400000,130.13,132.53,129.57,132.14,213659.930,1733201999999,28070154.54090,73719,118144.477,15524710.68416,0
+1733202000000,132.13,133.91,131.40,132.87,190168.683,1733205599999,25260475.78371,61928,95127.187,12636695.51925,0
+1733205600000,132.87,133.26,129.38,130.01,255870.673,1733209199999,33633672.29102,67751,102264.248,13444755.29874,0
+1733209200000,130.00,130.78,128.10,129.34,433730.658,1733212799999,56005950.32982,111843,210268.169,27161803.58739,0
+1733212800000,129.35,133.26,129.02,132.91,274170.025,1733216399999,35900969.34692,92463,144955.499,18978436.74040,0
+1733216400000,132.91,134.73,131.25,133.09,402450.141,1733219999999,53528429.62577,108884,189953.967,25268828.89405,0
+1733220000000,133.09,133.80,129.24,129.96,324551.859,1733223599999,42701369.44451,86645,147131.758,19372802.41490,0
+1733223600000,129.95,134.62,129.76,134.22,327670.338,1733227199999,43389039.45040,97812,171135.459,22659772.78850,0
+1733227200000,134.22,134.71,130.87,131.87,372761.596,1733230799999,49465013.01382,113499,184330.530,24466901.46644,0
+1733230800000,131.88,133.20,123.53,125.16,825990.524,1733234399999,105409854.07377,198032,355028.380,45348615.89343,0
+1733234400000,125.17,127.53,121.31,126.08,875090.578,1733237999999,109713892.54158,222751,444628.777,55821769.60372,0
+1733238000000,126.11,127.54,123.50,126.69,503852.137,1733241599999,63299164.61556,139514,246562.208,30982690.77709,0
+1733241600000,126.70,129.40,126.50,127.12,381057.068,1733245199999,48780246.13558,118792,191044.786,24461334.50744,0
+1733245200000,127.13,130.22,126.38,129.32,337233.767,1733248799999,43192778.63930,104396,161766.431,20733877.61909,0
+1733248800000,129.33,130.75,128.82,129.94,243766.592,1733252399999,31696686.15942,78126,115258.959,14988709.80743,0
+1733252400000,129.93,130.00,127.35,128.85,218643.834,1733255999999,28091792.47671,70378,112225.653,14419939.92932,0
+1733256000000,128.82,132.33,128.39,132.03,205396.993,1733259599999,26850702.60183,70385,106883.568,13975618.31205,0
+1733259600000,132.01,133.69,131.16,131.40,310004.547,1733263199999,41187825.85172,89341,149220.893,19834016.60206,0
+1733263200000,131.41,132.88,129.76,132.00,249799.696,1733266799999,32834720.22984,69204,121905.839,16030422.48742,0
+1733266800000,132.00,135.35,130.80,131.03,357732.006,1733270399999,47541100.11908,97106,178109.189,23679562.40409,0
+1733270400000,131.05,132.10,128.53,130.48,343192.588,1733273999999,44747090.40104,111378,162493.230,21193050.02808,0
+1733274000000,130.49,132.70,128.35,131.18,292326.063,1733277599999,37999511.39383,86128,141985.221,18464937.12935,0
+1733277600000,131.19,131.65,127.55,128.94,216938.516,1733281199999,27982663.55776,75403,105056.064,13553403.41774,0
+1733281200000,128.93,130.63,128.85,129.41,128084.681,1733284799999,16639642.36886,46143,55406.133,7199173.52350,0
+1733284800000,129.40,130.50,128.96,130.50,118703.709,1733288399999,15408449.68523,42450,57265.436,7433819.92609,0
+1733288400000,130.50,131.32,129.43,130.49,140652.432,1733291999999,18349055.72846,43948,70548.548,9204443.74063,0
+1733292000000,130.49,130.99,128.47,130.93,150978.935,1733295599999,19576228.89359,50465,80099.887,10388051.58435,0
+1733295600000,130.93,133.09,130.59,132.49,248623.537,1733299199999,32824434.26949,78691,116348.709,15360311.05497,0
+1733299200000,132.49,132.93,129.81,130.94,193201.574,1733302799999,25325398.67110,57740,94382.285,12371940.75252,0
+1733302800000,130.94,132.29,130.65,131.36,164951.385,1733306399999,21692790.21774,56813,83599.770,10995180.50902,0
+1733306400000,131.37,131.59,129.25,129.47,145133.228,1733309999999,18890012.08480,54470,66825.273,8695831.21218,0
+1733310000000,129.46,130.33,128.73,129.43,118194.827,1733313599999,15309689.67802,42294,58372.829,7562570.36674,0
+1733313600000,129.42,129.72,126.55,127.84,352444.628,1733317199999,45065767.34913,94350,157757.752,20176863.96223,0
+1733317200000,127.83,128.58,126.27,127.58,188884.159,1733320799999,24057688.67399,66006,94141.687,11998257.48468,0
+1733320800000,127.58,129.18,126.00,127.50,241091.321,1733324399999,30738281.69991,74370,124039.640,15818122.89239,0
+1733324400000,127.49,130.00,126.14,128.72,279101.315,1733327999999,35930806.34963,88550,130508.286,16798026.89102,0
+1733328000000,128.73,129.04,121.95,122.24,594751.234,1733331599999,74059980.47499,132963,255407.345,31811484.12238,0
+1733331600000,122.24,125.64,122.18,125.24,295693.636,1733335199999,36709074.92869,92239,152537.545,18933263.64593,0
+1733335200000,125.25,127.20,125.25,126.32,145414.326,1733338799999,18345812.18821,57594,70746.305,8926811.54210,0
+1733338800000,126.31,128.17,126.00,126.72,149614.148,1733342399999,19046428.45283,52097,70188.798,8935534.49619,0
+1733342400000,126.72,132.60,126.13,132.40,519817.443,1733345999999,67269283.68625,127115,249541.902,32296109.44292,0
+1733346000000,132.39,134.71,129.70,131.80,606452.718,1733349599999,80292601.82307,207638,289853.933,38387859.33419,0
+1733349600000,131.80,135.00,131.77,133.46,268690.211,1733353199999,35883953.12851,83285,141650.252,18918789.81470,0
+1733353200000,133.45,135.82,130.87,133.84,394097.371,1733356799999,52563930.38844,119276,190952.757,25482094.79379,0
+1733356800000,133.86,133.91,129.67,130.40,363806.602,1733360399999,47962812.06233,124325,171289.238,22592621.15540,0
+1733360400000,130.41,130.69,125.03,126.61,523637.938,1733363999999,66617385.89507,157680,244230.720,31065401.21654,0
+1733364000000,126.61,133.03,126.50,129.26,415742.523,1733367599999,54059708.19040,128209,207866.307,27029095.56953,0
+1733367600000,129.26,132.42,127.29,127.97,388613.524,1733371199999,50379714.28019,119887,193690.449,25114577.05235,0
+1733371200000,127.97,129.72,127.22,127.81,221113.907,1733374799999,28419902.01919,73770,93881.636,12067510.89259,0
+1733374800000,127.81,129.52,125.57,126.80,236394.831,1733378399999,30134755.00936,67852,111329.956,14191050.09882,0
+1733378400000,126.79,128.96,125.60,128.20,264209.695,1733381999999,33695433.58642,73316,131046.806,16705705.87453,0
+1733382000000,128.19,129.09,127.62,128.72,165661.279,1733385599999,21282165.97053,47080,79564.620,10219769.92286,0
+1733385600000,128.73,131.00,128.13,130.73,192618.019,1733389199999,24995571.84603,55572,95359.524,12375209.25657,0
+1733389200000,130.74,132.34,129.75,130.18,280702.414,1733392799999,36707361.74808,67612,141388.179,18487603.40343,0
+1733392800000,130.18,130.99,129.71,130.74,146243.936,1733396399999,19068313.45910,39690,73593.101,9595780.08825,0
+1733396400000,130.74,138.48,130.66,137.40,782516.829,1733399999999,106261509.43293,165372,373407.618,50702204.61318,0
+1733400000000,137.40,144.35,135.05,142.93,990371.986,1733403599999,138843888.26654,221058,521105.271,73104039.10606,0
+1733403600000,142.92,144.50,141.41,141.98,714046.316,1733407199999,101892452.71217,186300,333354.104,47578788.47680,0
+1733407200000,141.98,143.28,138.63,140.33,486002.546,1733410799999,68315623.58781,132791,223101.883,31372609.90318,0
+1733410800000,140.34,146.67,139.65,143.96,786831.804,1733414399999,112575047.32144,233893,397487.939,56918376.43220,0
+1733414400000,143.97,147.31,142.74,143.58,589542.505,1733417999999,85323678.45188,193648,277387.531,40170061.98908,0
+1733418000000,143.58,145.16,141.60,142.91,303910.450,1733421599999,43486423.42530,101095,161274.847,23088776.27063,0
+1733421600000,142.90,145.00,142.53,142.72,230491.845,1733425199999,33163063.00233,80375,119266.756,17165671.93187,0
+1733425200000,142.72,143.27,139.22,139.51,361205.896,1733428799999,50995664.49464,113788,158559.820,22387049.55904,0
+1733428800000,139.51,139.80,135.90,137.24,439193.048,1733432399999,60433239.32533,148478,207382.809,28538329.60365,0
+1733432400000,137.24,138.21,136.02,136.81,200624.669,1733435999999,27479275.72676,80049,94284.039,12918698.47822,0
+1733436000000,136.81,137.69,128.87,135.13,551143.245,1733439599999,73738431.16777,165577,233130.446,31256220.40538,0
+1733439600000,135.13,137.75,133.10,135.89,371841.245,1733443199999,50431356.50620,132527,196862.199,26700801.64368,0
+1733443200000,135.89,139.39,134.90,138.59,321819.432,1733446799999,44237289.93921,141485,158974.623,21857389.80211,0
+1733446800000,138.58,138.88,136.50,137.88,169604.068,1733450399999,23338924.52951,66428,81521.532,11219597.80328,0
+1733450400000,137.88,138.15,136.12,137.15,125264.643,1733453999999,17180286.56948,49507,50685.991,6955062.70622,0
+1733454000000,137.15,137.84,135.77,137.48,135023.086,1733457599999,18450832.65097,58354,67438.896,9218860.50603,0
+1733457600000,137.49,138.46,136.98,138.03,102117.757,1733461199999,14073700.84013,50205,51488.030,7096196.03768,0
+1733461200000,138.03,138.03,136.12,136.23,107101.290,1733464799999,14669617.37669,43880,50746.876,6950179.89523,0
+1733464800000,136.23,137.16,135.80,136.61,91578.121,1733468399999,12505891.34460,40052,47645.841,6506833.27603,0
+1733468400000,136.61,136.61,135.01,135.38,93487.361,1733471999999,12682308.95631,44472,43537.636,5906979.76968,0
+1733472000000,135.37,135.77,133.80,134.05,138363.771,1733475599999,18670124.44801,53289,65928.429,8898301.63091,0
+1733475600000,134.04,134.11,132.21,133.35,223359.400,1733479199999,29774266.45404,77294,112385.865,14986741.45985,0
+1733479200000,133.35,133.60,131.41,133.24,204644.448,1733482799999,27089555.48476,68714,98249.006,13008770.52794,0
+1733482800000,133.24,133.50,132.19,133.14,119872.274,1733486399999,15922348.93500,48820,56989.571,7569230.83810,0
+1733486400000,133.14,134.12,130.58,130.89,218462.232,1733489999999,28912178.39866,65119,100032.216,13250029.97871,0
+1733490000000,130.91,133.62,130.08,132.86,286778.638,1733493599999,37856214.17878,91525,135772.724,17938099.90307,0
+1733493600000,132.86,134.55,132.54,134.18,182941.792,1733497199999,24463395.07428,69522,96918.146,12961451.63892,0
+1733497200000,134.17,134.65,132.44,132.69,262172.025,1733500799999,35042266.69696,79596,130956.247,17517832.46291,0
+1733500800000,132.68,134.08,132.02,133.67,179524.161,1733504399999,23873426.35153,66433,94914.487,12625745.63738,0
+1733504400000,133.68,136.65,133.30,135.62,274340.516,1733507999999,37138660.18747,80994,148088.305,20044285.96719,0
+1733508000000,135.62,136.76,135.07,135.83,165605.277,1733511599999,22514296.67747,118650,80849.126,10995706.42477,0
+1733511600000,135.83,137.09,135.31,136.87,161553.378,1733515199999,22000896.47205,51543,75632.682,10305118.76683,0
+1733515200000,136.87,137.90,135.51,135.99,191905.637,1733518799999,26262732.06352,60958,82130.896,11245464.68364,0
+1733518800000,135.99,136.16,134.31,134.31,122096.598,1733522399999,16518231.75602,41921,50694.704,6862328.10858,0
+1733522400000,134.31,136.71,134.31,136.59,94274.798,1733525999999,12773821.76816,32792,55726.748,7548935.81237,0
+1733526000000,136.60,136.74,134.55,136.06,133050.072,1733529599999,18059626.21549,58168,61386.483,8335864.42292,0
+1733529600000,136.06,137.11,135.08,136.64,149150.080,1733533199999,20306097.52997,65095,75370.466,10263774.34344,0
+1733533200000,136.65,137.24,135.29,136.45,139923.772,1733536799999,19066386.68473,59499,69841.747,9517949.53373,0
+1733536800000,136.46,137.80,135.78,136.05,121764.588,1733540399999,16667363.68066,48155,58902.874,8064774.39816,0
+1733540400000,136.05,136.29,134.38,135.11,103139.978,1733543999999,13948027.92662,41808,44926.509,6076030.65344,0
+1733544000000,135.12,136.64,134.66,136.21,87995.005,1733547599999,11953352.29716,35023,47028.245,6387320.09009,0
+1733547600000,136.21,136.77,135.05,135.47,86490.105,1733551199999,11745598.73183,34358,41555.314,5641551.34263,0
+1733551200000,135.45,137.99,135.01,137.29,117354.388,1733554799999,16061628.44180,44408,54618.560,7475673.65962,0
+1733554800000,137.31,137.58,135.92,137.07,127806.957,1733558399999,17467544.87745,46906,66160.066,9040079.28014,0
+1733558400000,137.07,138.62,136.03,136.79,179662.009,1733561999999,24699619.17364,64709,88761.348,12204308.30890,0
+1733562000000,136.79,138.54,136.63,137.69,138112.426,1733565599999,19027709.30203,57750,68058.777,9375677.91858,0
+1733565600000,137.70,138.80,135.42,137.05,162149.886,1733569199999,22212984.98237,59624,77557.044,10624708.25725,0
+1733569200000,137.04,138.48,136.95,137.73,139462.069,1733572799999,19208100.83925,57713,60021.576,8265532.38798,0
+1733572800000,137.74,137.74,136.43,137.16,85132.240,1733576399999,11663452.84265,38503,47145.798,6458981.26396,0
+1733576400000,137.16,138.78,137.03,137.68,149442.995,1733579999999,20606963.33807,55904,70362.594,9703034.46142,0
+1733580000000,137.66,137.87,135.71,136.80,158791.881,1733583599999,21692538.14458,55358,81787.954,11172249.11706,0
+1733583600000,136.80,137.62,136.05,137.37,118543.435,1733587199999,16221195.04891,46596,59914.085,8198883.49487,0
+1733587200000,137.37,137.65,135.13,135.49,139879.974,1733590799999,19034927.43933,53138,69917.222,9512693.18042,0
+1733590800000,135.50,135.58,131.83,132.82,493044.882,1733594399999,65798903.01701,113753,170525.385,22756149.10720,0
+1733594400000,132.81,134.40,132.74,134.10,163877.314,1733597999999,21870088.61861,49610,87463.413,11673519.43368,0
+1733598000000,134.11,134.72,133.54,133.76,86327.347,1733601599999,11583530.81529,36888,44760.801,6007067.19584,0
+1733601600000,133.76,134.92,133.62,134.22,63714.198,1733605199999,8560421.98088,28768,30953.067,4158695.92970,0
+1733605200000,134.22,134.50,132.80,132.92,76270.964,1733608799999,10192063.50998,31771,27010.554,3612875.93845,0
+1733608800000,132.93,133.64,132.30,132.99,85927.034,1733612399999,11414941.30774,31421,41945.100,5572656.74879,0
+1733612400000,132.98,134.38,132.88,133.90,76345.008,1733615999999,10207120.20008,29489,40979.387,5480446.10493,0
+1733616000000,133.91,134.65,132.98,133.86,125909.573,1733619599999,16852385.94987,47516,57240.003,7663325.92476,0
+1733619600000,133.85,134.60,133.55,133.79,65896.427,1733623199999,8834821.33226,31732,33881.540,4543519.35311,0
+1733623200000,133.79,134.52,133.13,134.07,61853.837,1733626799999,8281368.05423,28855,26361.881,3530878.78387,0
+1733626800000,134.08,135.24,133.99,134.11,73770.263,1733630399999,9927900.06168,28903,38665.011,5203874.53021,0
+1733630400000,134.09,134.63,132.74,132.87,98518.134,1733633999999,13170242.81042,34865,44512.045,5953693.49889,0
+1733634000000,132.88,133.19,131.02,131.85,188900.934,1733637599999,24939025.18143,51839,82954.634,10962249.02986,0
+1733637600000,131.84,132.46,131.02,132.42,83587.903,1733641199999,11019542.20126,31622,37118.484,4895168.59728,0
+1733641200000,132.42,133.15,132.25,132.60,58360.633,1733644799999,7748994.46881,23791,24831.225,3297144.25118,0
+1733644800000,132.61,132.69,130.44,130.46,162168.594,1733648399999,21311508.23965,55789,61824.514,8129691.69491,0
+1733648400000,130.46,132.28,130.14,131.02,150297.331,1733651999999,19713872.80288,58474,70838.814,9295202.69959,0
+1733652000000,131.03,133.98,131.03,132.99,145016.928,1733655599999,19237288.21026,49377,65293.558,8656211.94278,0
+1733655600000,132.98,133.47,132.12,132.90,98339.988,1733659199999,13060186.51880,37854,49268.622,6544150.12462,0
+1733659200000,132.91,135.07,131.79,134.78,165637.839,1733662799999,22103135.06692,55400,87611.681,11700171.99440,0
+1733662800000,134.79,135.10,134.14,134.71,115222.605,1733666399999,15508366.40126,57989,57100.299,7686605.11976,0
+1733666400000,134.71,134.72,133.12,133.21,93532.514,1733669999999,12537145.63787,34665,42957.121,5759248.86476,0
+1733670000000,133.22,135.00,132.66,134.51,115191.266,1733673599999,15421137.25417,46265,54498.612,7294041.62957,0
+1733673600000,134.51,134.70,132.88,133.36,82804.021,1733677199999,11075263.67022,34002,37505.621,5018056.67023,0
+1733677200000,133.36,134.14,132.69,133.94,68662.574,1733680799999,9163788.84658,32283,29293.809,3909652.74898,0
+1733680800000,133.94,134.23,132.54,132.55,60466.393,1733684399999,8053962.89469,30632,26726.908,3559687.17737,0
+1733684400000,132.54,133.70,131.89,133.55,74817.959,1733687999999,9924756.31041,32134,40196.941,5332053.39305,0
+1733688000000,133.54,133.84,133.13,133.23,39491.657,1733691599999,5272774.66977,21652,18593.779,2482789.26508,0
+1733691600000,133.23,133.65,132.69,133.54,63677.941,1733695199999,8478340.55652,20032,27443.183,3653509.39486,0
+1733695200000,133.53,136.00,133.22,134.85,104409.882,1733698799999,14073986.30349,35173,54262.660,7312312.24769,0
+1733698800000,134.84,135.53,134.37,135.01,82057.745,1733702399999,11066118.40802,33607,42028.061,5668527.17712,0
+1733702400000,135.02,135.22,131.25,131.95,182043.446,1733705999999,24161790.85193,71102,87956.566,11668842.85002,0
+1733706000000,131.95,132.95,131.03,131.23,125239.417,1733709599999,16512684.59519,53035,60643.589,7997939.26351,0
+1733709600000,131.21,131.96,130.19,130.95,103879.689,1733713199999,13612649.62807,45169,50913.644,6674019.86457,0
+1733713200000,130.95,131.66,128.21,129.69,228352.798,1733716799999,29590867.81464,60847,100577.209,13034152.39704,0
+1733716800000,129.69,130.68,128.88,130.61,132087.529,1733720399999,17159916.15444,49234,72682.394,9444257.63006,0
+1733720400000,130.61,131.17,130.28,130.65,53011.120,1733723999999,6927026.10174,27801,27684.786,3618154.37503,0
+1733724000000,130.64,130.68,127.67,128.33,152204.998,1733727599999,19608873.04304,56718,59196.187,7629699.07491,0
+1733727600000,128.34,128.45,125.00,127.11,348914.702,1733731199999,44121316.81595,105840,148364.243,18773883.59278,0
+1733731200000,127.11,127.39,124.25,124.48,283617.858,1733734799999,35721183.97768,91003,128839.232,16231679.07670,0
+1733734800000,124.47,125.56,122.64,123.99,349708.538,1733738399999,43377697.41199,106201,156086.221,19362162.00748,0
+1733738400000,124.00,125.12,123.58,124.97,120020.546,1733741999999,14944424.43275,47720,58541.903,7291565.83973,0
+1733742000000,124.97,124.97,121.19,121.83,327257.516,1733745599999,40153704.48508,89339,115539.138,14174221.83642,0
+1733745600000,121.83,123.64,120.57,123.51,280450.409,1733749199999,34331084.00798,92339,141806.927,17372890.03232,0
+1733749200000,123.50,126.34,122.78,125.40,310464.427,1733752799999,38766610.15042,97249,182717.397,22818287.61396,0
+1733752800000,125.41,127.21,124.23,126.71,180351.135,1733756399999,22680562.35090,65170,93053.053,11705344.83866,0
+1733756400000,126.71,127.32,122.28,123.28,330269.597,1733759999999,41022533.95484,98967,151206.463,18772018.49957,0
+1733760000000,123.28,124.52,122.50,122.83,233342.741,1733763599999,28845736.12906,76295,118256.774,14624554.82792,0
+1733763600000,122.81,124.00,122.07,122.12,94077.195,1733767199999,11583148.41933,42064,48073.125,5922092.50284,0
+1733767200000,122.12,123.66,122.12,122.77,59811.060,1733770799999,7355136.98885,30630,32134.025,3951421.92638,0
+1733770800000,122.77,123.13,121.84,121.98,92924.694,1733774399999,11374025.63575,39541,44337.408,5428706.38544,0
+1733774400000,121.99,122.33,112.68,114.99,1060654.387,1733777999999,124527353.29429,249902,433537.132,50966136.00684,0
+1733778000000,114.99,115.02,98.69,109.14,1458409.151,1733781599999,158764595.57831,343775,606356.982,66183076.53802,0
+1733781600000,109.14,110.19,100.44,109.19,1330414.079,1733785199999,141401776.18725,302582,545527.810,58019000.43609,0
+1733785200000,109.18,111.20,107.95,110.45,372007.171,1733788799999,40873897.77398,121987,182190.451,20028491.65294,0
+1733788800000,110.45,113.03,108.14,111.48,436436.363,1733792399999,48301887.58654,126407,196591.388,21755881.06447,0
+1733792400000,111.49,112.17,109.38,111.40,230538.026,1733795999999,25520435.68544,78562,112008.352,12403817.69828,0
+1733796000000,111.39,111.40,107.14,107.21,273000.169,1733799599999,29760312.62629,85097,127123.193,13860968.70189,0
+1733799600000,107.19,109.69,105.01,109.53,476805.690,1733803199999,50907335.82808,135230,235077.415,25115147.48763,0
+1733803200000,109.53,111.50,107.24,111.46,283390.264,1733806799999,30969282.33319,88511,145922.210,15948425.82254,0
+1733806800000,111.45,114.79,110.79,114.09,321977.586,1733810399999,36293238.82979,99642,153136.571,17265336.10192,0
+1733810400000,114.10,114.49,113.04,113.93,196211.035,1733813999999,22329429.89093,67378,93948.932,10692567.50546,0
+1733814000000,113.92,114.12,112.56,113.95,166770.455,1733817599999,18909980.54681,51692,80100.331,9082363.10076,0
+1733817600000,113.95,114.79,112.67,113.91,198158.872,1733821199999,22551795.08579,64745,96167.527,10947975.96677,0
+1733821200000,113.90,114.64,113.05,113.82,140003.366,1733824799999,15920739.51900,50572,69233.520,7874021.59747,0
+1733824800000,113.81,114.86,113.69,113.99,143211.208,1733828399999,16357505.79909,44211,71849.298,8206900.37518,0
+1733828400000,113.99,114.06,111.76,112.33,231107.677,1733831999999,26047957.00074,56376,102232.240,11523520.07918,0
+1733832000000,112.33,112.79,108.61,109.19,410565.884,1733835599999,45312970.66412,96715,186806.470,20618562.58972,0
+1733835600000,109.19,111.15,109.01,110.55,285764.679,1733839199999,31455499.21384,80646,139750.433,15381864.33371,0
+1733839200000,110.54,112.45,109.78,110.57,291811.142,1733842799999,32462463.53996,85868,139061.826,15474983.42821,0
+1733842800000,110.55,111.19,104.38,104.90,648932.156,1733846399999,69540445.36670,144998,275578.487,29569760.44273,0
+1733846400000,104.91,107.88,103.43,107.43,790463.523,1733849999999,83194723.44538,167041,385252.210,40573132.07846,0
+1733850000000,107.42,107.42,101.90,101.98,513159.040,1733853599999,53590504.33215,117610,233679.575,24403978.59957,0
+1733853600000,101.98,105.65,101.25,104.92,396022.466,1733857199999,41004951.56783,97903,197884.663,20493845.57234,0
+1733857200000,104.92,107.37,104.74,107.15,167947.296,1733860799999,17819765.92300,55712,87836.288,9320859.70103,0
+1733860800000,107.14,109.71,106.38,109.50,203484.627,1733864399999,22013154.43805,60043,110472.141,11960570.24881,0
+1733864400000,109.50,111.48,109.05,109.75,256619.674,1733867999999,28261177.62710,73794,123678.103,13623458.86747,0
+1733868000000,109.76,110.64,109.20,110.15,97621.438,1733871599999,10742031.07189,31572,51059.635,5618995.82607,0
+1733871600000,110.15,110.82,109.13,109.79,116379.258,1733875199999,12803173.18359,35715,53535.575,5890400.62104,0
+1733875200000,109.79,110.37,107.26,108.85,235589.971,1733878799999,25601622.42967,60880,112524.661,12228301.85905,0
+1733878800000,108.84,109.21,106.17,106.51,232970.247,1733882399999,25049320.06027,74928,109211.374,11744365.22594,0
+1733882400000,106.51,110.00,105.98,109.72,238267.698,1733885999999,25810751.31042,66086,118704.600,12865506.12823,0
+1733886000000,109.71,110.67,109.37,109.61,120556.060,1733889599999,13262727.78553,39161,63353.462,6971965.99549,0
+1733889600000,109.61,110.71,109.41,110.12,111601.498,1733893199999,12291834.83883,34944,58557.830,6450741.80126,0
+1733893200000,110.16,110.94,109.36,110.04,94964.143,1733896799999,10454733.84808,29704,47923.798,5277854.42290,0
+1733896800000,110.03,110.74,109.58,110.56,96773.561,1733900399999,10668353.23102,29434,44340.526,4887794.72412,0
+1733900400000,110.56,111.09,108.82,108.93,154997.314,1733903999999,17048218.88189,36953,64911.429,7147092.25813,0
+1733904000000,108.94,111.83,108.84,111.65,221149.056,1733907599999,24484819.58472,53133,102709.688,11372659.70008,0
+1733907600000,111.65,111.74,110.64,111.72,94960.174,1733911199999,10556541.29167,32130,49598.608,5514589.85184,0
+1733911200000,111.73,112.00,110.88,111.94,90565.725,1733914799999,10096431.77698,30131,46396.939,5172749.70751,0
+1733914800000,111.94,113.25,111.63,112.72,165323.547,1733918399999,18574757.01126,38865,90585.797,10176581.05610,0
+1733918400000,112.73,114.51,112.54,113.94,194219.117,1733921999999,22077858.69202,49748,97331.161,11066482.43072,0
+1733922000000,113.95,115.07,112.80,114.48,295015.274,1733925599999,33612306.80047,73842,142712.789,16262734.42932,0
+1733925600000,114.48,116.19,112.94,115.67,254490.230,1733929199999,29133252.56211,62414,135640.288,15545569.72833,0
+1733929200000,115.67,118.26,115.25,116.70,324800.929,1733932799999,37990232.65444,86231,158289.413,18518167.93735,0
+1733932800000,116.71,117.82,116.10,116.98,206724.811,1733936399999,24182882.70714,60774,100027.348,11705208.91576,0
+1733936400000,116.98,117.63,114.62,114.86,180633.883,1733939999999,20962475.44813,45884,78663.893,9130196.74913,0
+1733940000000,114.86,116.65,114.41,116.08,118007.531,1733943599999,13638737.31649,37360,61957.441,7163776.97554,0
+1733943600000,116.09,117.24,116.07,117.22,67720.928,1733947199999,7904611.59859,25628,37948.390,4429512.60680,0
+1733947200000,117.22,118.51,116.97,117.97,155089.304,1733950799999,18264366.50592,46679,79096.079,9316060.68073,0
+1733950800000,117.97,118.06,117.19,117.75,82351.735,1733954399999,9685263.18278,25870,34145.059,4016476.13861,0
+1733954400000,117.74,118.53,117.22,117.96,77472.267,1733957999999,9133668.43436,25586,35431.580,4178643.13861,0
+1733958000000,117.96,118.59,117.20,117.27,80069.519,1733961599999,9439372.84917,28983,34888.962,4113331.49036,0
+1733961600000,117.27,118.27,116.42,117.01,122287.494,1733965199999,14344617.41563,43888,52059.943,6110152.72542,0
+1733965200000,117.01,118.15,116.46,116.81,91427.986,1733968799999,10710290.42721,35928,46081.008,5398602.42734,0
+1733968800000,116.81,120.47,116.75,120.35,154601.146,1733972399999,18386958.37649,44022,89159.436,10613158.60804,0
+1733972400000,120.35,121.98,119.60,120.46,221602.167,1733975999999,26794527.43882,66654,103301.405,12492055.62341,0
+1733976000000,120.46,122.42,120.44,122.15,172244.863,1733979599999,20959655.13457,49824,91082.645,11083775.72617,0
+1733979600000,122.16,123.94,121.58,122.71,207923.233,1733983199999,25528508.30943,53619,118992.786,14605926.36596,0
+1733983200000,122.72,123.34,121.45,121.93,167999.046,1733986799999,20518269.33484,42768,73363.360,8959060.31528,0
+1733986800000,121.93,122.95,121.25,121.54,92995.631,1733990399999,11356960.67403,29296,45086.227,5509809.76206,0
+1733990400000,121.53,122.72,121.51,121.98,107609.850,1733993999999,13137861.71308,29320,52132.957,6365913.37380,0
+1733994000000,121.98,122.87,121.04,121.13,109406.202,1733997599999,13348485.60477,30913,57393.355,7007686.94779,0
+1733997600000,121.14,121.73,119.60,120.72,208467.730,1734001199999,25136746.71962,55626,92734.884,11184907.22053,0
+1734001200000,120.73,120.94,119.44,120.41,135020.507,1734004799999,16206948.21896,42439,63779.396,7655993.63909,0
+1734004800000,120.42,123.10,120.42,122.62,138922.552,1734008399999,16921908.38253,38219,71701.991,8734083.94114,0
+1734008400000,122.63,123.84,120.80,121.43,358674.377,1734011999999,43793543.32424,90715,158463.790,19350620.71856,0
+1734012000000,121.43,122.33,120.16,121.87,341227.488,1734015599999,41364043.79505,87162,158763.510,19257049.48728,0
+1734015600000,121.86,122.83,120.22,121.70,233531.667,1734019199999,28391433.34727,63073,117984.079,14344591.46677,0
+1734019200000,121.70,123.47,120.88,121.78,220246.532,1734022799999,26944833.17108,64305,108409.303,13264895.33355,0
+1734022800000,121.78,123.34,121.42,122.63,134194.229,1734026399999,16422039.42896,40696,70823.277,8666738.86013,0
+1734026400000,122.62,124.99,122.24,122.42,207098.089,1734029999999,25614520.30002,58686,111188.992,13754941.69206,0
+1734030000000,122.42,123.13,118.15,118.83,435623.377,1734033599999,52263304.97427,101665,207000.598,24847579.97956,0
+1734033600000,118.82,121.00,118.69,120.51,159593.600,1734037199999,19104831.31266,54923,80605.442,9650267.90856,0
+1734037200000,120.50,120.98,119.24,119.69,116735.391,1734040799999,14018134.01687,35183,57229.730,6872910.46417,0
+1734040800000,119.69,119.75,117.19,118.91,202219.428,1734044399999,23935639.80261,52080,92724.710,10981674.01832,0
+1734044400000,118.91,119.64,118.31,119.24,81707.228,1734047999999,9730617.25666,32644,36019.055,4289144.64837,0
+1734048000000,119.25,120.65,119.19,119.36,102907.486,1734051599999,12330761.70543,37978,47713.729,5718258.42129,0
+1734051600000,119.37,119.41,117.02,118.69,174613.383,1734055199999,20619592.92642,53483,85938.038,10148767.14629,0
+1734055200000,118.70,121.94,118.38,120.87,145700.595,1734058799999,17502490.31637,43460,74369.998,8938807.73989,0
+1734058800000,120.88,122.05,120.46,121.55,126894.367,1734062399999,15400256.19801,54327,63525.222,7709703.14018,0
+1734062400000,121.56,122.09,119.93,120.77,108227.285,1734065999999,13090106.56994,31235,49352.025,5966717.80488,0
+1734066000000,120.75,121.46,120.20,120.91,73136.432,1734069599999,8840785.25845,28579,37208.270,4497944.07017,0
+1734069600000,120.91,122.37,119.67,119.75,156096.279,1734073199999,18919147.42252,45810,75295.187,9132300.61282,0
+1734073200000,119.76,120.31,118.47,119.22,163729.970,1734076799999,19556804.29772,48154,76051.553,9086842.54217,0
+1734076800000,119.24,121.20,119.01,121.03,115032.803,1734080399999,13824720.21192,37661,56733.456,6816674.93491,0
+1734080400000,121.03,121.32,119.12,119.83,87497.636,1734083999999,10500103.85241,30212,39401.994,4728815.07331,0
+1734084000000,119.83,120.57,118.55,120.16,103252.205,1734087599999,12352231.11204,37517,48637.591,5819705.33337,0
+1734087600000,120.15,121.95,120.00,120.41,108601.900,1734091199999,13144597.81287,34140,54515.263,6600891.42810,0
+1734091200000,120.40,121.79,120.21,121.04,97712.632,1734094799999,11814653.90086,35956,48206.264,5829760.67965,0
+1734094800000,121.04,121.21,119.10,119.88,124457.619,1734098399999,14928156.73898,37590,59655.286,7154582.64716,0
+1734098400000,119.88,122.09,119.52,121.89,232100.156,1734101999999,28069939.21469,66085,122416.739,14807001.19255,0
+1734102000000,121.90,123.24,118.07,118.36,374668.672,1734105599999,45342077.01036,89085,182396.911,22077980.19675,0
+1734105600000,118.35,120.35,117.50,119.21,375886.817,1734109199999,44709558.30682,91567,189856.886,22582675.40393,0
+1734109200000,119.20,119.80,118.21,119.20,200810.416,1734112799999,23894031.09370,54996,92092.186,10961426.99230,0
+1734112800000,119.20,120.55,118.47,119.08,133890.188,1734116399999,15988827.06887,44387,64247.116,7671744.97078,0
+1734116400000,119.09,120.98,119.04,120.80,113313.847,1734119999999,13591799.03974,28108,57315.879,6876087.84828,0
+1734120000000,120.80,122.18,120.52,121.84,166544.978,1734123599999,20230111.08927,38366,81902.056,9949255.02059,0
+1734123600000,121.85,123.57,121.23,122.47,117440.311,1734127199999,14384370.15646,37127,59319.155,7264345.91852,0
+1734127200000,122.47,123.40,121.48,123.10,134836.363,1734130799999,16511868.35941,36780,69325.367,8491076.27079,0
+1734130800000,123.10,125.28,122.75,124.49,185512.658,1734134399999,23014096.46148,54615,100803.420,12506818.51140,0
+1734134400000,124.51,125.36,122.19,122.61,163710.917,1734137999999,20280812.23428,52349,75798.000,9398147.32515,0
+1734138000000,122.62,124.08,122.36,122.98,165054.386,1734141599999,20327968.67267,54298,89455.093,11016958.01162,0
+1734141600000,122.99,123.55,122.34,123.07,75989.405,1734145199999,9338210.79504,31002,38149.988,4687859.09870,0
+1734145200000,123.07,123.50,122.62,123.24,61456.070,1734148799999,7561986.19265,24638,30921.984,3804715.62875,0
+1734148800000,123.24,123.42,122.06,122.80,93250.288,1734152399999,11451013.48700,29659,46710.418,5735750.77151,0
+1734152400000,122.79,123.78,122.23,123.20,69857.583,1734155999999,8587123.34683,24330,37495.740,4608634.37292,0
+1734156000000,123.21,123.77,122.78,123.00,60442.526,1734159599999,7450549.29530,24839,30081.102,3707942.29762,0
+1734159600000,123.00,123.21,121.93,122.67,57969.962,1734163199999,7104159.75124,22718,27686.290,3392031.71157,0
+1734163200000,122.67,123.57,122.64,122.84,73128.864,1734166799999,9007019.97511,27546,38064.975,4688384.68611,0
+1734166800000,122.85,123.40,122.21,123.24,67914.156,1734170399999,8343922.13073,26320,33761.905,4148205.74666,0
+1734170400000,123.23,123.25,122.12,122.62,96438.415,1734173999999,11819460.09503,31080,47706.362,5844456.24800,0
+1734174000000,122.62,123.08,121.03,121.45,135773.822,1734177599999,16538737.97135,32151,57391.092,6996266.09336,0
+1734177600000,121.45,121.77,119.45,119.63,211957.350,1734181199999,25539966.68291,49630,91519.466,11039490.10371,0
+1734181200000,119.62,119.94,117.80,118.10,261353.189,1734184799999,31047855.10211,65569,120354.086,14305730.61266,0
+1734184800000,118.10,120.48,118.00,120.07,124613.624,1734188399999,14884299.91367,37374,68318.867,8160995.11782,0
+1734188400000,120.07,120.61,119.16,119.91,110059.962,1734191999999,13190204.84392,35227,48677.415,5835634.75774,0
+1734192000000,119.90,119.97,118.50,119.75,172784.892,1734195599999,20620182.39806,49577,83476.519,9963007.96432,0
+1734195600000,119.75,119.82,116.68,117.01,181912.091,1734199199999,21469185.96235,51333,77507.812,9151335.71313,0
+1734199200000,117.01,117.67,116.15,116.45,260423.864,1734202799999,30452676.46517,56192,114985.547,13452206.05278,0
+1734202800000,116.44,117.62,116.31,117.42,92493.175,1734206399999,10817103.31168,32297,48508.255,5674856.21665,0
+1734206400000,117.41,117.90,115.39,115.70,131336.754,1734209999999,15300520.23124,38428,58098.925,6772210.82570,0
+1734210000000,115.71,117.19,115.64,117.08,66713.156,1734213599999,7777971.03906,26210,36825.773,4292848.42740,0
+1734213600000,117.08,118.10,116.89,117.70,62450.486,1734217199999,7340310.63229,23333,31084.058,3653488.61826,0
+1734217200000,117.70,118.58,117.34,118.19,62755.573,1734220799999,7411518.54156,24705,31953.049,3773776.30280,0
+1734220800000,118.19,118.21,116.68,117.51,61865.792,1734224399999,7271683.40962,27749,30998.430,3644709.04651,0
+1734224400000,117.51,119.96,117.45,119.88,99063.121,1734227999999,11764723.01329,32414,52540.305,6240090.40746,0
+1734228000000,119.89,120.13,118.53,118.63,99831.484,1734231599999,11919508.05894,91551,34680.656,4142732.07189,0
+1734231600000,118.62,118.79,117.09,117.22,99996.784,1734235199999,11769201.76400,33296,44917.877,5286070.81052,0
+1734235200000,117.22,118.94,117.08,118.02,124647.019,1734238799999,14728383.41705,31746,68484.275,8088089.05937,0
+1734238800000,118.01,118.44,117.23,117.86,101184.537,1734242399999,11923657.64713,28505,51706.943,6093553.71906,0
+1734242400000,117.85,118.58,117.14,117.21,60605.888,1734245999999,7141149.66692,24066,32478.454,3828046.61280,0
+1734246000000,117.23,117.69,114.26,115.38,245677.131,1734249599999,28451535.59098,58850,101324.022,11727267.16929,0
+1734249600000,115.37,116.81,115.19,116.73,106274.875,1734253199999,12327767.06230,36600,59141.678,6859576.12778,0
+1734253200000,116.73,117.10,116.13,117.00,60309.452,1734256799999,7033897.14416,24459,27160.423,3167627.07955,0
+1734256800000,117.00,117.67,116.52,116.54,78692.902,1734260399999,9218331.74412,26422,36575.997,4286953.00642,0
+1734260400000,116.54,117.37,116.45,117.19,46414.597,1734263999999,5429594.69724,18674,21447.124,2509371.78513,0
+1734264000000,117.18,119.32,116.71,118.46,162548.963,1734267599999,19202315.48862,41972,97270.603,11497952.33107,0
+1734267600000,118.46,119.74,117.49,119.17,121264.157,1734271199999,14398414.43425,35876,62374.988,7408182.58387,0
+1734271200000,119.17,120.40,119.17,120.35,116024.130,1734274799999,13902183.61754,33723,63735.272,7638144.49859,0
+1734274800000,120.36,120.64,119.74,120.06,68299.272,1734278399999,8207147.48580,26112,31790.899,3820976.03402,0
+1734278400000,120.06,120.37,119.59,119.83,82778.449,1734281999999,9926589.44007,28684,35945.691,4311123.33375,0
+1734282000000,119.84,120.01,118.80,119.09,85659.964,1734285599999,10231714.06016,24167,36976.420,4420039.59133,0
+1734285600000,119.09,119.35,118.58,119.08,50444.099,1734289199999,6002483.16740,17365,26456.412,3148712.14211,0
+1734289200000,119.09,119.72,118.97,118.98,47878.557,1734292799999,5716352.38711,17347,25268.237,3017468.90150,0
+1734292800000,118.98,119.50,118.67,119.03,54647.649,1734296399999,6507950.79324,20037,31817.675,3788484.43217,0
+1734296400000,119.02,119.04,116.15,116.20,194298.552,1734299999999,22790539.64940,48608,91648.654,10740632.39149,0
+1734300000000,116.20,118.37,115.56,118.21,116187.856,1734303599999,13574323.04424,34311,58165.956,6796229.51575,0
+1734303600000,118.20,122.19,117.95,121.14,286767.205,1734307199999,34522194.23989,76788,139579.992,16809574.13534,0
+1734307200000,121.13,123.83,120.44,123.38,191993.879,1734310799999,23475365.74542,65898,107550.525,13157237.49247,0
+1734310800000,123.37,124.08,122.31,123.54,207237.012,1734314399999,25577156.40931,53538,97217.219,11997539.63979,0
+1734314400000,123.55,123.70,121.66,121.94,139999.108,1734317999999,17156121.84552,41946,68837.444,8434140.54513,0
+1734318000000,121.93,122.44,119.74,120.46,127423.698,1734321599999,15441300.86108,41802,60996.429,7393922.31309,0
+1734321600000,120.47,121.55,119.94,121.39,80592.307,1734325199999,9729084.43619,29163,45681.673,5515719.51032,0
+1734325200000,121.38,122.47,120.64,121.86,85535.135,1734328799999,10409205.24528,31275,42169.126,5132317.46347,0
+1734328800000,121.86,122.16,120.18,120.58,66962.555,1734332399999,8121835.87129,28869,33303.944,4038465.05639,0
+1734332400000,120.58,121.32,119.85,120.14,77913.269,1734335999999,9396813.36050,31053,38108.392,4596538.73116,0
+1734336000000,120.14,120.36,118.35,119.19,179527.787,1734339599999,21419776.86886,52583,93603.832,11167832.67411,0
+1734339600000,119.19,119.55,118.31,118.42,89506.999,1734343199999,10644592.29391,35668,43991.453,5232938.90127,0
+1734343200000,118.42,118.80,117.52,118.56,103225.025,1734346799999,12194073.90887,37772,50032.601,5911687.49340,0
+1734346800000,118.55,118.64,115.36,115.63,161772.976,1734350399999,18873401.08392,49311,72319.517,8435272.61065,0
+1734350400000,115.63,116.75,115.47,116.47,150682.438,1734353999999,17505486.18946,43581,81031.149,9417210.34421,0
+1734354000000,116.46,117.53,115.77,116.54,106483.398,1734357599999,12428413.06884,35558,51407.362,6000922.70306,0
+1734357600000,116.55,117.93,116.00,116.42,181873.220,1734361199999,21269232.35823,49691,98436.153,11516713.86070,0
+1734361200000,116.42,118.47,116.13,118.29,272643.373,1734364799999,32092238.76951,62377,137901.156,16233150.60727,0
+1734364800000,118.29,122.73,118.28,121.33,372365.667,1734368399999,44969477.46095,98242,177463.806,21428450.46492,0
+1734368400000,121.33,122.65,120.50,120.96,307754.485,1734371999999,37477993.94261,63344,147999.794,18027514.87021,0
+1734372000000,120.96,121.97,120.40,121.92,169028.338,1734375599999,20465106.50613,41701,86143.231,10430377.45015,0
+1734375600000,121.93,121.93,119.70,120.09,139540.835,1734379199999,16804882.00670,44344,69265.376,8343107.86980,0
+1734379200000,120.10,120.93,119.10,119.23,101990.583,1734382799999,12227919.36414,32636,46381.281,5563730.35181,0
+1734382800000,119.24,119.91,118.83,119.40,88207.319,1734386399999,10533357.73778,28518,49919.533,5963211.88204,0
+1734386400000,119.40,120.16,119.09,119.35,53884.230,1734389999999,6450892.36614,18416,31091.399,3721829.61020,0
+1734390000000,119.34,119.77,117.71,118.00,100039.437,1734393599999,11851994.56250,33658,46181.968,5471169.98490,0
+1734393600000,118.01,118.19,115.59,115.66,239481.352,1734397199999,27920053.76302,67579,112926.317,13172019.68811,0
+1734397200000,115.65,117.63,115.51,117.45,105166.369,1734400799999,12282127.90403,40744,57231.169,6686232.85230,0
+1734400800000,117.46,117.94,116.89,117.23,79769.476,1734404399999,9378700.23523,27278,42528.703,5001416.72509,0
+1734404400000,117.22,118.07,117.15,117.92,50944.218,1734407999999,5995963.52759,21123,26827.469,3157935.91615,0
+1734408000000,117.93,117.99,115.90,116.72,129271.863,1734411599999,15104637.55100,34814,61542.312,7193204.11912,0
+1734411600000,116.71,117.39,116.17,117.18,55138.325,1734415199999,6435784.72123,23624,28188.328,3290286.52293,0
+1734415200000,117.18,117.52,116.06,116.92,132067.415,1734418799999,15437275.53426,29224,70249.047,8214394.72920,0
+1734418800000,116.92,117.99,116.56,117.06,72010.063,1734422399999,8449865.98640,25020,37507.324,4402597.05966,0
+1734422400000,117.07,118.29,116.91,117.49,85432.001,1734425999999,10045502.82390,30146,44796.061,5267447.42202,0
+1734426000000,117.49,118.98,116.99,118.70,101814.353,1734429599999,12015210.23943,35330,48229.211,5690446.08895,0
+1734429600000,118.71,119.49,118.29,118.82,119869.842,1734433199999,14251278.01191,38206,63941.509,7602970.72231,0
+1734433200000,118.83,119.89,118.30,118.96,131947.844,1734436799999,15725078.65931,40612,66973.787,7980147.57737,0
+1734436800000,118.95,119.76,118.24,119.43,119389.578,1734440399999,14224518.59758,40487,61130.608,7282468.73471,0
+1734440400000,119.44,119.56,118.33,118.95,153504.927,1734443999999,18259761.58957,37899,75304.737,8961420.56846,0
+1734444000000,118.95,119.08,116.91,118.63,195077.960,1734447599999,23051146.77954,61007,92212.966,10898389.77117,0
+1734447600000,118.62,118.65,114.56,115.66,341038.727,1734451199999,39503856.24794,89665,167016.749,19343661.88571,0
+1734451200000,115.66,118.86,114.29,117.75,359171.552,1734454799999,41913529.62410,81855,207513.805,24248251.09434,0
+1734454800000,117.75,131.51,116.82,129.31,1738238.559,1734458399999,217652193.03470,349439,959596.448,119768880.35114,0
+1734458400000,129.33,130.39,126.38,127.44,758533.907,1734461999999,97436669.87089,208241,377969.756,48574547.78432,0
+1734462000000,127.45,129.82,126.78,127.56,414076.917,1734465599999,53069780.78073,121596,197403.558,25302033.35984,0
+1734465600000,127.55,128.21,125.62,126.60,313262.877,1734469199999,39796814.10515,93445,155267.730,19738333.58350,0
+1734469200000,126.61,127.17,125.22,126.28,209681.007,1734472799999,26465698.15692,70969,106020.220,13382389.43916,0
+1734472800000,126.27,127.66,122.98,123.89,356354.625,1734476399999,44439999.09487,86347,168242.435,20984101.16105,0
+1734476400000,123.87,125.54,121.97,125.54,444487.009,1734479999999,54912492.54679,118480,227221.775,28093939.19423,0
+1734480000000,125.55,126.06,122.89,124.18,304926.996,1734483599999,37973315.55869,89661,136883.621,17056602.80929,0
+1734483600000,124.20,128.46,123.94,127.08,509131.896,1734487199999,64596813.62768,126829,276552.219,35085483.45288,0
+1734487200000,127.11,129.14,125.85,126.64,357725.100,1734490799999,45618343.51664,102848,170000.192,21691357.73264,0
+1734490800000,126.64,127.44,124.01,124.50,301342.056,1734494399999,37756875.47654,85124,142051.843,17790610.16494,0
+1734494400000,124.49,124.65,121.14,122.15,413294.311,1734497999999,50674986.87483,116076,190546.499,23359783.79809,0
+1734498000000,122.15,124.38,121.58,122.76,267413.848,1734501599999,32915336.72180,85184,136353.439,16780077.26095,0
+1734501600000,122.76,122.90,117.48,118.12,582036.565,1734505199999,69634928.29445,123403,240190.793,28756841.04899,0
+1734505200000,118.12,120.72,118.07,120.00,353832.794,1734508799999,42292049.55418,101452,189967.449,22704948.82788,0
+1734508800000,120.00,120.76,118.64,119.93,300457.343,1734512399999,35831177.01163,61769,140720.701,16781344.44030,0
+1734512400000,119.94,120.98,119.85,120.31,137148.838,1734515999999,16527721.27615,47258,72673.004,8757906.07576,0
+1734516000000,120.31,120.57,119.11,120.19,131140.939,1734519599999,15711357.91275,46511,69285.741,8302417.63615,0
+1734519600000,120.20,121.06,119.27,119.60,171597.425,1734523199999,20598731.40428,53695,82352.568,9886677.99160,0
+1734523200000,119.60,119.80,117.01,117.29,252718.143,1734526799999,29854332.40956,69223,111003.209,13119288.51914,0
+1734526800000,117.29,117.93,116.47,117.17,192128.142,1734530399999,22526905.25291,58434,88762.356,10412724.24131,0
+1734530400000,117.18,118.45,115.35,115.62,331999.293,1734533999999,38825361.18633,79498,145611.488,17051729.84845,0
+1734534000000,115.62,117.51,115.12,116.86,253758.052,1734537599999,29536500.69583,71778,132813.036,15457305.51881,0
+1734537600000,116.87,117.36,115.18,116.01,258513.528,1734541199999,30015069.99457,68969,125031.352,14515900.81102,0
+1734541200000,116.03,116.53,114.50,115.52,245393.414,1734544799999,28328188.80390,62607,112559.696,12996681.34181,0
+1734544800000,115.52,117.78,115.00,117.67,163141.747,1734548399999,18984059.20592,56212,92219.522,10728663.14033,0
+1734548400000,117.68,118.15,113.31,113.47,779277.409,1734551999999,90463795.77372,161283,402666.531,46794862.01891,0
+1734552000000,113.48,114.54,105.46,109.47,1461359.928,1734555599999,162477185.11170,335767,701693.887,78091189.28161,0
+1734555600000,109.47,111.58,108.92,110.76,397176.400,1734559199999,43747408.03651,126921,215675.353,23767616.69901,0
+1734559200000,110.77,111.61,109.42,109.67,321830.765,1734562799999,35547738.83544,78681,156128.936,17250384.80128,0
+1734562800000,109.68,110.54,108.00,108.29,413321.121,1734566399999,45096802.91908,85716,181214.181,19791505.54461,0
+1734566400000,108.30,109.93,106.68,109.04,407831.130,1734569999999,44310118.11293,110473,203048.128,22073911.97967,0
+1734570000000,109.05,109.33,105.79,106.66,231176.370,1734573599999,24910418.39077,79085,100613.850,10859494.66487,0
+1734573600000,106.65,107.90,103.24,107.85,693932.009,1734577199999,72999863.72072,199432,326803.051,34399348.21740,0
+1734577200000,107.85,109.37,107.51,109.04,259812.263,1734580799999,28168392.24887,83764,130711.080,14176137.27156,0
+1734580800000,109.05,109.13,107.68,107.76,129908.542,1734584399999,14104450.31968,47719,60380.529,6558364.04685,0
+1734584400000,107.76,108.75,107.68,108.37,115578.801,1734587999999,12506188.78395,42101,58888.585,6372729.50195,0
+1734588000000,108.37,108.62,107.62,108.19,124723.590,1734591599999,13492097.95353,37638,61267.406,6629199.57620,0
+1734591600000,108.19,109.53,108.06,109.12,123107.758,1734595199999,13424954.01181,37321,64397.062,7022901.50029,0
+1734595200000,109.11,109.11,108.00,108.49,117847.843,1734598799999,12778515.21243,34807,55856.333,6057935.60022,0
+1734598800000,108.50,109.10,108.18,108.86,83428.169,1734602399999,9071052.96324,31055,42113.873,4579415.38443,0
+1734602400000,108.85,110.76,108.39,110.15,169359.816,1734605999999,18558528.03325,48143,86253.689,9449551.70303,0
+1734606000000,110.15,111.63,109.77,111.21,156540.879,1734609599999,17310829.32568,58533,78642.658,8697137.36212,0
+1734609600000,111.20,111.72,109.55,109.68,160509.886,1734613199999,17772776.02495,46426,71088.734,7875251.70708,0
+1734613200000,109.68,110.27,107.36,108.88,220574.396,1734616799999,23992011.58179,56453,106146.743,11548766.40416,0
+1734616800000,108.90,109.37,106.38,107.22,245435.456,1734620399999,26496471.27607,70794,109521.303,11834129.75840,0
+1734620400000,107.23,107.28,104.05,106.59,489443.868,1734623999999,51590316.10430,123467,230392.775,24290309.47093,0
+1734624000000,106.58,107.03,105.32,106.93,204331.190,1734627599999,21685123.94986,68397,106765.432,11335478.11572,0
+1734627600000,106.95,107.39,100.30,102.28,657315.647,1734631199999,68017469.86525,153089,282256.604,29206752.44983,0
+1734631200000,102.29,102.39,97.14,100.22,1051096.989,1734634799999,104955910.61767,238491,498375.946,49782532.89938,0
+1734634800000,100.22,100.89,95.64,97.02,564792.188,1734638399999,55278895.89318,132206,250150.953,24498366.12723,0
+1734638400000,97.03,98.58,94.66,97.79,581005.710,1734641999999,56123198.94735,138377,281917.238,27258223.78327,0
+1734642000000,97.80,101.06,97.21,100.03,331080.116,1734645599999,32983954.08725,84371,155953.808,15533482.43249,0
+1734645600000,100.01,101.78,99.96,101.52,147147.208,1734649199999,14830568.35766,42880,75210.918,7580417.11690,0
+1734649200000,101.53,101.55,99.22,99.30,167614.392,1734652799999,16804428.31846,43818,79346.477,7955619.53283,0
+1734652800000,99.31,100.93,98.38,100.49,279643.373,1734656399999,27825252.22859,71337,138811.063,13818142.67028,0
+1734656400000,100.50,101.13,99.67,100.41,165561.150,1734659999999,16640135.57935,50602,78191.254,7860587.42844,0
+1734660000000,100.42,103.24,100.25,102.71,178110.644,1734663599999,18193505.01742,51845,93833.040,9584107.34737,0
+1734663600000,102.72,102.85,101.42,101.74,97040.111,1734667199999,9906296.47315,32712,46482.584,4743658.40996,0
+1734667200000,101.73,102.25,100.97,100.99,86142.172,1734670799999,8764294.76165,31232,40940.988,4167576.67593,0
+1734670800000,101.00,101.42,100.02,100.10,116527.123,1734674399999,11751792.60654,36418,61763.935,6231690.29368,0
+1734674400000,100.10,101.48,98.48,99.24,236840.900,1734677999999,23614074.67930,57409,103585.244,10342382.29970,0
+1734678000000,99.23,101.70,99.16,99.97,209764.247,1734681599999,21114878.72688,66526,110855.536,11160018.42204,0
+1734681600000,99.97,100.09,94.85,95.26,480737.012,1734685199999,46629875.09028,109225,222736.277,21601666.98011,0
+1734685200000,95.27,96.08,93.00,93.05,531731.054,1734688799999,50263982.77272,119181,229980.762,21764134.77187,0
+1734688800000,93.05,93.70,90.03,90.73,688063.552,1734692399999,62986961.07296,158239,319922.535,29298461.87673,0
+1734692400000,90.72,92.11,86.49,86.79,734176.162,1734695999999,65232144.76067,158225,329719.764,29309005.27826,0
+1734696000000,86.77,93.37,86.72,92.81,516141.078,1734699599999,46748910.40191,126972,257613.755,23338537.67712,0
+1734699600000,92.81,95.02,91.51,94.21,424358.329,1734703199999,39748114.33402,99998,206732.418,19365296.97474,0
+1734703200000,94.21,95.22,93.40,94.27,253369.965,1734706799999,23854768.82742,60178,128245.037,12079921.58568,0
+1734706800000,94.28,96.83,94.21,96.04,250155.492,1734710399999,23974344.73259,57974,113872.376,10906091.24150,0
+1734710400000,96.03,98.12,95.64,96.59,276621.399,1734713999999,26790601.98299,64857,133942.045,12974233.26632,0
+1734714000000,96.62,98.20,96.32,97.99,150081.948,1734717599999,14617485.77300,43419,71386.921,6953491.11410,0
+1734717600000,97.98,98.45,97.22,98.09,90003.628,1734721199999,8807658.54387,35741,39650.736,3880347.86592,0
+1734721200000,98.09,100.82,97.98,100.01,195018.141,1734724799999,19451919.14038,52850,97423.065,9718879.55161,0
+1734724800000,100.01,100.07,98.61,99.14,190032.793,1734728399999,18890298.91895,45278,80497.796,8002689.58887,0
+1734728400000,99.14,99.81,97.73,99.51,157614.373,1734731999999,15570266.09074,44175,80419.462,7948102.54251,0
+1734732000000,99.52,101.91,99.02,101.71,141311.612,1734735599999,14225341.95791,34114,80672.245,8125503.89280,0
+1734735600000,101.70,102.16,100.92,101.32,85321.597,1734739199999,8663877.85981,28276,38116.287,3871795.48178,0
+1734739200000,101.32,101.35,100.29,100.64,121859.667,1734742799999,12276157.67247,34290,58499.118,5894692.79458,0
+1734742800000,100.63,101.88,100.51,100.84,128195.890,1734746399999,12978846.79044,34561,61915.204,6269233.49937,0
+1734746400000,100.85,101.83,100.23,101.12,99373.271,1734749999999,10037338.73812,30093,51076.619,5160973.79502,0
+1734750000000,101.12,101.87,100.92,101.59,76532.142,1734753599999,7754860.15893,23681,44455.817,4503821.72955,0
+1734753600000,101.60,103.69,101.52,103.67,177279.900,1734757199999,18204705.70863,34615,99921.818,10263436.85085,0
+1734757200000,103.68,105.90,103.18,105.87,137431.063,1734760799999,14314740.60252,41259,72863.339,7589786.30971,0
+1734760800000,105.87,105.98,104.60,104.89,176522.509,1734764399999,18569249.44041,49007,71442.674,7517472.19748,0
+1734764400000,104.90,105.67,104.33,104.33,143728.018,1734767999999,15093154.35886,36488,68758.163,7223329.16676,0
+1734768000000,104.33,104.85,103.15,103.52,170321.153,1734771599999,17690347.60850,43084,83015.376,8621766.60967,0
+1734771600000,103.52,103.99,102.30,103.17,140247.589,1734775199999,14452749.25590,37969,69998.348,7217732.87466,0
+1734775200000,103.18,104.92,102.81,103.83,176471.985,1734778799999,18315918.34157,42473,95764.214,9940823.99963,0
+1734778800000,103.85,104.39,102.80,103.71,116545.805,1734782399999,12085420.67825,33644,51061.836,5294797.10317,0
+1734782400000,103.71,103.76,101.01,101.05,267461.242,1734785999999,27315484.12189,59520,124847.056,12751817.85068,0
+1734786000000,101.06,101.64,97.68,100.32,522386.838,1734789599999,52089666.00446,106759,247909.794,24719456.32200,0
+1734789600000,100.31,101.59,99.61,99.79,199625.261,1734793199999,20118631.85670,57309,102956.600,10381675.94836,0
+1734793200000,99.79,101.17,99.79,100.66,109277.726,1734796799999,11001329.85897,37280,53289.666,5364088.95612,0
+1734796800000,100.66,101.32,99.07,99.92,221915.241,1734800399999,22248021.56411,55078,103519.137,10379342.64699,0
+1734800400000,99.92,101.41,99.06,100.89,195852.528,1734803999999,19588781.10112,50417,103157.655,10317351.29344,0
+1734804000000,100.90,101.50,99.76,100.30,138856.341,1734807599999,13982193.56223,43234,69891.356,7036755.06914,0
+1734807600000,100.30,101.01,98.91,101.01,246926.479,1734811199999,24645191.23114,65828,118265.649,11803519.04635,0
+1734811200000,100.99,102.50,100.64,101.60,260845.687,1734814799999,26544877.64377,59869,131779.464,13410343.49804,0
+1734814800000,101.61,101.91,99.57,100.07,144776.312,1734818399999,14564161.03832,40185,65883.863,6626151.97324,0
+1734818400000,100.07,101.80,99.20,100.98,154383.718,1734821999999,15541521.28667,37039,79125.263,7967001.82194,0
+1734822000000,100.98,101.57,100.07,101.52,85000.897,1734825599999,8574670.42892,30261,42035.295,4238477.28022,0
+1734825600000,101.52,102.08,100.07,101.20,126466.453,1734829199999,12779300.33961,43361,58687.614,5929997.43990,0
+1734829200000,101.20,101.90,99.48,100.65,130626.370,1734832799999,13147194.17990,36288,59505.569,5989159.69111,0
+1734832800000,100.64,100.91,99.71,100.11,74862.338,1734836399999,7510942.87027,28477,37699.604,3782093.87455,0
+1734836400000,100.11,100.71,98.79,99.67,194173.525,1734839999999,19350290.73400,47537,83008.960,8273260.91360,0
+1734840000000,99.66,100.16,98.28,98.31,106477.499,1734843599999,10573832.93925,31240,49212.287,4886730.92451,0
+1734843600000,98.32,99.05,96.69,98.66,243850.132,1734847199999,23846746.33660,54681,117717.801,11515190.93704,0
+1734847200000,98.66,100.03,98.35,99.68,98131.339,1734850799999,9751541.27937,28784,49634.052,4932452.67406,0
+1734850800000,99.69,100.34,99.50,99.86,84129.728,1734854399999,8398243.47532,26509,41166.358,4109759.11748,0
+1734854400000,99.86,101.37,99.79,100.60,107284.916,1734857999999,10817267.39697,31172,50748.279,5116909.33899,0
+1734858000000,100.60,102.54,100.49,101.74,136899.641,1734861599999,13891738.39808,32864,76877.375,7793737.74283,0
+1734861600000,101.74,102.78,101.62,102.63,96392.158,1734865199999,9858546.08797,28696,52747.237,5396292.80429,0
+1734865200000,102.63,103.54,102.16,103.23,95417.658,1734868799999,9820495.20871,27731,51006.744,5250862.02467,0
+1734868800000,103.23,103.90,102.64,103.04,114201.383,1734872399999,11792182.25799,28574,48563.299,5015302.51655,0
+1734872400000,103.05,103.42,102.07,102.42,94252.100,1734875999999,9681449.62784,31107,44498.560,4570781.39583,0
+1734876000000,102.42,102.65,99.13,99.78,316915.144,1734879599999,31770788.31245,66147,146323.989,14669810.87139,0
+1734879600000,99.78,101.03,99.77,100.57,112960.998,1734883199999,11346291.95428,34137,55863.823,5611651.51316,0
+1734883200000,100.59,101.92,99.79,101.76,137017.186,1734886799999,13851840.36383,37391,68381.561,6912083.96882,0
+1734886800000,101.77,102.08,100.78,101.00,88858.491,1734890399999,9021617.15128,26448,43843.302,4452328.70863,0
+1734890400000,101.00,102.08,100.40,100.89,93550.342,1734893999999,9471788.38867,29034,47828.900,4843674.65882,0
+1734894000000,100.90,101.07,98.20,98.55,136563.578,1734897599999,13588207.78879,36526,64069.826,6375617.25768,0
+1734897600000,98.56,100.17,97.47,100.15,195227.953,1734901199999,19249641.29304,46839,102673.863,10124442.17814,0
+1734901200000,100.16,100.84,99.68,99.88,97314.124,1734904799999,9761553.16243,27734,46876.330,4701639.58372,0
+1734904800000,99.87,99.95,98.14,99.84,119167.050,1734908399999,11807700.93827,34157,57867.238,5734248.64914,0
+1734908400000,99.84,100.38,99.12,99.74,113284.593,1734911999999,11298091.59753,31889,55629.907,5549171.44289,0
+1734912000000,99.74,99.88,98.51,99.41,105821.289,1734915599999,10502102.45084,34445,53407.497,5301125.79648,0
+1734915600000,99.40,100.69,97.84,99.52,180272.671,1734919199999,17934707.91690,47602,87852.707,8740283.83960,0
+1734919200000,99.53,101.17,98.46,101.00,175346.417,1734922799999,17479297.38939,48853,93885.548,9364474.52970,0
+1734922800000,100.99,104.47,100.68,104.20,173042.053,1734926399999,17809839.92659,47378,91309.773,9394114.04238,0
+1734926400000,104.20,105.92,103.41,103.78,199049.803,1734929999999,20832949.72010,47684,86612.460,9068201.21231,0
+1734930000000,103.77,104.19,102.24,102.47,114589.414,1734933599999,11805808.61962,33030,53790.748,5541592.28706,0
+1734933600000,102.47,103.01,100.89,101.60,136331.785,1734937199999,13887250.23779,37133,66270.570,6755502.30239,0
+1734937200000,101.60,102.45,101.37,101.91,113695.615,1734940799999,11584346.67200,30431,60391.124,6154071.26548,0
+1734940800000,101.91,102.49,101.34,102.45,87259.682,1734944399999,8894783.34269,27133,43661.738,4451147.94433,0
+1734944400000,102.45,103.49,102.41,103.08,94853.209,1734947999999,9773168.03372,29935,46575.353,4798886.78493,0
+1734948000000,103.08,103.47,101.87,102.70,97862.065,1734951599999,10037509.43143,29176,43529.631,4465500.78488,0
+1734951600000,102.70,103.12,101.97,102.28,65910.183,1734955199999,6751022.35060,22548,30311.123,3104952.34838,0
+1734955200000,102.28,103.42,102.17,103.21,84622.875,1734958799999,8700594.36258,27715,41871.492,4305567.42472,0
+1734958800000,103.20,103.39,100.95,101.54,154967.759,1734962399999,15801446.81721,37796,75822.027,7724479.02148,0
+1734962400000,101.53,102.55,99.80,100.69,175354.541,1734965999999,17731891.05921,43920,81569.853,8252595.89823,0
+1734966000000,100.69,100.76,99.42,99.65,164367.052,1734969599999,16426732.54296,44674,84396.520,8436248.47794,0
+1734969600000,99.65,102.70,99.41,102.37,177222.263,1734973199999,17873358.96599,41691,94197.337,9500157.13894,0
+1734973200000,102.36,102.67,101.01,101.18,127211.477,1734976799999,12952488.81962,37392,60855.435,6196810.45146,0
+1734976800000,101.18,102.28,101.13,101.56,86083.202,1734980399999,8752004.90144,25968,45961.083,4672630.67275,0
+1734980400000,101.56,103.83,101.53,102.76,132250.727,1734983999999,13611224.14541,36116,69760.054,7175125.62152,0
+1734984000000,102.75,105.56,102.43,105.30,138866.126,1734987599999,14457803.12486,40519,69963.584,7287163.74838,0
+1734987600000,105.30,107.54,105.27,105.57,241708.772,1734991199999,25720525.49259,64334,127909.972,13619848.39050,0
+1734991200000,105.57,107.64,105.57,107.32,110353.315,1734994799999,11790703.89708,34038,55736.640,5953486.56268,0
+1734994800000,107.32,107.50,105.98,106.70,80230.808,1734998399999,8558382.58573,30342,38501.556,4106782.47201,0
+1734998400000,106.70,107.13,105.60,106.16,79865.262,1735001999999,8486010.97814,32175,39049.045,4149367.87998,0
+1735002000000,106.17,106.46,104.55,104.63,85043.945,1735005599999,8960611.32342,28565,36965.071,3897051.65384,0
+1735005600000,104.62,105.23,103.92,104.88,77669.731,1735009199999,8124698.48598,28102,42471.504,4444477.96507,0
+1735009200000,104.88,106.28,104.81,105.93,92630.312,1735012799999,9789346.07250,28737,51995.633,5494935.06107,0
+1735012800000,105.94,106.70,105.50,106.70,61950.842,1735016399999,6573274.26746,23441,36412.962,3863963.06744,0
+1735016400000,106.71,107.09,106.40,106.62,66034.536,1735019999999,7050058.44701,22300,31278.214,3339779.48236,0
+1735020000000,106.62,106.69,105.27,105.34,65732.471,1735023599999,6967260.01639,22323,29330.388,3108683.05541,0
+1735023600000,105.34,106.26,105.07,106.10,56930.799,1735027199999,6019372.19965,21523,30187.597,3192276.03223,0
+1735027200000,106.10,107.45,105.77,107.08,106764.984,1735030799999,11399357.46133,28839,56181.050,6001522.18874,0
+1735030800000,107.08,107.51,106.29,107.11,86323.699,1735034399999,9227551.72633,26336,33615.585,3594750.81457,0
+1735034400000,107.10,107.20,106.26,106.95,69168.152,1735037999999,7382442.42858,22960,29752.127,3175411.90785,0
+1735038000000,106.96,107.81,106.87,107.30,83183.505,1735041599999,8928683.26933,26301,40633.538,4361858.76432,0
+1735041600000,107.30,107.52,106.67,107.05,52259.208,1735045199999,5593348.33516,20696,26757.376,2864040.80145,0
+1735045200000,107.05,109.81,106.93,109.80,195914.665,1735048799999,21257152.61932,45170,113994.292,12374656.83303,0
+1735048800000,109.80,109.95,108.91,109.15,135732.840,1735052399999,14852601.33158,41091,61103.051,6687616.69588,0
+1735052400000,109.15,110.78,108.87,110.36,135476.445,1735055999999,14888234.39008,38319,74368.121,8172496.22270,0
+1735056000000,110.35,110.78,108.91,109.13,134120.634,1735059599999,14708337.59400,36205,60979.143,6687827.17425,0
+1735059600000,109.14,109.91,109.07,109.75,63502.315,1735063199999,6952705.86120,24803,33913.220,3713205.89751,0
+1735063200000,109.75,110.35,109.02,109.31,92188.659,1735066799999,10105380.52146,26753,43585.261,4778944.53106,0
+1735066800000,109.31,109.32,108.16,108.18,100620.037,1735070399999,10945043.84987,27045,41452.057,4511256.96937,0
+1735070400000,108.17,108.37,107.12,107.24,108490.534,1735073999999,11680338.42778,32870,52076.891,5604909.56625,0
+1735074000000,107.24,108.49,107.19,108.18,70959.339,1735077599999,7661993.58102,24222,40214.112,4342784.92792,0
+1735077600000,108.18,108.92,108.03,108.30,61978.133,1735081199999,6726402.66816,18052,29559.172,3208739.81897,0
+1735081200000,108.30,108.59,108.09,108.28,32863.657,1735084799999,3560283.92249,15550,16176.873,1752597.92452,0
+1735084800000,108.28,108.57,107.54,107.76,71540.972,1735088399999,7719789.00009,22306,35731.829,3855723.20597,0
+1735088400000,107.74,108.79,107.74,108.31,64678.101,1735091999999,7001565.22985,21221,32814.277,3552064.54186,0
+1735092000000,108.31,108.73,107.84,108.41,64473.433,1735095599999,6980997.42623,20404,35369.187,3830126.51174,0
+1735095600000,108.40,108.69,107.53,107.84,69904.359,1735099199999,7547722.54298,21257,31578.061,3409870.39967,0
+1735099200000,107.85,108.78,107.66,108.35,64384.756,1735102799999,6973001.99564,18891,33083.332,3582693.50320,0
+1735102800000,108.36,108.88,108.12,108.55,44407.884,1735106399999,4818726.66849,15712,22765.951,2470774.89397,0
+1735106400000,108.55,109.50,107.89,108.04,89331.717,1735109999999,9705538.02807,23037,38795.702,4215508.01992,0
+1735110000000,108.05,108.62,107.41,107.69,68631.973,1735113599999,7409606.44698,20589,29661.121,3202449.30448,0
+1735113600000,107.68,108.62,107.55,108.30,53716.600,1735117199999,5812283.48217,18217,27614.319,2987797.13025,0
+1735117200000,108.30,109.42,108.25,109.41,67206.127,1735120799999,7317482.82508,19505,35340.407,3847942.10071,0
+1735120800000,109.41,110.63,108.60,109.06,151249.495,1735124399999,16575044.13754,37177,73771.103,8083240.50485,0
+1735124400000,109.06,109.59,107.68,107.92,93119.733,1735127999999,10127946.65983,26113,38221.397,4162568.02700,0
+1735128000000,107.93,109.16,107.34,108.77,114287.028,1735131599999,12372879.93850,31458,54757.816,5925376.49214,0
+1735131600000,108.78,109.29,108.54,108.88,59266.986,1735135199999,6457556.76482,18138,25695.439,2799418.13241,0
+1735135200000,108.88,109.62,108.62,109.24,69039.766,1735138799999,7538600.97735,21741,34386.907,3753927.23913,0
+1735138800000,109.25,109.35,108.14,108.37,65060.801,1735142399999,7070808.26537,22578,31248.452,3396634.37685,0
+1735142400000,108.37,108.82,106.88,107.64,125728.074,1735145999999,13537774.18082,30485,59538.337,6411689.60475,0
+1735146000000,107.63,108.47,107.13,108.42,58457.848,1735149599999,6303026.10200,18782,28295.971,3050656.03950,0
+1735149600000,108.41,109.35,108.28,109.15,58673.323,1735153199999,6387142.78470,18219,28133.755,3063094.17476,0
+1735153200000,109.14,109.66,108.88,109.43,69890.553,1735156799999,7642297.02596,19512,36300.963,3968706.27120,0
+1735156800000,109.43,109.52,108.32,108.61,67353.793,1735160399999,7333922.24666,19101,31490.313,3430258.19976,0
+1735160400000,108.61,109.04,107.70,108.43,73373.828,1735163999999,7943366.40092,22532,37785.858,4090278.36363,0
+1735164000000,108.43,109.22,107.92,108.99,42067.787,1735167599999,4570688.81793,15011,19326.235,2100225.40505,0
+1735167600000,109.00,109.86,108.71,109.79,59683.986,1735171199999,6523719.34389,19703,33427.209,3654036.29826,0
+1735171200000,109.78,110.30,108.40,108.74,104097.195,1735174799999,11376809.46565,31076,50469.694,5515885.59195,0
+1735174800000,108.73,109.10,108.17,108.55,60194.179,1735178399999,6540437.36326,21519,27193.510,2955233.68951,0
+1735178400000,108.54,109.32,107.99,108.40,72674.666,1735181999999,7896296.69224,23318,34302.961,3727202.78675,0
+1735182000000,108.40,108.73,107.88,108.11,67718.072,1735185599999,7333577.02835,21064,27420.852,2970096.07739,0
+1735185600000,108.11,108.11,106.93,107.56,94917.115,1735189199999,10191811.73543,25365,45599.209,4896166.17912,0
+1735189200000,107.57,107.88,107.07,107.45,48256.380,1735192799999,5188130.85821,16309,21777.602,2341350.01110,0
+1735192800000,107.44,107.57,106.24,106.65,101482.611,1735196399999,10834681.46520,26724,43500.046,4643952.69522,0
+1735196400000,106.64,107.15,106.14,106.43,55778.275,1735199999999,5947400.54705,19601,26257.617,2800497.77480,0
+1735200000000,106.43,106.62,103.05,104.27,278786.501,1735203599999,29166845.22466,67798,130690.878,13664218.11102,0
+1735203600000,104.27,104.94,104.07,104.23,71520.617,1735207199999,7475882.46489,26282,32594.835,3407489.46454,0
+1735207200000,104.23,104.30,103.44,103.73,77998.164,1735210799999,8105706.16792,25199,38799.194,4032519.05883,0
+1735210800000,103.72,104.67,103.68,104.03,62684.728,1735214399999,6528094.89098,24575,35124.895,3657861.43280,0
+1735214400000,104.02,104.28,102.66,103.04,81058.583,1735217999999,8386331.27639,28661,33556.548,3472323.30728,0
+1735218000000,103.03,103.32,102.31,103.03,90600.543,1735221599999,9321691.67465,28939,41938.243,4315962.68804,0
+1735221600000,103.03,104.12,102.33,102.91,111038.663,1735225199999,11457626.48216,36290,56757.414,5859047.83356,0
+1735225200000,102.91,103.42,102.18,102.52,83603.147,1735228799999,8594661.66821,29882,43467.024,4470125.17349,0
+1735228800000,102.52,103.52,102.42,103.37,71611.065,1735232399999,7376162.98228,29229,44040.816,4536300.82531,0
+1735232400000,103.37,103.43,101.42,102.14,114072.465,1735235999999,11659853.39711,32700,51569.303,5270859.97516,0
+1735236000000,102.14,102.45,101.70,102.31,41454.332,1735239599999,4233336.76273,19421,19720.205,2013977.06130,0
+1735239600000,102.31,102.61,101.62,102.54,42236.708,1735243199999,4312782.75144,18875,22518.583,2299849.00627,0
+1735243200000,102.54,102.63,101.23,101.90,86950.048,1735246799999,8864829.98570,24500,43718.018,4459506.77472,0
+1735246800000,101.91,102.34,101.03,102.22,103713.438,1735250399999,10550540.86856,26218,49910.551,5078212.49171,0
+1735250400000,102.22,103.12,102.22,102.46,51756.032,1735253999999,5315850.35125,14487,24838.191,2550891.47611,0
+1735254000000,102.45,102.52,101.48,102.21,76279.240,1735257599999,7774958.93910,22258,36763.723,3747799.38661,0
+1735257600000,102.21,102.73,101.52,102.67,83274.482,1735261199999,8506774.11610,24946,44100.921,4506352.25758,0
+1735261200000,102.68,103.63,102.17,103.13,70950.340,1735264799999,7302734.37848,25577,36857.840,3795603.36117,0
+1735264800000,103.13,103.94,102.86,103.25,73512.022,1735268399999,7609863.56771,44621,35405.008,3665635.67137,0
+1735268400000,103.25,103.79,102.92,103.45,39413.649,1735271999999,4071398.24274,18617,18624.795,1924311.44944,0
+1735272000000,103.44,104.04,102.64,102.86,73089.604,1735275599999,7556058.31387,22368,39559.325,4089208.17246,0
+1735275600000,102.87,103.18,102.16,103.17,57619.514,1735279199999,5915776.65205,20289,30506.264,3132008.44254,0
+1735279200000,103.16,104.47,103.16,104.42,58662.613,1735282799999,6088026.61885,22810,31090.602,3226053.16288,0
+1735282800000,104.42,104.43,101.64,102.48,125621.212,1735286399999,12912111.12277,34393,52500.318,5397223.24049,0
+1735286400000,102.49,104.45,102.49,103.72,80409.993,1735289999999,8342930.55859,30241,39307.184,4077655.01835,0
+1735290000000,103.72,106.48,103.68,105.58,194144.135,1735293599999,20534952.36850,48737,92695.769,9807889.89760,0
+1735293600000,105.59,105.70,103.91,104.87,77092.732,1735297199999,8070030.91789,25024,33430.053,3499974.62566,0
+1735297200000,104.87,105.03,104.31,104.82,51092.933,1735300799999,5349024.24133,17659,25009.891,2618663.58704,0
+1735300800000,104.81,104.93,104.13,104.43,53980.405,1735304399999,5640633.01046,17807,22918.579,2394893.79594,0
+1735304400000,104.43,104.57,103.17,103.47,67256.034,1735307999999,6973851.78049,22783,33070.113,3429026.41925,0
+1735308000000,103.47,103.47,101.36,102.09,169364.279,1735311599999,17328413.49794,38077,76750.130,7852553.29394,0
+1735311600000,102.09,102.23,100.39,100.93,167532.385,1735315199999,16944637.72144,40785,79445.465,8033513.76630,0
+1735315200000,100.92,101.46,100.50,100.98,110424.753,1735318799999,11152750.15606,29671,52757.790,5327498.41150,0
+1735318800000,100.98,103.41,100.69,103.40,134520.633,1735322399999,13739443.24515,36121,72023.864,7363681.19037,0
+1735322400000,103.39,103.53,102.71,103.34,56875.612,1735325999999,5863971.29782,21847,24895.680,2567178.59140,0
+1735326000000,103.35,103.38,102.40,102.61,46204.897,1735329599999,4748865.51354,17688,16493.404,1695627.90758,0
+1735329600000,102.61,102.71,101.66,102.13,52572.560,1735333199999,5365714.65097,19557,20958.440,2139388.16096,0
+1735333200000,102.13,102.39,101.55,101.63,46443.976,1735336799999,4737494.65970,17673,24057.377,2455383.99415,0
+1735336800000,101.62,101.90,99.62,99.86,135959.984,1735340399999,13693362.32502,34085,45798.569,4613514.72896,0
+1735340400000,99.86,100.70,99.80,100.52,82510.726,1735343999999,8273121.76384,24085,41421.641,4154471.08481,0
+1735344000000,100.52,100.97,100.27,100.48,57917.896,1735347599999,5829935.47744,23333,30719.792,3092986.69003,0
+1735347600000,100.49,100.61,99.28,99.95,72364.447,1735351199999,7225030.04806,21992,31607.311,3157329.75935,0
+1735351200000,99.95,100.36,99.49,99.55,44574.690,1735354799999,4456124.47169,17391,25530.351,2552202.61294,0
+1735354800000,99.54,100.50,99.54,100.43,32734.707,1735358399999,3277056.83447,14019,18015.091,1803815.54832,0
+1735358400000,100.42,100.54,99.76,100.07,29282.923,1735361999999,2932181.12808,14212,14985.076,1500772.68555,0
+1735362000000,100.08,100.70,100.08,100.28,38713.891,1735365599999,3887305.91001,15699,18729.976,1880611.30895,0
+1735365600000,100.29,100.38,99.37,99.61,69451.031,1735369199999,6931162.55981,17136,26769.191,2670548.62001,0
+1735369200000,99.62,100.01,99.02,99.14,44949.534,1735372799999,4471848.91202,16804,17888.318,1780451.82863,0
+1735372800000,99.15,99.97,99.09,99.77,45457.187,1735376399999,4523916.28364,15557,21889.329,2178673.99134,0
+1735376400000,99.76,100.11,99.54,99.71,35022.406,1735379999999,3497340.69112,14052,16227.675,1620732.77652,0
+1735380000000,99.71,99.88,98.84,98.93,67373.616,1735383599999,6683813.16017,17599,35922.844,3563297.19173,0
+1735383600000,98.93,99.74,98.91,99.58,40000.768,1735387199999,3976411.78106,14014,20478.111,2035401.80675,0
+1735387200000,99.58,99.76,98.63,98.79,74049.217,1735390799999,7344904.79327,18552,39749.594,3943453.05871,0
+1735390800000,98.79,99.88,98.76,99.81,76172.136,1735394399999,7577377.83816,19935,37936.069,3773531.35203,0
+1735394400000,99.81,101.01,99.42,99.75,159491.547,1735397999999,15986406.80416,34641,75905.852,7609213.79010,0
+1735398000000,99.75,100.68,99.57,99.70,68801.006,1735401599999,6892069.09473,20950,31924.141,3198715.13683,0
+1735401600000,99.69,100.70,99.59,100.69,59186.256,1735405199999,5926225.47015,19658,30536.204,3057150.70482,0
+1735405200000,100.69,101.75,100.56,101.18,83293.955,1735408799999,8430016.43017,23237,39517.035,3999722.41443,0
+1735408800000,101.17,101.23,100.15,100.42,49959.877,1735412399999,5029221.00546,15975,21544.354,2169362.17887,0
+1735412400000,100.42,100.87,100.37,100.55,44648.475,1735415999999,4492581.70376,13373,27700.781,2787773.73777,0
+1735416000000,100.54,100.71,100.14,100.54,26824.101,1735419599999,2692994.58999,11532,14052.042,1410912.11799,0
+1735419600000,100.55,101.15,100.29,101.10,34075.115,1735423199999,3429776.93772,11254,20353.114,2048376.28583,0
+1735423200000,101.11,101.70,100.72,101.12,54173.484,1735426799999,5476486.51678,14049,25870.587,2615732.55409,0
+1735426800000,101.12,101.17,100.40,100.68,48904.510,1735430399999,4928670.64475,14448,26662.688,2686935.59642,0
+1735430400000,100.67,100.80,99.63,99.88,73997.012,1735433999999,7410688.76570,21376,28133.119,2818378.32526,0
+1735434000000,99.88,100.23,99.34,99.55,42949.516,1735437599999,4281901.81842,15931,20630.651,2056999.65733,0
+1735437600000,99.56,100.73,99.50,100.58,47213.154,1735441199999,4731811.91483,14766,26812.192,2686941.87452,0
+1735441200000,100.58,100.75,100.23,100.69,25154.094,1735444799999,2528571.20184,10782,13785.807,1385931.31332,0
+1735444800000,100.69,100.80,100.28,100.43,26259.417,1735448399999,2638722.37060,9956,13801.194,1387034.14475,0
+1735448400000,100.42,100.49,100.03,100.22,29215.464,1735451999999,2928311.08766,9128,12238.889,1226593.80271,0
+1735452000000,100.21,100.65,99.77,100.59,34157.884,1735455599999,3421854.98681,11547,16630.900,1666278.39616,0
+1735455600000,100.58,100.89,100.21,100.86,34411.063,1735459199999,3460364.39375,11037,15249.802,1533443.47628,0
+1735459200000,100.86,100.90,99.93,100.14,30661.303,1735462799999,3077363.43261,11172,14221.283,1427222.41351,0
+1735462800000,100.15,100.62,99.99,100.50,32997.863,1735466399999,3308314.04318,11533,17736.159,1778356.65093,0
+1735466400000,100.50,100.71,100.25,100.49,30492.583,1735469999999,3064168.24737,9570,11290.832,1135060.34456,0
+1735470000000,100.50,100.62,100.09,100.12,31024.121,1735473599999,3113320.71893,9070,14465.206,1451516.24346,0
+1735473600000,100.13,100.63,99.81,100.18,60919.270,1735477199999,6101422.79824,16401,29407.548,2946307.69340,0
+1735477200000,100.18,101.21,99.86,101.20,67397.883,1735480799999,6777768.50750,17766,32525.030,3273325.57377,0
+1735480800000,101.20,101.61,99.52,100.10,160091.942,1735484399999,16086662.93943,32283,72259.215,7266674.78527,0
+1735484400000,100.09,101.14,99.85,100.72,53505.878,1735487999999,5371659.56971,16396,27549.956,2766340.38619,0
+1735488000000,100.73,100.87,99.37,99.55,82553.269,1735491599999,8248694.37758,23486,34446.306,3442187.06322,0
+1735491600000,99.55,99.91,98.83,99.28,74638.063,1735495199999,7413817.61948,18969,33134.771,3293041.85134,0
+1735495200000,99.27,99.49,98.28,98.39,92614.379,1735498799999,9142664.97686,19208,40681.351,4017410.03177,0
+1735498800000,98.40,99.04,98.35,98.93,58313.931,1735502399999,5758071.67229,14931,34654.663,3422070.18276,0
+1735502400000,98.92,99.10,97.71,98.95,94382.339,1735505999999,9280955.01490,21526,42345.457,4165863.40570,0
+1735506000000,98.95,99.21,97.77,98.02,52764.996,1735509599999,5196950.44112,15573,27130.205,2672237.57713,0
+1735509600000,98.02,98.30,96.72,97.50,121526.670,1735513199999,11842980.16438,25075,54233.616,5286758.87805,0
+1735513200000,97.51,98.61,97.21,98.44,68695.523,1735516799999,6726507.25565,21261,39681.284,3885806.79389,0
+1735516800000,98.43,99.75,98.04,99.31,86051.883,1735520399999,8516922.79418,24713,45876.935,4540095.78407,0
+1735520400000,99.31,101.45,99.12,100.64,131534.043,1735523999999,13206770.77368,32515,68962.627,6923826.80963,0
+1735524000000,100.64,100.96,99.80,100.10,59684.337,1735527599999,5982577.55847,19757,28202.628,2827986.32395,0
+1735527600000,100.10,100.87,99.95,100.51,69630.183,1735531199999,6998901.11411,19654,33222.829,3339946.06539,0
+1735531200000,100.51,101.07,99.97,99.98,57780.235,1735534799999,5810488.48768,17230,25567.695,2572354.02782,0
+1735534800000,99.96,100.90,99.85,100.73,67562.917,1735538399999,6780186.03072,18492,34205.025,3431483.15855,0
+1735538400000,100.73,102.52,100.68,102.36,117774.703,1735541999999,12000454.23707,26948,64677.352,6588696.84118,0
+1735542000000,102.36,102.45,101.18,101.72,55697.417,1735545599999,5668664.41070,19009,25771.661,2622749.42980,0
+1735545600000,101.72,102.33,101.40,101.72,57144.226,1735549199999,5823490.71227,18528,27889.732,2843577.44799,0
+1735549200000,101.72,102.25,101.33,102.11,59951.877,1735552799999,6101837.37148,17938,30165.714,3070175.91057,0
+1735552800000,102.12,102.44,101.94,102.20,48316.673,1735556399999,4937491.71677,17462,21589.163,2206144.86946,0
+1735556400000,102.19,103.00,101.67,102.18,93972.459,1735559999999,9613371.48381,26550,47267.768,4836310.92639,0
+1735560000000,102.19,102.74,101.96,102.55,67612.698,1735563599999,6917939.27651,20827,33595.964,3437690.22120,0
+1735563600000,102.54,102.64,99.04,99.23,178026.998,1735567199999,17905038.16653,42207,77318.862,7772156.12939,0
+1735567200000,99.24,100.06,97.84,98.68,192540.468,1735570799999,19068486.05683,48047,89840.741,8900757.86151,0
+1735570800000,98.69,99.45,97.63,98.37,203139.770,1735574399999,19983441.38979,46226,98226.219,9664527.38862,0
+1735574400000,98.37,98.80,97.30,98.00,99003.322,1735577999999,9703547.58943,30013,50096.644,4911310.35585,0
+1735578000000,98.00,101.57,97.77,101.03,176991.751,1735581599999,17684075.39885,44281,90536.649,9041183.16967,0
+1735581600000,101.02,102.04,100.71,101.43,113034.560,1735585199999,11469638.03589,32781,57766.869,5862317.91410,0
+1735585200000,101.44,101.75,100.75,101.15,72426.173,1735588799999,7329288.00106,30339,32400.660,3280990.46105,0
+1735588800000,101.16,102.30,101.16,101.52,66191.971,1735592399999,6734101.31161,19566,34793.287,3540408.56794,0
+1735592400000,101.53,101.61,98.13,98.46,186223.432,1735595999999,18491970.62138,43909,90391.539,8965136.90896,0
+1735596000000,98.46,99.82,98.37,99.40,87022.171,1735599599999,8625433.53997,21905,46446.904,4603350.80750,0
+1735599600000,99.39,99.54,98.78,99.36,45345.562,1735603199999,4494046.81588,16398,21373.483,2118452.50231,0
+1735603200000,99.35,99.54,98.40,98.50,65440.655,1735606799999,6480360.87381,19088,29072.791,2879421.63217,0
+1735606800000,98.50,98.88,98.11,98.66,52858.623,1735610399999,5206867.90823,18377,24713.072,2434793.89192,0
+1735610400000,98.67,99.30,98.42,98.78,35667.280,1735613999999,3526190.15859,13125,17260.915,1706614.64620,0
+1735614000000,98.79,98.92,98.20,98.32,38968.376,1735617599999,3839063.98489,13447,17903.301,1763914.07386,0
+1735617600000,98.32,98.93,97.84,97.95,44269.025,1735621199999,4352042.73123,12810,23133.001,2274784.78726,0
+1735621200000,97.95,98.60,97.69,98.43,39755.516,1735624799999,3904308.38731,13677,20908.191,2053761.50257,0
+1735624800000,98.43,99.05,98.08,98.31,58966.221,1735628399999,5810670.39934,17054,31644.599,3118223.72344,0
+1735628400000,98.30,98.83,98.23,98.73,32186.493,1735631999999,3170575.59590,11215,18363.620,1809040.19674,0
+1735632000000,98.73,100.99,98.67,100.06,117625.964,1735635599999,11763820.39305,27699,56315.100,5628540.14831,0
+1735635600000,100.04,101.19,99.87,101.02,72029.838,1735639199999,7248141.00581,17394,34528.697,3474991.38835,0
+1735639200000,101.02,101.81,100.42,101.38,80539.431,1735642799999,8148083.14822,19989,37998.357,3844162.72647,0
+1735642800000,101.38,102.37,101.23,102.35,123578.143,1735646399999,12582197.40011,23476,61223.238,6235318.33530,0
+1735646400000,102.34,103.52,102.14,102.52,116334.338,1735649999999,11967102.15205,26463,61259.618,6301167.29126,0
+1735650000000,102.53,104.87,102.44,104.24,242826.788,1735653599999,25151113.63984,43642,138578.910,14360039.07598,0
+1735653600000,104.23,104.76,103.64,104.10,128824.410,1735657199999,13433479.21143,31333,65976.034,6880885.76168,0
+1735657200000,104.10,104.55,103.30,104.19,90278.808,1735660799999,9380509.63632,22976,42898.548,4458055.06352,0
+1735660800000,104.20,104.76,103.60,104.09,112338.886,1735664399999,11709240.21680,25045,49715.624,5182219.97258,0
+1735664400000,104.09,104.29,101.44,102.84,191298.649,1735667999999,19639738.25485,38894,90307.923,9265235.57111,0
+1735668000000,102.84,103.89,102.73,103.74,90209.526,1735671599999,9330583.30611,22727,47209.542,4883686.55759,0
+1735671600000,103.74,103.93,102.73,102.82,81167.563,1735675199999,8385557.55796,19060,38944.398,4025056.10833,0
+1735675200000,102.82,103.18,102.61,103.08,56942.237,1735678799999,5860163.80792,15575,28076.889,2889740.43893,0
+1735678800000,103.07,103.86,102.71,103.84,46227.872,1735682399999,4774900.93143,14731,23837.403,2462637.87355,0
+1735682400000,103.84,104.12,103.26,103.58,55684.474,1735685999999,5770408.14633,16612,25458.628,2637936.46519,0
+1735686000000,103.57,103.80,102.61,103.22,53618.366,1735689599999,5533100.21767,18916,23199.646,2394028.27990,0
+1735689600000,103.23,105.06,103.20,105.00,89104.968,1735693199999,9292786.93662,23932,51972.489,5421749.04757,0
+1735693200000,104.99,105.79,104.66,104.95,116709.654,1735696799999,12273852.92964,28144,56753.054,5970084.25497,0
+1735696800000,104.94,105.23,104.18,104.87,63003.144,1735700399999,6592671.99444,19425,29736.139,3111082.00051,0
+1735700400000,104.88,104.90,104.17,104.18,39762.467,1735703999999,4155124.85165,13820,16229.933,1696405.57001,0
+1735704000000,104.18,104.39,103.71,104.15,46069.167,1735707599999,4792596.20172,15906,21329.934,2218906.47099,0
+1735707600000,104.14,105.33,104.04,105.22,68047.535,1735711199999,7129453.01229,19993,37075.225,3885359.25252,0
+1735711200000,105.22,105.24,104.62,105.09,46551.424,1735714799999,4886159.23790,15832,19043.724,1998827.62752,0
+1735714800000,105.09,105.09,104.10,104.11,36703.284,1735718399999,3836805.82834,13536,13932.753,1456519.22495,0
+1735718400000,104.11,104.27,102.73,102.76,71132.140,1735721999999,7355739.42700,21490,32499.166,3359644.02898,0
+1735722000000,102.76,103.34,102.00,102.84,127049.894,1735725599999,13031808.91386,31140,60452.201,6202018.80311,0
+1735725600000,102.84,103.33,102.65,102.68,52860.177,1735729199999,5441921.71782,16309,30999.101,3192025.03117,0
+1735729200000,102.69,104.29,102.26,103.69,70937.830,1735732799999,7327554.88588,20709,38690.612,3996707.66087,0
+1735732800000,103.69,104.85,103.53,104.77,69207.659,1735736399999,7205866.94509,19202,35670.111,3714051.25933,0
+1735736400000,104.78,105.26,104.01,104.27,96877.375,1735739999999,10145008.61867,63606,44929.833,4703055.78876,0
+1735740000000,104.27,104.93,103.59,104.71,113359.031,1735743599999,11823782.56972,26221,63356.318,6610949.99620,0
+1735743600000,104.70,105.16,103.60,104.88,92734.540,1735747199999,9680628.40863,23443,49726.820,5193123.73312,0
+1735747200000,104.89,106.09,104.73,105.19,137964.660,1735750799999,14546271.51416,34733,68394.599,7213581.38025,0
+1735750800000,105.20,105.40,103.94,104.82,73755.154,1735754399999,7713940.25193,21882,38105.952,3985153.23364,0
+1735754400000,104.82,106.68,104.03,106.55,133065.691,1735757999999,14026038.90451,32056,79224.794,8350657.25049,0
+1735758000000,106.55,107.17,104.88,107.12,160916.672,1735761599999,17104233.73813,40171,86902.650,9235818.15390,0
+1735761600000,107.13,108.10,105.74,105.97,181786.691,1735765199999,19443238.27073,41833,90727.583,9702820.58407,0
+1735765200000,105.98,106.25,105.14,105.45,85498.217,1735768799999,9031170.14906,23247,41335.365,4368251.92350,0
+1735768800000,105.46,105.51,104.70,104.98,57429.797,1735772399999,6029710.81696,17367,27872.411,2926267.59719,0
+1735772400000,104.97,105.47,104.62,105.19,61375.117,1735775999999,6447096.35900,18928,36228.289,3806496.44895,0
+1735776000000,105.18,108.06,105.01,107.51,207515.068,1735779599999,22223045.96145,50899,107552.169,11513163.22618,0
+1735779600000,107.50,108.05,106.24,106.66,82969.600,1735783199999,8890451.53864,24714,37745.954,4044629.67953,0
+1735783200000,106.66,106.84,105.86,106.06,47668.232,1735786799999,5066248.23707,16864,22643.202,2406555.08890,0
+1735786800000,106.05,106.41,105.58,105.58,51680.224,1735790399999,5476057.69333,15216,29182.814,3093281.44204,0
+1735790400000,105.59,107.12,105.38,106.33,116586.215,1735793999999,12390454.98726,26567,65621.122,6976903.86930,0
+1735794000000,106.34,106.60,105.61,105.80,68167.319,1735797599999,7235131.13975,20315,35213.172,3738836.20373,0
+1735797600000,105.79,106.24,105.38,105.92,61003.898,1735801199999,6452800.11058,17847,31710.947,3354995.47387,0
+1735801200000,105.93,106.13,105.63,106.01,41010.179,1735804799999,4343990.29936,13376,18059.178,1912832.91906,0
+1735804800000,106.01,106.48,105.57,106.27,55448.311,1735808399999,5878570.12489,16898,31383.788,3327928.10565,0
+1735808400000,106.26,107.03,106.10,106.88,83885.604,1735811999999,8938522.88588,21015,40722.779,4339993.96556,0
+1735812000000,106.89,106.93,106.30,106.68,63556.580,1735815599999,6774718.54131,18877,31226.181,3328925.83100,0
+1735815600000,106.68,106.78,105.85,106.32,136202.662,1735819199999,14465131.89182,27859,58621.711,6227038.37570,0
+1735819200000,106.32,106.83,106.03,106.64,67490.771,1735822799999,7185816.46106,19582,37117.620,3951848.42348,0
+1735822800000,106.63,107.84,106.43,107.31,115437.130,1735826399999,12361762.16965,30268,57023.346,6106993.26676,0
+1735826400000,107.32,108.67,106.07,107.16,246343.457,1735829999999,26413433.68426,55981,113972.920,12222563.62890,0
+1735830000000,107.16,107.33,105.76,106.23,129540.320,1735833599999,13789752.78190,34695,59066.097,6288414.37589,0
+1735833600000,106.23,106.85,105.60,106.25,114460.409,1735837199999,12165681.93707,26491,55593.450,5910054.90045,0
+1735837200000,106.25,106.75,104.65,105.27,124356.339,1735840799999,13124479.97205,27588,51761.118,5463426.88126,0
+1735840800000,105.27,105.79,105.00,105.61,66457.485,1735844399999,7006073.28939,18827,34197.986,3605434.38556,0
+1735844400000,105.61,105.92,105.00,105.06,55063.070,1735847999999,5807371.02789,15376,26011.195,2744067.76199,0
+1735848000000,105.07,105.54,104.68,104.90,70783.583,1735851599999,7442878.57335,18821,29664.403,3119360.88359,0
+1735851600000,104.90,105.44,104.55,105.41,43961.169,1735855199999,4614256.52998,13958,22513.634,2363800.79601,0
+1735855200000,105.41,105.56,104.84,105.28,45615.601,1735858799999,4800931.06869,12759,24417.767,2569710.09999,0
+1735858800000,105.28,105.53,105.05,105.08,34490.511,1735862399999,3631208.30310,10827,15435.099,1625324.87199,0
+1735862400000,105.08,105.99,105.08,105.26,62946.336,1735865999999,6641864.03459,19146,35496.813,3746257.83681,0
+1735866000000,105.26,105.93,104.83,105.71,61326.529,1735869599999,6455413.63135,18144,29302.131,3086919.68010,0
+1735869600000,105.71,106.80,105.42,106.35,75690.408,1735873199999,8044301.22883,22055,36257.534,3855069.75891,0
+1735873200000,106.36,106.84,105.72,106.34,78803.612,1735876799999,8381373.42948,43981,39807.702,4234310.24215,0
+1735876800000,106.34,106.34,105.38,105.51,52299.203,1735880399999,5532277.25247,16343,28713.871,3037894.25864,0
+1735880400000,105.52,105.59,104.73,105.09,61074.700,1735883999999,6415665.63346,16551,28416.711,2984727.07249,0
+1735884000000,105.08,105.57,104.81,104.85,48185.807,1735887599999,5068278.09216,14871,24302.715,2556792.00703,0
+1735887600000,104.84,104.87,104.06,104.58,78392.473,1735891199999,8181728.60481,21108,32144.512,3355284.39866,0
+1735891200000,104.57,105.25,104.50,105.15,56910.124,1735894799999,5969304.16118,17212,28541.365,2993787.28435,0
+1735894800000,105.14,106.37,105.13,105.89,91433.310,1735898399999,9690650.60662,22096,43105.925,4567585.81100,0
+1735898400000,105.90,106.29,105.59,106.10,55192.548,1735901999999,5848273.83758,19700,27282.325,2890939.37895,0
+1735902000000,106.09,107.62,106.06,107.48,91700.418,1735905599999,9814837.86784,23255,46508.474,4976383.43669,0
+1735905600000,107.47,108.36,107.30,107.32,133058.353,1735909199999,14357803.78641,28148,70833.765,7644032.18935,0
+1735909200000,107.32,108.24,107.19,107.71,90027.881,1735912799999,9693098.54783,23884,44577.168,4800850.88341,0
+1735912800000,107.71,109.34,107.70,108.98,138713.499,1735916399999,15083011.21584,32602,77879.134,8466980.52745,0
+1735916400000,108.98,109.75,108.71,109.32,105610.279,1735919999999,11548819.14613,27463,58876.783,6438640.71053,0
+1735920000000,109.31,110.75,108.88,110.21,191437.729,1735923599999,21051766.86612,39416,98506.510,10833142.11710,0
+1735923600000,110.21,110.93,109.90,110.19,89508.364,1735927199999,9877801.78150,23490,44966.479,4963114.89068,0
+1735927200000,110.19,111.48,110.16,111.33,89605.224,1735930799999,9946490.45993,22575,48332.481,5365496.14256,0
+1735930800000,111.32,113.69,111.08,113.28,214644.407,1735934399999,24163472.32610,42703,120348.146,13537310.87493,0
+1735934400000,113.27,114.31,112.34,114.08,165428.085,1735937999999,18776698.00813,38093,74138.924,8418542.18661,0
+1735938000000,114.08,114.41,113.15,114.39,97842.074,1735941599999,11130125.14793,27249,43492.108,4948245.95699,0
+1735941600000,114.40,114.84,113.43,113.47,108632.458,1735945199999,12407045.59287,26558,50117.970,5724457.51205,0
+1735945200000,113.47,113.85,112.61,112.72,71749.839,1735948799999,8116643.84428,22079,31409.324,3553409.96563,0
+1735948800000,112.72,112.88,111.50,111.52,94222.302,1735952399999,10562234.05538,26562,39859.657,4468623.33016,0
+1735952400000,111.52,111.65,110.73,111.33,82403.716,1735955999999,9163201.12802,23712,40502.431,4504991.00676,0
+1735956000000,111.33,112.26,111.33,112.17,72715.275,1735959599999,8135613.17527,24625,41337.135,4625403.80733,0
+1735959600000,112.17,112.25,111.60,112.12,36219.726,1735963199999,4053937.35361,15855,16675.347,1866682.26966,0
+1735963200000,112.12,112.14,110.97,111.44,49659.427,1735966799999,5533159.83053,18273,17989.835,2004409.56345,0
+1735966800000,111.43,111.61,111.20,111.48,29078.378,1735970399999,3239714.29077,13730,15865.080,1767727.19883,0
+1735970400000,111.48,111.80,111.22,111.40,37660.564,1735973999999,4200133.75987,15018,19896.596,2219236.00715,0
+1735974000000,111.41,111.99,111.19,111.76,54544.746,1735977599999,6085464.04404,18265,29391.353,3279528.30748,0
+1735977600000,111.76,112.18,110.70,110.71,81253.333,1735981199999,9054393.54850,23674,36765.040,4100192.87950,0
+1735981200000,110.70,111.33,110.50,111.20,55402.656,1735984799999,6147499.03961,19376,28341.669,3146174.47222,0
+1735984800000,111.20,112.23,110.77,112.06,61185.050,1735988399999,6817818.28593,21178,30981.054,3453000.89778,0
+1735988400000,112.06,112.24,111.26,111.36,52826.626,1735991999999,5903050.67779,16968,25036.580,2797580.30992,0
+1735992000000,111.36,112.03,111.26,111.62,62134.636,1735995599999,6937419.37085,21421,32009.468,3574129.39904,0
+1735995600000,111.62,112.20,111.29,111.95,61927.366,1735999199999,6924562.06442,19996,33180.987,3710629.72345,0
+1735999200000,111.95,112.75,111.90,112.26,81258.637,1736002799999,9119585.90575,21792,40344.916,4528300.26840,0
+1736002800000,112.26,112.29,110.01,110.67,176003.835,1736006399999,19520031.50772,41428,79564.595,8822714.11836,0
+1736006400000,110.68,111.35,110.42,111.12,68363.911,1736009999999,7586211.65652,24260,34036.032,3777799.02821,0
+1736010000000,111.13,111.22,110.75,111.21,41333.856,1736013599999,4589317.19157,15682,19884.129,2207897.96354,0
+1736013600000,111.21,111.23,110.48,110.77,33318.983,1736017199999,3692265.72360,15076,16776.864,1859368.59091,0
+1736017200000,110.77,111.22,110.66,111.00,21845.124,1736020799999,2423323.27507,11749,11674.577,1295014.16441,0
+1736020800000,110.99,111.24,110.82,111.03,43597.744,1736024399999,4840190.27243,15490,21844.190,2425610.14984,0
+1736024400000,111.03,111.72,111.03,111.20,56848.164,1736027999999,6328838.17238,16947,28532.888,3177766.93985,0
+1736028000000,111.20,111.38,110.90,111.05,37079.330,1736031599999,4119404.94805,12349,15995.349,1776957.26523,0
+1736031600000,111.04,111.47,110.92,111.19,27039.728,1736035199999,3006022.81607,12094,13373.205,1486941.44958,0
+1736035200000,111.19,111.25,110.72,110.86,39690.070,1736038799999,4402139.04886,15326,16709.508,1853636.45738,0
+1736038800000,110.87,111.09,110.55,110.85,39500.494,1736042399999,4374494.74640,15704,16537.174,1831455.72592,0
+1736042400000,110.85,111.59,110.85,111.24,29929.505,1736045999999,3329339.10219,13336,14386.559,1600358.60977,0
+1736046000000,111.23,111.83,110.98,111.83,25424.188,1736049599999,2829886.22015,12179,13349.644,1486439.16048,0
+1736049600000,111.83,112.57,111.63,112.54,40476.264,1736053199999,4536637.28071,16442,22825.280,2558509.72732,0
+1736053200000,112.54,112.96,111.76,112.25,65372.401,1736056799999,7340899.45936,20310,25819.479,2899961.91094,0
+1736056800000,112.24,112.36,111.79,112.03,26881.955,1736060399999,3011494.65434,12632,10093.758,1130797.03979,0
+1736060400000,112.02,112.52,111.62,111.89,61058.780,1736063999999,6843886.02810,18361,23637.899,2649278.05627,0
+1736064000000,111.89,112.05,110.71,110.99,101264.492,1736067599999,11248740.12699,26843,40343.128,4481083.60534,0
+1736067600000,110.98,111.45,110.73,110.74,60824.154,1736071199999,6752408.30958,17190,32000.134,3553864.77951,0
+1736071200000,110.74,111.34,110.68,111.21,45790.781,1736074799999,5083226.88058,16521,24651.118,2736835.88500,0
+1736074800000,111.21,112.16,111.16,111.62,73991.828,1736078399999,8269558.09987,19731,30613.923,3421696.19329,0
+1736078400000,111.61,112.87,111.20,112.18,90053.067,1736081999999,10099708.75364,23640,45630.344,5116242.55675,0
+1736082000000,112.18,112.48,111.81,111.91,68413.708,1736085599999,7670828.49287,21577,28828.297,3233093.42100,0
+1736085600000,111.90,112.43,110.78,112.04,106493.633,1736089199999,11868680.55912,27711,50223.018,5597189.92775,0
+1736089200000,112.03,112.45,111.16,112.26,61808.958,1736092799999,6908465.67131,18974,27626.847,3088140.30577,0
+1736092800000,112.26,112.74,111.61,112.43,62710.007,1736096399999,7032500.87003,20520,33328.425,3738318.03722,0
+1736096400000,112.42,112.45,111.68,112.10,41229.695,1736099999999,4622176.66497,15179,19259.981,2159309.73759,0
+1736100000000,112.10,112.69,111.54,112.42,48514.449,1736103599999,5444990.50526,17303,24317.063,2730161.08391,0
+1736103600000,112.41,113.04,112.25,112.65,48462.046,1736107199999,5460363.58680,15350,22958.462,2587715.03315,0
+1736107200000,112.65,114.17,112.63,112.93,98489.801,1736110799999,11175042.75268,25463,53796.832,6103932.10026,0
+1736110800000,112.94,114.43,112.94,114.41,88789.413,1736114399999,10107317.15901,23395,47604.389,5418104.68652,0
+1736114400000,114.41,116.12,114.19,115.96,130237.797,1736117999999,15004714.91779,33982,67714.802,7804398.27045,0
+1736118000000,115.97,116.11,114.86,115.70,91844.367,1736121599999,10596310.49360,27337,40670.136,4693690.13697,0
+1736121600000,115.71,115.95,114.54,114.98,111879.545,1736125199999,12897457.08290,32727,51055.766,5886232.60819,0
+1736125200000,114.99,116.23,113.78,116.18,149053.877,1736128799999,17152216.98976,39224,74008.834,8519352.17961,0
+1736128800000,116.18,116.95,115.73,115.96,133316.120,1736132399999,15500710.48136,38357,68607.504,7979478.67657,0
+1736132400000,115.94,116.22,115.44,115.58,61891.529,1736135999999,7165857.63857,20688,32389.761,3750303.01092,0
+1736136000000,115.59,115.98,115.04,115.35,55160.142,1736139599999,6366469.53996,20465,26915.844,3106397.65777,0
+1736139600000,115.35,115.49,114.57,114.85,80634.308,1736143199999,9266126.98925,23051,38835.514,4464008.46500,0
+1736143200000,114.84,115.14,114.22,114.37,60821.905,1736146799999,6971302.36307,18656,31665.776,3631508.27387,0
+1736146800000,114.37,114.65,113.18,113.57,108604.375,1736150399999,12351069.50201,27948,48402.693,5503687.19634,0
+1736150400000,113.57,114.11,112.96,112.99,87881.155,1736153999999,9972811.11336,27293,41227.383,4681303.71649,0
+1736154000000,112.99,113.34,112.54,112.99,74382.874,1736157599999,8399291.35996,19652,39954.550,4512306.54110,0
+1736157600000,112.99,113.34,112.68,113.33,64607.344,1736161199999,7306712.31719,17829,30177.155,3412730.94854,0
+1736161200000,113.33,113.91,112.90,113.56,66567.986,1736164799999,7554309.86517,19906,32948.656,3739428.26031,0
+1736164800000,113.55,113.69,112.26,112.40,86977.438,1736168399999,9816835.45788,23410,38630.111,4362405.11455,0
+1736168400000,112.40,112.91,111.60,112.81,116749.725,1736171999999,13099816.91806,27952,58719.670,6590772.72166,0
+1736172000000,112.82,114.73,111.84,113.95,152080.535,1736175599999,17224158.05302,43172,68746.094,7792404.52800,0
+1736175600000,113.95,115.35,113.47,114.38,189545.324,1736179199999,21731678.23992,47202,93499.686,10718420.13013,0
+1736179200000,114.38,117.39,114.37,115.99,234088.356,1736182799999,27192063.43221,94393,123055.338,14290922.94384,0
+1736182800000,115.99,116.00,114.15,114.64,157320.520,1736186399999,18109025.45022,35846,70782.867,8145523.18905,0
+1736186400000,114.64,114.93,113.92,114.56,89028.217,1736189999999,10189348.01423,23149,44730.489,5119746.96994,0
+1736190000000,114.57,115.04,114.33,114.54,31840.615,1736193599999,3654160.74155,14056,16871.990,1936341.80184,0
+1736193600000,114.53,114.60,113.45,113.64,83661.128,1736197199999,9537341.07690,21533,42123.453,4802906.10934,0
+1736197200000,113.65,113.78,113.00,113.15,69899.036,1736200799999,7924852.87176,20250,35132.015,3983817.95100,0
+1736200800000,113.15,113.89,113.07,113.50,36483.845,1736204399999,4138358.81433,12737,18900.890,2144004.42759,0
+1736204400000,113.49,114.02,113.13,113.97,40371.965,1736207999999,4586505.32136,14684,21596.834,2453935.46941,0
+1736208000000,113.97,114.12,113.29,113.66,51193.482,1736211599999,5818892.17441,18273,20486.497,2329402.21415,0
+1736211600000,113.65,114.88,113.20,114.49,60421.260,1736215199999,6892249.41743,17342,27339.604,3120896.56900,0
+1736215200000,114.50,114.71,113.04,113.11,118265.073,1736218799999,13460604.84455,25198,37879.546,4310251.10777,0
+1736218800000,113.10,113.40,112.70,113.27,83604.407,1736222399999,9446637.66258,19015,36702.606,4148942.24696,0
+1736222400000,113.27,113.82,112.51,112.53,55812.280,1736225999999,6316635.32412,16226,22138.420,2506207.57289,0
+1736226000000,112.52,112.99,112.33,112.92,41480.691,1736229599999,4670582.41689,14294,24939.065,2808340.05663,0
+1736229600000,112.92,114.30,112.54,113.58,102752.919,1736233199999,11636590.59256,22406,62754.517,7110392.00588,0
+1736233200000,113.57,113.79,112.83,112.91,48770.244,1736236799999,5528273.46625,14256,18394.443,2085343.43959,0
+1736236800000,112.91,113.50,112.69,113.30,52004.970,1736240399999,5883437.60662,16376,29211.994,3305236.16082,0
+1736240400000,113.30,113.44,112.46,112.77,58651.996,1736243999999,6620084.31302,16222,26217.098,2959468.25138,0
+1736244000000,112.77,112.84,112.10,112.68,51363.981,1736247599999,5777129.01674,16110,26720.312,3005802.65634,0
+1736247600000,112.67,112.74,110.79,111.47,164644.291,1736251199999,18356313.94867,30758,69231.803,7716061.51073,0
+1736251200000,111.47,111.63,110.10,110.61,163461.579,1736254799999,18118515.99434,28558,64915.064,7198349.94735,0
+1736254800000,110.62,111.57,110.48,111.10,87805.164,1736258399999,9752280.87764,21394,47469.723,5272567.32730,0
+1736258400000,111.12,111.36,107.32,109.35,174415.281,1736261999999,19196310.75707,35230,58625.422,6465649.45119,0
+1736262000000,109.35,109.64,103.79,106.10,861484.544,1736265599999,91856293.27953,174948,419940.717,44802218.46496,0
+1736265600000,106.10,106.55,105.82,105.90,196505.773,1736269199999,20862816.17129,42593,95571.239,10148743.75313,0
+1736269200000,105.91,106.40,105.05,105.72,191568.830,1736272799999,20279238.30597,37597,83359.394,8824924.36202,0
+1736272800000,105.72,106.14,104.15,104.70,113980.808,1736276399999,11969458.22358,29355,51873.501,5448625.70047,0
+1736276400000,104.69,104.90,102.88,103.58,161852.429,1736279999999,16787926.49763,37313,69059.571,7166501.73902,0
+1736280000000,103.57,103.98,102.26,103.15,155970.465,1736283599999,16089313.31083,37146,79462.451,8201616.32338,0
+1736283600000,103.14,103.89,102.16,102.17,93297.944,1736287199999,9620359.07989,25138,52181.828,5383258.28078,0
+1736287200000,102.16,103.47,102.00,103.46,68473.580,1736290799999,7037562.69872,21566,37926.375,3898784.86931,0
+1736290800000,103.46,103.46,102.62,102.67,65045.505,1736294399999,6699478.09643,19953,31469.987,3241595.44012,0
+1736294400000,102.67,104.81,102.58,104.63,99201.381,1736297999999,10306862.85619,27914,57252.900,5948892.39652,0
+1736298000000,104.64,104.66,103.37,104.13,68627.413,1736301599999,7140246.31602,23448,25126.114,2614501.07313,0
+1736301600000,104.15,104.96,103.62,103.86,76680.475,1736305199999,8007257.96807,25210,34527.528,3605774.56188,0
+1736305200000,103.86,104.17,102.61,103.07,125561.843,1736308799999,12962380.33832,35324,56974.736,5881663.63565,0
+1736308800000,103.07,103.70,102.18,102.45,105405.547,1736312399999,10834668.26417,28339,47846.610,4920246.96076,0
+1736312400000,102.44,103.66,102.08,102.65,92854.080,1736315999999,9559190.16025,28270,47900.448,4932646.39007,0
+1736316000000,102.66,103.30,100.57,100.59,189560.841,1736319599999,19295529.78089,44775,79517.335,8101005.76862,0
+1736319600000,100.58,102.63,100.50,102.51,102699.296,1736323199999,10424527.37358,29289,56131.978,5699925.69299,0
+1736323200000,102.50,103.60,102.40,103.20,109617.357,1736326799999,11301225.98796,28503,64692.390,6670164.37512,0
+1736326800000,103.20,103.79,102.96,103.00,57236.512,1736330399999,5916600.77105,23283,25255.354,2611006.68844,0
+1736330400000,103.01,103.61,102.76,103.13,48153.529,1736333999999,4969053.03968,19898,23363.792,2411082.00924,0
+1736334000000,103.13,103.17,101.20,102.10,121195.721,1736337599999,12355865.54039,29722,59908.037,6108243.91551,0
+1736337600000,102.10,102.95,101.62,101.66,79492.285,1736341199999,8130120.11209,26005,41092.309,4203752.42778,0
+1736341200000,101.66,102.76,101.66,102.20,87313.080,1736344799999,8935044.28889,29428,41124.519,4209035.41177,0
+1736344800000,102.19,103.25,101.97,102.35,94711.694,1736348399999,9714851.84003,31887,47669.265,4890216.26060,0
+1736348400000,102.34,103.33,101.46,102.77,108227.910,1736351999999,11075039.17676,31562,56414.188,5773959.68882,0
+1736352000000,102.78,103.11,100.85,100.95,113062.166,1736355599999,11534237.10017,32825,51447.424,5252898.81381,0
+1736355600000,100.94,101.31,97.13,100.40,523518.571,1736359199999,51788012.28136,108563,236299.514,23374791.12518,0
+1736359200000,100.40,102.13,99.83,100.67,202913.457,1736362799999,20524560.58721,46004,92279.742,9334310.63205,0
+1736362800000,100.68,101.45,100.01,100.16,97592.826,1736366399999,9817873.95371,32632,45226.131,4550606.03858,0
+1736366400000,100.16,100.82,99.56,100.33,54935.328,1736369999999,5506143.35965,21654,23426.049,2347760.21727,0
+1736370000000,100.34,100.74,99.42,100.29,69681.935,1736373599999,6975493.45454,26456,37072.745,3711762.26936,0
+1736373600000,100.28,102.18,100.26,101.89,62159.862,1736377199999,6303317.68865,22471,28711.748,2910394.03702,0
+1736377200000,101.90,101.97,101.21,101.35,44285.337,1736380799999,4497216.82585,17692,24041.390,2442112.31664,0
+1736380800000,101.35,101.95,100.93,101.94,47767.222,1736384399999,4841547.31626,18253,26996.666,2737008.15330,0
+1736384400000,101.95,102.49,101.46,101.53,42241.574,1736387999999,4308848.49731,17276,20668.854,2108929.10781,0
+1736388000000,101.54,101.89,100.28,101.88,83953.995,1736391599999,8492535.64397,27517,43361.781,4386151.93109,0
+1736391600000,101.87,101.88,101.20,101.60,32016.053,1736395199999,3250160.64214,15900,15664.543,1590474.59311,0
+1736395200000,101.59,102.18,101.13,102.15,50134.066,1736398799999,5096544.82708,18607,24689.273,2510755.76570,0
+1736398800000,102.15,102.59,101.84,102.11,48070.138,1736402399999,4913989.32136,17952,21485.077,2196371.09398,0
+1736402400000,102.10,102.55,101.55,102.19,44888.176,1736405999999,4582775.72054,18850,23032.044,2351903.85130,0
+1736406000000,102.18,102.57,100.25,100.97,110285.801,1736409599999,11159133.07383,31303,50441.367,5101036.56051,0
+1736409600000,100.96,102.40,100.64,102.11,107049.153,1736413199999,10865163.13045,29946,51199.362,5197438.95363,0
+1736413200000,102.10,103.35,102.00,103.02,106461.354,1736416799999,10952140.20076,27484,54927.512,5648731.41357,0
+1736416800000,103.02,103.26,101.66,103.05,112942.694,1736420399999,11568439.02695,27645,49622.963,5085060.71648,0
+1736420400000,103.05,103.93,102.45,103.92,90277.024,1736423999999,9325314.38949,26520,47245.183,4880749.83533,0
+1736424000000,103.92,104.21,102.64,103.36,125803.706,1736427599999,13027496.49195,31955,64503.169,6679329.66423,0
+1736427600000,103.37,103.72,100.54,100.60,222347.148,1736431199999,22675893.35056,48271,97735.095,9968842.09039,0
+1736431200000,100.59,102.43,99.81,102.37,235631.456,1736434799999,23887941.99155,49768,114620.487,11625116.51759,0
+1736434800000,102.38,105.43,102.07,105.10,272755.156,1736438399999,28364445.54991,53691,154720.314,16092786.68437,0
+1736438400000,105.10,105.79,104.11,104.76,207135.124,1736441999999,21740047.16297,43218,95856.433,10062068.27094,0
+1736442000000,104.77,104.97,102.42,103.13,201231.671,1736445599999,20868375.76028,39189,81847.429,8484942.58959,0
+1736445600000,103.13,104.35,103.00,104.11,154075.961,1736449199999,15973986.82798,36029,87337.444,9056575.92062,0
+1736449200000,104.13,104.31,101.84,102.07,127245.934,1736452799999,13083213.77930,32159,54231.812,5577215.76211,0
+1736452800000,102.06,102.58,100.50,101.91,169132.764,1736456399999,17168212.68167,45384,84723.279,8601250.91206,0
+1736456400000,101.90,103.19,101.64,102.55,75563.420,1736459999999,7751107.54062,26172,40886.566,4193970.11820,0
+1736460000000,102.56,103.24,102.19,102.58,64003.223,1736463599999,6579372.93455,18859,29677.076,3052206.69111,0
+1736463600000,102.56,102.85,101.85,102.18,48964.284,1736467199999,5011712.45885,15691,22249.722,2277663.58643,0
+1736467200000,102.19,103.15,102.03,102.82,79261.163,1736470799999,8132714.41144,26793,41847.604,4294481.22526,0
+1736470800000,102.82,103.53,102.54,103.24,61749.266,1736474399999,6364763.66834,22854,30196.311,3113454.08379,0
+1736474400000,103.24,104.16,103.24,103.60,67880.312,1736477999999,7039516.62022,23128,33890.555,3514900.03375,0
+1736478000000,103.61,104.41,103.57,104.34,46107.375,1736481599999,4796789.75819,16319,25617.537,2665545.70693,0
+1736481600000,104.35,104.53,103.37,103.66,50209.527,1736485199999,5212584.05443,17285,21377.852,2219476.05109,0
+1736485200000,103.67,104.27,103.47,103.82,63640.952,1736488799999,6612894.13000,19001,34467.126,3582100.68981,0
+1736488800000,103.83,104.44,103.43,104.40,62645.371,1736492399999,6514686.87747,18062,37324.845,3883335.32804,0
+1736492400000,104.41,105.91,104.21,105.12,102918.192,1736495999999,10824071.45764,28063,52418.287,5513932.93847,0
+1736496000000,105.13,105.61,104.55,104.98,62823.736,1736499599999,6602561.60177,20751,31447.532,3305268.51818,0
+1736499600000,104.98,105.02,104.32,104.46,43467.056,1736503199999,4549459.38309,15015,22088.836,2311818.48356,0
+1736503200000,104.47,104.90,104.13,104.73,42808.138,1736506799999,4475896.56382,14420,22549.303,2358188.56963,0
+1736506800000,104.73,104.77,103.78,104.47,54839.416,1736510399999,5713618.24524,15195,26332.065,2743373.34517,0
+1736510400000,104.47,104.58,103.79,104.39,69193.260,1736513999999,7201317.00040,15346,37744.647,3928779.15396,0
+1736514000000,104.39,105.58,102.02,103.65,445038.957,1736517599999,46105206.01598,80222,212220.495,21979665.80800,0
+1736517600000,103.65,106.09,103.45,104.85,227795.678,1736521199999,23884064.13842,51900,119408.619,12520000.91887,0
+1736521200000,104.86,105.39,102.68,104.70,217035.972,1736524799999,22557401.62573,49812,109910.669,11422508.02860,0
+1736524800000,104.70,105.42,104.15,104.54,111875.018,1736528399999,11717337.41325,31862,56971.996,5966848.26475,0
+1736528400000,104.54,106.15,103.73,106.02,147442.280,1736531999999,15474590.92516,33839,81027.495,8504599.67012,0
+1736532000000,106.01,106.07,104.95,105.65,122228.403,1736535599999,12899335.28446,31803,67545.652,7129768.36660,0
+1736535600000,105.65,106.24,104.78,106.07,68150.204,1736539199999,7204793.54828,22375,32624.847,3448746.16182,0
+1736539200000,106.07,106.16,105.17,105.61,58263.112,1736542799999,6152423.53025,19481,26385.069,2786328.07983,0
+1736542800000,105.62,105.98,105.04,105.12,37912.537,1736546399999,4002963.91061,13882,14793.827,1562580.76970,0
+1736546400000,105.12,105.23,104.43,104.79,40920.322,1736549999999,4287439.77969,12613,19781.713,2072419.20802,0
+1736550000000,104.79,105.23,103.72,103.88,97822.309,1736553599999,10217443.34269,22660,29552.207,3088986.72927,0
+1736553600000,103.89,104.10,103.56,103.86,48760.204,1736557199999,5063184.46213,18193,24411.218,2534929.38285,0
+1736557200000,103.85,104.02,103.29,103.79,37697.403,1736560799999,3906593.38153,15425,19115.011,1981480.85047,0
+1736560800000,103.80,103.85,102.98,103.24,46363.089,1736564399999,4790254.40546,15344,17520.138,1810515.61998,0
+1736564400000,103.25,103.39,102.80,103.39,35956.156,1736567999999,3704096.29603,12971,17106.963,1762499.09379,0
+1736568000000,103.38,103.50,102.95,103.26,39732.171,1736571599999,4102964.01148,14693,17678.683,1825819.95942,0
+1736571600000,103.26,103.68,103.15,103.62,34072.106,1736575199999,3526486.08252,12630,14030.965,1452162.50563,0
+1736575200000,103.62,103.80,103.47,103.48,31467.101,1736578799999,3260585.88223,10925,15247.714,1580277.18713,0
+1736578800000,103.49,103.82,103.39,103.60,28178.485,1736582399999,2919403.28326,11345,13729.287,1422527.39103,0
+1736582400000,103.61,104.07,103.56,103.70,39386.705,1736585999999,4088467.44920,15063,15746.664,1635028.33671,0
+1736586000000,103.71,103.89,103.51,103.72,35614.006,1736589599999,3692771.84928,15256,13538.670,1403992.17561,0
+1736589600000,103.72,104.71,103.69,104.42,63271.771,1736593199999,6599487.26207,16831,31249.314,3258662.05561,0
+1736593200000,104.43,104.57,103.01,103.34,127968.291,1736596799999,13279507.65336,29692,37421.913,3884290.84731,0
+1736596800000,103.35,103.61,102.91,103.25,64032.253,1736600399999,6613940.77375,19425,30335.169,3134108.48887,0
+1736600400000,103.25,103.38,102.61,102.86,62560.150,1736603999999,6434832.32544,17557,28396.371,2921044.29720,0
+1736604000000,102.87,103.44,102.80,103.30,45557.586,1736607599999,4698755.92440,13633,21515.466,2218998.21234,0
+1736607600000,103.30,103.51,103.02,103.18,25587.856,1736611199999,2642371.11000,11307,14048.901,1450967.37436,0
+1736611200000,103.18,103.47,102.56,102.89,108774.066,1736614799999,11202946.32647,29272,32801.089,3379815.91147,0
+1736614800000,102.88,103.05,102.40,102.81,71474.374,1736618399999,7342126.61692,23078,34773.030,3573476.81706,0
+1736618400000,102.81,103.03,102.30,102.59,34345.648,1736621999999,3525705.99541,14978,16258.806,1669840.35912,0
+1736622000000,102.58,102.75,102.09,102.58,36303.456,1736625599999,3718291.36842,15370,17530.920,1796030.08086,0
+1736625600000,102.57,103.68,102.35,103.68,55467.010,1736629199999,5717412.04523,22311,27389.974,2823532.29052,0
+1736629200000,103.68,104.06,103.09,103.95,85306.723,1736632799999,8837834.92705,25555,40188.651,4164096.41125,0
+1736632800000,103.95,104.62,103.77,104.49,109645.114,1736636399999,11421082.51863,31177,52478.862,5467003.08663,0
+1736636400000,104.49,104.92,104.11,104.30,82381.881,1736639999999,8611689.75685,23857,40445.567,4228345.68453,0
+1736640000000,104.31,104.61,103.57,104.42,56096.864,1736643599999,5840167.63796,20464,25566.578,2662474.10218,0
+1736643600000,104.42,105.07,104.21,105.02,47892.515,1736647199999,5013553.49059,15559,26121.863,2735037.57271,0
+1736647200000,105.02,105.21,104.64,104.86,54082.636,1736650799999,5674121.68557,15317,24302.224,2549831.39581,0
+1736650800000,104.86,104.95,104.21,104.69,32709.212,1736654399999,3419329.74395,11998,17189.717,1796524.10943,0
+1736654400000,104.70,104.86,104.30,104.38,31578.519,1736657999999,3304767.51793,11735,11081.613,1159660.96228,0
+1736658000000,104.37,104.53,104.01,104.12,27356.945,1736661599999,2852026.69327,9870,12734.207,1327111.93634,0
+1736661600000,104.12,104.28,103.57,103.60,25586.071,1736665199999,2657594.78992,9347,12626.176,1311797.93571,0
+1736665200000,103.60,104.01,103.44,103.90,29940.184,1736668799999,3106048.99415,11652,15478.465,1605704.56866,0
+1736668800000,103.90,104.06,103.18,103.27,31755.336,1736672399999,3290209.64316,12606,13956.846,1446265.11239,0
+1736672400000,103.28,103.38,102.51,102.83,55221.653,1736675999999,5681646.47356,17825,23024.738,2369176.91583,0
+1736676000000,102.83,103.11,102.52,103.04,50154.482,1736679599999,5161554.09252,15516,29745.659,3061676.55040,0
+1736679600000,103.05,103.44,102.86,103.06,37679.898,1736683199999,3889585.02528,12136,16351.217,1688095.42412,0
+1736683200000,103.06,103.40,102.36,102.46,96348.114,1736686799999,9910282.48484,21021,48916.589,5032779.92891,0
+1736686800000,102.46,103.18,102.35,102.86,49025.299,1736690399999,5040701.40668,15480,29892.148,3073253.65905,0
+1736690400000,102.86,103.06,102.24,102.50,59348.445,1736693999999,6096813.62242,16061,23857.359,2451018.89478,0
+1736694000000,102.50,103.19,102.21,102.80,76487.093,1736697599999,7859002.64325,18570,38600.384,3966959.03464,0
+1736697600000,102.80,103.76,102.54,103.56,87761.038,1736701199999,9054033.06650,22617,55763.654,5754704.04446,0
+1736701200000,103.56,104.38,103.43,103.98,98059.537,1736704799999,10195563.61613,25005,51291.176,5333237.48166,0
+1736704800000,103.97,104.27,103.58,103.60,41071.050,1736708399999,4266641.16165,16435,16023.538,1664964.02606,0
+1736708400000,103.59,103.96,103.25,103.87,38750.364,1736711999999,4011882.61611,15040,17470.070,1809302.02040,0
+1736712000000,103.86,103.92,103.23,103.39,49771.309,1736715599999,5151525.02246,15654,17601.132,1822398.93601,0
+1736715600000,103.38,103.46,102.33,102.38,57306.033,1736719199999,5891140.56325,18025,26142.043,2687607.51832,0
+1736719200000,102.37,102.41,101.28,101.53,80506.045,1736722799999,8184613.97650,21602,34945.143,3552367.64965,0
+1736722800000,101.53,102.40,101.48,102.30,35684.257,1736726399999,3637794.27000,15909,20471.430,2086736.50094,0
+1736726400000,102.30,104.45,102.10,103.45,149240.419,1736729999999,15462933.82782,36948,74679.620,7738229.75388,0
+1736730000000,103.45,103.59,101.93,102.24,96112.255,1736733599999,9880806.39818,29184,45895.753,4721475.98651,0
+1736733600000,102.23,102.40,100.23,100.73,189748.212,1736737199999,19222002.46363,37500,81177.397,8223398.43365,0
+1736737200000,100.73,101.09,99.84,100.52,142715.316,1736740799999,14341140.12027,32955,73528.644,7391290.53643,0
+1736740800000,100.51,101.74,100.27,101.18,69738.895,1736744399999,7055244.23295,22617,29590.533,2992072.32387,0
+1736744400000,101.17,101.24,99.40,99.66,97700.508,1736747999999,9792099.29900,25054,42537.539,4267626.25449,0
+1736748000000,99.66,100.16,98.33,98.76,157831.262,1736751599999,15634874.83787,36489,66949.593,6634482.06121,0
+1736751600000,98.75,99.36,98.54,98.86,72899.911,1736755199999,7210315.93317,22913,38424.158,3801169.46578,0
+1736755200000,98.85,98.97,97.55,98.08,112902.261,1736758799999,11079515.39726,27129,51006.046,5005483.58782,0
+1736758800000,98.08,98.24,96.21,97.26,256343.430,1736762399999,24883063.14036,46955,114511.730,11119650.12686,0
+1736762400000,97.26,97.31,95.24,95.67,211295.859,1736765999999,20299824.79246,39186,90213.728,8667736.12627,0
+1736766000000,95.68,95.85,93.87,93.93,230924.421,1736769599999,21892241.20347,39773,98461.741,9342878.16865,0
+1736769600000,93.93,95.20,93.55,94.54,266502.136,1736773199999,25165551.61978,46689,137261.008,12965608.73227,0
+1736773200000,94.55,96.41,94.15,95.51,201750.139,1736776799999,19271162.56400,38683,113771.260,10866315.86967,0
+1736776800000,95.51,96.74,92.12,95.89,440059.435,1736780399999,41715271.63300,83481,203477.190,19302218.68334,0
+1736780400000,95.90,97.28,95.34,96.21,287105.970,1736783999999,27711287.28966,51772,134680.436,13001454.95410,0
+1736784000000,96.22,96.62,94.64,94.75,146971.443,1736787599999,14066982.82270,33934,67017.569,6413172.30117,0
+1736787600000,94.76,95.86,94.48,94.97,91059.260,1736791199999,8654519.60134,27462,47137.739,4481245.87741,0
+1736791200000,94.96,95.69,94.11,94.86,117921.707,1736794799999,11187175.46176,31802,62133.239,5892837.12684,0
+1736794800000,94.86,95.73,94.30,95.18,96421.202,1736798399999,9162681.89891,28680,46638.075,4431220.51734,0
+1736798400000,95.18,97.63,94.60,97.23,112700.566,1736801999999,10839504.16295,29540,54619.174,5248632.10943,0
+1736802000000,97.24,98.20,96.68,98.00,112464.514,1736805599999,10963835.00247,31049,58299.322,5684926.87719,0
+1736805600000,98.01,98.92,97.90,98.70,90391.322,1736809199999,8906863.66991,20826,43899.666,4325823.37131,0
+1736809200000,98.71,98.76,98.24,98.33,29868.679,1736812799999,2940953.43007,13194,13874.324,1365988.65772,0
+1736812800000,98.32,98.47,97.51,97.85,96136.357,1736816399999,9404921.13861,24266,40563.168,3968740.84152,0
+1736816400000,97.86,98.79,97.85,98.23,60941.013,1736819999999,5997888.28706,20514,31279.430,3078337.90186,0
+1736820000000,98.23,99.35,98.08,98.89,67684.531,1736823599999,6694630.27398,21939,29733.454,2940565.65286,0
+1736823600000,98.88,99.83,98.65,99.37,59277.476,1736827199999,5890654.47767,19718,33143.027,3294211.09744,0
+1736827200000,99.37,99.70,98.90,99.00,40051.313,1736830799999,3975679.34596,16444,17815.069,1768991.57159,0
+1736830800000,99.00,99.83,98.62,98.71,55058.729,1736834399999,5466736.37875,17534,27222.770,2704683.66199,0
+1736834400000,98.71,99.15,98.47,99.10,46396.795,1736837999999,4578950.08701,15773,26853.943,2650285.46672,0
+1736838000000,99.11,99.27,97.87,97.93,124685.319,1736841599999,12275737.84881,26045,36621.346,3607562.03548,0
+1736841600000,97.92,99.04,97.91,98.65,72892.101,1736845199999,7188678.07717,20391,38163.763,3762700.55149,0
+1736845200000,98.66,100.93,98.52,100.57,134369.746,1736848799999,13433554.49289,29554,69764.727,6974048.62560,0
+1736848800000,100.58,100.60,99.58,99.75,74648.415,1736852399999,7465481.61089,20664,35810.811,3581552.74112,0
+1736852400000,99.75,99.92,98.95,99.59,55020.788,1736855999999,5469755.38558,15927,24811.025,2466587.33526,0
+1736856000000,99.58,99.77,98.75,99.05,58572.348,1736859599999,5808212.34601,16991,25226.867,2501557.96129,0
+1736859600000,99.05,100.70,98.84,99.76,147765.969,1736863199999,14768298.03119,32753,75173.232,7514114.32943,0
+1736863200000,99.77,100.83,99.37,100.14,95102.416,1736866799999,9524591.40724,25192,44083.924,4416042.17678,0
+1736866800000,100.15,100.89,100.01,100.54,57144.406,1736870399999,5744403.12881,19471,27030.210,2716922.95168,0
+1736870400000,100.54,100.69,99.67,100.62,95878.377,1736873999999,9602524.39621,26280,45091.830,4516846.79052,0
+1736874000000,100.61,101.30,100.32,101.06,70955.260,1736877599999,7156032.79214,19261,40643.955,4099513.89239,0
+1736877600000,101.06,101.68,100.65,101.52,76669.011,1736881199999,7754574.01527,17176,44653.823,4517177.22383,0
+1736881200000,101.52,101.83,100.87,101.49,101452.485,1736884799999,10291764.15424,20536,52220.287,5298933.07202,0
+1736884800000,101.49,101.70,100.80,101.61,58330.691,1736888399999,5910609.56922,16049,28417.704,2879727.92715,0
+1736888400000,101.62,101.90,101.32,101.57,39184.913,1736891999999,3981671.57676,12132,19472.630,1978632.13249,0
+1736892000000,101.57,102.54,101.53,102.40,37576.238,1736895599999,3836150.01901,11677,22572.290,2305207.97854,0
+1736895600000,102.40,102.51,101.88,102.40,39478.524,1736899199999,4036193.44094,12671,17382.405,1777651.96286,0
+1736899200000,102.40,102.97,102.15,102.33,62884.647,1736902799999,6445649.42943,17571,31872.141,3267150.94375,0
+1736902800000,102.33,103.19,101.84,102.86,79349.076,1736906399999,8146642.50144,22031,44197.708,4539675.10634,0
+1736906400000,102.86,103.30,102.11,102.60,72369.988,1736909999999,7437152.50622,21569,36906.565,3792714.40004,0
+1736910000000,102.61,102.81,102.02,102.46,45770.278,1736913599999,4685619.91418,15863,22855.591,2339998.27321,0
+1736913600000,102.47,102.75,101.80,102.17,50137.223,1736917199999,5127225.52857,15393,23612.251,2415771.63914,0
+1736917200000,102.17,102.45,101.73,102.19,37668.319,1736920799999,3844349.36677,11950,19244.572,1964450.88741,0
+1736920800000,102.20,102.26,101.55,101.87,38119.953,1736924399999,3881513.02408,12481,15829.742,1612245.44193,0
+1736924400000,101.87,102.77,101.78,102.40,64824.672,1736927999999,6636394.73531,16292,35566.001,3639460.48425,0
+1736928000000,102.39,103.15,102.17,102.52,60022.609,1736931599999,6160620.95950,17680,30832.697,3165596.73596,0
+1736931600000,102.52,102.82,101.20,101.49,85997.970,1736935199999,8765508.90239,22685,38253.182,3899544.58484,0
+1736935200000,101.48,102.10,101.48,101.83,40857.354,1736938799999,4159710.24774,14200,17422.016,1774109.21638,0
+1736938800000,101.82,101.86,100.71,101.27,95999.323,1736942399999,9707032.64486,24800,41616.265,4208628.28555,0
+1736942400000,101.28,101.74,100.81,101.37,51830.792,1736945999999,5246839.39346,17442,26966.307,2730208.22494,0
+1736946000000,101.36,104.03,101.34,103.98,269008.893,1736949599999,27767020.08801,51967,142264.570,14688285.87038,0
+1736949600000,103.97,105.03,103.22,104.91,198938.963,1736953199999,20735269.18673,44310,111932.635,11673008.19011,0
+1736953200000,104.90,106.17,104.70,105.21,195656.642,1736956799999,20642990.32733,45093,104105.640,10985579.59612,0
+1736956800000,105.21,106.04,104.44,104.47,102907.152,1736960399999,10844450.98868,28755,47637.961,5021382.77482,0
+1736960400000,104.47,105.02,104.30,104.47,68261.040,1736963999999,7143258.97993,20636,37601.959,3935833.33894,0
+1736964000000,104.46,105.65,104.43,105.65,62049.143,1736967599999,6514244.61571,16654,37261.993,3911840.98757,0
+1736967600000,105.64,105.94,105.46,105.89,78007.903,1736971199999,8244348.82531,16906,40772.835,4309342.07975,0
+1736971200000,105.90,106.76,105.21,105.64,158367.839,1736974799999,16784758.96147,25617,76634.574,8128873.13758,0
+1736974800000,105.65,106.18,105.35,106.11,63038.220,1736978399999,6669375.50404,14821,36910.219,3905059.82889,0
+1736978400000,106.12,114.96,105.46,113.63,757845.282,1736981999999,83083560.87563,125668,475391.008,52114363.46231,0
+1736982000000,113.63,118.71,112.27,116.94,1133209.461,1736985599999,131648335.40440,242687,561987.083,65302561.49589,0
+1736985600000,116.93,118.15,114.04,115.32,518788.643,1736989199999,60210449.72967,136248,246918.362,28661321.17741,0
+1736989200000,115.31,119.15,115.19,118.36,381033.409,1736992799999,44816912.94812,87390,202515.862,23806329.36102,0
+1736992800000,118.35,119.20,116.62,119.16,342483.910,1736996399999,40323187.78883,80517,174005.316,20488450.40971,0
+1736996400000,119.15,121.29,116.43,118.74,523135.434,1736999999999,62209771.19884,116324,258713.784,30783454.95362,0
+1737000000000,118.75,119.93,118.04,118.37,194727.806,1737003599999,23146721.04609,57632,91957.532,10932755.02947,0
+1737003600000,118.36,120.40,117.78,119.50,240785.144,1737007199999,28694534.24099,64094,120467.581,14349822.59072,0
+1737007200000,119.49,121.03,119.05,119.89,181559.088,1737010799999,21766212.55586,58509,91073.898,10925509.02342,0
+1737010800000,119.88,120.67,118.41,119.04,164771.249,1737014399999,19709340.49114,55027,80673.933,9651805.86969,0
+1737014400000,119.06,120.58,117.32,118.48,331299.917,1737017999999,39427612.56835,96057,156637.869,18650357.90051,0
+1737018000000,118.47,118.83,116.38,117.83,237547.404,1737021599999,27953382.75239,71495,112099.156,13200524.29697,0
+1737021600000,117.82,118.79,116.25,118.52,244866.361,1737025199999,28811910.98496,68349,134023.164,15767150.64179,0
+1737025200000,118.53,119.22,116.64,118.75,229348.904,1737028799999,27077928.68989,66410,116534.574,13764024.87183,0
+1737028800000,118.74,121.63,117.71,121.37,317991.062,1737032399999,38133806.35082,80753,165683.283,19881162.10592,0
+1737032400000,121.37,121.41,118.89,119.86,389716.989,1737035999999,46769379.24623,95158,183068.173,21971285.21064,0
+1737036000000,119.88,120.75,115.81,116.52,583420.796,1737039599999,68856547.47152,131104,280536.602,33114543.11718,0
+1737039600000,116.52,127.10,116.10,126.52,2182796.098,1737043199999,266810258.32028,419701,1126739.169,137550972.05234,0
+1737043200000,126.53,128.45,124.25,125.31,738194.420,1737046799999,93244914.52954,181585,355736.126,44940680.29317,0
+1737046800000,125.30,129.93,124.21,129.02,889731.845,1737050399999,114134985.71572,177940,450137.344,57759678.51636,0
+1737050400000,129.04,130.49,126.70,127.34,495568.008,1737053999999,63616415.19311,105160,249862.190,32088193.54867,0
+1737054000000,127.35,128.64,126.89,127.59,259056.387,1737057599999,33126541.26830,61823,137297.827,17562100.54805,0
+1737057600000,127.59,128.27,125.78,127.52,341863.716,1737061199999,43435340.75960,73603,173519.440,22054129.91811,0
+1737061200000,127.51,128.48,125.33,125.81,273228.125,1737064799999,34553586.74751,70524,128478.211,16252740.59702,0
+1737064800000,125.80,126.16,122.91,123.38,325769.713,1737068399999,40477276.71530,78347,144657.758,17977168.84941,0
+1737068400000,123.37,124.58,122.42,124.36,258378.307,1737071999999,31932429.63950,60852,139370.318,17229472.38962,0
+1737072000000,124.37,126.99,124.37,126.49,342638.755,1737075599999,43107069.33687,70748,197926.428,24891539.32063,0
+1737075600000,126.49,126.49,124.99,126.06,282281.632,1737079199999,35474712.54068,58579,129497.754,16274920.32603,0
+1737079200000,126.06,128.10,125.69,127.66,241401.823,1737082799999,30702615.87934,60342,116921.793,14868533.17904,0
+1737082800000,127.66,134.06,126.79,133.74,642766.697,1737086399999,84152788.52574,137684,358542.058,46947232.03375,0
+1737086400000,133.72,137.95,132.47,136.70,803460.332,1737089999999,108917542.22154,186431,411660.145,55823410.82526,0
+1737090000000,136.70,140.89,136.05,138.57,702534.782,1737093599999,97577498.50176,184598,363008.709,50411261.19623,0
+1737093600000,138.58,140.57,138.09,140.10,369461.244,1737097199999,51427131.97786,100536,175684.380,24456738.61175,0
+1737097200000,140.10,141.25,137.80,137.94,570604.985,1737100799999,79532209.29011,123352,256153.566,35738334.33360,0
+1737100800000,137.93,139.09,134.98,136.70,661743.664,1737104399999,90465279.42797,143589,305857.239,41842039.09288,0
+1737104400000,136.70,138.77,136.01,137.75,392373.678,1737107999999,53962369.86638,86896,207262.982,28498698.53403,0
+1737108000000,137.74,138.75,137.30,137.91,199713.848,1737111599999,27539778.92347,51745,103677.990,14297770.39871,0
+1737111600000,137.90,138.34,136.77,137.05,201018.671,1737115199999,27639638.52842,51702,89045.568,12244830.36922,0
+1737115200000,137.06,138.07,135.10,135.61,346218.931,1737118799999,47198089.73988,84580,146349.407,19971444.21344,0
+1737118800000,135.61,136.12,133.31,134.07,390606.296,1737122399999,52538226.04248,94763,173186.825,23292821.28338,0
+1737122400000,134.08,135.25,133.46,133.90,284063.980,1737125999999,38188650.62247,75707,137867.214,18543179.78455,0
+1737126000000,133.89,136.50,133.14,134.83,406583.511,1737129599999,54833747.26624,95226,217063.968,29288652.57574,0
+1737129600000,134.83,137.30,134.65,136.51,296892.887,1737133199999,40396411.53512,77009,171362.991,23320724.02073,0
+1737133200000,136.51,137.07,135.02,136.56,221320.861,1737136799999,30140539.20611,57494,95176.337,12969101.14464,0
+1737136800000,136.55,136.74,134.29,134.40,207121.319,1737140399999,28041337.10240,47780,94383.143,12782848.60692,0
+1737140400000,134.40,136.19,134.40,136.06,156223.938,1737143999999,21161703.06033,40517,82283.673,11143867.77835,0
+1737144000000,136.06,137.74,135.80,136.97,193132.987,1737147599999,26443263.00429,54980,99167.179,13581135.46499,0
+1737147600000,136.97,138.15,136.77,137.73,147591.144,1737151199999,20297598.71436,40805,74751.932,10282628.32176,0
+1737151200000,137.73,138.65,134.79,134.98,199329.149,1737154799999,27280047.48058,48217,79878.936,10951608.55621,0
+1737154800000,134.98,137.13,134.63,137.02,114189.750,1737158399999,15526801.19873,40764,65006.979,8836059.71145,0
+1737158400000,137.02,139.48,136.73,136.90,307788.639,1737161999999,42449703.01240,83817,157302.860,21694486.22827,0
+1737162000000,136.89,137.00,135.01,135.24,163370.050,1737165599999,22182352.69212,46818,76548.995,10397311.21476,0
+1737165600000,135.23,135.81,134.04,134.43,206112.639,1737169199999,27844982.20939,52946,92855.854,12548830.95443,0
+1737169200000,134.44,134.50,129.00,129.69,655156.703,1737172799999,86141575.63357,130258,263559.117,34644142.24674,0
+1737172800000,129.69,130.66,127.73,128.40,405108.853,1737176399999,52293625.58172,93121,193188.698,24952222.13431,0
+1737176400000,128.41,129.14,124.16,124.46,495619.869,1737179999999,62778765.48463,111576,213085.058,27017900.95119,0
+1737180000000,124.47,127.98,124.32,127.38,504485.677,1737183599999,63625690.10729,112508,297488.140,37527509.86906,0
+1737183600000,127.38,127.72,125.12,125.21,278733.494,1737187199999,35266048.24821,65586,124876.575,15802704.54229,0
+1737187200000,125.22,127.22,123.33,126.97,403479.557,1737190799999,50545955.19138,96936,197365.800,24758437.10027,0
+1737190800000,126.98,127.34,125.45,127.04,238287.797,1737194399999,30147741.23101,59998,119454.123,15119433.08185,0
+1737194400000,127.04,127.25,124.45,125.83,249273.074,1737197999999,31355726.97172,61264,113307.076,14260906.75800,0
+1737198000000,125.84,127.79,125.13,127.57,175987.243,1737201599999,22298938.20183,54005,108913.640,13806100.75466,0
+1737201600000,127.57,128.29,126.05,126.79,194529.402,1737205199999,24720165.68516,49150,94363.073,12000084.55720,0
+1737205200000,126.78,130.14,126.29,130.10,246398.446,1737208799999,31654211.20973,61281,132710.229,17047998.25385,0
+1737208800000,130.10,130.26,127.31,127.46,228521.782,1737212399999,29387355.21575,73790,100112.494,12875103.96990,0
+1737212400000,127.47,128.36,126.10,126.22,249222.321,1737215999999,31716417.44725,57143,114269.132,14551834.90312,0
+1737216000000,126.23,126.68,123.73,123.81,385020.825,1737219599999,48117213.55730,87394,161049.222,20133906.31555,0
+1737219600000,123.82,125.36,123.50,124.34,162416.733,1737223199999,20234055.84926,52022,85444.127,10649298.71917,0
+1737223200000,124.34,125.79,124.30,124.80,125700.290,1737226799999,15732713.02897,43577,68269.624,8543268.89018,0
+1737226800000,124.79,126.07,124.67,125.65,95903.201,1737230399999,12024074.61162,35575,52316.393,6561610.18145,0
+1737230400000,125.66,125.80,123.13,123.65,130283.659,1737233999999,16184244.85010,35668,55208.400,6861021.39045,0
+1737234000000,123.64,124.92,123.52,123.85,83604.844,1737237599999,10385837.39843,29811,40890.404,5078988.94063,0
+1737237600000,123.84,124.99,123.65,124.25,62369.670,1737241199999,7758876.35200,23513,32823.735,4084238.19726,0
+1737241200000,124.25,125.85,123.84,125.34,131992.700,1737244799999,16502878.31503,42429,66572.801,8325666.51085,0
+1737244800000,125.35,126.72,124.79,126.20,161982.771,1737248399999,20384119.39793,51909,86217.379,10853683.04766,0
+1737248400000,126.21,128.59,125.85,127.63,211715.638,1737251999999,27010269.94709,58956,103516.094,13211585.83334,0
+1737252000000,127.63,127.89,125.81,126.02,163238.396,1737255599999,20744069.50244,45684,71157.585,9046923.43699,0
+1737255600000,126.02,126.34,124.20,124.24,136762.583,1737259199999,17099691.18611,42329,53698.795,6718719.27899,0
+1737259200000,124.23,124.29,120.31,121.02,486722.998,1737262799999,59450822.24497,105560,203505.063,24846033.16619,0
+1737262800000,121.02,121.81,119.65,121.61,278184.056,1737266399999,33532817.34844,69244,159151.810,19192053.82838,0
+1737266400000,121.59,121.68,120.36,120.72,113510.481,1737269999999,13722017.17216,34296,50641.931,6121876.79799,0
+1737270000000,120.72,121.24,118.85,119.82,185393.729,1737273599999,22197393.03133,45376,73504.462,8809495.49360,0
+1737273600000,119.82,119.83,116.70,116.77,359800.557,1737277199999,42431090.70366,78402,164617.160,19423726.38876,0
+1737277200000,116.78,118.47,114.87,118.46,577127.643,1737280799999,67243603.74435,135709,284623.857,33194657.59980,0
+1737280800000,118.46,118.46,116.61,116.87,219877.391,1737284399999,25789735.59469,54095,114406.627,13415301.82299,0
+1737284400000,116.88,117.03,114.18,115.10,244388.948,1737287999999,28263728.53797,63119,105357.569,12189650.23727,0
+1737288000000,115.11,118.28,114.88,117.90,203415.322,1737291599999,23753642.26030,60235,101612.537,11864846.65676,0
+1737291600000,117.91,119.40,117.57,119.13,192930.728,1737295199999,22831725.40417,54054,97964.297,11597154.47040,0
+1737295200000,119.13,124.86,118.60,122.78,634350.393,1737298799999,77240947.80676,142483,329645.217,40148472.58489,0
+1737298800000,122.78,124.43,121.78,124.25,295724.602,1737302399999,36422543.53793,81716,151939.709,18719489.54203,0
+1737302400000,124.25,125.59,122.76,123.07,231272.315,1737305999999,28694232.45882,64938,101517.537,12604785.95427,0
+1737306000000,123.08,124.75,122.53,124.71,122806.119,1737309599999,15142573.05058,43488,67074.461,8274852.96012,0
+1737309600000,124.71,124.71,123.20,124.57,104562.975,1737313199999,12959172.94699,36066,46770.568,5796030.60661,0
+1737313200000,124.57,124.67,123.05,123.92,85706.865,1737316799999,10614089.56606,32261,36691.691,4543535.47783,0
+1737316800000,123.93,124.59,122.72,123.56,121181.436,1737320399999,14977180.02750,38068,49982.791,6174948.48431,0
+1737320400000,123.57,123.69,117.59,117.74,576811.600,1737323999999,69343399.17698,134859,239199.040,28754090.07867,0
+1737324000000,117.74,120.21,111.58,116.74,561488.563,1737327599999,65452866.36169,141215,253906.383,29637050.21067,0
+1737327600000,116.74,117.03,111.30,115.56,819161.814,1737331199999,93715540.95556,221266,444573.838,50872356.76467,0
+1737331200000,115.56,116.15,112.86,113.03,499168.881,1737334799999,57178681.36692,173687,243683.064,27914690.83321,0
+1737334800000,113.04,115.45,112.95,114.37,378077.143,1737338399999,43185564.43927,129764,197109.608,22519281.59569,0
+1737338400000,114.37,118.74,114.15,116.57,300748.051,1737341999999,35119240.51051,90640,143026.251,16703700.54480,0
+1737342000000,116.57,117.53,115.48,116.58,181037.472,1737345599999,21060907.24888,56745,103244.627,12010491.96165,0
+1737345600000,116.57,117.84,115.32,116.76,137457.336,1737349199999,15999587.70897,49342,71805.514,8354884.08761,0
+1737349200000,116.76,118.10,115.72,116.80,126333.166,1737352799999,14758717.66103,47656,57158.300,6677412.98632,0
+1737352800000,116.80,123.45,116.35,121.99,360340.958,1737356399999,43393002.64812,100045,174273.295,20987873.58121,0
+1737356400000,121.96,128.87,120.56,121.24,865103.502,1737359999999,107254110.85646,204507,436453.507,54275627.81935,0
+1737360000000,121.25,124.64,120.73,123.98,244292.314,1737363599999,30012080.50595,74620,131400.537,16144308.58547,0
+1737363600000,123.98,124.03,121.14,121.50,205580.617,1737367199999,25112422.93605,61741,93804.199,11457861.50483,0
+1737367200000,121.50,121.63,119.36,120.05,180122.017,1737370799999,21692045.85570,49541,82123.220,9895911.32965,0
+1737370800000,120.05,121.52,119.41,121.49,132943.007,1737374399999,16013016.63038,40771,75212.014,9063507.50026,0
+1737374400000,121.48,121.67,116.55,118.85,359762.357,1737377999999,42619834.34100,92157,168042.971,19905736.82103,0
+1737378000000,118.85,120.30,118.45,119.99,130152.952,1737381599999,15552759.98973,49771,62754.412,7499919.77331,0
+1737381600000,119.98,122.20,119.44,122.19,143302.297,1737385199999,17326254.09395,43666,74061.342,8956971.15959,0
+1737385200000,122.18,122.19,118.79,119.28,208365.713,1737388799999,25106866.86639,61222,97539.926,11754986.75100,0
+1737388800000,119.30,121.18,116.67,121.12,304142.705,1737392399999,36242257.36581,77506,154123.199,18385159.59431,0
+1737392400000,121.11,121.22,113.02,115.71,807288.290,1737395999999,94508908.23831,218897,385390.174,45145095.67110,0
+1737396000000,115.72,121.79,115.61,121.08,331385.237,1737399599999,39472752.43473,93033,169396.403,20195984.85152,0
+1737399600000,121.07,121.26,119.42,120.14,141486.930,1737403199999,17018052.65879,49791,71060.134,8549257.17172,0
+1737403200000,120.14,120.48,119.01,120.09,72927.850,1737406799999,8740583.45642,33640,38085.549,4565598.79343,0
+1737406800000,120.08,121.00,117.60,117.69,109051.028,1737410399999,13016791.51420,37460,44562.351,5327979.73746,0
+1737410400000,117.69,119.75,116.31,119.51,193827.421,1737413999999,22825280.96622,44882,93424.848,11008385.25105,0
+1737414000000,119.52,119.67,117.74,118.50,119599.828,1737417599999,14192550.50577,42150,67967.074,8065298.47320,0
+1737417600000,118.51,119.30,116.32,116.49,155804.421,1737421199999,18369613.88436,63832,71577.827,8443376.29700,0
+1737421200000,116.49,118.19,114.55,115.61,197041.009,1737424799999,22879243.29859,81793,104338.847,12118675.29003,0
+1737424800000,115.60,116.58,114.33,116.11,208397.904,1737428399999,24075235.55264,71998,101067.245,11679291.74633,0
+1737428400000,116.10,117.13,115.41,116.75,87638.225,1737431999999,10200304.43889,41460,45934.105,5348245.38515,0
+1737432000000,116.76,116.76,113.66,116.11,140868.925,1737435599999,16207990.70387,48826,74264.525,8546498.06714,0
+1737435600000,116.12,116.33,114.16,114.59,100443.497,1737439199999,11585487.44575,36385,43142.193,4977230.89680,0
+1737439200000,114.60,115.86,113.99,114.98,140940.120,1737442799999,16178545.40879,43525,67458.847,7738483.15805,0
+1737442800000,114.97,116.95,114.39,115.90,108020.075,1737446399999,12519953.38719,36851,49783.810,5766987.16277,0
+1737446400000,115.90,118.47,115.09,118.25,143260.044,1737449999999,16760595.00720,44463,76665.258,8976376.98002,0
+1737450000000,118.26,118.91,116.75,117.68,115139.776,1737453599999,13568194.59682,40736,54618.013,6434146.56828,0
+1737453600000,117.67,119.17,117.54,118.94,122213.911,1737457199999,14497960.13637,40233,63833.881,7573900.60718,0
+1737457200000,118.92,121.38,118.51,121.22,135509.883,1737460799999,16257797.12737,45553,70332.123,8438947.04518,0
+1737460800000,121.21,124.84,120.59,121.92,441249.454,1737464399999,54234037.34881,93890,213442.453,26248730.91969,0
+1737464400000,121.92,122.54,120.53,121.16,221271.658,1737467999999,26865695.43729,55552,96609.561,11734868.23381,0
+1737468000000,121.15,121.21,118.80,119.35,258598.835,1737471599999,31029500.80505,66821,134107.776,16096794.88552,0
+1737471600000,119.36,120.24,118.08,119.99,175604.966,1737475199999,20945396.39822,52944,83943.443,10017206.78647,0
+1737475200000,119.96,122.14,119.65,121.11,199025.223,1737478799999,24116691.25743,56468,102527.632,12427644.39897,0
+1737478800000,121.10,122.02,120.67,121.84,101715.555,1737482399999,12338201.76561,32001,56308.388,6831697.58317,0
+1737482400000,121.83,122.74,121.15,121.62,125395.444,1737485999999,15279149.34887,40454,58562.857,7136663.00749,0
+1737486000000,121.61,122.11,120.31,121.07,107100.431,1737489599999,12974307.08332,32062,51554.209,6249514.17915,0
+1737489600000,121.06,121.11,119.34,120.42,99401.949,1737493199999,11942977.58793,31181,42057.809,5052354.42555,0
+1737493200000,120.43,120.50,119.47,119.77,64327.607,1737496799999,7713181.56543,23941,29743.542,3566229.92398,0
+1737496800000,119.76,120.44,119.10,119.12,71738.580,1737500399999,8600276.44893,22940,31642.922,3793831.89747,0
+1737500400000,119.12,119.18,118.01,119.06,99345.745,1737503999999,11780473.72811,30831,40836.125,4842113.64706,0
+1737504000000,119.06,120.24,118.54,120.16,72459.565,1737507599999,8630965.74164,28401,38837.738,4627501.16350,0
+1737507600000,120.17,120.25,118.52,118.79,80578.761,1737511199999,9608997.05495,26064,37951.931,4527011.55390,0
+1737511200000,118.77,118.89,118.21,118.51,58857.513,1737514799999,6975415.79366,21697,30753.023,3645443.89510,0
+1737514800000,118.50,118.65,117.78,118.12,73010.030,1737518399999,8625319.26975,21474,27637.740,3265434.56459,0
+1737518400000,118.11,118.15,116.77,117.27,79593.244,1737521999999,9346399.79576,24956,36947.422,4339139.51401,0
+1737522000000,117.27,117.92,116.41,116.59,69993.974,1737525599999,8196090.09091,21323,32410.656,3798488.39905,0
+1737525600000,116.60,117.25,116.08,116.33,127338.727,1737529199999,14852056.29076,28725,63987.065,7465650.43117,0
+1737529200000,116.34,116.69,115.69,116.15,92776.183,1737532799999,10777697.27167,24485,42750.040,4967023.42744,0
+1737532800000,116.16,116.78,115.11,116.70,164631.089,1737536399999,19084603.31395,37761,77813.722,9026695.13713,0
+1737536400000,116.70,117.17,116.37,116.56,78984.042,1737539999999,9221831.22332,23585,40325.260,4708595.61290,0
+1737540000000,116.56,116.63,116.07,116.45,56810.574,1737543599999,6609276.34313,21329,30621.349,3562701.43363,0
+1737543600000,116.45,117.36,116.08,117.13,73941.855,1737547199999,8632546.01875,23788,43989.797,5136507.67551,0
+1737547200000,117.13,117.39,116.57,116.68,68993.413,1737550799999,8062007.69936,23679,35413.651,4137796.87552,0
+1737550800000,116.68,116.68,114.86,115.21,174937.499,1737554399999,20236840.78935,40149,72572.150,8395036.61640,0
+1737554400000,115.22,116.38,114.58,115.80,185332.497,1737557999999,21402370.93694,44301,82259.232,9502488.95600,0
+1737558000000,115.81,116.73,115.38,115.69,111107.049,1737561599999,12896599.11447,34173,59930.601,6961145.14614,0
+1737561600000,115.69,117.14,115.27,116.55,126264.306,1737565199999,14690908.10932,36767,69495.267,8086767.01534,0
+1737565200000,116.55,117.14,116.46,116.99,45121.616,1737568799999,5270023.97522,19666,23775.951,2776937.24406,0
+1737568800000,116.99,117.15,115.93,116.32,73744.904,1737572399999,8603219.67332,29554,31353.372,3658419.42833,0
+1737572400000,116.32,118.07,116.32,117.54,166046.706,1737575999999,19488171.37217,38210,85174.374,9997105.84201,0
+1737576000000,117.55,118.09,116.47,116.55,116947.723,1737579599999,13721606.99608,30014,45985.942,5399008.28159,0
+1737579600000,116.53,116.67,115.30,116.24,96193.923,1737583199999,11148349.58863,28351,41514.401,4810010.53945,0
+1737583200000,116.24,116.34,114.80,114.88,62448.560,1737586799999,7221465.82712,19852,25613.903,2962734.31834,0
+1737586800000,114.87,115.62,114.12,115.34,89241.814,1737590399999,10247226.58693,27720,42881.095,4926201.65235,0
+1737590400000,115.35,115.59,114.68,115.26,61907.064,1737593999999,7129925.70225,22280,30285.073,3488307.54528,0
+1737594000000,115.26,115.58,114.13,114.39,66640.266,1737597599999,7651030.58489,22691,32396.908,3717958.52256,0
+1737597600000,114.40,114.55,113.01,113.56,184747.682,1737601199999,21006915.41613,39613,76155.207,8661481.08736,0
+1737601200000,113.57,115.10,113.39,114.26,100191.920,1737604799999,11470545.62841,27841,51322.226,5872879.29825,0
+1737604800000,114.27,114.33,112.50,113.00,92046.606,1737608399999,10437851.82923,27010,40099.535,4547870.84057,0
+1737608400000,113.00,113.81,112.99,113.46,63629.649,1737611999999,7219157.93104,19015,30360.604,3445152.97394,0
+1737612000000,113.47,113.99,112.83,113.03,46732.601,1737615599999,5304357.81085,18046,24453.101,2775852.78477,0
+1737615600000,113.02,113.58,112.37,113.40,59618.379,1737619199999,6735860.71671,19614,27901.685,3153667.34107,0
+1737619200000,113.40,113.53,112.19,112.46,62470.112,1737622799999,7052131.04284,19715,28714.457,3242087.57658,0
+1737622800000,112.45,113.20,112.17,112.39,57159.541,1737626399999,6440980.83046,18602,30446.621,3430990.03761,0
+1737626400000,112.39,112.75,111.20,111.79,136790.676,1737629999999,15301669.53735,27857,65151.848,7289355.74942,0
+1737630000000,111.79,112.61,111.40,112.33,53918.261,1737633599999,6046186.77391,20470,26379.356,2959102.70359,0
+1737633600000,112.33,112.51,111.40,111.82,65053.993,1737637199999,7283018.54386,21674,35107.612,3931465.37374,0
+1737637200000,111.82,113.75,111.79,113.40,102402.901,1737640799999,11555574.92130,27244,52655.914,5943457.00936,0
+1737640800000,113.39,115.91,112.80,115.56,205266.027,1737644399999,23549956.25081,46158,109361.103,12545469.69571,0
+1737644400000,115.56,116.73,113.90,115.89,293335.533,1737647999999,33791275.21768,72312,143892.092,16577701.52384,0
+1737648000000,115.90,117.13,115.27,116.11,234826.127,1737651599999,27288445.59019,52530,108353.669,12592446.47146,0
+1737651600000,116.10,116.29,114.57,116.09,120274.926,1737655199999,13869457.91984,35169,55162.926,6361785.41204,0
+1737655200000,116.09,116.31,114.37,114.42,65489.836,1737658799999,7536811.04958,23054,29975.791,3447702.19438,0
+1737658800000,114.43,114.57,113.05,113.75,122309.769,1737662399999,13914131.06951,34791,66272.773,7538493.40238,0
+1737662400000,113.74,116.75,113.51,115.61,283998.198,1737665999999,32809886.73230,74804,134048.087,15483910.89296,0
+1737666000000,115.62,115.92,113.01,113.67,118374.299,1737669599999,13501891.18691,40719,53117.501,6058312.42124,0
+1737669600000,113.68,116.31,113.34,116.13,103190.179,1737673199999,11853222.18289,32498,48940.659,5618107.71381,0
+1737673200000,116.14,116.66,115.61,116.36,66692.016,1737676799999,7747881.46490,21562,32980.446,3831617.34088,0
+1737676800000,116.36,116.59,113.53,113.93,124011.600,1737680399999,14230572.28777,32697,50743.085,5821007.76937,0
+1737680400000,113.93,114.81,113.52,113.88,76622.239,1737683999999,8752621.34631,25255,39482.889,4510284.03605,0
+1737684000000,113.88,114.44,113.00,113.17,124266.855,1737687599999,14125440.80896,30935,62945.571,7151052.09945,0
+1737687600000,113.17,115.55,112.83,115.22,211635.173,1737691199999,24157514.48434,46358,104621.883,11946273.92308,0
+1737691200000,115.23,116.08,114.37,115.94,94920.591,1737694799999,10934341.73165,27118,47741.050,5500435.30864,0
+1737694800000,115.94,117.18,115.68,117.05,121934.611,1737698399999,14211301.66648,28578,58463.816,6814123.64603,0
+1737698400000,117.07,117.26,116.15,116.73,88073.594,1737701999999,10276402.06517,24300,41087.522,4794820.61869,0
+1737702000000,116.73,117.11,116.48,117.10,58702.657,1737705599999,6857508.27412,18808,29032.151,3392211.35977,0
+1737705600000,117.09,118.37,116.82,118.26,118279.138,1737709199999,13916212.66034,29213,70486.954,8295419.25753,0
+1737709200000,118.25,119.11,117.53,117.78,105053.848,1737712799999,12430229.40926,26784,47468.537,5618287.82963,0
+1737712800000,117.78,118.24,117.27,118.11,80508.765,1737716399999,9485173.78222,20884,43622.179,5141842.58406,0
+1737716400000,118.11,118.20,117.22,117.68,64494.984,1737719999999,7595365.39733,19832,29405.307,3462181.19156,0
+1737720000000,117.68,118.11,117.10,118.04,57989.003,1737723599999,6817614.19200,19937,28569.100,3359942.07454,0
+1737723600000,118.05,119.56,117.61,119.54,124903.690,1737727199999,14812076.99463,32899,64195.521,7615621.61981,0
+1737727200000,119.53,122.19,118.84,122.04,278477.606,1737730799999,33578609.20603,65213,144125.169,17379109.20113,0
+1737730800000,122.05,122.89,120.74,122.06,301197.031,1737734399999,36677634.41511,76475,143505.170,17479840.91670,0
+1737734400000,122.07,122.49,120.26,120.41,147787.444,1737737999999,17905989.44909,43516,70832.059,8582456.55104,0
+1737738000000,120.40,121.14,120.07,120.60,94164.316,1737741599999,11350243.94505,33753,46340.774,5586685.42708,0
+1737741600000,120.59,120.90,119.08,119.33,100841.330,1737745199999,12085639.86343,34548,41296.066,4951653.26986,0
+1737745200000,119.32,119.52,118.25,118.98,114522.774,1737748799999,13613973.81277,29641,47906.868,5696560.76415,0
+1737748800000,118.98,119.38,116.62,116.70,143028.369,1737752399999,16880661.49792,35986,55364.338,6538035.22972,0
+1737752400000,116.71,122.81,116.37,119.12,1386811.303,1737755999999,166240814.26100,209275,704521.084,84427645.21087,0
+1737756000000,119.12,119.67,117.73,118.55,196948.688,1737759599999,23372535.89184,50541,87297.703,10360972.95516,0
+1737759600000,118.56,118.92,117.74,118.63,116355.971,1737763199999,13760234.30854,35434,52960.314,6263602.62087,0
+1737763200000,118.63,120.29,117.95,119.85,186534.346,1737766799999,22222441.67568,57285,97843.376,11659460.27002,0
+1737766800000,119.85,125.50,119.39,124.59,597609.840,1737770399999,73671913.78504,132791,309089.976,38112746.65118,0
+1737770400000,124.59,124.83,122.10,122.90,256019.750,1737773999999,31573458.22807,75507,117987.146,14554380.78686,0
+1737774000000,122.89,124.30,122.74,123.99,120879.578,1737777599999,14940442.13002,42943,62371.323,7712610.55940,0
+1737777600000,123.99,124.89,123.46,124.15,172099.233,1737781199999,21386198.32427,51958,77132.595,9587818.57411,0
+1737781200000,124.16,124.37,121.70,122.75,219708.437,1737784799999,26964840.28168,59428,97872.691,12011516.22836,0
+1737784800000,122.74,122.94,121.57,121.92,141543.594,1737788399999,17284237.40810,38217,68136.784,8319916.42683,0
+1737788400000,121.91,122.48,120.88,121.19,156128.378,1737791999999,18997293.52921,45061,75352.496,9170234.66925,0
+1737792000000,121.19,121.68,120.36,120.85,125451.813,1737795599999,15166722.55302,37908,60144.727,7272571.16360,0
+1737795600000,120.87,122.50,120.85,122.38,123208.728,1737799199999,14995243.40920,38842,66778.963,8128195.42305,0
+1737799200000,122.38,122.46,120.69,121.35,135269.711,1737802799999,16431815.87141,36672,65933.263,8008536.64294,0
+1737802800000,121.35,122.68,121.35,122.38,116752.567,1737806399999,14233560.19724,31637,65474.333,7981971.67720,0
+1737806400000,122.37,125.43,122.26,124.79,402175.169,1737809999999,49811887.57376,82435,209275.035,25930938.14257,0
+1737810000000,124.80,127.41,124.52,125.36,641668.671,1737813599999,80894140.35774,118707,315060.315,39707911.70896,0
+1737813600000,125.35,127.48,124.94,126.67,342220.095,1737817199999,43275183.16907,74881,177100.026,22400060.71986,0
+1737817200000,126.68,128.31,126.54,127.98,371572.570,1737820799999,47331574.41843,70881,188247.063,23982403.28903,0
+1737820800000,127.99,129.31,127.06,128.66,493790.332,1737824399999,63339849.67792,96719,238785.700,30627583.49815,0
+1737824400000,128.67,129.06,126.11,126.24,404214.265,1737827999999,51396653.89403,76976,196976.112,25038149.28439,0
+1737828000000,126.24,126.91,125.63,125.75,127531.300,1737831599999,16095585.08046,35486,66814.819,8436703.45003,0
+1737831600000,125.76,127.27,125.66,126.83,126025.564,1737835199999,15952454.99466,35815,71485.268,9048577.46508,0
+1737835200000,126.83,127.20,124.76,125.17,167074.676,1737838799999,21031828.54963,40549,78516.686,9888497.72605,0
+1737838800000,125.18,125.30,124.32,124.64,98998.215,1737842399999,12359489.74855,29808,43923.135,5484757.46365,0
+1737842400000,124.64,125.37,124.21,124.43,86975.892,1737845999999,10847159.17815,25105,47876.045,5972120.86712,0
+1737846000000,124.43,124.56,123.35,123.88,175167.128,1737849599999,21684352.39750,39203,78749.041,9748409.10916,0
+1737849600000,123.89,124.07,123.12,123.33,121673.620,1737853199999,15043393.59949,32955,58758.741,7266350.62342,0
+1737853200000,123.33,124.36,123.27,124.32,109196.070,1737856799999,13528047.24435,35343,63606.631,7880150.95798,0
+1737856800000,124.32,124.49,123.15,123.56,87394.750,1737860399999,10828630.56841,27755,39841.734,4937928.21657,0
+1737860400000,123.57,124.28,123.10,123.73,117024.515,1737863999999,14475847.79142,30244,64037.763,7923232.15331,0
+1737864000000,123.74,125.02,123.56,123.92,115491.909,1737867599999,14361467.31509,34058,62891.941,7820119.87036,0
+1737867600000,123.93,124.34,123.43,124.11,99664.133,1737871199999,12345157.53237,29086,52602.920,6515686.05435,0
+1737871200000,124.12,124.67,123.70,124.06,64101.720,1737874799999,7957992.15471,23055,27507.698,3415052.43347,0
+1737874800000,124.06,124.30,123.33,124.16,76207.242,1737878399999,9432292.38062,22036,38502.651,4764957.24922,0
+1737878400000,124.17,125.07,124.06,124.72,89000.898,1737881999999,11084641.83539,25470,45952.261,5723151.54644,0
+1737882000000,124.72,124.76,122.24,122.50,225785.300,1737885599999,27802529.42428,47243,83410.924,10271017.03125,0
+1737885600000,122.50,122.75,121.37,122.40,160152.477,1737889199999,19540283.79593,37858,78169.203,9538015.30963,0
+1737889200000,122.39,122.72,121.80,122.67,108990.724,1737892799999,13314615.01126,28559,51268.523,6264263.56432,0
+1737892800000,122.66,122.82,121.71,122.22,81274.474,1737896399999,9928634.87205,24955,39742.162,4856197.82085,0
+1737896400000,122.22,122.41,121.75,122.00,70374.445,1737899999999,8591667.12122,23989,34507.002,4213203.17486,0
+1737900000000,122.00,123.00,121.56,122.84,86085.514,1737903599999,10526677.51620,25701,42841.795,5238593.83348,0
+1737903600000,122.84,122.95,122.07,122.16,87606.787,1737907199999,10734886.84536,22598,36376.590,4458799.01857,0
+1737907200000,122.16,122.38,121.41,121.60,120168.694,1737910799999,14637388.16762,30417,59706.090,7274635.20847,0
+1737910800000,121.60,121.89,121.06,121.18,90875.878,1737914399999,11032043.11585,28087,46198.988,5609666.45489,0
+1737914400000,121.17,122.06,120.82,121.76,79954.649,1737917999999,9717333.99728,25818,39743.397,4831808.97334,0
+1737918000000,121.76,122.11,121.58,121.77,39770.074,1737921599999,4847257.03500,14240,19552.769,2383528.42379,0
+1737921600000,121.76,122.41,121.61,121.83,70753.289,1737925199999,8636893.55817,20042,35607.938,4346583.54025,0
+1737925200000,121.84,121.87,120.81,120.82,103784.316,1737928799999,12583716.47288,26210,44517.456,5398718.65785,0
+1737928800000,120.82,121.15,119.60,120.23,154873.477,1737932399999,18646683.37197,32485,57686.009,6946113.24820,0
+1737932400000,120.23,120.23,116.82,117.05,400692.933,1737935999999,47370734.62066,81146,142976.484,16917720.53611,0
+1737936000000,117.04,117.82,115.28,115.93,398630.932,1737939599999,46415921.24422,102930,177116.720,20645263.70101,0
+1737939600000,115.93,116.47,114.47,114.76,366733.370,1737943199999,42378035.23370,87880,187245.070,21652698.33585,0
+1737943200000,114.76,114.83,113.13,113.44,304348.144,1737946799999,34682477.48529,75881,134862.718,15377827.29950,0
+1737946800000,113.44,115.35,113.12,114.77,150218.788,1737950399999,17190002.82721,44122,81639.283,9343902.89400,0
+1737950400000,114.76,114.79,113.61,113.62,142104.542,1737953999999,16223120.37617,42486,60631.307,6924717.27658,0
+1737954000000,113.63,114.12,111.70,112.87,248875.692,1737957599999,28055252.03387,58848,103841.834,11713625.08100,0
+1737957600000,112.88,113.54,110.39,110.81,248151.898,1737961199999,27704208.93606,69836,100178.583,11194325.60978,0
+1737961200000,110.82,111.40,106.15,109.63,562056.273,1737964799999,61199976.00517,136826,266833.867,29062165.99479,0
+1737964800000,109.62,109.72,106.81,108.62,233722.805,1737968399999,25293371.61090,64405,111628.400,12087902.85449,0
+1737968400000,108.63,109.42,107.56,109.03,191313.082,1737971999999,20778122.23941,50081,103191.272,11206690.31205,0
+1737972000000,109.02,109.02,105.96,106.50,233023.651,1737975599999,24962485.95850,55876,97481.491,10459135.87400,0
+1737975600000,106.49,108.27,106.45,106.81,143351.333,1737979199999,15392060.28615,45988,70665.042,7588427.48803,0
+1737979200000,106.81,110.77,106.52,109.95,250409.039,1737982799999,27164821.91049,57531,130231.686,14128806.59346,0
+1737982800000,109.96,112.14,109.52,110.02,329198.421,1737986399999,36564464.32491,84128,159252.531,17692098.41230,0
+1737986400000,110.02,113.50,109.78,113.08,243246.876,1737989999999,27097175.41052,72459,119835.520,13352866.42992,0
+1737990000000,113.08,113.48,111.58,112.21,255909.681,1737993599999,28846229.49366,80143,108882.886,12271335.56854,0
+1737993600000,112.21,113.15,110.56,110.95,203587.966,1737997199999,22751412.26670,63098,102078.669,11409927.04724,0
+1737997200000,110.94,111.64,110.00,110.65,165640.660,1738000799999,18352441.06832,49626,80499.972,8924906.53742,0
+1738000800000,110.65,111.02,109.09,109.60,139805.622,1738004399999,15380222.68427,43462,68686.906,7557536.95460,0
+1738004400000,109.60,111.25,109.60,110.44,84561.042,1738007999999,9342952.84242,32950,47545.934,5253075.61895,0
+1738008000000,110.44,113.90,110.29,113.62,408630.212,1738011599999,46096981.09433,59179,211657.635,23857143.07894,0
+1738011600000,113.61,115.71,113.51,114.01,273348.182,1738015199999,31339767.04831,56630,141719.501,16249876.49692,0
+1738015200000,114.01,115.30,113.83,114.87,77690.279,1738018799999,8906807.96669,25783,39945.316,4578965.98984,0
+1738018800000,114.87,115.26,114.10,115.00,53331.611,1738022399999,6114442.86799,22810,25953.994,2976452.83886,0
+1738022400000,115.01,115.89,114.09,114.32,117861.827,1738025999999,13542887.24758,35806,48831.023,5611796.15901,0
+1738026000000,114.32,114.43,112.54,113.88,86236.639,1738029599999,9783818.53617,26718,33130.198,3762533.87413,0
+1738029600000,113.87,115.76,113.44,115.75,87298.654,1738033199999,9994802.50087,27775,49007.492,5616795.14964,0
+1738033200000,115.75,116.09,114.84,114.95,90954.529,1738036799999,10500548.34050,30710,43009.098,4968138.85461,0
+1738036800000,114.95,116.32,114.66,115.74,108260.719,1738040399999,12510345.74654,29610,54187.992,6263722.65353,0
+1738040400000,115.75,116.26,115.10,115.33,68665.387,1738043999999,7949265.57744,24403,30322.735,3511584.53454,0
+1738044000000,115.32,116.42,115.11,115.52,86440.429,1738047599999,9996627.94903,26389,45773.197,5296052.02083,0
+1738047600000,115.52,116.87,115.21,116.03,105348.197,1738051199999,12251087.56178,28627,52838.039,6144190.26107,0
+1738051200000,116.02,116.27,114.96,115.39,74003.505,1738054799999,8550604.54372,25204,34150.403,3947408.06517,0
+1738054800000,115.39,115.51,113.81,114.88,133761.835,1738058399999,15307526.72030,35185,64564.539,7389567.07465,0
+1738058400000,114.88,115.50,114.61,114.67,57021.546,1738061999999,6558879.43243,22379,29377.009,3379491.73046,0
+1738062000000,114.67,115.45,114.04,114.56,72257.082,1738065599999,8285287.08801,24931,37275.973,4275175.48513,0
+1738065600000,114.55,115.36,113.87,114.50,93522.303,1738069199999,10719258.07043,32624,48189.571,5524010.44353,0
+1738069200000,114.48,115.04,114.05,114.45,66735.936,1738072799999,7646107.86505,24712,32592.221,3734507.89337,0
+1738072800000,114.46,114.73,113.20,114.03,138764.129,1738076399999,15795972.84752,48999,68106.514,7755359.43668,0
+1738076400000,114.04,115.60,113.56,114.22,153533.026,1738079999999,17595598.24568,48321,80246.421,9198280.29573,0
+1738080000000,114.22,114.33,112.08,112.94,150606.941,1738083599999,17046980.13130,47367,77533.361,8776789.21005,0
+1738083600000,112.94,114.89,112.83,114.55,104409.483,1738087199999,11886777.98809,34881,56870.690,6476073.52336,0
+1738087200000,114.54,115.02,112.24,112.60,117887.024,1738090799999,13382380.71564,36278,55535.577,6306644.60947,0
+1738090800000,112.60,113.09,111.92,112.97,100869.939,1738094399999,11337542.11495,31156,44242.361,4977041.59249,0
+1738094400000,112.98,113.09,110.69,110.94,139038.009,1738097999999,15525799.34892,37421,63738.726,7119017.52690,0
+1738098000000,110.93,111.73,109.45,109.55,160324.167,1738101599999,17751280.33597,44717,69502.259,7699239.37084,0
+1738101600000,109.54,111.02,109.08,110.57,159754.855,1738105199999,17571770.64789,45833,80822.218,8892793.97480,0
+1738105200000,110.58,110.88,109.23,109.86,158043.759,1738108799999,17354602.77603,30511,85840.698,9419634.82965,0
+1738108800000,109.85,111.68,109.77,111.14,96667.386,1738112399999,10707193.38904,31282,56221.107,6227219.27130,0
+1738112400000,111.15,112.03,111.08,111.92,58929.273,1738115999999,6569553.75446,20883,25648.053,2860187.95919,0
+1738116000000,111.93,113.53,111.93,113.28,78263.391,1738119599999,8831708.61952,23986,39536.649,4460075.07416,0
+1738119600000,113.29,113.56,112.55,113.29,62819.865,1738123199999,7110773.44273,21910,24141.837,2732129.26910,0
+1738123200000,113.29,113.86,112.80,113.68,56157.816,1738126799999,6372715.07404,20628,26002.133,2951043.19214,0
+1738126800000,113.69,114.20,113.00,113.91,60982.775,1738130399999,6927558.14172,24722,28782.947,3271241.36644,0
+1738130400000,113.91,114.99,113.52,114.98,64335.710,1738133999999,7348454.73229,25242,33490.799,3826472.48697,0
+1738134000000,114.98,115.00,114.43,114.66,41226.601,1738137599999,4728263.55084,19741,17478.904,2004810.97034,0
+1738137600000,114.67,114.97,113.69,113.95,72400.405,1738141199999,8267421.25333,23345,26763.119,3055923.56391,0
+1738141200000,113.95,113.97,112.93,113.61,76307.268,1738144799999,8651768.94630,23137,33630.028,3813009.47928,0
+1738144800000,113.60,113.95,113.06,113.38,69334.746,1738148399999,7870248.20497,18697,23675.367,2688561.12524,0
+1738148400000,113.39,113.56,112.85,113.08,39824.171,1738151999999,4508268.04553,15772,17182.263,1945492.28643,0
+1738152000000,113.09,113.69,112.46,112.73,53060.195,1738155599999,5997157.11948,19039,25912.756,2929332.67033,0
+1738155600000,112.74,112.91,111.34,111.90,115594.361,1738159199999,12943590.45304,34898,48929.750,5479268.34624,0
+1738159200000,111.90,112.45,110.85,111.38,92960.228,1738162799999,10377628.86500,29858,46097.704,5148277.75432,0
+1738162800000,111.40,112.43,111.19,111.61,65841.877,1738166399999,7355832.85531,25709,31457.697,3513669.92204,0
+1738166400000,111.61,111.69,110.44,111.22,78266.288,1738169999999,8683809.32865,28316,40795.205,4526163.44292,0
+1738170000000,111.23,112.73,111.16,112.20,70667.173,1738173599999,7925725.83680,23972,39158.745,4392614.28055,0
+1738173600000,112.20,113.99,111.49,113.57,97335.045,1738177199999,10957132.42241,28915,44918.387,5060658.22569,0
+1738177200000,113.56,114.84,109.73,112.90,499266.475,1738180799999,56062212.23706,124624,258410.248,28976236.09454,0
+1738180800000,112.88,115.77,111.73,114.18,245350.912,1738184399999,27939851.38407,79700,113848.216,12959415.14386,0
+1738184400000,114.17,119.45,113.09,116.91,978875.931,1738187999999,114513964.23990,187359,504516.621,58951984.71874,0
+1738188000000,116.92,117.40,115.56,116.36,113921.619,1738191599999,13245342.22615,33641,59676.658,6938980.24795,0
+1738191600000,116.36,116.86,115.38,115.80,107359.904,1738195199999,12479056.47234,32918,44318.808,5151229.61570,0
+1738195200000,115.81,116.70,114.15,116.42,149958.493,1738198799999,17307411.67541,44372,73338.402,8468266.74428,0
+1738198800000,116.42,119.96,116.25,119.92,309322.701,1738202399999,36686525.18793,69297,160106.602,18995762.17881,0
+1738202400000,119.92,120.66,118.63,120.54,254173.017,1738205999999,30390745.72155,60239,137172.166,16393673.84235,0
+1738206000000,120.53,121.69,120.20,121.12,163972.017,1738209599999,19853919.24511,48310,86709.350,10499326.65135,0
+1738209600000,121.13,126.22,121.12,125.35,461709.475,1738213199999,57330427.70882,114256,253604.033,31490206.98918,0
+1738213200000,125.37,126.07,124.76,125.93,211244.283,1738216799999,26507642.34476,61801,106865.884,13412153.31174,0
+1738216800000,125.93,131.10,125.89,128.03,603215.959,1738220399999,77704091.57180,172072,325130.763,41880096.89393,0
+1738220400000,128.03,128.24,126.62,127.33,239530.836,1738223999999,30491778.32368,64865,124340.735,15830961.76784,0
+1738224000000,127.33,127.74,126.48,127.24,151195.780,1738227599999,19216908.73362,46687,75944.836,9653668.52903,0
+1738227600000,127.25,129.75,127.25,129.65,279104.133,1738231199999,35899391.14813,68721,170462.216,21930324.07823,0
+1738231200000,129.66,130.65,128.37,129.44,321844.847,1738234799999,41662082.22808,85538,153133.219,19840818.14280,0
+1738234800000,129.43,129.56,128.38,128.73,193069.597,1738238399999,24890870.48541,59647,95877.983,12360190.87270,0
+1738238400000,128.73,132.43,128.70,132.38,434306.883,1738241999999,56767249.32500,98954,235497.939,30786384.05224,0
+1738242000000,132.37,133.99,131.73,132.47,460075.768,1738245599999,61068974.69601,102514,232473.684,30868094.77862,0
+1738245600000,132.46,133.98,130.45,131.25,519676.490,1738249199999,68543943.89271,103810,258403.274,34083436.41916,0
+1738249200000,131.26,132.23,130.68,131.11,244727.901,1738252799999,32158137.51644,58924,136467.902,17936062.10750,0
+1738252800000,131.12,131.87,129.42,130.40,267792.405,1738256399999,34937881.18148,62416,129725.814,16929942.02351,0
+1738256400000,130.40,130.76,129.00,129.21,169209.101,1738259999999,21968060.84428,46853,80158.104,10410741.61637,0
+1738260000000,129.20,129.63,128.56,129.56,160449.344,1738263599999,20722437.91851,42952,81671.681,10550556.60253,0
+1738263600000,129.56,129.60,128.10,128.67,138365.070,1738267199999,17819222.89176,38565,65928.399,8491868.31596,0
+1738267200000,128.66,128.77,126.63,126.90,158057.741,1738270799999,20159374.74163,43922,73650.677,9395285.17332,0
+1738270800000,126.89,129.61,126.88,129.36,216969.315,1738274399999,27908245.91856,49548,128096.066,16477201.22027,0
+1738274400000,129.36,130.65,128.99,129.60,166542.506,1738277999999,21606981.16226,38706,79846.963,10366361.11648,0
+1738278000000,129.61,130.26,129.22,130.06,93747.309,1738281599999,12164310.90390,28561,48708.411,6320542.64945,0
+1738281600000,130.07,130.86,128.55,128.74,172067.262,1738285199999,22263977.88981,48374,80579.461,10426820.72203,0
+1738285200000,128.74,129.16,127.51,128.33,121109.647,1738288799999,15528676.59044,36001,55527.300,7119593.68827,0
+1738288800000,128.33,128.33,126.74,126.92,256641.021,1738292399999,32711268.79082,48456,104035.360,13258392.91396,0
+1738292400000,126.92,127.05,125.62,125.95,198977.505,1738295999999,25122457.83509,45901,91167.891,11509447.85842,0
+1738296000000,125.96,127.60,125.75,126.95,116948.423,1738299599999,14823970.90361,36347,69014.919,8746505.30925,0
+1738299600000,126.95,129.62,126.76,129.02,186025.657,1738303199999,23931730.83068,50408,108212.380,13915146.26822,0
+1738303200000,129.02,129.66,128.32,129.27,97416.982,1738306799999,12565451.02911,33986,44333.797,5718684.35569,0
+1738306800000,129.28,130.52,129.17,129.23,165535.829,1738310399999,21489078.39175,55292,86374.040,11213200.99588,0
+1738310400000,129.24,130.48,128.50,129.79,129526.074,1738313999999,16765095.88230,39587,61066.108,7906974.83440,0
+1738314000000,129.80,130.45,128.93,130.22,94108.737,1738317599999,12196902.35472,31935,45158.203,5855347.88039,0
+1738317600000,130.22,135.38,130.06,132.78,401642.234,1738321199999,53361442.44405,94212,216464.170,28761131.54169,0
+1738321200000,132.78,134.61,131.15,132.12,318506.483,1738324799999,42301675.13988,81048,159027.207,21125921.51093,0
+1738324800000,132.14,132.39,130.72,132.07,205754.376,1738328399999,27066176.40337,51319,105528.241,13882922.10772,0
+1738328400000,132.08,132.15,129.57,129.73,234418.488,1738331999999,30632203.43900,55796,87733.864,11466900.60181,0
+1738332000000,129.72,130.44,128.78,129.70,268623.792,1738335599999,34818051.93869,63670,134749.476,17471405.00652,0
+1738335600000,129.69,131.19,129.04,130.46,200443.645,1738339199999,26110271.71971,61393,107631.343,14025223.20106,0
+1738339200000,130.45,130.78,129.09,129.17,147846.654,1738342799999,19189550.97114,40708,66173.550,8589210.73054,0
+1738342800000,129.17,129.31,127.83,128.13,143472.816,1738346399999,18438784.90578,38786,56371.813,7246898.75040,0
+1738346400000,128.14,128.79,126.72,127.00,232013.871,1738349999999,29575017.83548,62008,110643.181,14109137.76706,0
+1738350000000,127.00,127.76,126.13,126.37,141213.737,1738353599999,17918818.77583,42112,70397.967,8935409.59784,0
+1738353600000,126.37,128.15,125.11,128.03,292671.127,1738357199999,37058075.83445,67957,142943.070,18099094.12618,0
+1738357200000,128.02,128.35,126.82,128.23,164161.671,1738360799999,20927080.09976,39157,89202.492,11372737.43117,0
+1738360800000,128.24,128.28,126.95,127.61,83287.389,1738364399999,10610616.80533,24021,30495.447,3886260.53977,0
+1738364400000,127.60,128.64,127.16,128.01,100201.645,1738367999999,12836455.62493,29049,50727.587,6496608.39828,0
+1738368000000,128.00,128.45,126.89,127.38,107371.698,1738371599999,13686441.94706,33770,53307.010,6794671.44020,0
+1738371600000,127.39,127.78,126.35,127.27,76556.485,1738375199999,9724676.49451,31497,36810.943,4677574.35574,0
+1738375200000,127.27,130.59,126.93,130.21,203256.507,1738378799999,26264596.82192,57198,116388.795,15029283.58553,0
+1738378800000,130.21,130.29,128.45,129.41,119132.086,1738382399999,15394993.02360,55883,56788.114,7338955.09368,0
+1738382400000,129.41,130.63,129.18,129.41,94082.520,1738385999999,12226050.63945,37968,44085.010,5730993.01239,0
+1738386000000,129.40,130.44,129.27,130.02,56348.474,1738389599999,7319012.26453,23664,28732.311,3731773.94412,0
+1738389600000,130.02,130.33,129.05,130.18,76106.990,1738393199999,9870551.47969,26670,36521.372,4736715.84005,0
+1738393200000,130.18,131.16,125.89,126.45,356457.553,1738396799999,45781012.53994,78269,156224.398,20107023.49517,0
+1738396800000,126.46,127.17,123.35,124.17,431500.180,1738400399999,53873360.60005,104475,179587.967,22414427.41177,0
+1738400400000,124.17,124.94,123.01,123.33,187480.038,1738403999999,23240195.96199,56289,86181.794,10689154.32846,0
+1738404000000,123.33,124.67,123.21,123.46,109061.024,1738407599999,13512445.21645,38943,48538.247,6015024.12321,0
+1738407600000,123.46,124.79,123.24,124.21,89530.405,1738411199999,11120187.80178,35202,49045.906,6091473.39583,0
+1738411200000,124.21,124.56,123.45,123.62,77703.398,1738414799999,9630810.02393,32576,37260.219,4619130.80714,0
+1738414800000,123.63,124.15,121.99,122.15,171928.384,1738418399999,21141856.40780,43724,61016.361,7511798.01564,0
+1738418400000,122.16,122.73,121.30,121.64,192239.067,1738421999999,23443738.59391,51292,95913.815,11699831.15307,0
+1738422000000,121.65,122.65,121.15,122.39,89122.546,1738425599999,10867113.80474,34929,47753.895,5824853.40376,0
+1738425600000,122.39,123.31,122.08,122.32,172634.370,1738429199999,21180107.70326,44503,88400.633,10850344.04599,0
+1738429200000,122.33,123.51,122.17,122.60,97056.205,1738432799999,11918188.91276,31784,47725.005,5861988.53671,0
+1738432800000,122.61,123.22,121.77,121.99,78705.140,1738436399999,9636426.62637,28928,36180.627,4431628.03986,0
+1738436400000,121.99,122.12,120.26,120.96,214677.245,1738439999999,25951421.23325,49831,112400.819,13587231.40600,0
+1738440000000,120.95,120.95,119.65,120.42,171972.292,1738443599999,20676976.79750,53955,71105.007,8553003.73525,0
+1738443600000,120.42,122.32,119.97,121.23,162508.208,1738447199999,19763254.39954,50633,84603.175,10287174.17239,0
+1738447200000,121.23,121.75,118.36,118.55,197895.762,1738450799999,23653302.48900,54035,85258.261,10190909.83151,0
+1738450800000,118.55,119.93,117.58,118.02,227461.882,1738454399999,26966392.18692,64400,99759.269,11843667.58011,0
+1738454400000,118.02,120.53,117.51,120.52,187118.076,1738457999999,22300665.82410,56836,89899.139,10720446.92894,0
+1738458000000,120.52,121.33,119.86,120.54,124402.718,1738461599999,14999190.14576,38666,55929.019,6745574.52837,0
+1738461600000,120.54,120.60,118.00,118.17,140214.053,1738465199999,16706164.37847,44608,56329.718,6709359.29993,0
+1738465200000,118.20,119.05,113.06,114.17,544106.934,1738468799999,62738543.25513,131997,217446.823,25080025.25548,0
+1738468800000,114.18,115.70,113.42,115.39,211287.011,1738472399999,24251607.47118,70782,117984.810,13544368.55868,0
+1738472400000,115.40,116.93,115.08,116.77,155442.008,1738475999999,18054753.55073,52868,81878.977,9511474.57537,0
+1738476000000,116.79,117.33,115.99,116.55,118033.657,1738479599999,13773147.46981,38177,50423.559,5883724.98772,0
+1738479600000,116.56,116.58,115.18,115.51,122504.883,1738483199999,14179611.51497,35044,53074.781,6141490.75829,0
+1738483200000,115.51,118.14,115.26,116.63,158705.328,1738486799999,18546257.13736,45416,77586.137,9067680.21094,0
+1738486800000,116.62,117.12,115.46,116.81,105138.748,1738490399999,12217537.77935,31426,52222.510,6068390.98252,0
+1738490400000,116.81,116.81,114.75,115.38,147708.778,1738493999999,17062937.33790,38106,69813.074,8067447.42342,0
+1738494000000,115.37,115.69,113.51,113.82,155331.555,1738497599999,17776917.50855,44853,75582.397,8653307.83950,0
+1738497600000,113.82,115.68,113.65,114.08,141400.400,1738501199999,16244781.01616,44648,70934.421,8151578.18719,0
+1738501200000,114.08,117.10,114.04,116.69,164277.307,1738504799999,19052029.61840,49528,91958.995,10667894.72591,0
+1738504800000,116.68,116.74,115.66,115.66,112935.288,1738508399999,13135477.92836,37863,54478.553,6339122.11929,0
+1738508400000,115.66,115.72,114.14,115.25,151157.367,1738511999999,17399981.35667,42713,72643.579,8366081.20926,0
+1738512000000,115.25,115.26,110.80,111.53,355015.688,1738515599999,40057469.48962,88652,144175.571,16272804.84061,0
+1738515600000,111.53,112.54,109.07,110.11,423065.490,1738519199999,46906020.26580,125305,196544.255,21810719.04200,0
+1738519200000,110.12,111.54,108.00,108.54,420728.938,1738522799999,46119724.62207,127281,193366.436,21212656.04305,0
+1738522800000,108.54,111.64,107.14,110.81,378829.011,1738526399999,41365527.01391,114192,179636.482,19620497.09501,0
+1738526400000,110.82,112.10,109.65,109.99,210392.835,1738529999999,23350222.80439,63962,97143.316,10782974.24508,0
+1738530000000,110.00,110.30,107.85,108.34,193952.570,1738533599999,21158798.59261,59165,84827.149,9250900.21778,0
+1738533600000,108.37,110.70,103.66,108.86,408953.048,1738537199999,43904865.67073,104288,191446.067,20602654.83689,0
+1738537200000,108.85,109.64,105.33,109.04,440039.671,1738540799999,47318969.24654,131209,224084.295,24097643.98878,0
+1738540800000,109.04,109.09,101.36,105.30,689287.774,1738544399999,72447514.75433,186599,333180.601,34993864.57084,0
+1738544400000,105.28,105.74,87.49,92.77,1278328.863,1738547999999,125337318.36096,268776,551691.562,54308259.69164,0
+1738548000000,92.77,93.22,79.71,89.62,1717630.665,1738551599999,153767781.50504,375849,816370.291,73236839.81571,0
+1738551600000,89.62,94.16,89.41,93.28,567997.171,1738555199999,52650871.60660,150596,276538.502,25628986.92995,0
+1738555200000,93.29,94.26,89.67,90.57,414655.198,1738558799999,37848340.51041,111707,193048.111,17606890.33565,0
+1738558800000,90.57,94.47,90.40,94.44,349712.305,1738562399999,32374163.35145,94479,161710.738,14968863.90071,0
+1738562400000,94.43,95.55,93.12,94.90,289327.663,1738565999999,27342391.27314,80764,127757.863,12077598.46948,0
+1738566000000,94.89,99.44,94.52,99.19,387122.784,1738569599999,37638034.36644,102002,196836.549,19150326.11544,0
+1738569600000,99.19,99.19,95.20,96.76,347504.959,1738573199999,33677562.11383,85035,160194.645,15515954.49776,0
+1738573200000,96.75,97.95,96.27,96.72,235085.789,1738576799999,22786410.08135,73473,109728.785,10633269.36792,0
+1738576800000,96.72,99.40,95.92,99.19,228000.735,1738580399999,22246009.53083,62137,109298.742,10674033.55038,0
+1738580400000,99.19,99.22,96.71,97.22,208509.489,1738583999999,20394079.98329,51594,101102.012,9882201.21086,0
+1738584000000,97.22,98.81,95.79,95.88,198057.942,1738587599999,19270515.18379,54225,99333.715,9670832.57751,0
+1738587600000,95.88,96.79,94.80,95.44,236075.845,1738591199999,22588387.59197,62485,112246.402,10739987.67394,0
+1738591200000,95.44,98.25,92.66,97.30,761914.245,1738594799999,72775350.11443,172068,375590.878,35890467.06109,0
+1738594800000,97.29,104.15,96.54,103.05,795969.429,1738598399999,80111957.74462,169598,382638.427,38536934.11882,0
+1738598400000,103.04,104.57,101.12,101.89,517546.522,1738601999999,53200628.40057,126563,259037.081,26644813.59217,0
+1738602000000,101.89,103.37,101.10,103.00,227363.358,1738605599999,23190614.26431,63323,122589.496,12508087.39434,0
+1738605600000,102.99,103.98,101.89,103.74,169722.766,1738609199999,17453166.91581,49922,87216.465,8970535.93665,0
+1738609200000,103.73,106.90,103.03,106.46,286002.419,1738612799999,30111806.31230,74498,144382.531,15207293.79652,0
+1738612800000,106.45,106.48,103.15,104.10,307369.800,1738616399999,32029094.36403,74659,155204.879,16171750.18149,0
+1738616400000,104.11,108.05,104.06,107.69,191027.147,1738619999999,20288538.77615,52855,95325.487,10116276.17470,0
+1738620000000,107.68,108.90,106.97,107.92,232579.110,1738623599999,25108875.85229,53598,108449.731,11711055.34302,0
+1738623600000,107.93,108.42,105.90,106.84,170208.469,1738627199999,18213917.20483,42490,82908.388,8866658.35784,0
+1738627200000,106.83,108.40,106.80,107.06,211646.707,1738630799999,22786355.08192,58448,105892.941,11400978.99164,0
+1738630800000,107.07,108.71,106.81,107.52,133752.816,1738634399999,14416760.43905,45602,68949.853,7432020.21922,0
+1738634400000,107.53,107.88,105.01,105.12,125744.954,1738637999999,13366262.25985,37811,51095.730,5435064.88397,0
+1738638000000,105.12,105.52,103.97,104.49,157729.657,1738641599999,16512505.48204,41973,71908.811,7529807.52768,0
+1738641600000,104.49,105.11,103.21,103.42,124689.831,1738645199999,12978194.73418,39312,60249.423,6272713.83483,0
+1738645200000,103.43,103.56,98.77,99.72,607605.411,1738648799999,61007737.78671,125125,278629.340,27978898.10208,0
+1738648800000,99.73,101.83,99.70,101.31,218449.916,1738652399999,22052431.18181,55642,118383.106,11955559.42562,0
+1738652400000,101.32,101.41,98.97,99.33,181532.903,1738655999999,18145335.03033,43052,83419.621,8340559.01365,0
+1738656000000,99.33,100.36,98.70,99.53,173453.844,1738659599999,17253501.18507,48447,87970.131,8758013.83032,0
+1738659600000,99.53,100.71,99.40,99.59,163973.922,1738663199999,16416660.44871,39115,90016.245,9014436.43799,0
+1738663200000,99.58,101.44,99.49,101.17,125564.660,1738666799999,12650062.99235,34126,64118.496,6460214.85643,0
+1738666800000,101.16,103.06,100.65,100.90,250002.326,1738670399999,25533718.13637,49164,126076.131,12878785.99262,0
+1738670400000,100.90,103.35,100.87,102.91,164599.711,1738673999999,16837855.40825,40183,89356.136,9137953.24314,0
+1738674000000,102.91,104.08,102.13,102.48,205830.388,1738677599999,21265579.81591,51990,105224.278,10880184.73890,0
+1738677600000,102.50,105.35,102.25,104.22,236575.370,1738681199999,24588128.05947,64860,118722.489,12344437.85048,0
+1738681200000,104.20,104.66,101.34,102.64,233648.418,1738684799999,24019382.61773,66111,106455.564,10950712.67838,0
+1738684800000,102.64,104.23,102.19,102.53,108046.818,1738688399999,11131825.53153,33450,51186.682,5277848.72344,0
+1738688400000,102.53,103.33,101.67,102.44,103636.091,1738691999999,10615371.46541,32779,48717.740,4990631.90040,0
+1738692000000,102.43,103.91,101.99,103.78,88441.448,1738695599999,9125705.41989,27350,43826.425,4521469.56747,0
+1738695600000,103.78,106.16,102.13,102.14,294746.918,1738699199999,30764535.97907,67933,155181.177,16199758.35498,0
+1738699200000,102.14,103.30,100.73,101.14,305765.670,1738702799999,31101645.14819,84962,149930.458,15256551.28288,0
+1738702800000,101.15,101.20,98.39,98.73,332264.844,1738706399999,33159771.19680,85064,151810.938,15152492.95560,0
+1738706400000,98.74,101.04,98.51,100.88,154688.159,1738709999999,15418840.05552,47533,77494.807,7726483.84600,0
+1738710000000,100.89,102.08,100.51,101.01,113411.507,1738713599999,11495369.01818,38407,53953.741,5471143.93160,0
+1738713600000,101.02,101.98,100.38,101.34,120076.504,1738717199999,12141869.49755,36056,65528.160,6626661.99543,0
+1738717200000,101.33,102.38,101.24,101.55,125418.817,1738720799999,12772776.48094,34415,65305.788,6651013.94512,0
+1738720800000,101.56,102.91,100.94,102.58,97826.066,1738724399999,9960546.71192,35264,49388.294,5032403.69283,0
+1738724400000,102.57,103.99,102.18,102.86,122825.497,1738727999999,12664287.73233,33732,66177.533,6826630.92766,0
+1738728000000,102.86,103.05,102.18,102.53,77068.101,1738731599999,7909760.45959,23679,36522.551,3749192.48156,0
+1738731600000,102.53,103.51,101.64,103.10,95784.595,1738735199999,9809294.78169,28994,46565.181,4772439.91832,0
+1738735200000,103.09,103.15,101.53,101.89,96037.927,1738738799999,9820908.33512,29576,46168.741,4722630.42692,0
+1738738800000,101.89,103.04,101.58,102.58,65789.775,1738742399999,6728577.56551,22975,36619.740,3744990.25276,0
+1738742400000,102.57,103.17,102.17,102.86,65118.078,1738745999999,6683825.35393,21829,35727.447,3668052.04122,0
+1738746000000,102.85,103.66,102.44,103.29,105006.688,1738749599999,10827020.07294,28636,48310.335,4983147.94144,0
+1738749600000,103.28,104.92,103.04,104.60,136611.036,1738753199999,14225754.32969,30822,68209.471,7101092.76416,0
+1738753200000,104.60,106.92,104.60,106.70,207506.540,1738756799999,21995285.32948,47578,107942.221,11442505.24329,0
+1738756800000,106.70,106.94,104.86,105.05,159940.605,1738760399999,16919781.65939,38814,75971.964,8038397.50949,0
+1738760400000,105.05,105.88,104.78,105.41,115394.888,1738763999999,12161132.09583,31572,58259.820,6141129.32808,0
+1738764000000,105.41,109.40,104.63,106.97,479507.515,1738767599999,51358828.84749,85730,251943.435,26977126.11125,0
+1738767600000,106.97,108.90,105.48,107.54,475653.667,1738771199999,51071316.91854,102402,235859.917,25333936.72545,0
+1738771200000,107.54,108.04,104.48,105.39,393487.579,1738774799999,41649836.18479,92973,179649.318,19013292.35144,0
+1738774800000,105.40,106.25,103.09,103.33,251164.020,1738778399999,26207918.98961,65201,120248.301,12553375.59015,0
+1738778400000,103.34,104.91,103.10,103.68,196826.820,1738781999999,20448174.95679,55380,95455.810,9919653.56485,0
+1738782000000,103.68,106.56,103.48,105.72,203176.607,1738785599999,21403282.23365,47144,109093.082,11491706.29342,0
+1738785600000,105.72,105.95,103.25,104.20,149150.737,1738789199999,15614705.79853,39347,64843.913,6787722.42978,0
+1738789200000,104.20,104.54,103.44,103.72,81196.279,1738792799999,8446138.02965,28065,40059.226,4167442.02088,0
+1738792800000,103.72,104.33,101.69,102.52,146506.093,1738796399999,15063816.78199,40892,61195.789,6295571.31774,0
+1738796400000,102.51,103.42,102.08,103.31,109622.140,1738799999999,11274351.46005,32880,51134.834,5261964.78045,0
+1738800000000,103.30,105.12,103.04,104.10,150139.535,1738803599999,15666723.83150,44295,81750.446,8530251.88669,0
+1738803600000,104.10,105.59,103.57,104.55,95480.238,1738807199999,9987775.81196,33089,47934.695,5015417.94858,0
+1738807200000,104.55,105.98,104.27,105.78,106504.765,1738810799999,11199820.74994,34976,52601.942,5533838.42234,0
+1738810800000,105.79,105.82,104.40,105.30,102503.772,1738814399999,10786983.54367,32485,48373.168,5093831.71107,0
+1738814400000,105.30,107.00,105.02,106.26,170668.136,1738817999999,18134939.46864,40844,88508.345,9406549.22434,0
+1738818000000,106.27,107.00,105.66,105.89,94299.275,1738821599999,10010366.95365,30516,40154.589,4263525.19909,0
+1738821600000,105.89,108.42,105.72,108.05,150970.824,1738825199999,16205400.69174,42107,76585.622,8217540.89885,0
+1738825200000,108.04,108.06,106.64,107.06,144785.902,1738828799999,15525520.81493,35840,61740.890,6624236.12542,0
+1738828800000,107.05,107.54,106.27,106.50,125199.970,1738832399999,13372822.52055,33774,55335.187,5914015.55794,0
+1738832400000,106.50,108.69,106.18,108.55,147511.505,1738835999999,15880511.51484,37429,90788.127,9774553.83507,0
+1738836000000,108.55,109.66,107.71,108.12,314952.456,1738839599999,34197481.48151,60479,156216.601,16964425.30551,0
+1738839600000,108.11,108.59,106.75,106.76,171659.179,1738843199999,18458508.31854,45540,74951.842,8061758.17619,0
+1738843200000,106.78,107.05,105.14,105.52,196864.329,1738846799999,20876467.78191,50185,88227.064,9361161.60587,0
+1738846800000,105.52,106.87,105.25,106.12,135631.171,1738850399999,14384139.51941,38827,70241.821,7452318.62843,0
+1738850400000,106.13,106.65,103.42,104.05,296999.448,1738853999999,31052650.55740,68098,140796.197,14718992.54185,0
+1738854000000,104.06,104.54,101.05,101.94,337207.816,1738857599999,34609248.56432,89578,164772.412,16910474.20033,0
+1738857600000,101.93,102.73,100.01,100.65,348476.060,1738861199999,35199080.62693,88545,153961.913,15569239.16234,0
+1738861200000,100.66,102.79,100.18,100.96,170979.073,1738864799999,17358656.77324,46236,95653.537,9712402.92061,0
+1738864800000,100.97,101.93,99.78,100.25,325343.801,1738868399999,32834638.39927,63296,151362.492,15288446.77317,0
+1738868400000,100.23,101.70,99.41,99.81,170150.189,1738871999999,17076382.34697,45375,71957.201,7225921.30893,0
+1738872000000,99.81,102.25,99.60,101.97,126638.804,1738875599999,12808666.81814,37385,67202.242,6797736.70051,0
+1738875600000,101.98,102.08,100.22,101.48,133571.763,1738879199999,13511374.46828,37077,59286.824,5998477.26946,0
+1738879200000,101.47,101.63,100.17,101.52,76904.481,1738882799999,7763518.64220,22974,38437.525,3879966.90690,0
+1738882800000,101.52,101.76,100.66,101.59,157452.080,1738886399999,15950322.32256,28452,60589.141,6135448.69414,0
+1738886400000,101.58,104.80,101.42,103.55,219282.203,1738889999999,22673091.49771,53969,110886.354,11465195.87917,0
+1738890000000,103.54,105.95,102.97,104.72,227184.837,1738893599999,23809395.38438,57922,111891.702,11723774.80213,0
+1738893600000,104.72,105.49,103.83,104.32,104033.455,1738897199999,10879776.60886,35519,52085.680,5448094.00407,0
+1738897200000,104.32,104.33,103.02,104.02,110188.575,1738900799999,11418176.77190,30140,51814.165,5369877.14002,0
+1738900800000,104.01,104.36,103.25,103.34,81646.847,1738904399999,8475534.00569,24722,33749.755,3504576.41594,0
+1738904400000,103.35,104.33,103.16,104.27,60733.641,1738907999999,6294323.35548,20714,30016.755,3111666.18831,0
+1738908000000,104.27,104.77,102.59,103.96,172320.957,1738911599999,17836960.29977,41229,73475.876,7607806.90883,0
+1738911600000,103.96,105.26,103.82,105.02,130880.214,1738915199999,13696933.97869,35508,60748.286,6358690.09906,0
+1738915200000,105.02,105.80,104.22,104.90,129481.866,1738918799999,13576069.73378,34818,59660.406,6261398.49329,0
+1738918800000,104.90,105.73,104.52,105.00,110382.382,1738922399999,11611421.28693,29498,49544.133,5213665.07853,0
+1738922400000,105.00,105.33,104.06,104.39,118144.019,1738925999999,12345469.51267,29609,55483.415,5799230.87790,0
+1738926000000,104.40,105.02,104.21,104.93,91493.822,1738929599999,9571210.50016,24338,49883.521,5219914.84591,0
+1738929600000,104.93,105.33,104.22,105.24,122393.071,1738933199999,12826473.49541,28883,56744.241,5948533.65018,0
+1738933200000,105.25,107.45,104.25,107.06,272872.779,1738936799999,28853379.44215,63687,134616.127,14244189.91293,0
+1738936800000,107.06,108.14,106.28,107.28,266722.957,1738940399999,28602338.07299,65115,137059.657,14706615.37614,0
+1738940400000,107.26,107.27,104.53,106.05,400629.037,1738943999999,42399921.86544,81609,195008.807,20639282.57986,0
+1738944000000,106.07,106.26,104.08,104.44,190925.272,1738947599999,20084650.22740,51536,96607.413,10166489.19225,0
+1738947600000,104.45,105.17,103.50,103.90,196693.041,1738951199999,20499206.62965,55316,95076.278,9918913.72274,0
+1738951200000,103.90,105.23,103.73,104.77,97831.474,1738954799999,10241418.66933,31854,44061.676,4612998.06516,0
+1738954800000,104.77,104.86,102.64,102.87,148139.113,1738958399999,15322306.99476,36575,67861.825,7012606.79512,0
+1738958400000,102.88,102.95,100.60,100.81,249747.465,1738961999999,25377864.46235,59846,115279.516,11716097.30874,0
+1738962000000,100.81,102.18,100.81,101.50,134519.952,1738965599999,13666227.84388,37714,65794.899,6684233.46274,0
+1738965600000,101.51,101.69,100.52,101.67,131536.244,1738969199999,13295006.22770,34324,61311.136,6198894.79558,0
+1738969200000,101.66,103.49,101.36,103.03,108284.736,1738972799999,11089428.12295,30808,59622.116,6103629.51732,0
+1738972800000,103.03,104.69,102.64,104.09,123483.804,1738976399999,12802933.04723,38158,65096.684,6747799.44594,0
+1738976400000,104.08,104.21,103.50,103.77,80796.687,1738979999999,8391482.97005,26957,41636.134,4324463.13699,0
+1738980000000,103.77,104.98,103.40,104.03,115937.693,1738983599999,12086203.66818,29862,58540.606,6103823.28404,0
+1738983600000,104.03,104.48,103.63,103.70,60647.479,1738987199999,6311369.59171,21219,25506.320,2654418.20871,0
+1738987200000,103.70,104.23,103.31,103.45,72797.331,1738990799999,7552879.20238,20927,30229.809,3137242.75125,0
+1738990800000,103.45,103.57,102.36,103.10,117794.148,1738994399999,12120025.70897,28441,50674.254,5215822.60417,0
+1738994400000,103.10,103.87,102.88,103.43,63726.563,1738997999999,6591683.40671,22918,32565.090,3369739.14589,0
+1738998000000,103.43,103.72,102.54,102.93,93861.994,1739001599999,9679973.66503,29504,42800.669,4415643.39175,0
+1739001600000,102.93,103.33,102.20,102.77,95778.082,1739005199999,9835375.83771,26917,43993.944,4518801.73916,0
+1739005200000,102.77,103.65,102.75,103.03,61574.593,1739008799999,6352300.47287,20188,29299.758,3022940.18684,0
+1739008800000,103.02,103.45,102.33,102.64,74267.658,1739012399999,7643795.90371,20248,36538.880,3761631.38861,0
+1739012400000,102.64,103.01,102.49,102.82,45309.663,1739015999999,4655121.74090,17109,22589.290,2321232.08652,0
+1739016000000,102.81,102.94,101.68,102.23,94616.718,1739019599999,9672299.58135,27154,43788.653,4478200.93908,0
+1739019600000,102.23,103.43,101.88,102.94,115736.500,1739023199999,11887373.21757,33145,61588.997,6324936.85769,0
+1739023200000,102.91,103.27,101.78,102.42,99771.146,1739026799999,10214503.82578,31015,48669.900,4981991.99384,0
+1739026800000,102.41,102.83,101.87,102.49,74847.026,1739030399999,7658243.25153,27167,37627.444,3850616.74535,0
+1739030400000,102.49,103.67,101.93,103.52,93365.008,1739033999999,9600308.88939,27289,46419.899,4774086.67063,0
+1739034000000,103.52,104.53,103.50,104.36,87976.631,1739037599999,9157485.70627,28982,49214.380,5122590.63197,0
+1739037600000,104.36,104.67,103.90,104.47,61895.134,1739041199999,6455324.07096,19650,25849.696,2697312.68640,0
+1739041200000,104.47,104.87,104.11,104.44,52611.087,1739044799999,5494478.59171,17710,24390.689,2547543.09716,0
+1739044800000,104.45,104.87,104.21,104.84,43356.663,1739048399999,4532601.18210,16423,20955.607,2191016.15941,0
+1739048400000,104.85,105.14,104.43,104.78,46966.183,1739051999999,4924476.48443,18574,24448.433,2564110.19371,0
+1739052000000,104.78,105.06,104.11,104.24,40448.810,1739055599999,4231303.12541,15590,16661.326,1743626.06240,0
+1739055600000,104.24,104.88,104.21,104.62,44686.516,1739059199999,4672961.56508,14960,25146.502,2630114.96201,0
+1739059200000,104.62,105.58,104.11,105.18,88186.757,1739062799999,9241998.22737,24109,47350.096,4966408.81377,0
+1739062800000,105.18,106.09,105.11,105.77,89453.229,1739066399999,9452290.57637,27379,50384.432,5325002.44092,0
+1739066400000,105.77,105.82,104.97,105.43,50426.168,1739069999999,5310972.58015,18679,23558.934,2481568.78078,0
+1739070000000,105.44,107.59,105.39,107.46,104241.131,1739073599999,11112652.15411,30765,59809.684,6374151.53858,0
+1739073600000,107.46,107.95,106.65,107.09,116092.401,1739077199999,12442162.34615,33263,50764.685,5442172.54822,0
+1739077200000,107.09,107.18,106.41,106.62,48552.262,1739080799999,5187607.37630,18082,18169.081,1941814.52254,0
+1739080800000,106.63,106.67,105.99,106.32,63418.812,1739084399999,6739376.04803,19024,24163.967,2568165.85053,0
+1739084400000,106.33,106.86,105.84,106.85,94804.509,1739087999999,10073391.54899,22448,42498.648,4517737.86702,0
+1739088000000,106.85,107.17,105.96,106.06,61171.106,1739091599999,6508789.70419,19876,26880.695,2860826.66434,0
+1739091600000,106.06,106.34,105.43,106.07,64916.410,1739095199999,6870689.70667,22786,28541.203,3021591.86517,0
+1739095200000,106.07,106.57,105.99,106.13,45017.186,1739098799999,4785312.03544,17057,19901.434,2115634.88259,0
+1739098800000,106.14,106.98,106.12,106.46,70788.138,1739102399999,7549009.02838,19811,36742.374,3918379.02635,0
+1739102400000,106.45,107.28,106.30,106.97,110489.099,1739105999999,11800010.05690,27425,58087.583,6206267.42091,0
+1739106000000,106.98,107.49,104.49,105.16,225389.824,1739109599999,23863243.76597,43107,101590.197,10759095.27572,0
+1739109600000,105.16,107.10,105.01,106.37,166219.241,1739113199999,17656250.40713,35290,96704.997,10272238.30563,0
+1739113200000,106.37,108.78,106.37,107.97,163110.521,1739116799999,17576090.31323,41912,88966.744,9586027.83622,0
+1739116800000,107.96,109.14,107.83,108.36,139413.193,1739120399999,15119626.06930,39970,78955.971,8564451.18095,0
+1739120400000,108.35,108.80,107.44,108.09,120870.807,1739123999999,13068301.98256,30659,57738.117,6242076.54328,0
+1739124000000,108.08,108.80,107.75,108.03,64416.088,1739127599999,6977572.68218,20461,30589.171,3313610.95019,0
+1739127600000,108.03,108.13,105.81,105.99,102559.542,1739131199999,10954455.27976,26797,43609.962,4655238.22865,0
+1739131200000,106.00,107.19,105.97,106.44,82685.730,1739134799999,8815717.19248,23025,45229.226,4822056.09389,0
+1739134800000,106.44,106.51,102.29,103.14,256753.605,1739138399999,26704291.86925,57716,115238.067,11966852.86615,0
+1739138400000,103.13,105.94,102.20,105.06,202724.033,1739141999999,21072353.73163,56336,110399.150,11468949.38621,0
+1739142000000,105.05,108.32,104.68,107.14,170471.180,1739145599999,18197784.08389,43413,82313.508,8775514.86690,0
+1739145600000,107.16,113.18,107.08,110.37,490067.790,1739149199999,54312916.57500,111217,268936.101,29798429.14567,0
+1739149200000,110.37,110.94,107.25,108.51,365187.573,1739152799999,39912478.54544,76665,157014.514,17166082.74959,0
+1739152800000,108.51,109.68,107.17,108.56,231963.405,1739156399999,25104242.44341,60765,126448.664,13685785.04466,0
+1739156400000,108.57,114.07,108.14,112.38,420904.857,1739159999999,46979824.52015,101407,213105.763,23771320.81886,0
+1739160000000,112.38,113.94,111.72,112.75,222412.258,1739163599999,25103607.34219,61618,109676.085,12383169.75384,0
+1739163600000,112.76,114.42,112.62,113.10,204749.687,1739167199999,23199594.85851,54109,100192.609,11358380.61530,0
+1739167200000,113.10,113.98,112.01,113.59,179799.140,1739170799999,20327135.47921,46184,87777.994,9925549.44519,0
+1739170800000,113.59,115.46,113.04,115.19,206378.664,1739174399999,23567005.61319,51844,111173.752,12704996.63132,0
+1739174400000,115.18,116.81,114.88,115.74,282209.321,1739177999999,32730306.55400,70648,139898.299,16225080.74523,0
+1739178000000,115.74,117.44,115.57,116.70,189358.984,1739181599999,22090290.63200,57110,92268.698,10766329.65154,0
+1739181600000,116.70,117.32,115.40,115.71,193047.816,1739185199999,22477589.78623,50492,89471.927,10420151.68122,0
+1739185200000,115.70,118.40,115.41,117.91,374693.584,1739188799999,43809935.70178,82184,204328.092,23889498.70186,0
+1739188800000,117.88,118.82,116.03,116.80,362175.425,1739192399999,42504480.37259,80779,183950.492,21598720.99951,0
+1739192400000,116.81,119.32,115.99,118.47,320074.227,1739195999999,37594636.19112,71848,168055.038,19736397.52866,0
+1739196000000,118.48,120.16,116.83,117.62,382055.137,1739199599999,45207577.44780,103125,185428.943,21961688.78242,0
+1739199600000,117.63,119.10,117.31,117.98,170340.015,1739203199999,20123607.33145,56794,84621.704,9998613.87238,0
+1739203200000,117.98,120.90,117.55,120.53,354485.058,1739206799999,42331968.39053,92134,177975.872,21251779.80199,0
+1739206800000,120.54,122.48,117.71,119.78,450221.786,1739210399999,54157041.15746,115963,220042.207,26496486.10045,0
+1739210400000,119.78,120.66,118.94,119.36,141855.853,1739213999999,16982300.76805,50729,73369.973,8788332.12972,0
+1739214000000,119.36,120.48,118.64,119.40,199864.867,1739217599999,23881025.14239,53598,110744.392,13233186.51469,0
+1739217600000,119.40,120.23,118.86,120.16,113291.191,1739221199999,13538274.81540,32458,60879.773,7278121.76763,0
+1739221200000,120.17,121.44,119.41,120.05,136423.614,1739224799999,16432295.85969,38900,73293.879,8834358.58939,0
+1739224800000,120.05,120.09,118.77,119.26,103641.090,1739228399999,12369974.27746,32405,50373.841,6013986.78978,0
+1739228400000,119.26,120.26,118.62,120.17,103139.500,1739231999999,12316670.81059,34613,54370.297,6492678.70980,0
+1739232000000,120.16,122.90,117.77,122.67,410100.421,1739235599999,49224784.32990,106337,209589.722,25172131.93378,0
+1739235600000,122.66,123.16,120.88,121.39,264853.807,1739239199999,32259642.97826,78641,127860.183,15574756.73052,0
+1739239200000,121.38,123.92,120.00,122.59,265214.418,1739242799999,32367814.65996,80650,136189.976,16624773.65260,0
+1739242800000,122.58,126.76,122.14,126.49,370254.855,1739246399999,46136042.53615,112093,189475.007,23624384.40919,0
+1739246400000,126.48,132.09,125.17,130.06,723345.431,1739249999999,93413808.96170,196792,390698.716,50475124.99176,0
+1739250000000,130.08,131.19,128.27,129.51,364835.111,1739253599999,47224627.42622,113514,176495.067,22850809.59190,0
+1739253600000,129.51,129.95,127.22,129.00,338675.825,1739257199999,43583990.58206,95502,170664.209,21969820.96047,0
+1739257200000,129.00,129.86,128.59,129.34,145851.544,1739260799999,18859289.22275,53899,68597.751,8871634.66474,0
+1739260800000,129.34,131.18,129.27,129.69,289430.211,1739264399999,37708867.48252,80140,140006.789,18244396.74840,0
+1739264400000,129.68,129.75,126.98,127.37,255795.998,1739267999999,32788181.09016,75273,120134.653,15398278.53195,0
+1739268000000,127.35,128.05,126.27,127.18,231320.243,1739271599999,29392691.36899,60391,117453.545,14931010.83485,0
+1739271600000,127.17,128.34,127.14,127.97,136214.540,1739275199999,17414787.54055,38728,78425.207,10028976.65025,0
+1739275200000,127.98,129.85,127.10,129.08,274507.409,1739278799999,35302761.69315,71096,153120.060,19691825.15888,0
+1739278800000,129.08,129.59,124.50,125.34,474595.103,1739282399999,60219300.40427,115093,205892.551,26129162.00341,0
+1739282400000,125.36,128.11,125.29,127.39,375392.634,1739285999999,47567862.58077,104233,188522.530,23888560.13131,0
+1739286000000,127.38,127.81,124.34,125.04,289980.252,1739289599999,36471820.92038,90119,129222.431,16250867.74808,0
+1739289600000,125.05,125.92,122.38,123.85,327665.580,1739293199999,40627418.41559,86398,140760.209,17470441.39604,0
+1739293200000,123.84,123.96,122.22,122.52,231629.832,1739296799999,28520502.44682,66781,111745.530,13765041.50998,0
+1739296800000,122.53,123.10,119.58,120.25,415483.859,1739300399999,50318111.03748,96244,197822.110,23959054.27524,0
+1739300400000,120.26,120.91,118.02,118.76,324269.336,1739303999999,38696168.51841,88886,153035.095,18266051.19564,0
+1739304000000,118.77,120.84,118.64,119.97,246290.415,1739307599999,29560576.55404,67806,135718.106,16293838.06241,0
+1739307600000,119.97,121.55,118.97,119.87,300410.057,1739311199999,36150332.54742,62814,149006.720,17925893.98818,0
+1739311200000,119.87,121.50,119.00,119.27,190447.269,1739314799999,22948603.32213,48862,97960.691,11807759.75109,0
+1739314800000,119.27,120.34,118.78,119.17,151785.702,1739318399999,18143920.95051,45910,67527.213,8074882.40805,0
+1739318400000,119.19,119.78,117.32,118.81,262608.003,1739321999999,31140590.01699,75646,124389.461,14763701.32853,0
+1739322000000,118.81,119.62,117.11,119.49,195146.197,1739325599999,23081073.98659,60559,93850.844,11106981.51619,0
+1739325600000,119.49,119.67,116.50,117.12,188623.066,1739329199999,22321291.20171,56551,78909.843,9341561.53424,0
+1739329200000,117.13,118.23,116.25,117.43,192573.526,1739332799999,22590143.17389,59899,100970.478,11847694.36126,0
+1739332800000,117.43,117.97,115.67,116.02,220395.814,1739336399999,25719083.60653,58510,112683.167,13148552.70505,0
+1739336400000,116.03,117.84,115.71,117.26,139419.103,1739339999999,16336112.54434,41871,75074.715,8796038.82374,0
+1739340000000,117.26,117.72,115.93,116.17,137099.296,1739343599999,15998696.04849,37022,69493.813,8108438.32133,0
+1739343600000,116.17,117.94,115.72,116.90,157642.428,1739347199999,18423595.56504,45876,80958.616,9462109.41032,0
+1739347200000,116.89,118.77,116.77,117.65,179587.329,1739350799999,21189798.98241,49241,95838.003,11308448.62242,0
+1739350800000,117.64,117.86,116.64,117.40,126746.505,1739354399999,14862101.91306,36413,59168.045,6937910.85211,0
+1739354400000,117.40,117.40,116.00,116.54,117486.672,1739357999999,13710946.19542,34402,52168.769,6089757.13820,0
+1739358000000,116.54,117.74,116.46,116.85,132897.307,1739361599999,15570459.92259,39043,70587.909,8272342.32362,0
+1739361600000,116.85,117.88,115.81,115.86,151243.751,1739365199999,17664337.65610,39721,72893.490,8516754.43586,0
+1739365200000,115.85,117.43,111.26,114.76,983325.097,1739368799999,112200196.90263,213388,459072.749,52403432.48021,0
+1739368800000,114.76,116.11,113.09,115.49,357244.786,1739372399999,40985265.52382,103529,180092.384,20662612.03264,0
+1739372400000,115.48,116.73,114.20,115.77,247324.860,1739375999999,28598142.66195,78564,121037.932,13998460.13112,0
+1739376000000,115.78,120.48,115.23,119.47,399825.290,1739379599999,47019659.89038,101658,201146.734,23678505.76091,0
+1739379600000,119.46,121.52,118.41,121.47,467051.686,1739383199999,56044183.06003,116571,228493.428,27433363.04833,0
+1739383200000,121.47,121.51,119.01,120.71,233754.302,1739386799999,28042869.65222,66551,103720.847,12445635.65365,0
+1739386800000,120.71,124.98,120.41,123.70,450798.567,1739390399999,55351125.57928,119197,229232.505,28162240.59485,0
+1739390400000,123.70,124.38,122.22,122.31,194824.029,1739393999999,24044598.26436,59896,88828.268,10965889.23144,0
+1739394000000,122.31,123.32,121.61,122.31,207237.323,1739397599999,25342210.52290,48332,106661.093,13053054.80112,0
+1739397600000,122.33,124.46,122.33,122.88,229664.101,1739401199999,28318235.22445,58552,117862.551,14539145.98209,0
+1739401200000,122.87,123.46,121.14,122.01,165526.307,1739404799999,20176837.76665,46060,84745.396,10333223.21704,0
+1739404800000,122.01,125.83,121.41,125.69,277970.118,1739408399999,34337651.59892,82225,147210.805,18193495.07888,0
+1739408400000,125.68,129.21,125.01,126.81,442399.989,1739411999999,56284609.15730,129570,227089.363,28889051.49960,0
+1739412000000,126.80,127.07,123.64,124.24,245712.143,1739415599999,30659724.02476,62547,116344.645,14518351.71975,0
+1739415600000,124.24,124.77,123.20,124.28,167184.673,1739419199999,20714629.56787,43918,90194.936,11180090.59766,0
+1739419200000,124.29,125.00,123.39,124.28,154444.771,1739422799999,19176151.26077,43168,72735.902,9033000.18894,0
+1739422800000,124.29,124.43,122.52,122.86,172308.025,1739426399999,21226686.75978,48546,78947.941,9725813.77377,0
+1739426400000,122.87,123.29,120.69,121.15,250606.588,1739429999999,30497724.28539,55931,126171.125,15349344.83868,0
+1739430000000,121.14,122.82,120.57,121.70,220171.669,1739433599999,26828927.13865,48301,97754.688,11908107.46169,0
+1739433600000,121.71,122.55,120.32,121.02,229654.646,1739437199999,27860612.61389,54115,102019.694,12383649.79762,0
+1739437200000,121.01,122.50,120.67,122.38,129181.513,1739440799999,15716479.17987,40734,69310.649,8434851.42673,0
+1739440800000,122.38,122.50,120.95,121.18,97885.550,1739444399999,11907294.28309,32666,45563.451,5544058.49109,0
+1739444400000,121.19,122.08,120.46,121.84,151565.776,1739447999999,18402469.87582,40701,79060.624,9601164.09449,0
+1739448000000,121.85,121.94,120.27,120.82,150662.549,1739451599999,18249885.08498,41578,67358.088,8160913.33310,0
+1739451600000,120.83,121.88,119.45,120.86,267790.287,1739455199999,32307083.09729,70998,140076.388,16908820.13502,0
+1739455200000,120.86,120.95,118.72,119.81,204936.888,1739458799999,24538526.07500,61624,92324.980,11059514.83472,0
+1739458800000,119.81,123.55,119.37,122.40,359825.726,1739462399999,43899827.36082,90239,199409.415,24335720.19121,0
+1739462400000,122.38,122.54,120.69,121.76,177203.378,1739465999999,21537598.72035,55659,83529.034,10156828.37082,0
+1739466000000,121.77,124.78,121.73,124.49,304906.086,1739469599999,37720495.78699,80569,157537.215,19489390.77769,0
+1739469600000,124.49,126.51,123.70,126.02,283408.431,1739473199999,35519403.20005,88847,142117.137,17813156.50938,0
+1739473200000,126.01,129.04,124.28,125.40,446933.883,1739476799999,56588183.74934,118174,222804.644,28223526.38029,0
+1739476800000,125.40,127.44,125.31,125.93,186886.588,1739480399999,23629079.95103,52259,94415.811,11939720.80835,0
+1739480400000,125.93,127.16,125.25,127.11,152544.308,1739483999999,19237448.95331,44472,79248.840,9996905.27285,0
+1739484000000,127.10,127.92,124.67,124.94,169112.667,1739487599999,21368292.23850,48088,82137.829,10383802.78847,0
+1739487600000,124.94,126.61,124.04,126.53,134689.961,1739491199999,16866514.71863,39808,71781.248,8992001.98126,0
+1739491200000,126.52,127.32,125.15,126.71,168661.098,1739494799999,21284253.03000,52335,81956.915,10343972.15513,0
+1739494800000,126.71,127.84,125.58,127.70,152176.884,1739498399999,19276136.99461,50483,75530.897,9570019.00634,0
+1739498400000,127.69,128.51,125.39,125.48,197212.381,1739501999999,25011473.14326,55272,102302.200,12973834.76343,0
+1739502000000,125.48,127.42,124.69,127.42,225295.178,1739505599999,28326348.15302,60385,119024.322,14971841.04403,0
+1739505600000,127.42,127.43,126.00,126.45,125343.656,1739509199999,15873302.65717,41172,55611.592,7042560.32698,0
+1739509200000,126.44,127.19,125.85,126.89,133237.429,1739512799999,16851135.01994,42131,67381.769,8525954.31277,0
+1739512800000,126.89,127.41,125.72,126.37,98846.251,1739516399999,12511524.89094,36691,48769.486,6172829.36238,0
+1739516400000,126.38,127.24,125.88,126.95,125221.639,1739519999999,15856467.33023,39035,61175.455,7746974.39154,0
+1739520000000,126.96,129.59,126.34,127.38,320804.506,1739523599999,40923453.28274,89472,165342.819,21104567.23418,0
+1739523600000,127.38,133.58,127.21,130.97,767498.604,1739527199999,100121827.33538,216515,409196.608,53387758.29033,0
+1739527200000,130.97,133.79,130.34,130.95,415238.509,1739530799999,54859435.99786,130249,195625.774,25854684.56158,0
+1739530800000,130.95,131.74,128.79,129.97,295186.870,1739534399999,38444966.59907,87745,151200.135,19702455.83707,0
+1739534400000,129.98,130.16,127.23,128.00,283189.576,1739537999999,36332291.24168,81071,142129.368,18233602.79144,0
+1739538000000,128.01,130.38,127.00,129.51,270285.252,1739541599999,34745772.01906,78552,135743.775,17452597.07348,0
+1739541600000,129.51,129.86,127.45,129.23,283853.712,1739545199999,36554259.40703,77483,135686.918,17480836.03108,0
+1739545200000,129.23,129.50,126.58,127.85,294104.834,1739548799999,37506503.84899,79850,138438.804,17654533.57876,0
+1739548800000,127.86,128.38,125.32,128.26,279664.876,1739552399999,35397607.93606,76259,130938.307,16578878.32375,0
+1739552400000,128.26,129.83,126.74,129.06,298485.220,1739555999999,38272463.43011,77997,146630.719,18803714.33169,0
+1739556000000,129.05,130.53,127.16,127.99,208983.976,1739559599999,26935443.18628,70251,93878.110,12106001.70847,0
+1739559600000,128.00,129.21,126.80,127.40,139999.300,1739563199999,17935890.43194,49114,68193.483,8742522.85202,0
+1739563200000,127.40,128.27,126.20,126.69,90053.989,1739566799999,11463424.80080,36226,40249.484,5127858.82433,0
+1739566800000,126.70,127.53,125.39,127.35,129292.260,1739570399999,16347040.10776,43359,67509.790,8536072.29101,0
+1739570400000,127.35,127.48,124.31,124.91,154298.367,1739573999999,19405958.39514,43957,61777.357,7776052.03519,0
+1739574000000,124.92,125.61,124.45,124.83,81052.000,1739577599999,10136427.90516,37457,40249.557,5033492.62063,0
+1739577600000,124.83,125.30,124.25,125.29,108301.466,1739581199999,13507192.08876,38036,50525.639,6304894.51153,0
+1739581200000,125.29,127.77,125.01,127.49,133067.295,1739584799999,16798847.40242,44329,69283.231,8751174.51248,0
+1739584800000,127.48,129.76,127.16,129.36,196211.374,1739588399999,25188278.29854,66574,91983.167,11807131.74936,0
+1739588400000,129.36,130.50,129.30,129.48,189986.329,1739591999999,24660742.01175,55936,99314.210,12890954.53282,0
+1739592000000,129.49,132.14,129.18,130.47,275739.536,1739595599999,36015421.44930,74089,135210.291,17670456.58269,0
+1739595600000,130.47,130.68,128.75,128.76,137676.580,1739599199999,17847373.85301,41772,58753.861,7621440.56246,0
+1739599200000,128.76,129.25,127.89,128.63,143315.175,1739602799999,18412415.49331,43081,80969.697,10400880.16812,0
+1739602800000,128.62,130.70,127.61,129.48,205198.547,1739606399999,26471524.96108,56359,108681.284,14015662.50696,0
+1739606400000,129.49,132.60,129.37,130.96,238113.555,1739609999999,31241220.78959,67966,110864.937,14542498.99981,0
+1739610000000,130.96,132.49,130.54,131.36,215261.702,1739613599999,28329316.25573,64067,108581.653,14294761.15556,0
+1739613600000,131.35,133.42,131.10,132.04,271092.654,1739617199999,35885903.13567,74595,129747.538,17176280.69545,0
+1739617200000,132.05,132.71,130.89,131.95,194406.388,1739620799999,25593683.65118,60911,95072.426,12518955.92223,0
+1739620800000,131.96,133.31,131.39,131.91,219503.034,1739624399999,29062588.96562,70627,107433.171,14227768.68308,0
+1739624400000,131.92,132.76,131.49,131.63,171184.781,1739627999999,22609157.15031,56894,87527.411,11559259.25237,0
+1739628000000,131.63,133.13,130.70,133.01,377477.263,1739631599999,49752339.01478,100737,192291.400,25346243.39314,0
+1739631600000,133.00,134.81,131.01,133.76,635004.110,1739635199999,84558630.36541,145201,324574.570,43242237.42331,0
+1739635200000,133.76,134.99,131.44,132.39,442193.486,1739638799999,58856887.44572,110688,218791.145,29126797.09660,0
+1739638800000,132.39,133.46,130.15,130.99,331418.098,1739642399999,43643453.74472,87671,163677.786,21559618.96541,0
+1739642400000,131.00,132.20,130.72,131.69,178803.370,1739645999999,23504650.40553,55807,91875.332,12077859.08617,0
+1739646000000,131.69,132.42,129.70,130.17,233621.966,1739649599999,30640626.28612,62230,107165.710,14060788.96933,0
+1739649600000,130.18,130.83,129.05,130.38,204174.877,1739653199999,26553544.25596,55145,104922.180,13646460.06797,0
+1739653200000,130.39,131.88,129.86,131.72,152531.694,1739656799999,19961103.46721,43327,72121.854,9436116.88255,0
+1739656800000,131.72,132.38,130.55,131.30,116591.561,1739660399999,15334297.23197,40082,55552.626,7306208.59941,0
+1739660400000,131.30,133.94,130.85,133.77,174389.681,1739663999999,23164189.82686,60831,93701.419,12446766.14604,0
+1739664000000,133.77,134.87,132.17,134.74,302940.925,1739667599999,40495282.17721,82915,156977.383,20983674.90549,0
+1739667600000,134.75,136.59,133.61,136.12,531690.864,1739671199999,71878418.74596,128449,295784.584,39992138.92026,0
+1739671200000,136.12,137.46,135.22,135.85,361162.054,1739674799999,49221265.01300,108707,176304.421,24036994.56878,0
+1739674800000,135.85,135.99,134.33,134.77,248827.924,1739678399999,33597833.00752,70739,120007.943,16206418.34647,0
+1739678400000,134.77,136.40,134.76,136.31,227841.349,1739681999999,30871629.48240,67429,118718.797,16086538.27415,0
+1739682000000,136.30,136.78,135.51,136.26,180796.814,1739685599999,24627610.03193,56886,84893.561,11564626.52914,0
+1739685600000,136.26,136.80,133.42,133.91,277912.329,1739689199999,37464428.74054,76749,133647.052,18010621.34041,0
+1739689200000,133.91,134.10,132.31,132.38,241953.377,1739692799999,32195665.24703,67469,117919.037,15696813.23448,0
+1739692800000,132.37,132.81,131.38,131.68,257671.379,1739696399999,34048564.94646,62310,127282.016,16825319.34033,0
+1739696400000,131.68,132.69,130.91,132.50,221989.613,1739699999999,29245067.48742,57163,118397.880,15603089.93313,0
+1739700000000,132.50,132.91,131.71,131.80,181644.034,1739703599999,24033242.92418,50070,87535.811,11580102.29406,0
+1739703600000,131.81,132.50,131.19,131.68,127608.705,1739707199999,16815413.59883,35125,56112.947,7398531.01823,0
+1739707200000,131.68,132.35,131.05,132.14,139777.500,1739710799999,18406257.07865,37293,68802.287,9061730.38137,0
+1739710800000,132.15,132.16,127.82,128.43,463560.432,1739714399999,60119926.68179,87758,192180.955,24921762.59425,0
+1739714400000,128.43,128.51,126.74,127.96,495629.519,1739717999999,63288925.39723,108894,265139.131,33859593.44907,0
+1739718000000,127.96,128.25,126.20,127.00,254866.544,1739721599999,32445343.10915,61049,122440.821,15595836.27283,0
+1739721600000,126.99,127.73,126.52,126.98,160381.692,1739725199999,20371936.40122,46030,82469.317,10476961.13556,0
+1739725200000,126.97,127.12,125.63,125.91,211416.498,1739728799999,26693520.13074,52267,89380.312,11288796.21940,0
+1739728800000,125.91,126.52,125.00,126.25,232326.761,1739732399999,29180196.65509,59252,122731.513,15419638.10173,0
+1739732400000,126.25,127.14,125.86,126.51,144616.039,1739735999999,18296592.70736,40109,75642.881,9570987.18120,0
+1739736000000,126.50,126.68,125.49,125.80,82436.277,1739739599999,10393028.30496,28712,35255.731,4446020.77522,0
+1739739600000,125.79,126.80,125.13,126.54,110018.008,1739743199999,13863629.08430,32601,56135.176,7075732.47240,0
+1739743200000,126.54,127.81,126.30,126.70,175598.775,1739746799999,22324483.98310,40545,93970.563,11949474.02014,0
+1739746800000,126.70,126.93,125.07,125.64,177539.899,1739750399999,22316053.06674,49438,79183.970,9951955.34078,0
+1739750400000,125.64,127.23,124.63,126.96,200120.476,1739753999999,25209040.71331,58843,102492.603,12917250.81609,0
+1739754000000,126.96,128.79,126.61,127.92,188888.739,1739757599999,24135806.39133,55238,101219.681,12934819.99445,0
+1739757600000,127.93,128.06,125.40,125.51,157773.525,1739761199999,19995164.81038,53307,66482.093,8430297.50140,0
+1739761200000,125.50,125.55,124.18,124.61,229620.992,1739764799999,28648914.76514,60058,103119.634,12869340.69391,0
+1739764800000,124.61,125.24,123.62,124.75,215414.228,1739768399999,26801550.90625,53970,94324.209,11744032.87537,0
+1739768400000,124.75,126.19,123.00,125.44,308765.670,1739771999999,38610642.57930,82437,146456.851,18331453.53495,0
+1739772000000,125.45,127.07,125.27,126.58,198729.588,1739775599999,25099153.30970,49111,106311.348,13425643.47389,0
+1739775600000,126.58,127.50,125.00,125.40,180491.009,1739779199999,22751969.91041,51405,80882.967,10200880.02677,0
+1739779200000,125.40,126.37,124.81,125.59,170608.337,1739782799999,21428564.31083,50306,89640.127,11262596.06008,0
+1739782800000,125.59,126.27,124.98,125.56,162796.986,1739786399999,20446157.89686,46172,87853.165,11031932.67760,0
+1739786400000,125.57,126.14,123.80,124.26,192727.713,1739789999999,24064396.03569,51360,86788.138,10839798.01890,0
+1739790000000,124.25,124.71,123.73,124.18,116622.193,1739793599999,14475180.65798,36168,55640.492,6908111.74452,0
+1739793600000,124.18,125.50,124.06,124.28,172542.722,1739797199999,21513354.27703,44081,75581.202,9421339.80767,0
+1739797200000,124.27,124.37,123.41,123.54,114735.546,1739800799999,14202971.66374,35134,54168.036,6706120.82456,0
+1739800800000,123.54,126.20,123.13,123.90,445915.745,1739804399999,55626029.19769,89800,200674.577,25038389.57374,0
+1739804400000,123.90,124.15,121.67,122.02,423663.983,1739807999999,51990944.63684,85839,183684.692,22548612.54866,0
+1739808000000,122.01,123.48,120.61,122.31,475361.901,1739811599999,57989839.51343,110912,238398.433,29080615.05234,0
+1739811600000,122.32,122.65,120.80,121.06,193782.328,1739815199999,23569022.97413,54527,90781.187,11042591.16159,0
+1739815200000,121.06,121.62,120.55,120.74,127381.856,1739818799999,15409302.71992,41462,60160.651,7278996.48138,0
+1739818800000,120.74,121.26,119.97,120.97,133556.574,1739822399999,16108923.90059,38214,59983.364,7239032.91676,0
+1739822400000,120.98,121.50,120.57,120.97,96172.340,1739825999999,11643407.51005,29928,50517.495,6116978.80915,0
+1739826000000,120.96,123.93,120.86,123.91,134108.419,1739829599999,16407018.76725,38367,82286.435,10069895.71259,0
+1739829600000,123.90,124.90,122.55,122.79,173946.897,1739833199999,21556625.21047,46540,70173.228,8700352.24627,0
+1739833200000,122.80,123.48,122.05,122.24,77154.194,1739836799999,9469520.18024,27143,32389.390,3975149.03813,0
+1739836800000,122.25,122.49,121.42,122.01,155461.744,1739840399999,18965141.38376,39515,66807.820,8150004.69785,0
+1739840400000,122.02,123.94,122.02,123.62,115996.131,1739843999999,14292884.03332,37754,64796.496,7983173.26535,0
+1739844000000,123.62,124.25,123.33,123.61,87570.452,1739847599999,10843682.39837,30195,45083.124,5583256.74975,0
+1739847600000,123.60,126.04,123.39,125.35,196829.880,1739851199999,24596054.34867,51840,110151.964,13762866.32507,0
+1739851200000,125.35,126.01,123.75,124.13,176821.649,1739854799999,22069036.20754,49320,72929.362,9106581.08656,0
+1739854800000,124.14,124.15,121.67,121.99,206924.721,1739858399999,25399510.37037,54488,97333.701,11949757.03457,0
+1739858400000,121.98,122.17,119.73,121.34,380479.325,1739861999999,46016500.61535,97876,186006.495,22497713.39234,0
+1739862000000,121.35,124.86,121.31,122.53,288842.434,1739865599999,35625230.45077,79342,134141.144,16542927.44448,0
+1739865600000,122.53,124.20,122.53,122.87,222922.616,1739869199999,27469226.49958,63988,112475.049,13863514.17268,0
+1739869200000,122.87,124.57,122.64,124.37,167268.333,1739872799999,20681181.88945,58072,87139.205,10778097.78034,0
+1739872800000,124.36,124.75,123.11,124.21,139898.262,1739876399999,17340399.87793,41988,69445.432,8607819.16369,0
+1739876400000,124.21,125.59,124.08,124.94,171571.932,1739879999999,21430674.75320,48404,89931.919,11234931.66854,0
+1739880000000,124.93,128.34,124.68,127.55,392571.085,1739883599999,49817699.00496,86460,206618.844,26216941.27070,0
+1739883600000,127.54,127.98,126.30,127.06,247070.411,1739887199999,31385419.61692,63212,117123.679,14883390.08691,0
+1739887200000,127.06,128.23,125.35,126.65,407812.001,1739890799999,51693273.37490,92487,205671.028,26079556.68272,0
+1739890800000,126.64,126.85,123.70,124.72,400396.612,1739894399999,50210930.90640,102043,193780.318,24307562.35046,0
+1739894400000,124.73,125.43,120.66,121.76,598982.661,1739897999999,73441589.09129,139299,306333.430,37555950.96849,0
+1739898000000,121.78,126.43,121.74,126.39,537560.117,1739901599999,66657535.31054,126989,276118.448,34250506.10493,0
+1739901600000,126.37,128.04,124.32,124.72,485547.932,1739905199999,61118583.45209,115673,221809.761,27924811.83810,0
+1739905200000,124.72,126.79,123.72,125.64,278006.580,1739908799999,34713428.62464,70982,136754.950,17078352.64630,0
+1739908800000,125.65,127.53,125.11,126.68,298863.761,1739912399999,37860279.26404,73342,138403.803,17523905.90651,0
+1739912400000,126.68,129.16,126.36,128.66,350084.376,1739915999999,44861929.89417,90716,194517.170,24923980.61073,0
+1739916000000,128.67,129.72,127.84,128.11,214343.129,1739919599999,27587065.59987,63133,118085.024,15196691.17370,0
+1739919600000,128.11,129.77,128.10,129.67,154614.973,1739923199999,19943660.45723,49289,81929.050,10569587.37535,0
+1739923200000,129.67,132.92,129.62,131.54,410378.880,1739926799999,53894018.21855,111338,201808.174,26507176.81593,0
+1739926800000,131.54,133.51,130.51,132.86,532032.748,1739930399999,70288725.88127,130251,291521.337,38532579.09399,0
+1739930400000,132.86,133.87,131.79,133.26,313356.565,1739933999999,41614687.95601,87769,149244.539,19824261.31762,0
+1739934000000,133.26,134.10,132.06,133.03,286741.752,1739937599999,38148025.72078,74343,137957.716,18360136.80078,0
+1739937600000,133.02,133.47,130.28,130.51,292560.107,1739941199999,38522960.39240,72093,124441.397,16391175.64808,0
+1739941200000,130.50,131.80,130.24,131.34,270291.183,1739944799999,35395355.01833,66195,143984.910,18854553.77048,0
+1739944800000,131.35,132.74,131.19,132.34,234272.815,1739948399999,30958142.66300,61503,124063.468,16395211.04846,0
+1739948400000,132.34,135.50,132.27,134.68,452315.582,1739951999999,60682801.85799,97532,246553.411,33075374.78165,0
+1739952000000,134.68,136.49,134.68,135.41,376810.565,1739955599999,51117925.97138,88075,202046.338,27417570.37794,0
+1739955600000,135.43,136.50,134.52,136.00,337370.788,1739959199999,45743856.65550,81757,173582.749,23546566.07443,0
+1739959200000,135.99,139.88,135.99,137.73,828449.946,1739962799999,114305546.37049,164962,445776.737,61504802.27555,0
+1739962800000,137.72,137.80,135.48,135.87,295145.259,1739966399999,40312050.37950,71168,143965.778,19672517.90599,0
+1739966400000,135.87,137.39,135.21,135.85,336088.607,1739969999999,45745869.43522,75411,170736.542,23242152.17976,0
+1739970000000,135.85,136.99,135.25,136.45,250503.862,1739973599999,34096972.41181,58857,135486.236,18446240.60474,0
+1739973600000,136.46,136.65,133.53,134.34,440193.451,1739977199999,59396579.18302,91953,187344.936,25289237.16055,0
+1739977200000,134.35,137.59,134.34,136.43,452976.674,1739980799999,61591331.41371,97651,245612.502,33393797.48578,0
+1739980800000,136.44,138.39,135.20,135.55,415244.775,1739984399999,56838811.51610,90565,209950.074,28740749.83827,0
+1739984400000,135.55,137.19,134.95,136.34,297752.758,1739987999999,40573989.29964,63386,157129.748,21409801.06618,0
+1739988000000,136.35,136.44,134.74,134.85,155702.699,1739991599999,21104216.26906,47975,69965.197,9484817.59552,0
+1739991600000,134.85,135.88,134.05,135.72,215634.574,1739995199999,29090628.89056,56759,114772.526,15495885.94951,0
+1739995200000,135.71,136.80,135.27,135.90,164630.852,1739998799999,22417471.15842,44146,72561.641,9880874.68891,0
+1739998800000,135.89,136.05,133.22,134.06,270541.085,1740002399999,36404804.23848,57060,116017.673,15621172.61584,0
+1740002400000,134.06,135.26,133.19,134.88,200535.593,1740005999999,26883962.93748,52097,105926.318,14207299.48025,0
+1740006000000,134.88,136.62,134.52,134.82,298855.009,1740009599999,40492144.80120,68114,139517.658,18905392.23278,0
+1740009600000,134.82,135.16,133.56,134.57,215185.646,1740013199999,28886985.27295,61870,117094.377,15720196.07951,0
+1740013200000,134.56,135.10,132.18,132.78,284433.647,1740016799999,37907524.56815,72721,118537.310,15816171.66890,0
+1740016800000,132.78,133.42,130.12,132.93,429564.554,1740020399999,56696426.11302,98208,188260.018,24865970.20319,0
+1740020400000,132.94,133.50,132.39,132.78,142082.994,1740023999999,18889541.13235,45289,73350.893,9751919.88672,0
+1740024000000,132.77,133.23,131.67,131.88,215745.486,1740027599999,28550636.43939,51577,110315.488,14600145.75900,0
+1740027600000,131.87,132.66,130.52,130.98,239915.239,1740031199999,31565856.10706,57406,117555.384,15475405.25329,0
+1740031200000,130.97,131.19,129.58,129.82,220937.184,1740034799999,28815626.80428,52658,94235.462,12296299.73410,0
+1740034800000,129.83,130.04,128.55,129.48,319789.204,1740038399999,41339259.15107,62251,168545.268,21793077.08659,0
+1740038400000,129.48,130.09,128.85,129.70,217732.551,1740041999999,28187675.80423,52670,113516.333,14700268.83361,0
+1740042000000,129.71,129.75,128.01,128.98,223489.136,1740045599999,28768887.88362,52008,110999.311,14294143.58878,0
+1740045600000,128.98,130.28,128.42,130.14,302518.302,1740049199999,39113500.12748,55763,176869.459,22863419.88990,0
+1740049200000,130.14,130.90,128.67,129.79,356339.552,1740052799999,46242328.73700,63186,186529.312,24216952.81033,0
+1740052800000,129.79,130.21,128.21,128.51,242759.286,1740056399999,31360270.31068,49306,107437.428,13894096.87612,0
+1740056400000,128.51,128.66,127.32,128.44,299364.138,1740059999999,38321876.73787,64716,132786.289,17006334.95521,0
+1740060000000,128.43,130.66,126.20,128.05,646785.729,1740063599999,83220970.72235,113903,313548.589,40378810.96961,0
+1740063600000,128.05,128.60,127.33,127.86,301667.111,1740067199999,38600638.70984,71713,135687.310,17366817.11394,0
+1740067200000,127.86,128.52,126.31,126.61,301206.540,1740070799999,38364544.64713,70079,141137.937,17989033.78112,0
+1740070800000,126.60,129.29,125.73,128.86,347373.709,1740074399999,44247633.97606,67541,204823.851,26099434.09555,0
+1740074400000,128.85,129.83,128.17,128.95,330725.320,1740077999999,42649310.61863,79370,170653.050,22014180.12439,0
+1740078000000,128.94,129.03,127.06,127.57,185351.964,1740081599999,23750731.72549,46584,92720.278,11886573.58081,0
+1740081600000,127.57,129.84,127.27,128.97,196386.895,1740085199999,25314718.09547,53301,102727.192,13233228.59700,0
+1740085200000,128.98,129.23,127.37,127.39,140923.239,1740088799999,18081372.91764,41941,62672.623,8042684.12031,0
+1740088800000,127.38,129.31,126.75,128.03,336194.773,1740092399999,43059344.98904,64100,183142.728,23461896.82817,0
+1740092400000,128.02,130.83,127.99,130.75,295792.857,1740095999999,38321836.43011,60617,158224.879,20504282.09953,0
+1740096000000,130.75,135.85,130.13,134.63,894779.869,1740099599999,119464935.39664,184606,462030.217,61681967.36896,0
+1740099600000,134.62,135.74,131.84,133.65,491265.749,1740103199999,65619612.88546,107093,237583.712,31722994.42726,0
+1740103200000,133.64,139.22,133.00,136.03,852827.776,1740106799999,117070248.63633,179132,415899.166,57074394.54089,0
+1740106800000,136.03,137.50,134.62,134.82,373020.691,1740110399999,50751289.72473,79275,182071.301,24794910.64307,0
+1740110400000,134.83,135.70,134.14,134.96,212522.213,1740113999999,28677815.94045,53077,113303.291,15291159.04411,0
+1740114000000,134.96,136.22,133.83,135.11,274131.331,1740117599999,37059120.41238,65806,154253.927,20865541.55795,0
+1740117600000,135.10,136.06,133.95,133.97,165076.042,1740121199999,22283964.35505,45646,82579.132,11147701.99087,0
+1740121200000,133.97,134.64,132.39,132.72,313711.424,1740124799999,41790768.85293,64347,148787.734,19823894.03894,0
+1740124800000,132.71,134.74,132.68,134.37,345938.729,1740128399999,46283690.55117,78083,184420.051,24675959.60429,0
+1740128400000,134.38,135.67,133.53,134.17,358672.510,1740131999999,48304197.31175,84657,179878.814,24229684.30603,0
+1740132000000,134.17,135.58,133.95,135.37,198206.487,1740135599999,26749694.91166,59467,98485.407,13290104.35978,0
+1740135600000,135.38,136.10,134.62,135.05,179471.301,1740139199999,24292199.77739,48035,86664.011,11728893.24127,0
+1740139200000,135.05,135.46,134.00,134.75,152799.812,1740142799999,20578087.59469,43530,83080.122,11188796.46618,0
+1740142800000,134.76,140.12,134.46,138.38,861049.779,1740146399999,118624856.93529,169024,443661.836,61132606.26901,0
+1740146400000,138.37,138.74,132.84,135.10,693389.615,1740149999999,93657693.31332,144482,354153.152,47844236.25977,0
+1740150000000,135.09,135.73,129.41,132.78,1347033.267,1740153599999,178134075.41174,259981,670391.195,88692461.18708,0
+1740153600000,132.77,135.03,132.10,132.87,547279.217,1740157199999,73151748.74753,134265,268517.422,35902462.07903,0
+1740157200000,132.87,133.00,128.72,128.98,585585.841,1740160799999,76444729.30938,123862,294659.294,38482578.17203,0
+1740160800000,128.97,130.00,127.27,127.48,394032.340,1740164399999,50745144.73128,97830,190150.359,24514353.93504,0
+1740164400000,127.49,128.09,123.62,124.43,718189.393,1740167999999,90114340.83093,149983,312306.334,39208474.51946,0
+1740168000000,124.42,127.04,124.09,126.13,416904.359,1740171599999,52376578.99026,97556,231553.021,29083416.38644,0
+1740171600000,126.13,127.41,125.59,127.35,294044.680,1740175199999,37204033.53104,70875,148370.473,18774472.57832,0
+1740175200000,127.36,129.29,126.66,127.50,312682.343,1740178799999,40013345.47614,78804,164732.733,21089441.78303,0
+1740178800000,127.49,128.22,126.71,127.97,151810.928,1740182399999,19358552.36970,48443,70409.317,8980750.22974,0
+1740182400000,127.97,129.15,126.59,129.05,289264.002,1740185999999,36984321.36868,70008,135333.311,17308158.20925,0
+1740186000000,129.05,131.09,128.63,129.10,260877.757,1740189599999,33907000.32610,70403,112549.173,14629955.64259,0
+1740189600000,129.10,129.28,127.89,128.50,135702.362,1740193199999,17449210.37584,46585,65818.209,8465237.08511,0
+1740193200000,128.49,128.71,127.54,128.07,135151.341,1740196799999,17302219.00918,42677,57470.344,7360930.14524,0
+1740196800000,128.07,129.89,127.72,129.82,142904.971,1740200399999,18441217.43926,50502,78423.771,10119137.57303,0
+1740200400000,129.81,130.31,129.11,129.66,104470.337,1740203999999,13544485.77970,41114,47798.374,6197330.06633,0
+1740204000000,129.67,130.12,129.14,129.36,97114.791,1740207599999,12587444.93108,33770,52871.101,6852743.85248,0
+1740207600000,129.35,129.81,127.37,127.42,141100.635,1740211199999,18133438.99875,33603,62019.898,7975026.91365,0
+1740211200000,127.43,128.23,126.51,127.24,222565.753,1740214799999,28314138.75821,46018,108084.574,13755305.88273,0
+1740214800000,127.23,128.48,127.22,127.67,140123.527,1740218399999,17921894.41223,34382,73495.272,9403428.88237,0
+1740218400000,127.68,128.82,127.35,127.41,146516.398,1740221999999,18774183.13879,37309,69470.190,8903334.59479,0
+1740222000000,127.41,128.41,126.52,127.88,190447.008,1740225599999,24295469.49836,43428,101637.417,12966890.60645,0
+1740225600000,127.88,128.43,127.42,128.04,116046.439,1740229199999,14848439.11821,30410,54424.454,6964529.00383,0
+1740229200000,128.03,128.53,126.80,127.41,171299.607,1740232799999,21873531.00765,40663,73132.863,9337956.26144,0
+1740232800000,127.40,127.98,127.04,127.36,190058.177,1740236399999,24221491.15477,43349,94563.659,12052372.56469,0
+1740236400000,127.36,128.87,127.36,128.47,132964.210,1740239999999,17020030.89460,35073,63145.432,8084092.35979,0
+1740240000000,128.47,129.15,127.36,127.69,172129.497,1740243599999,22104928.85910,45281,83320.212,10699409.47518,0
+1740243600000,127.69,128.60,127.13,128.08,147353.653,1740247199999,18835034.98508,38112,75085.279,9598176.18843,0
+1740247200000,128.08,128.28,127.20,127.49,100454.213,1740250799999,12819635.15785,29350,43966.824,5612328.09106,0
+1740250800000,127.48,127.66,126.65,126.93,133846.180,1740254399999,17007642.18653,30066,67734.556,8609225.85795,0
+1740254400000,126.94,126.99,125.69,126.70,175713.141,1740257999999,22157100.69400,35727,87278.702,11005631.26209,0
+1740258000000,126.71,126.88,125.96,126.68,84215.246,1740261599999,10648535.42375,20679,37242.516,4709764.70239,0
+1740261600000,126.67,127.08,126.26,126.29,73511.178,1740265199999,9305969.11046,16310,29004.788,3673679.06653,0
+1740265200000,126.30,126.46,125.56,125.84,108477.211,1740268799999,13670051.73952,25988,47805.679,6025253.92940,0
+1740268800000,125.84,125.87,125.12,125.86,150527.769,1740272399999,18887332.44202,30690,64137.905,8050461.04773,0
+1740272400000,125.85,126.88,125.74,126.42,125987.106,1740275999999,15920721.46328,31070,61471.548,7769018.81462,0
+1740276000000,126.42,126.63,125.44,125.54,75217.210,1740279599999,9475099.31182,23037,35062.278,4417094.73665,0
+1740279600000,125.55,126.80,125.35,126.19,99104.268,1740283199999,12497234.47537,25202,45735.501,5768755.95496,0
+1740283200000,126.18,126.77,125.81,125.85,64594.173,1740286799999,8156587.11563,21276,30830.500,3892432.79885,0
+1740286800000,125.85,126.60,125.80,126.17,66887.729,1740290399999,8443753.64869,20200,30903.826,3900607.79324,0
+1740290400000,126.18,127.19,125.98,126.93,94256.880,1740293999999,11940784.75553,23884,46725.805,5919062.82406,0
+1740294000000,126.92,128.11,126.80,128.07,136873.466,1740297599999,17457121.35924,30724,77264.745,9853908.71378,0
+1740297600000,128.08,128.21,127.01,127.51,113426.383,1740301199999,14470963.91523,27590,48121.143,6140234.04613,0
+1740301200000,127.52,128.77,126.65,128.38,221873.461,1740304799999,28346360.91941,39542,119493.197,15267995.29084,0
+1740304800000,128.38,128.67,127.23,128.05,116274.763,1740308399999,14867716.94223,28884,52539.421,6717485.94811,0
+1740308400000,128.05,128.31,127.31,127.80,81125.673,1740311999999,10371005.44999,25344,35085.945,4485546.43045,0
+1740312000000,127.80,127.89,126.27,127.01,129208.243,1740315599999,16387083.28030,35587,55179.804,6997701.95433,0
+1740315600000,127.01,129.13,126.89,128.74,200848.090,1740319199999,25753829.71089,44167,101506.583,13011963.75667,0
+1740319200000,128.74,129.57,128.05,128.62,180729.077,1740322799999,23265399.20549,45254,83244.237,10718331.59818,0
+1740322800000,128.62,129.28,127.06,127.07,190691.576,1740326399999,24436966.09977,45730,89727.056,11497505.15774,0
+1740326400000,127.07,128.18,127.07,127.41,114066.125,1740329999999,14557616.27483,32446,61544.162,7855434.25168,0
+1740330000000,127.41,127.75,126.68,127.17,94343.751,1740333599999,11999735.48977,27122,41820.184,5319904.03044,0
+1740333600000,127.16,128.95,127.03,128.41,135573.531,1740337199999,17383720.68987,30369,71523.100,9169384.36511,0
+1740337200000,128.40,128.61,127.86,127.92,55948.226,1740340799999,7169929.10672,20303,23635.736,3028822.23087,0
+1740340800000,127.92,128.67,127.72,128.26,57611.825,1740344399999,7388089.91751,21013,25426.380,3260945.18227,0
+1740344400000,128.26,128.56,127.54,128.56,55154.467,1740347999999,7056998.15962,18043,28339.247,3627080.48549,0
+1740348000000,128.56,128.97,127.55,128.43,104912.142,1740351599999,13460946.20367,24473,46510.137,5964279.90340,0
+1740351600000,128.44,130.36,128.42,129.79,162917.985,1740355199999,21100437.04151,42255,84999.996,11010184.29399,0
+1740355200000,129.80,130.46,128.89,129.47,148637.660,1740358799999,19275120.43870,43590,71613.607,9287162.92890,0
+1740358800000,129.48,129.82,126.71,127.22,240807.172,1740362399999,30807409.91963,54282,115684.721,14802284.98224,0
+1740362400000,127.21,128.00,126.58,127.00,129516.394,1740365999999,16481389.15093,35980,63061.457,8024984.64136,0
+1740366000000,126.99,126.99,121.48,121.93,656678.686,1740369599999,81433224.40318,112461,259391.633,32208425.93135,0
+1740369600000,121.93,123.22,121.14,122.66,342410.787,1740373199999,41863231.24996,77790,168401.336,20600097.09562,0
+1740373200000,122.67,124.72,122.29,123.62,229393.521,1740376799999,28327372.58999,50356,111947.233,13823866.81430,0
+1740376800000,123.63,125.05,123.52,124.80,152869.881,1740380399999,19010216.80242,33636,80024.089,9952696.31232,0
+1740380400000,124.79,125.33,123.52,123.86,190756.362,1740383999999,23709890.05989,35606,85400.006,10616870.77226,0
+1740384000000,123.87,124.12,121.92,122.56,222356.588,1740387599999,27321702.93008,48747,107452.129,13205130.74545,0
+1740387600000,122.56,124.18,122.37,123.32,176908.120,1740391199999,21832853.40781,37799,85891.815,10598671.79661,0
+1740391200000,123.33,123.62,121.68,123.11,193507.089,1740394799999,23741607.15534,44632,90123.219,11060676.07195,0
+1740394800000,123.11,124.60,122.46,124.17,165583.829,1740398399999,20419183.99796,36661,76698.997,9461584.52874,0
+1740398400000,124.17,124.18,122.92,123.83,142809.664,1740401999999,17634520.02060,35954,69637.978,8598658.44833,0
+1740402000000,123.82,124.34,122.88,123.30,164219.186,1740405599999,20306972.99341,43224,80572.312,9962995.51554,0
+1740405600000,123.30,123.99,120.50,121.07,379034.532,1740409199999,46378756.05839,72870,159961.089,19606138.53211,0
+1740409200000,121.08,122.71,120.13,122.35,463276.636,1740412799999,56239994.88565,96772,227930.110,27669394.82760,0
+1740412800000,122.35,124.22,122.00,122.75,310385.744,1740416399999,38235087.29342,62974,141159.227,17394285.96465,0
+1740416400000,122.76,123.93,122.18,123.38,143408.683,1740419999999,17667915.20855,40290,75943.201,9355308.18942,0
+1740420000000,123.37,124.20,122.87,123.02,89105.947,1740423599999,11001047.93725,31105,38989.100,4814170.82050,0
+1740423600000,123.01,123.76,120.54,121.73,188406.187,1740427199999,22997628.47636,53500,90083.558,10991609.55438,0
+1740427200000,121.74,123.75,121.38,122.33,140135.416,1740430799999,17199431.79510,45492,63808.772,7830923.26600,0
+1740430800000,122.33,122.80,119.21,120.15,256662.152,1740434399999,31054251.31399,58436,121967.565,14764476.58813,0
+1740434400000,120.15,120.16,108.10,113.62,1539986.674,1740437999999,176545646.77810,277534,690199.860,78850184.27706,0
+1740438000000,113.63,116.08,113.14,114.69,320021.037,1740441599999,36674316.63877,94389,166923.486,19129912.80604,0
+1740441600000,114.68,117.16,112.60,116.17,470265.515,1740445199999,54268051.51498,147640,230425.097,26612988.72071,0
+1740445200000,116.16,116.56,114.41,115.34,290914.496,1740448799999,33585824.24304,90014,146991.683,16971123.66826,0
+1740448800000,115.35,116.42,113.70,115.50,260664.881,1740452399999,30009536.48224,76550,121102.624,13941873.54684,0
+1740452400000,115.50,115.74,113.79,114.22,187955.103,1740455999999,21552630.19237,57163,95329.472,10931890.88592,0
+1740456000000,114.24,114.62,112.44,113.11,261861.055,1740459599999,29710916.85846,82516,130162.517,14772993.31932,0
+1740459600000,113.10,114.96,112.22,114.23,234764.418,1740463199999,26739163.22374,70921,112055.307,12765508.80391,0
+1740463200000,114.22,114.43,112.04,112.15,154520.782,1740466799999,17461859.00674,45485,75788.371,8564975.48714,0
+1740466800000,112.15,112.39,106.00,109.98,1317704.601,1740470399999,144074292.05078,258968,599103.102,65497779.96574,0
+1740470400000,109.98,113.26,109.56,111.82,393648.108,1740473999999,44113760.03489,100885,203899.470,22851668.76746,0
+1740474000000,111.83,112.15,109.70,110.83,267521.446,1740477599999,29664773.17775,72443,133372.553,14791223.58514,0
+1740477600000,110.82,113.60,109.20,112.14,550000.511,1740481199999,61257065.71824,123422,293812.736,32727194.85408,0
+1740481200000,112.15,112.94,109.85,112.51,359735.964,1740484799999,40048695.04137,89549,185605.793,20666945.67013,0
+1740484800000,112.51,113.76,111.51,113.26,291746.551,1740488399999,32803668.66120,72905,144502.679,16252687.69257,0
+1740488400000,113.27,113.76,111.25,111.41,205572.597,1740491999999,23089342.34548,53241,88276.035,9917482.97812,0
+1740492000000,111.42,111.95,108.89,109.67,350700.253,1740495599999,38686241.05211,77315,172226.571,19003459.96778,0
+1740495600000,109.68,112.83,108.60,111.65,508791.443,1740499199999,56205197.73371,106624,241630.139,26705655.48029,0
+1740499200000,111.66,112.75,109.83,111.44,323037.143,1740502799999,35900111.44123,72807,154970.210,17222418.16758,0
+1740502800000,111.44,112.68,110.91,112.00,202831.599,1740506399999,22677436.43360,46048,99737.241,11152675.51364,0
+1740506400000,112.01,112.74,110.97,111.53,127336.782,1740509999999,14230060.65030,36189,60972.132,6812174.82201,0
+1740510000000,111.52,113.89,110.33,113.69,186605.127,1740513599999,20883657.37109,47821,98781.277,11062783.73902,0
+1740513600000,113.68,115.64,112.85,114.96,268782.699,1740517199999,30778031.76195,70856,137769.066,15782545.60143,0
+1740517200000,114.95,115.91,113.86,115.83,154233.236,1740520799999,17690662.53998,41090,74580.634,8555663.72983,0
+1740520800000,115.84,116.99,114.56,115.41,201384.780,1740524399999,23300073.82651,46240,101024.045,11689985.80953,0
+1740524400000,115.41,116.35,114.46,114.51,126226.512,1740527999999,14570575.70683,39927,59455.292,6865736.93488,0
+1740528000000,114.52,115.04,113.85,114.34,161440.805,1740531599999,18478155.34879,42380,75896.677,8689707.36586,0
+1740531600000,114.35,116.12,114.25,115.74,121094.140,1740535199999,13949666.90842,36791,58886.917,6783768.07199,0
+1740535200000,115.73,121.42,115.22,121.10,462817.310,1740538799999,54769556.79580,94814,244441.624,28948010.02292,0
+1740538800000,121.10,121.20,118.51,118.69,305983.953,1740542399999,36611309.05088,76014,135657.338,16230523.09749,0
+1740542400000,118.68,119.86,118.16,118.98,147407.841,1740545999999,17545930.09150,40699,75139.289,8942416.23622,0
+1740546000000,118.97,119.52,117.11,117.17,150381.721,1740549599999,17797793.93766,40508,71809.363,8500002.00078,0
+1740549600000,117.17,119.18,117.14,119.14,161861.226,1740553199999,19137128.69399,43595,93471.242,11049658.35675,0
+1740553200000,119.13,119.78,118.64,119.17,168404.766,1740556799999,20080713.31290,43090,85931.249,10250386.92669,0
+1740556800000,119.17,119.71,118.03,119.18,189889.877,1740560399999,22561421.11370,49511,93872.308,11150571.43135,0
+1740560400000,119.19,127.15,119.06,126.70,876171.656,1740563999999,108382675.58072,160852,480641.728,59386276.67136,0
+1740564000000,126.70,127.03,124.47,126.32,383717.588,1740567599999,48233835.14344,93726,184227.774,23161239.19743,0
+1740567600000,126.32,127.26,125.02,125.23,321971.265,1740571199999,40614420.19153,83514,152467.811,19240150.70570,0
+1740571200000,125.24,125.98,122.32,123.38,442839.204,1740574799999,54991272.16896,95522,221983.872,27572864.70045,0
+1740574800000,123.37,124.15,122.15,122.55,263571.499,1740578399999,32517279.08163,69394,137398.983,16958235.05010,0
+1740578400000,122.55,127.96,121.19,127.18,1064457.499,1740581999999,132589750.07968,220625,565498.128,70535979.20075,0
+1740582000000,127.18,128.39,125.72,126.34,614430.803,1740585599999,78072652.89485,128263,302852.021,38475662.45427,0
+1740585600000,126.35,128.09,125.94,127.22,356924.190,1740589199999,45382506.70405,85211,179958.445,22887519.62095,0
+1740589200000,127.23,128.00,123.86,124.98,440281.280,1740592799999,55330327.14147,99714,203992.895,25646574.30804,0
+1740592800000,124.97,126.00,121.32,122.02,625229.451,1740596399999,77399791.04930,159846,292374.008,36216789.95051,0
+1740596400000,122.02,123.91,121.35,121.96,468753.328,1740599999999,57396270.47937,102622,239477.262,29319777.23229,0
+1740600000000,121.97,127.40,121.45,126.56,506502.733,1740603599999,62873047.62782,127988,255213.286,31711344.36054,0
+1740603600000,126.55,126.63,124.07,126.14,318790.233,1740607199999,39911668.83360,86997,158819.801,19887530.27831,0
+1740607200000,126.14,128.92,126.01,127.75,314441.568,1740610799999,40062123.10893,74185,156941.067,20013033.64223,0
+1740610800000,127.76,127.88,123.80,124.60,335470.513,1740614399999,42169552.08451,74828,143699.798,18076544.17301,0
+1740614400000,124.61,125.65,122.87,123.91,278143.837,1740617999999,34483315.74308,75292,139908.106,17355615.96962,0
+1740618000000,123.92,126.30,122.91,124.25,214510.290,1740621599999,26747175.96691,66127,111829.049,13939121.86073,0
+1740621600000,124.25,124.92,123.17,123.41,135198.259,1740625199999,16749819.93568,48497,61521.218,7625760.21822,0
+1740625200000,123.41,124.41,123.20,123.98,115176.790,1740628799999,14272260.23669,38937,58604.724,7261091.64252,0
+1740628800000,123.98,124.11,121.71,122.70,190800.537,1740632399999,23380840.50637,49469,94348.970,11560441.71285,0
+1740632400000,122.71,125.91,122.62,125.61,241145.528,1740635999999,29955145.54718,54597,126187.525,15664928.73650,0
+1740636000000,125.61,127.80,125.43,127.77,293982.216,1740639599999,37240263.10237,70667,157101.007,19894655.85284,0
+1740639600000,127.78,130.35,127.33,129.48,489606.957,1740643199999,63135697.41277,98943,258488.052,33332160.80782,0
+1740643200000,129.47,130.84,128.40,129.42,370604.862,1740646799999,48057228.20417,81984,195832.679,25398558.34340,0
+1740646800000,129.41,130.43,128.58,129.46,304138.714,1740650399999,39392019.95568,67379,148939.737,19292156.15454,0
+1740650400000,129.46,132.05,129.31,131.84,390276.258,1740653999999,51228651.06833,80902,216707.611,28440932.53104,0
+1740654000000,131.82,131.93,128.23,129.47,416525.626,1740657599999,54057221.03507,78946,212882.554,27616876.49549,0
+1740657600000,129.46,130.77,128.44,130.22,235857.533,1740661199999,30571253.37977,54854,118489.619,15364032.16752,0
+1740661200000,130.22,130.85,129.03,129.81,267624.605,1740664799999,34801420.87609,67104,123084.088,16007395.72174,0
+1740664800000,129.80,131.66,128.23,128.35,431759.175,1740668399999,56199511.75550,94496,200628.543,26130038.87222,0
+1740668400000,128.34,129.98,122.69,128.66,1484668.736,1740671999999,187683360.34760,238536,705617.499,89261747.01476,0
+1740672000000,128.66,128.74,126.30,126.95,393922.546,1740675599999,50169701.89532,83629,164806.814,20991045.51108,0
+1740675600000,126.95,127.11,125.20,126.46,244783.232,1740679199999,30888649.61697,57321,115903.297,14632834.21509,0
+1740679200000,126.46,127.43,126.00,126.52,144771.108,1740682799999,18352937.64695,39191,74130.884,9398547.03079,0
+1740682800000,126.54,126.78,124.23,124.63,230835.554,1740686399999,28899288.81797,47181,109208.352,13667538.30871,0
+1740686400000,124.64,125.76,123.12,125.20,311430.679,1740689999999,38633785.58489,70933,160588.897,19933308.40725,0
+1740690000000,125.20,128.00,124.52,127.44,284126.853,1740693599999,35962702.16233,70392,142180.687,17995105.46563,0
+1740693600000,127.45,127.59,125.20,126.54,170369.323,1740697199999,21499792.10732,41092,85048.247,10731005.65828,0
+1740697200000,126.54,127.38,125.92,126.81,115802.755,1740700799999,14659754.74516,33455,55399.806,7013675.35984,0
+1740700800000,126.80,127.36,124.69,124.87,162705.794,1740704399999,20479426.75001,44450,64368.311,8106988.88235,0
+1740704400000,124.87,125.01,120.36,122.67,687268.365,1740707999999,84208925.89933,161770,310872.511,38081863.27992,0
+1740708000000,122.67,124.54,119.14,123.59,788583.927,1740711599999,96278317.15212,183932,392447.223,47960117.23027,0
+1740711600000,123.61,125.99,122.05,122.69,503780.815,1740715199999,62464653.97399,113725,229018.690,28403683.02380,0
+1740715200000,122.70,123.63,120.18,120.72,595241.201,1740718799999,72536066.68129,145700,287169.929,35012055.52002,0
+1740718800000,120.71,120.86,117.12,119.54,632423.756,1740722399999,75282418.28119,139924,309186.013,36813904.35178,0
+1740722400000,119.54,119.82,115.95,116.84,462308.006,1740725999999,54338397.68753,118945,218182.040,25649201.76312,0
+1740726000000,116.83,118.53,115.53,115.84,389552.003,1740729599999,45554521.93434,98401,190552.592,22291506.06658,0
+1740729600000,115.84,118.12,114.05,117.80,518142.106,1740733199999,60143281.66045,124909,248082.357,28804012.27148,0
+1740733200000,117.79,121.62,117.10,120.00,668811.138,1740736799999,80056687.91291,136924,350127.264,41884249.90594,0
+1740736800000,120.00,120.34,118.08,118.98,283490.539,1740740399999,33755975.80480,64912,141091.921,16801475.83565,0
+1740740400000,118.99,120.25,118.40,119.33,264115.493,1740743999999,31540243.98263,66693,135074.405,16132685.28077,0
+1740744000000,119.32,121.59,118.87,121.38,296478.721,1740747599999,35556304.85227,75228,145231.839,17420064.46985,0
+1740747600000,121.38,122.05,119.45,120.53,429752.640,1740751199999,51950164.84491,108985,198284.319,23973020.60847,0
+1740751200000,120.53,126.90,120.50,124.05,1025293.623,1740754799999,127361066.22651,214840,525614.965,65230835.07492,0
+1740754800000,124.04,126.12,123.98,124.89,371379.340,1740758399999,46436766.55440,100828,176119.984,22022497.85298,0
+1740758400000,124.90,125.69,123.21,123.92,304769.979,1740761999999,37860187.19102,82012,143134.246,17786519.97968,0
+1740762000000,123.91,125.25,123.60,124.13,150550.213,1740765599999,18729784.70358,47270,76170.388,9472661.59919,0
+1740765600000,124.13,126.73,123.69,125.33,259261.844,1740769199999,32454167.85384,75323,135960.534,17019147.41731,0
+1740769200000,125.33,128.16,124.86,127.73,265484.271,1740772799999,33672412.40875,72630,141815.588,17990804.29729,0
+1740772800000,127.72,129.38,126.62,127.21,290001.046,1740776399999,37050378.18383,68828,134842.998,17234332.92838,0
+1740776400000,127.22,128.90,127.09,128.03,111835.719,1740779999999,14301430.09389,36436,55678.141,7118854.75485,0
+1740780000000,128.03,129.07,127.75,129.06,152615.084,1740783599999,19598976.71384,39040,69542.902,8931081.45968,0
+1740783600000,129.06,129.59,127.64,127.99,155530.103,1740787199999,20006871.94213,44365,78202.620,10060986.38094,0
+1740787200000,127.99,128.12,126.06,126.19,179149.483,1740790799999,22737323.84464,46442,75021.391,9524260.91024,0
+1740790800000,126.19,127.95,125.98,127.79,147433.028,1740794399999,18702353.80880,39829,84521.601,10723590.12977,0
+1740794400000,127.79,128.89,126.76,128.47,191460.905,1740797999999,24507328.39125,49885,98357.149,12591207.47394,0
+1740798000000,128.48,129.42,127.88,128.20,135895.094,1740801599999,17484714.84411,41644,69914.766,8996469.87300,0
+1740801600000,128.19,131.01,128.17,129.69,322549.341,1740805199999,41857435.57474,75167,187732.133,24365512.36351,0
+1740805200000,129.69,129.69,126.72,126.78,235971.796,1740808799999,30231091.97006,52488,116582.074,14951518.48540,0
+1740808800000,126.78,127.79,126.46,127.24,155889.741,1740812399999,19801747.76214,43328,82410.481,10468576.16436,0
+1740812400000,127.24,127.71,126.02,126.24,104965.039,1740815999999,13316386.95732,32148,45915.152,5827767.75772,0
+1740816000000,126.24,127.89,126.10,126.53,138718.691,1740819599999,17604918.50129,37790,83389.862,10588865.37443,0
+1740819600000,126.53,127.08,125.72,126.60,112304.289,1740823199999,14202434.82628,33456,55702.455,7048870.67769,0
+1740823200000,126.60,127.08,125.71,126.27,165776.980,1740826799999,20955689.92368,40826,85299.079,10787273.44445,0
+1740826800000,126.27,126.47,124.32,125.24,217606.908,1740830399999,27296894.33192,52217,87921.654,11038326.07143,0
+1740830400000,125.25,125.56,124.35,125.17,175948.490,1740833999999,21985464.65850,42816,96881.695,12106905.28490,0
+1740834000000,125.17,125.34,122.85,123.90,238330.703,1740837599999,29505608.06769,52919,94786.449,11736290.70662,0
+1740837600000,123.91,125.65,123.61,125.15,174534.357,1740841199999,21767585.09211,48863,88074.868,10981435.63979,0
+1740841200000,125.16,125.91,124.48,125.09,128908.902,1740844799999,16139556.08553,37176,58777.997,7362990.46626,0
+1740844800000,125.09,125.96,124.89,125.46,132648.139,1740848399999,16639736.78657,36622,65754.344,8250435.37180,0
+1740848400000,125.47,125.47,124.32,124.51,81471.243,1740851999999,10170175.79412,27142,36708.034,4582866.38646,0
+1740852000000,124.51,124.78,124.04,124.46,81089.612,1740855599999,10085149.16902,26866,40799.133,5075316.13977,0
+1740855600000,124.46,125.45,124.24,124.70,83770.484,1740859199999,10457604.45315,26784,43108.406,5382487.20933,0
+1740859200000,124.69,124.78,123.89,124.49,59565.344,1740862799999,7400468.17146,25826,25461.207,3164051.06556,0
+1740862800000,124.49,126.32,124.26,126.00,91249.949,1740866399999,11425945.79286,30658,52078.501,6522902.35471,0
+1740866400000,126.01,126.36,124.83,124.85,80233.703,1740869999999,10070675.59909,28895,38756.615,4865696.30526,0
+1740870000000,124.85,125.10,123.51,124.24,89245.302,1740873599999,11073577.51224,29559,41721.215,5176812.91954,0
+1740873600000,124.25,124.75,123.51,124.04,88447.131,1740877199999,10979830.69820,32697,44571.829,5533752.80904,0
+1740877200000,124.05,124.41,122.56,123.35,139313.002,1740880799999,17200737.52319,39453,52636.289,6502048.19778,0
+1740880800000,123.35,124.09,122.21,122.75,106714.252,1740884399999,13135238.27762,34225,48928.657,6028275.17338,0
+1740884400000,122.75,123.18,122.49,122.70,74233.163,1740887999999,9117842.56653,25446,36687.842,4506344.84034,0
+1740888000000,122.70,123.20,122.35,122.44,75129.569,1740891599999,9225884.88635,26765,33558.775,4121679.65532,0
+1740891600000,122.44,123.09,122.06,122.22,93206.716,1740895199999,11416673.84970,26767,44996.895,5512939.20011,0
+1740895200000,122.22,124.05,122.02,123.05,136353.272,1740898799999,16786634.18064,40049,72606.186,8934915.28663,0
+1740898800000,123.04,123.11,121.71,122.15,113311.653,1740902399999,13858292.88706,33266,49927.749,6108393.69501,0
+1740902400000,122.15,122.28,121.37,121.67,103319.255,1740905999999,12584739.60574,31961,45557.953,5550214.82834,0
+1740906000000,121.67,122.73,121.52,122.21,130611.216,1740909599999,15949450.95298,37287,66182.352,8084270.26248,0
+1740909600000,122.21,123.00,121.82,122.10,108799.340,1740913199999,13318104.09373,31642,54526.728,6677152.54525,0
+1740913200000,122.11,122.63,121.73,122.40,88263.930,1740916799999,10776768.95430,26852,45832.813,5596623.82580,0
+1740916800000,122.41,122.63,121.85,122.16,95166.743,1740920399999,11631234.62543,27655,42520.564,5196853.07601,0
+1740920400000,122.17,122.32,117.14,119.03,601450.302,1740923999999,71974464.75756,106556,201576.592,24135729.65379,0
+1740924000000,119.03,119.82,118.20,118.48,311325.482,1740927599999,37074262.61918,72665,148114.963,17647097.99188,0
+1740927600000,118.50,124.80,118.20,121.38,1037971.742,1740931199999,126732293.31095,256220,490512.859,59879054.59018,0
+1740931200000,121.38,130.17,119.60,126.55,1465524.403,1740934799999,184139330.28519,353954,739121.823,92825064.21429,0
+1740934800000,126.56,128.35,124.09,126.68,767752.281,1740938399999,97240652.37796,178735,364683.662,46202117.59369,0
+1740938400000,126.68,127.86,124.63,125.38,337919.966,1740941999999,42592348.02754,93846,166180.976,20949936.78786,0
+1740942000000,125.39,127.40,124.77,126.38,204867.002,1740945599999,25787882.10544,56813,101315.145,12748646.53370,0
+1740945600000,126.38,126.94,124.89,126.84,201726.867,1740949199999,25449192.67452,52536,108024.900,13628944.97200,0
+1740949200000,126.83,127.91,126.18,126.81,198881.097,1740952799999,25263173.16120,54065,92205.538,11712442.10791,0
+1740952800000,126.81,127.65,125.86,126.69,155344.204,1740956399999,19690937.49269,40741,80358.772,10185699.34245,0
+1740956400000,126.68,129.35,126.61,127.82,298545.769,1740959999999,38155314.03096,77572,153112.980,19571151.28207,0
+1740960000000,127.82,129.48,126.05,128.83,344358.190,1740963599999,43928890.23447,110002,166799.251,21282574.30138,0
+1740963600000,128.85,130.32,126.63,126.95,328083.031,1740967199999,42080951.27324,96356,157611.058,20224726.47574,0
+1740967200000,126.95,127.34,125.20,125.90,280670.836,1740970799999,35425963.74248,78501,115973.300,14646560.85612,0
+1740970800000,125.90,126.39,123.58,124.69,210013.760,1740974399999,26226317.09480,63589,89987.185,11246538.90019,0
+1740974400000,124.69,124.96,122.08,123.07,266328.101,1740977999999,32775869.27104,64675,110466.494,13586685.77494,0
+1740978000000,123.07,123.48,121.76,122.82,164280.261,1740981599999,20138676.59512,48601,82490.160,10118464.65946,0
+1740981600000,122.81,123.10,118.92,119.71,393004.985,1740985199999,47381740.21019,84621,181487.654,21890168.00306,0
+1740985200000,119.71,119.76,116.72,118.63,515709.064,1740988799999,60836512.53361,131042,252459.829,29786890.72487,0
+1740988800000,118.63,118.79,114.50,115.67,422141.593,1740992399999,49153092.61439,92339,197911.124,23039512.44091,0
+1740992400000,115.66,116.77,114.72,116.09,300118.096,1740995999999,34804137.90135,83513,159224.579,18474165.83953,0
+1740996000000,116.09,117.30,115.73,117.06,241508.962,1740999599999,28187371.78530,65048,113525.520,13253389.02083,0
+1740999600000,117.05,117.38,116.33,116.74,158093.829,1741003199999,18477050.17133,47377,74283.986,8684170.52867,0
+1741003200000,116.74,117.85,115.81,117.10,255634.860,1741006799999,29857237.26421,65931,115552.740,13502259.84499,0
+1741006800000,117.11,118.91,116.13,118.88,335840.692,1741010399999,39384157.59966,70726,196009.148,22991180.99320,0
+1741010400000,118.87,119.15,112.49,112.80,778816.381,1741013999999,89920400.42640,160143,352825.250,40752369.53476,0
+1741014000000,112.81,115.51,112.63,113.68,478277.810,1741017599999,54675659.41737,121782,234266.513,26788577.98779,0
+1741017600000,113.68,114.53,113.55,113.67,43357.059,1741021199999,4943647.52982,13449,21158.226,2412697.11407,0