Upload folder using huggingface_hub

BigData/ATOMUSDT.csv

@@ -1,408 +1,4 @@
 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
-1602313200000,5.245,5.295,5.240,5.291,113220.60,1602316799999,596764.56641,2174,63207.90,333164.29596,0
-1602316800000,5.287,5.336,5.263,5.295,111631.21,1602320399999,591523.29843,2432,58351.69,309247.79668,0
-1602320400000,5.297,5.343,5.257,5.271,220258.63,1602323999999,1166434.90681,3583,97447.09,516529.75262,0
-1602324000000,5.270,5.285,5.221,5.257,148894.68,1602327599999,781158.37484,2408,62807.92,329592.36721,0
-1602327600000,5.259,5.290,5.236,5.268,124447.27,1602331199999,654964.10038,2190,61138.89,321879.91370,0
-1602331200000,5.266,5.292,5.221,5.284,147435.87,1602334799999,774786.22507,2498,74996.27,394400.31423,0
-1602334800000,5.282,5.338,5.260,5.325,164418.82,1602338399999,871209.05883,2965,87473.82,463798.10160,0
-1602338400000,5.323,5.333,5.266,5.297,102079.58,1602341999999,540717.34413,2053,46322.99,245450.72891,0
-1602342000000,5.295,5.331,5.245,5.262,160546.84,1602345599999,849766.54123,2828,64100.81,339565.38005,0
-1602345600000,5.265,5.316,5.233,5.292,184261.09,1602349199999,973141.23014,3232,95494.11,504563.00021,0
-1602349200000,5.292,5.348,5.275,5.306,163134.73,1602352799999,866783.86784,3729,74585.08,396468.30389,0
-1602352800000,5.309,5.483,5.286,5.440,262480.91,1602356399999,1415895.94114,5998,153427.62,827237.57899,0
-1602356400000,5.440,5.480,5.414,5.418,161882.75,1602359999999,882789.81828,2854,72231.82,394181.09943,0
-1602360000000,5.420,5.707,5.394,5.637,634632.48,1602363599999,3533200.38617,12661,364520.24,2027841.53233,0
-1602363600000,5.637,5.659,5.536,5.601,300030.56,1602367199999,1680179.65513,5543,124336.54,697068.58727,0
-1602367200000,5.601,5.654,5.563,5.654,207048.75,1602370799999,1162056.03068,3245,106830.13,599860.94007,0
-1602370800000,5.653,5.713,5.467,5.542,465598.23,1602374399999,2599586.11650,8501,199387.52,1114350.27911,0
-1602374400000,5.542,5.606,5.457,5.519,267379.38,1602377999999,1482569.82798,5670,124441.19,689913.09881,0
-1602378000000,5.522,5.638,5.513,5.616,280223.60,1602381599999,1567888.91405,6627,140766.57,787510.08912,0
-1602381600000,5.616,5.624,5.511,5.535,176252.35,1602385199999,981809.02057,3966,78970.77,439818.05220,0
-1602385200000,5.533,5.548,5.438,5.474,205691.07,1602388799999,1128319.88860,4296,80093.16,439770.41439,0
-1602388800000,5.474,5.523,5.424,5.494,218023.03,1602392399999,1193016.13733,4164,94624.21,518217.70066,0
-1602392400000,5.494,5.601,5.483,5.582,221711.26,1602395999999,1228838.63503,4481,114965.21,637711.63805,0
-1602396000000,5.581,5.764,5.579,5.681,416806.31,1602399599999,2365786.08263,8331,230963.98,1310112.60452,0
-1602399600000,5.678,5.707,5.635,5.693,315525.62,1602403199999,1790929.97959,5318,161263.45,915910.69765,0
-1602403200000,5.692,5.719,5.615,5.683,281325.34,1602406799999,1594201.40723,5814,119662.57,678422.10662,0
-1602406800000,5.683,5.748,5.653,5.738,292420.73,1602410399999,1667087.89053,5566,154878.09,883226.17831,0
-1602410400000,5.741,5.820,5.716,5.749,626319.15,1602413999999,3610148.82319,13452,305940.30,1765174.19249,0
-1602414000000,5.749,5.847,5.666,5.827,674837.54,1602417599999,3882073.33190,12233,338217.31,1947817.63356,0
-1602417600000,5.828,5.830,5.709,5.748,389177.62,1602421199999,2242432.84937,9086,142434.00,820997.28026,0
-1602421200000,5.748,5.780,5.701,5.750,278646.00,1602424799999,1598212.08116,5367,116855.44,670768.01338,0
-1602424800000,5.750,5.845,5.726,5.760,484562.15,1602428399999,2800461.77872,8183,226034.29,1307865.24735,0
-1602428400000,5.761,6.040,5.759,5.981,1078419.68,1602431999999,6385346.14318,23209,559439.25,3310877.41407,0
-1602432000000,5.977,6.278,5.975,6.100,1810119.86,1602435599999,11134959.23531,31373,897026.11,5515348.02781,0
-1602435600000,6.100,6.160,6.056,6.113,344149.78,1602439199999,2104352.14902,6795,162945.02,996581.32137,0
-1602439200000,6.116,6.167,6.072,6.120,293187.79,1602442799999,1793409.69028,5774,149786.94,916582.30096,0
-1602442800000,6.120,6.156,5.960,5.977,455877.67,1602446399999,2762179.59212,9072,187015.57,1134065.88349,0
-1602446400000,5.977,6.097,5.909,5.964,448559.04,1602449999999,2701059.76734,7437,204933.26,1235468.84813,0
-1602450000000,5.964,6.010,5.862,5.998,396242.84,1602453599999,2349299.73014,6948,191824.43,1137913.17934,0
-1602453600000,5.998,6.056,5.927,6.044,238700.63,1602457199999,1430679.78310,4869,125705.19,754093.48623,0
-1602457200000,6.042,6.174,6.039,6.075,433208.78,1602460799999,2646621.03956,7580,206380.44,1260556.26134,0
-1602460800000,6.075,6.184,6.024,6.083,316899.55,1602464399999,1932955.58676,6736,140711.28,859040.38473,0
-1602464400000,6.083,6.092,5.961,6.049,354113.69,1602467999999,2131436.00443,6432,167499.90,1008502.63211,0
-1602468000000,6.048,6.114,5.998,6.091,212363.70,1602471599999,1283763.53086,5153,102885.20,622243.09733,0
-1602471600000,6.090,6.144,6.010,6.050,227148.50,1602475199999,1379011.41735,4879,94966.06,576906.93344,0
-1602475200000,6.050,6.143,5.989,6.057,499326.21,1602478799999,3034008.57726,8997,228734.42,1390200.99566,0
-1602478800000,6.057,6.127,6.020,6.095,303814.98,1602482399999,1845619.59264,5958,160638.61,976653.77372,0
-1602482400000,6.090,6.115,5.957,5.961,371345.97,1602485999999,2242004.12489,6828,136917.61,828272.89504,0
-1602486000000,5.960,6.125,5.938,6.067,406050.27,1602489599999,2453270.14679,8255,213875.04,1292769.40619,0
-1602489600000,6.066,6.081,6.008,6.028,276072.49,1602493199999,1668877.72803,7813,105093.07,635758.14374,0
-1602493200000,6.028,6.064,5.964,6.010,223862.71,1602496799999,1347527.41405,4029,101951.99,614008.28941,0
-1602496800000,6.013,6.016,5.777,5.875,597353.57,1602500399999,3511993.79199,10552,236515.79,1389763.74625,0
-1602500400000,5.875,5.888,5.788,5.835,382882.37,1602503999999,2236012.78487,6485,169711.37,991432.86072,0
-1602504000000,5.834,5.970,5.807,5.952,345480.17,1602507599999,2037194.16914,5611,169079.02,997783.79880,0
-1602507600000,5.951,6.130,5.912,6.048,634593.01,1602511199999,3818677.49497,11951,338933.43,2040609.99764,0
-1602511200000,6.048,6.105,5.983,6.044,416099.08,1602514799999,2520212.31649,10018,201241.93,1219051.26550,0
-1602514800000,6.044,6.128,5.997,6.112,413788.41,1602518399999,2498858.53559,10016,231515.14,1398507.70934,0
-1602518400000,6.117,6.243,6.080,6.092,597250.94,1602521999999,3673665.71322,12451,302375.74,1861381.44840,0
-1602522000000,6.093,6.148,6.036,6.109,290992.18,1602525599999,1773276.04579,5412,144074.64,878885.61511,0
-1602525600000,6.110,6.122,6.050,6.104,239609.70,1602529199999,1460485.07409,4453,123555.88,753319.31317,0
-1602529200000,6.105,6.127,6.059,6.068,173927.26,1602532799999,1060745.23716,3666,81578.72,497734.02763,0
-1602532800000,6.068,6.126,6.059,6.070,159133.88,1602536399999,969319.00566,3384,80880.78,492821.04265,0
-1602536400000,6.073,6.120,6.048,6.075,199437.79,1602539999999,1213728.89560,3499,89842.20,547166.96025,0
-1602540000000,6.074,6.118,6.013,6.031,252133.86,1602543599999,1528474.21676,4324,119338.82,723982.66281,0
-1602543600000,6.031,6.033,5.908,5.971,279466.15,1602547199999,1668768.02831,6232,123478.40,737587.93297,0
-1602547200000,5.969,6.035,5.913,5.983,234073.59,1602550799999,1398262.02225,6183,109600.70,655041.37146,0
-1602550800000,5.982,6.005,5.938,5.973,131450.10,1602554399999,784717.50455,3313,60135.60,359092.30428,0
-1602554400000,5.972,5.983,5.861,5.896,300180.71,1602557999999,1771369.36909,5872,116479.08,687110.01725,0
-1602558000000,5.893,5.946,5.835,5.917,204149.09,1602561599999,1203648.17715,4502,112243.66,662243.22602,0
-1602561600000,5.918,5.970,5.896,5.954,212160.56,1602565199999,1259881.21660,4730,106031.09,630172.92919,0
-1602565200000,5.954,5.996,5.942,5.967,194107.62,1602568799999,1158859.25914,4985,87292.53,521283.49833,0
-1602568800000,5.967,5.991,5.944,5.978,224217.15,1602572399999,1337944.71084,6744,93432.40,557831.13610,0
-1602572400000,5.975,6.040,5.913,6.034,363248.69,1602575999999,2166029.93122,9014,169703.23,1012093.90456,0
-1602576000000,6.040,6.095,5.992,6.061,331945.21,1602579599999,2009104.38175,10708,150874.40,913812.58752,0
-1602579600000,6.061,6.196,6.036,6.123,443156.21,1602583199999,2715516.63659,8538,248664.67,1523743.52642,0
-1602583200000,6.120,6.180,5.938,6.099,694345.46,1602586799999,4213275.13094,11707,312588.76,1899527.15980,0
-1602586800000,6.099,6.105,6.022,6.045,275728.23,1602590399999,1671372.38636,5932,128706.61,780499.74435,0
-1602590400000,6.045,6.116,5.994,6.028,247684.96,1602593999999,1497436.52148,5507,123332.40,746322.82870,0
-1602594000000,6.031,6.031,5.850,5.900,608358.40,1602597599999,3610416.34866,10148,253594.16,1506362.91861,0
-1602597600000,5.902,5.999,5.840,5.993,388425.02,1602601199999,2295895.09022,7110,186853.60,1105615.07234,0
-1602601200000,5.995,6.026,5.945,5.974,286856.17,1602604799999,1717162.63206,6277,131704.87,788942.18930,0
-1602604800000,5.972,5.997,5.909,5.986,191386.84,1602608399999,1138616.49824,4673,93983.33,559269.03592,0
-1602608400000,5.990,6.006,5.874,5.880,193931.39,1602611999999,1154328.28722,4705,81763.34,487684.82328,0
-1602612000000,5.875,5.940,5.807,5.849,406653.89,1602615599999,2385734.93667,8997,155717.35,915016.76487,0
-1602615600000,5.849,6.007,5.797,5.932,320668.58,1602619199999,1891833.75363,8406,160061.33,945204.16264,0
-1602619200000,5.929,6.004,5.902,5.962,226403.32,1602622799999,1347293.58311,5909,124903.40,743791.46228,0
-1602622800000,5.960,6.040,5.939,6.000,261455.08,1602626399999,1568315.39770,8241,140685.81,844370.07298,0
-1602626400000,5.999,6.036,5.975,6.029,94081.73,1602629999999,564687.18668,5606,45403.13,272677.45715,0
-1602630000000,6.026,6.059,5.990,6.012,312202.97,1602633599999,1881626.65779,5812,160872.71,970258.52717,0
-1602633600000,6.010,6.135,5.973,6.126,407281.01,1602637199999,2474123.07572,7961,228795.72,1390302.94651,0
-1602637200000,6.126,6.144,6.032,6.075,246163.67,1602640799999,1495158.11879,5022,115127.25,699431.20248,0
-1602640800000,6.075,6.097,5.963,5.967,270213.08,1602644399999,1625776.99359,5611,107089.25,644614.54600,0
-1602644400000,5.967,6.056,5.967,5.995,182314.96,1602647999999,1096772.58918,4046,92643.03,557361.18720,0
-1602648000000,5.995,5.999,5.926,5.942,278979.58,1602651599999,1662975.69466,5310,139919.56,834154.19525,0
-1602651600000,5.943,5.989,5.925,5.944,143531.72,1602655199999,854437.35044,3337,79795.62,475091.97916,0
-1602655200000,5.944,5.958,5.884,5.934,176083.28,1602658799999,1041749.39678,3658,61446.15,364019.75939,0
-1602658800000,5.934,5.950,5.903,5.939,84744.34,1602662399999,502401.24382,2468,46160.44,273685.41653,0
-1602662400000,5.940,6.003,5.927,5.946,203753.70,1602665999999,1215013.43916,4290,76374.75,456025.35009,0
-1602666000000,5.945,5.975,5.892,5.905,149355.54,1602669599999,885814.26663,3638,71234.14,422846.69222,0
-1602669600000,5.905,5.917,5.829,5.845,349379.77,1602673199999,2049072.77152,5814,145195.87,852228.93387,0
-1602673200000,5.845,5.939,5.837,5.854,245682.04,1602676799999,1446295.68020,5581,126050.85,742203.07644,0
-1602676800000,5.854,5.972,5.840,5.950,229357.04,1602680399999,1360442.90768,5128,113426.91,672963.07497,0
-1602680400000,5.949,6.036,5.935,6.013,308269.26,1602683999999,1847552.63035,5846,151522.36,908436.84167,0
-1602684000000,6.013,6.042,5.849,5.908,384897.77,1602687599999,2281556.31720,9084,131136.54,778320.23262,0
-1602687600000,5.909,5.946,5.751,5.799,548963.73,1602691199999,3204275.26166,10370,209187.36,1223763.80163,0
-1602691200000,5.801,5.837,5.670,5.730,561186.37,1602694799999,3229941.52019,10227,228957.92,1319169.36400,0
-1602694800000,5.726,5.735,5.628,5.704,308639.69,1602698399999,1754683.20234,6413,129769.31,738404.17771,0
-1602698400000,5.704,5.710,5.627,5.692,206551.25,1602701999999,1171623.69026,4310,84366.05,479088.87912,0
-1602702000000,5.693,5.731,5.664,5.673,135962.78,1602705599999,775131.13257,2924,65981.84,376238.65828,0
-1602705600000,5.672,5.723,5.667,5.706,160113.95,1602709199999,912998.23275,2679,74309.15,423754.27690,0
-1602709200000,5.708,5.711,5.662,5.670,95209.28,1602712799999,541364.30152,2297,44749.94,254614.45320,0
-1602712800000,5.671,5.713,5.639,5.677,135318.29,1602716399999,768598.90546,2880,54469.92,309322.16611,0
-1602716400000,5.677,5.762,5.676,5.726,215107.25,1602719999999,1229924.31006,3666,119697.67,684314.47911,0
-1602720000000,5.726,5.735,5.595,5.614,365676.28,1602723599999,2067857.83283,5739,132657.27,750885.35330,0
-1602723600000,5.617,5.665,5.563,5.608,230485.21,1602727199999,1291277.01418,4861,106060.27,594560.33492,0
-1602727200000,5.610,5.635,5.579,5.595,130105.51,1602730799999,729368.06893,2889,68612.64,384733.27969,0
-1602730800000,5.596,5.677,5.585,5.610,158916.28,1602734399999,895607.51537,3558,90477.75,509945.04766,0
-1602734400000,5.614,5.685,5.604,5.669,105212.25,1602737999999,593880.99291,2308,52156.37,294428.94561,0
-1602738000000,5.668,5.737,5.658,5.721,189750.36,1602741599999,1080332.60115,4195,101875.86,580378.63960,0
-1602741600000,5.724,5.781,5.691,5.718,155785.51,1602745199999,894033.64286,4087,78700.82,451823.00126,0
-1602745200000,5.720,5.741,5.696,5.716,95765.20,1602748799999,547263.15457,2394,50473.66,288516.81630,0
-1602748800000,5.718,5.731,5.599,5.607,225371.73,1602752399999,1273317.84892,6962,96113.23,543574.04064,0
-1602752400000,5.607,5.616,5.507,5.548,355300.77,1602755999999,1976878.01068,8136,148409.16,826126.87890,0
-1602756000000,5.549,5.607,5.518,5.588,217943.82,1602759599999,1212754.94343,4800,115441.97,642713.74740,0
-1602759600000,5.595,5.636,5.553,5.557,135648.51,1602763199999,758765.20333,4676,66525.24,372429.28207,0
-1602763200000,5.557,5.696,5.500,5.660,356499.46,1602766799999,2000384.84749,7536,180364.95,1012937.96623,0
-1602766800000,5.660,5.685,5.597,5.649,162516.70,1602770399999,915929.37902,3617,78871.86,444815.13035,0
-1602770400000,5.648,5.652,5.583,5.613,109093.72,1602773999999,612902.25827,2631,52517.55,295145.51342,0
-1602774000000,5.613,5.654,5.591,5.622,133675.68,1602777599999,751419.08042,3519,76342.38,429136.29467,0
-1602777600000,5.626,5.685,5.576,5.593,173797.27,1602781199999,977216.48875,4154,86364.29,485817.38284,0
-1602781200000,5.593,5.676,5.589,5.658,133212.31,1602784799999,752527.63803,3170,64947.22,366909.76602,0
-1602784800000,5.661,5.686,5.638,5.665,109138.26,1602788399999,617626.81926,3054,51496.99,291631.22749,0
-1602788400000,5.666,5.894,5.663,5.871,481908.23,1602791999999,2796228.95640,13348,283930.42,1648106.02708,0
-1602792000000,5.871,5.912,5.791,5.810,336802.96,1602795599999,1965116.49535,6777,131558.59,768517.92150,0
-1602795600000,5.810,5.829,5.740,5.775,252501.29,1602799199999,1459806.40598,5892,103466.11,598311.77132,0
-1602799200000,5.772,5.780,5.720,5.736,102465.03,1602802799999,589251.15803,2753,37309.54,214752.38138,0
-1602802800000,5.736,5.773,5.720,5.768,108068.00,1602806399999,621518.30657,2360,57251.27,329273.36121,0
-1602806400000,5.769,5.769,5.705,5.718,118798.71,1602809999999,681352.93660,2945,58681.70,336519.80383,0
-1602810000000,5.718,5.843,5.716,5.819,157093.54,1602813599999,909931.49916,3979,92227.96,534014.21372,0
-1602813600000,5.819,5.827,5.781,5.789,84908.37,1602817199999,492739.11281,2518,38466.48,223287.10127,0
-1602817200000,5.789,5.808,5.745,5.793,84858.45,1602820799999,489811.17894,2473,39707.52,229326.84320,0
-1602820800000,5.793,5.809,5.408,5.501,1006807.09,1602824399999,5584413.20779,20802,361304.19,2002263.84367,0
-1602824400000,5.499,5.582,5.450,5.499,370623.61,1602827999999,2041682.70115,7774,171803.39,946221.10489,0
-1602828000000,5.499,5.553,5.451,5.482,265831.05,1602831599999,1459196.90204,5579,125843.87,691056.01192,0
-1602831600000,5.481,5.494,5.458,5.468,128543.62,1602835199999,703557.61505,2410,49001.68,268275.56369,0
-1602835200000,5.469,5.513,5.455,5.465,103737.44,1602838799999,569063.30448,2339,50179.17,275363.69258,0
-1602838800000,5.465,5.467,5.313,5.350,398378.88,1602842399999,2142684.02759,8710,162621.69,874632.04222,0
-1602842400000,5.351,5.454,5.350,5.404,137833.43,1602845999999,746029.69317,3036,66166.18,358155.81684,0
-1602846000000,5.407,5.499,5.404,5.455,155483.77,1602849599999,845634.34351,3223,79320.34,431362.87939,0
-1602849600000,5.456,5.509,5.420,5.486,189094.87,1602853199999,1033555.30293,4569,86788.91,474627.66230,0
-1602853200000,5.488,5.509,5.436,5.446,125121.01,1602856799999,683762.54950,2638,56450.55,308544.28865,0
-1602856800000,5.446,5.497,5.402,5.414,138331.23,1602860399999,752898.14715,3059,58541.13,318921.67399,0
-1602860400000,5.411,5.440,5.377,5.434,131592.62,1602863999999,712205.31679,2479,59154.84,320332.78269,0
-1602864000000,5.434,5.438,5.365,5.401,122078.45,1602867599999,659435.73794,2668,51941.70,280647.10570,0
-1602867600000,5.403,5.430,5.374,5.412,107093.28,1602871199999,579084.11066,1965,47881.83,259057.23312,0
-1602871200000,5.413,5.501,5.411,5.465,136538.28,1602874799999,747087.21901,2563,69817.45,382115.53646,0
-1602874800000,5.466,5.466,5.397,5.397,85056.75,1602878399999,462924.16336,1711,36120.32,196780.12512,0
-1602878400000,5.400,5.431,5.371,5.422,125872.01,1602881999999,680270.97293,2682,63052.06,340957.53193,0
-1602882000000,5.422,5.453,5.405,5.446,44822.09,1602885599999,243396.25959,1061,26144.07,142028.92927,0
-1602885600000,5.448,5.474,5.444,5.454,65697.83,1602889199999,358724.78563,1055,28072.09,153306.15416,0
-1602889200000,5.454,5.462,5.382,5.402,112114.57,1602892799999,607487.66639,2183,45029.73,244009.54546,0
-1602892800000,5.403,5.409,5.280,5.315,292079.54,1602896399999,1557873.15189,5381,104883.24,559526.56092,0
-1602896400000,5.314,5.378,5.280,5.361,141939.33,1602899999999,755744.47716,2995,73508.01,391604.59587,0
-1602900000000,5.360,5.391,5.327,5.381,98737.41,1602903599999,528960.00985,2030,55094.70,295323.01364,0
-1602903600000,5.382,5.418,5.352,5.413,111981.90,1602907199999,602774.25928,2542,55745.34,300307.49630,0
-1602907200000,5.416,5.419,5.376,5.404,63245.48,1602910799999,341488.03429,1471,31048.77,167676.86832,0
-1602910800000,5.402,5.494,5.380,5.482,149523.80,1602914399999,813153.88541,3244,84893.54,461763.88422,0
-1602914400000,5.484,5.525,5.433,5.449,184917.27,1602917999999,1011766.24747,3933,87785.56,480726.96478,0
-1602918000000,5.449,5.508,5.448,5.486,98025.68,1602921599999,537615.12819,2150,49489.58,271319.50854,0
-1602921600000,5.487,5.503,5.448,5.456,123955.93,1602925199999,679244.75229,2723,55979.70,306872.17710,0
-1602925200000,5.459,5.494,5.436,5.478,93704.59,1602928799999,512327.04680,2075,50031.78,273609.55834,0
-1602928800000,5.478,5.487,5.440,5.467,79273.98,1602932399999,433117.20112,2107,40834.69,223231.72621,0
-1602932400000,5.466,5.482,5.432,5.447,136403.96,1602935999999,744460.38281,2589,60143.66,328299.56362,0
-1602936000000,5.445,5.459,5.411,5.449,128949.77,1602939599999,701520.38979,2209,47694.56,259667.56504,0
-1602939600000,5.450,5.476,5.366,5.386,190904.24,1602943199999,1035534.99973,4013,96259.28,522613.90127,0
-1602943200000,5.389,5.449,5.341,5.439,110451.15,1602946799999,595778.80263,2986,48456.66,261531.58800,0
-1602946800000,5.439,5.485,5.380,5.390,158495.07,1602950399999,860162.39799,3680,70224.98,381494.93564,0
-1602950400000,5.390,5.403,5.360,5.385,88355.67,1602953999999,475498.59976,2403,46485.88,250252.61980,0
-1602954000000,5.383,5.423,5.370,5.422,57593.85,1602957599999,310687.80694,1434,29189.85,157549.18180,0
-1602957600000,5.419,5.421,5.376,5.418,46182.44,1602961199999,249310.97292,2749,20084.31,108454.74691,0
-1602961200000,5.416,5.445,5.399,5.422,56919.53,1602964799999,308507.54291,1392,33727.18,182854.97695,0
-1602964800000,5.422,5.451,5.407,5.443,63269.98,1602968399999,343629.06001,1529,29925.63,162554.47711,0
-1602968400000,5.442,5.471,5.410,5.428,51066.62,1602971999999,277906.19750,1580,24037.09,130920.26700,0
-1602972000000,5.428,5.443,5.393,5.405,67483.31,1602975599999,365551.52273,1550,28559.79,154820.07202,0
-1602975600000,5.405,5.486,5.400,5.468,58896.42,1602979199999,321012.26392,1806,35005.91,190846.65469,0
-1602979200000,5.462,5.474,5.412,5.443,128702.70,1602982799999,701003.31752,3398,63757.39,347471.65696,0
-1602982800000,5.443,5.471,5.436,5.460,68301.31,1602986399999,372528.38006,1834,37318.76,203579.81267,0
-1602986400000,5.460,5.499,5.449,5.488,86127.12,1602989999999,471119.72621,1828,41898.86,229266.81700,0
-1602990000000,5.488,5.497,5.459,5.467,73935.62,1602993599999,405163.31226,1801,35949.30,197055.87861,0
-1602993600000,5.467,5.566,5.466,5.543,249476.28,1602997199999,1380021.33516,4795,143425.27,793389.98017,0
-1602997200000,5.545,5.589,5.542,5.586,104410.44,1603000799999,580771.21043,2375,57190.94,318166.07850,0
-1603000800000,5.587,5.629,5.563,5.607,163871.36,1603004399999,915925.64505,3696,80543.21,450449.38969,0
-1603004400000,5.609,5.613,5.579,5.586,155659.27,1603007999999,870415.14176,2411,49997.15,279738.16466,0
-1603008000000,5.588,5.617,5.568,5.587,131386.42,1603011599999,734082.89197,2836,59585.93,333152.49668,0
-1603011600000,5.588,5.599,5.537,5.546,105593.65,1603015199999,588555.26207,2272,41361.08,230766.29094,0
-1603015200000,5.546,5.565,5.536,5.555,98025.07,1603018799999,543976.13109,1921,49255.76,273498.55736,0
-1603018800000,5.556,5.586,5.543,5.572,66856.21,1603022399999,372137.70201,2017,34380.97,191465.86252,0
-1603022400000,5.572,5.596,5.569,5.585,54619.10,1603025999999,304905.13706,1463,22508.05,125708.52974,0
-1603026000000,5.586,5.690,5.583,5.689,154389.25,1603029599999,870867.08369,3692,96827.50,546624.18545,0
-1603029600000,5.688,5.748,5.675,5.689,331516.86,1603033199999,1892300.92502,11369,157320.16,898511.19451,0
-1603033200000,5.689,5.693,5.653,5.679,106534.02,1603036799999,604441.18450,3919,49471.75,280835.73771,0
-1603036800000,5.677,5.730,5.664,5.709,106947.41,1603040399999,609619.57660,2562,54775.29,312234.02448,0
-1603040400000,5.709,5.718,5.684,5.713,56674.78,1603043999999,323059.88605,1419,28844.09,164436.46341,0
-1603044000000,5.713,5.731,5.699,5.711,78890.73,1603047599999,450843.69687,1735,38165.28,218186.08677,0
-1603047600000,5.711,5.714,5.677,5.707,77995.90,1603051199999,444138.93303,1573,31635.70,180240.36281,0
-1603051200000,5.707,5.727,5.672,5.716,83651.67,1603054799999,477305.16067,1796,43112.92,246110.34238,0
-1603054800000,5.715,5.736,5.696,5.703,66833.13,1603058399999,382043.48894,1492,28585.06,163531.29289,0
-1603058400000,5.703,5.781,5.694,5.762,142032.72,1603061999999,815573.24161,3829,90588.85,520290.70562,0
-1603062000000,5.762,5.781,5.733,5.767,111181.96,1603065599999,640534.82920,2457,51787.09,298512.30027,0
-1603065600000,5.764,5.778,5.610,5.649,266678.33,1603069199999,1516667.82458,5035,93131.56,530681.78565,0
-1603069200000,5.648,5.666,5.624,5.627,87337.20,1603072799999,492789.16459,2593,38133.73,215275.80788,0
-1603072800000,5.631,5.650,5.586,5.617,107300.38,1603076399999,602847.96727,2693,46059.46,258830.37423,0
-1603076400000,5.615,5.628,5.573,5.577,178908.14,1603079999999,1001294.72090,3182,72773.05,407510.70836,0
-1603080000000,5.578,5.619,5.570,5.608,104277.75,1603083599999,584162.20944,2222,46966.77,263205.05298,0
-1603083600000,5.606,5.627,5.576,5.602,79838.95,1603087199999,447229.94403,1971,36984.95,207306.42067,0
-1603087200000,5.602,5.622,5.573,5.604,91354.59,1603090799999,511280.10975,2347,39926.23,223509.65668,0
-1603090800000,5.604,5.621,5.598,5.614,58491.82,1603094399999,328097.74396,1310,27010.54,151541.14352,0
-1603094400000,5.613,5.616,5.561,5.610,99977.86,1603097999999,559160.26069,2412,43561.66,243794.51031,0
-1603098000000,5.609,5.654,5.596,5.640,92099.74,1603101599999,518209.96906,3086,49177.17,276754.45083,0
-1603101600000,5.639,5.654,5.616,5.627,61982.44,1603105199999,349341.36777,2567,26450.38,149168.77194,0
-1603105200000,5.628,5.657,5.611,5.625,81213.94,1603108799999,457600.70191,4149,35687.92,201121.27478,0
-1603108800000,5.625,5.664,5.617,5.634,91413.78,1603112399999,515800.61321,1958,49359.36,278598.39051,0
-1603112400000,5.636,5.693,5.594,5.627,298758.11,1603115999999,1682626.88442,5665,129003.05,726783.82271,0
-1603116000000,5.628,5.747,5.628,5.677,408353.57,1603119599999,2321981.72718,9889,248572.43,1413441.14431,0
-1603119600000,5.678,5.717,5.640,5.650,145515.20,1603123199999,826182.17385,3762,65915.44,374591.63018,0
-1603123200000,5.652,5.709,5.630,5.662,125937.34,1603126799999,714737.83996,3020,55992.79,317933.48324,0
-1603126800000,5.659,5.675,5.583,5.600,101451.45,1603130399999,570507.65977,2376,36553.71,205795.32442,0
-1603130400000,5.600,5.620,5.525,5.526,154959.88,1603133999999,863877.12819,3505,59658.34,333120.85132,0
-1603134000000,5.525,5.584,5.506,5.573,128002.02,1603137599999,709917.45701,3173,63162.98,350465.12312,0
-1603137600000,5.575,5.577,5.529,5.548,84317.15,1603141199999,467789.68523,1807,36170.77,200722.34151,0
-1603141200000,5.548,5.556,5.490,5.501,157908.15,1603144799999,870737.75501,2748,77097.44,425004.62366,0
-1603144800000,5.501,5.505,5.455,5.504,138421.71,1603148399999,758830.26494,3046,58116.16,318736.73581,0
-1603148400000,5.499,5.515,5.466,5.504,83709.79,1603151999999,460221.79252,1615,35614.90,195848.48850,0
-1603152000000,5.504,5.504,5.425,5.459,250239.29,1603155599999,1365000.96480,4603,107927.06,588762.46964,0
-1603155600000,5.461,5.496,5.434,5.457,140015.94,1603159199999,765370.00929,2921,68457.08,374296.12558,0
-1603159200000,5.455,5.505,5.451,5.494,84007.11,1603162799999,460778.80805,2340,39967.16,219354.36214,0
-1603162800000,5.493,5.509,5.472,5.493,94953.60,1603166399999,521442.50773,2257,51772.02,284360.51968,0
-1603166400000,5.493,5.496,5.407,5.412,162460.28,1603169999999,886283.01759,3417,60653.06,331568.03144,0
-1603170000000,5.414,5.500,5.402,5.470,166351.04,1603173599999,907975.74503,3635,102642.12,560255.63522,0
-1603173600000,5.469,5.501,5.444,5.484,128373.33,1603177199999,702993.00031,2485,54467.09,298394.83905,0
-1603177200000,5.485,5.500,5.383,5.412,160514.41,1603180799999,874990.77262,3553,66336.93,362272.55552,0
-1603180800000,5.410,5.451,5.374,5.411,112828.87,1603184399999,610542.34046,3103,56088.87,303674.70928,0
-1603184400000,5.416,5.455,5.406,5.434,67419.20,1603187999999,366203.19160,2003,33564.41,182341.11421,0
-1603188000000,5.434,5.449,5.390,5.401,98382.85,1603191599999,532201.66936,2646,40679.23,220214.46939,0
-1603191600000,5.399,5.416,5.224,5.261,485091.33,1603195199999,2577191.20958,8934,207778.29,1104321.07599,0
-1603195200000,5.261,5.316,5.226,5.290,240913.40,1603198799999,1269710.59018,4127,121639.82,641471.80980,0
-1603198800000,5.289,5.295,5.186,5.291,274961.83,1603202399999,1442244.16942,5303,131364.82,690123.74556,0
-1603202400000,5.292,5.309,5.283,5.287,320620.76,1603205999999,1697051.33309,4423,162330.54,859645.94941,0
-1603206000000,5.287,5.306,5.243,5.270,202241.72,1603209599999,1067538.61446,3934,92870.81,490492.61479,0
-1603209600000,5.268,5.289,5.202,5.231,178041.75,1603213199999,933197.13767,4384,74453.64,390436.70650,0
-1603213200000,5.228,5.232,5.034,5.052,522579.43,1603216799999,2667581.97206,9784,170284.94,869266.22421,0
-1603216800000,5.055,5.149,5.039,5.129,184639.28,1603220399999,940502.62065,4180,99160.90,505175.92028,0
-1603220400000,5.127,5.133,5.045,5.066,190792.25,1603223999999,969459.88136,4003,87482.05,444431.32387,0
-1603224000000,5.065,5.195,5.051,5.171,252273.80,1603227599999,1293260.26107,4573,131460.50,674153.46473,0
-1603227600000,5.169,5.191,5.071,5.106,209880.02,1603231199999,1074980.93052,4294,103765.27,531658.05917,0
-1603231200000,5.107,5.143,5.050,5.115,160312.13,1603234799999,816741.23563,3563,82017.28,418203.28283,0
-1603234800000,5.115,5.121,4.981,5.025,257843.12,1603238399999,1302504.75477,4906,102780.39,519529.56359,0
-1603238400000,5.025,5.165,4.996,5.155,280144.14,1603241999999,1425163.41490,6165,157462.44,801292.71404,0
-1603242000000,5.155,5.160,5.121,5.131,70720.71,1603245599999,363504.42267,2035,32988.23,169619.52761,0
-1603245600000,5.131,5.158,5.111,5.117,119081.57,1603249199999,610436.84950,3060,57011.48,292409.62625,0
-1603249200000,5.118,5.297,5.116,5.275,300901.62,1603252799999,1572380.52605,6480,169334.67,884268.13220,0
-1603252800000,5.277,5.340,5.267,5.331,162430.69,1603256399999,860986.58691,4599,99403.82,527381.78794,0
-1603256400000,5.332,5.347,5.302,5.304,157589.86,1603259999999,839450.29564,3893,81280.32,433125.09127,0
-1603260000000,5.305,5.328,5.290,5.309,98411.20,1603263599999,522633.74691,2072,47288.65,251227.10447,0
-1603263600000,5.312,5.320,5.246,5.270,117315.77,1603267199999,618628.31551,2601,44185.67,233109.25870,0
-1603267200000,5.270,5.326,5.261,5.299,97049.15,1603270799999,514011.52457,2123,49273.96,260930.66902,0
-1603270800000,5.300,5.339,5.295,5.301,75812.22,1603274399999,403374.59919,1851,37507.38,199643.91127,0
-1603274400000,5.298,5.336,5.277,5.315,118076.86,1603277999999,626877.86285,2659,56981.48,302452.74555,0
-1603278000000,5.316,5.322,5.273,5.298,121409.89,1603281599999,643461.84690,2391,45992.02,243848.51210,0
-1603281600000,5.298,5.302,5.218,5.224,153754.50,1603285199999,809470.80637,3361,63845.49,336363.65963,0
-1603285200000,5.224,5.400,5.212,5.393,254675.05,1603288799999,1356654.72864,7308,153504.01,817674.02647,0
-1603288800000,5.393,5.445,5.373,5.418,264474.13,1603292399999,1431286.20006,5360,134518.35,728137.26124,0
-1603292400000,5.420,5.487,5.409,5.442,162154.87,1603295999999,882981.57704,3911,82446.76,449060.45915,0
-1603296000000,5.441,5.494,5.408,5.425,214059.59,1603299599999,1166995.64043,4747,100152.92,546506.57741,0
-1603299600000,5.425,5.434,5.384,5.400,171037.05,1603303199999,925830.28595,4172,77215.02,418048.91125,0
-1603303200000,5.400,5.421,5.351,5.354,125433.21,1603306799999,675030.26784,2860,42179.22,227092.28350,0
-1603306800000,5.354,5.363,5.277,5.279,209678.70,1603310399999,1115907.27073,4177,74814.31,398259.38677,0
-1603310400000,5.281,5.362,5.280,5.347,86179.01,1603313999999,459565.00015,2616,50224.26,267819.07598,0
-1603314000000,5.350,5.354,5.276,5.317,83004.92,1603317599999,441050.67223,3164,36963.43,196526.18215,0
-1603317600000,5.317,5.347,5.270,5.306,132370.77,1603321199999,702805.89505,3577,61742.77,328059.03281,0
-1603321200000,5.305,5.324,5.217,5.236,255132.58,1603324799999,1341008.42218,5902,101407.65,533484.96827,0
-1603324800000,5.236,5.303,5.226,5.298,124387.31,1603328399999,655399.32979,3128,71571.86,377345.00974,0
-1603328400000,5.297,5.336,5.288,5.314,53914.82,1603331999999,286372.13442,1901,29861.62,158672.40049,0
-1603332000000,5.314,5.324,5.261,5.277,62500.66,1603335599999,330330.96990,2332,21928.31,115880.73154,0
-1603335600000,5.276,5.304,5.225,5.256,93134.41,1603339199999,489993.71375,3243,40444.59,213036.00559,0
-1603339200000,5.256,5.273,5.231,5.268,53717.28,1603342799999,282195.40424,1706,22786.19,119747.79210,0
-1603342800000,5.266,5.326,5.251,5.304,67622.86,1603346399999,357998.16898,1978,35597.10,188469.13318,0
-1603346400000,5.305,5.355,5.304,5.342,61323.96,1603349999999,327299.85570,2011,32737.47,174748.73021,0
-1603350000000,5.340,5.416,5.302,5.402,92536.82,1603353599999,495347.20219,3113,50077.57,268531.23022,0
-1603353600000,5.399,5.453,5.396,5.429,136961.64,1603357199999,743535.08818,3593,77700.94,421974.79138,0
-1603357200000,5.429,5.435,5.363,5.390,199476.12,1603360799999,1075605.90871,4885,95077.75,512878.23340,0
-1603360800000,5.392,5.462,5.370,5.456,169410.73,1603364399999,919522.91480,4647,86680.74,470623.68374,0
-1603364400000,5.455,5.475,5.428,5.451,168066.56,1603367999999,914942.03270,3711,74340.45,404970.27162,0
-1603368000000,5.454,5.529,5.419,5.461,297644.72,1603371599999,1628306.62863,7137,129612.46,709461.73430,0
-1603371600000,5.461,5.501,5.454,5.487,115702.61,1603375199999,633842.80721,2898,57500.81,315101.86565,0
-1603375200000,5.485,5.490,5.414,5.462,144105.39,1603378799999,784639.47846,3628,53474.62,291475.80287,0
-1603378800000,5.462,5.520,5.451,5.495,173362.63,1603382399999,950614.30772,4311,83561.28,458556.32950,0
-1603382400000,5.495,5.530,5.474,5.519,132049.09,1603385999999,726481.59639,3998,63335.35,348592.94678,0
-1603386000000,5.518,5.581,5.512,5.553,203105.24,1603389599999,1126757.29168,5145,96114.20,533353.60442,0
-1603389600000,5.553,5.568,5.516,5.526,56559.10,1603393199999,313241.44748,1910,27211.20,150711.14723,0
-1603393200000,5.529,5.532,5.430,5.436,141695.86,1603396799999,777879.88451,4417,55337.15,303950.41583,0
-1603396800000,5.436,5.488,5.436,5.469,86114.53,1603400399999,471161.08141,2076,37382.56,204465.05879,0
-1603400400000,5.471,5.483,5.400,5.473,127525.89,1603403999999,693544.69841,2979,53094.77,288961.28693,0
-1603404000000,5.475,5.512,5.433,5.433,127621.58,1603407599999,699702.68901,3147,59524.84,326546.76809,0
-1603407600000,5.435,5.458,5.391,5.452,124365.99,1603411199999,675062.12961,3401,60912.41,330674.07767,0
-1603411200000,5.452,5.456,5.347,5.387,150822.67,1603414799999,813925.26311,4952,71444.64,385528.93885,0
-1603414800000,5.386,5.442,5.373,5.437,116757.88,1603418399999,631513.58296,3550,58375.44,315782.14301,0
-1603418400000,5.437,5.453,5.415,5.445,73910.88,1603421999999,402061.36134,2223,39800.09,216514.92534,0
-1603422000000,5.445,5.450,5.390,5.409,61352.26,1603425599999,332690.88226,1781,28335.01,153682.35560,0
-1603425600000,5.405,5.433,5.400,5.412,46382.48,1603429199999,251222.87887,1575,21243.57,115096.93599,0
-1603429200000,5.412,5.461,5.404,5.461,56888.10,1603432799999,309128.48443,2165,27929.75,151815.52299,0
-1603432800000,5.459,5.461,5.380,5.386,68797.95,1603436399999,372937.55443,2253,26463.66,143460.96293,0
-1603436400000,5.385,5.413,5.380,5.392,51994.53,1603439999999,280688.47210,1874,25217.04,136147.36800,0
-1603440000000,5.392,5.446,5.371,5.408,74007.80,1603443599999,400861.76841,2460,37419.55,202761.78242,0
-1603443600000,5.408,5.425,5.394,5.403,59051.18,1603447199999,319610.96137,1620,32941.30,178362.04483,0
-1603447200000,5.404,5.469,5.404,5.432,279267.39,1603450799999,1516260.37585,6888,143903.52,781556.82570,0
-1603450800000,5.433,5.440,5.411,5.417,70137.16,1603454399999,380509.90381,2229,34377.14,186593.91610,0
-1603454400000,5.417,5.450,5.401,5.446,130678.21,1603457999999,708473.65521,4438,53824.89,292049.94802,0
-1603458000000,5.447,5.505,5.410,5.417,231995.03,1603461599999,1266554.57396,7241,92626.47,505993.15216,0
-1603461600000,5.417,5.424,5.312,5.353,269187.52,1603465199999,1444325.30897,6107,90078.57,483797.29026,0
-1603465200000,5.351,5.378,5.300,5.329,198198.97,1603468799999,1058206.21920,5388,84414.24,450750.82363,0
-1603468800000,5.330,5.367,5.163,5.234,380219.96,1603472399999,2002261.21631,10139,166096.94,874774.26308,0
-1603472400000,5.235,5.273,5.227,5.237,92520.93,1603475999999,485703.32404,2632,50111.86,263112.32247,0
-1603476000000,5.236,5.266,5.236,5.249,50584.81,1603479599999,265786.71082,1603,24075.45,126516.74071,0
-1603479600000,5.249,5.307,5.242,5.306,54545.55,1603483199999,287887.83560,2006,35887.16,189411.57859,0
-1603483200000,5.305,5.322,5.286,5.298,45781.17,1603486799999,242722.72207,1558,20215.27,107199.89829,0
-1603486800000,5.298,5.320,5.287,5.316,19930.94,1603490399999,105678.82071,1102,9963.89,52867.07045,0
-1603490400000,5.317,5.335,5.300,5.320,34059.00,1603493999999,181166.97209,1182,19500.91,103743.13528,0
-1603494000000,5.320,5.386,5.319,5.366,76384.19,1603497599999,409054.00704,2877,42022.34,225075.65982,0
-1603497600000,5.367,5.372,5.299,5.312,38888.07,1603501199999,207040.11314,1732,16959.93,90241.91202,0
-1603501200000,5.311,5.337,5.302,5.325,26720.34,1603504799999,142191.47065,1184,13754.18,73168.09815,0
-1603504800000,5.326,5.347,5.318,5.334,17020.92,1603508399999,90815.77279,973,10189.14,54367.16341,0
-1603508400000,5.335,5.360,5.326,5.331,31882.22,1603511999999,170279.31758,1385,13810.37,73821.62790,0
-1603512000000,5.332,5.383,5.331,5.374,46079.00,1603515599999,247147.63694,1838,27833.87,149286.32539,0
-1603515600000,5.374,5.374,5.310,5.330,56526.06,1603519199999,301406.51744,2098,18847.84,100384.82015,0
-1603519200000,5.330,5.343,5.277,5.283,72888.73,1603522799999,386634.12067,2027,22497.19,119482.70027,0
-1603522800000,5.284,5.312,5.264,5.278,85449.39,1603526399999,451690.55867,2251,39012.54,206392.30461,0
-1603526400000,5.277,5.309,5.270,5.298,54318.53,1603529999999,287153.95075,1823,31151.46,164748.34255,0
-1603530000000,5.296,5.336,5.273,5.319,48363.88,1603533599999,256688.94501,1848,23012.19,122232.73472,0
-1603533600000,5.320,5.358,5.319,5.348,49284.22,1603537199999,263285.68419,1566,32042.41,171225.76586,0
-1603537200000,5.348,5.350,5.317,5.339,52807.45,1603540799999,281483.81455,1325,24280.13,129438.41079,0
-1603540800000,5.340,5.349,5.294,5.303,39179.01,1603544399999,208107.35973,1648,13127.39,69758.49418,0
-1603544400000,5.304,5.345,5.303,5.329,63634.13,1603547999999,338965.78904,2122,35460.41,188950.41396,0
-1603548000000,5.329,5.351,5.252,5.310,182483.77,1603551599999,967885.28863,4542,94755.56,502773.35844,0
-1603551600000,5.310,5.555,5.306,5.537,461009.70,1603555199999,2523263.78581,9796,259780.71,1422185.99180,0
-1603555200000,5.536,5.583,5.508,5.532,268046.74,1603558799999,1486024.87120,6449,133202.42,738956.99320,0
-1603558800000,5.533,5.600,5.527,5.592,162296.20,1603562399999,903824.37742,3627,100765.83,561228.39467,0
-1603562400000,5.592,5.594,5.536,5.538,115442.36,1603565999999,642680.69437,2491,33329.02,185638.67166,0
-1603566000000,5.539,5.561,5.511,5.541,140717.93,1603569599999,778651.03344,4132,61490.53,340405.10444,0
-1603569600000,5.541,5.549,5.472,5.496,149434.76,1603573199999,822818.75745,3340,48052.88,264650.35063,0
-1603573200000,5.496,5.522,5.440,5.462,90184.33,1603576799999,494613.83866,2836,37480.73,205607.21175,0
-1603576800000,5.462,5.510,5.452,5.487,47661.07,1603580399999,261449.53248,3146,25526.83,139989.55695,0
-1603580400000,5.484,5.551,5.484,5.539,69888.70,1603583999999,386306.06711,2629,39262.78,216982.55238,0
-1603584000000,5.540,5.643,5.498,5.591,297408.30,1603587599999,1660020.75503,7583,184868.20,1032224.57082,0
-1603587600000,5.592,5.650,5.583,5.612,199506.37,1603591199999,1121224.21204,4230,96671.32,543568.11175,0
-1603591200000,5.613,5.642,5.599,5.618,73444.11,1603594799999,412921.41406,2017,29635.81,166667.83924,0
-1603594800000,5.618,5.652,5.582,5.624,181788.48,1603598399999,1021312.51236,4936,80627.04,453450.41915,0
-1603598400000,5.625,5.636,5.601,5.625,68054.75,1603601999999,382286.23233,4526,32825.00,184437.62333,0
-1603602000000,5.626,5.648,5.450,5.495,294030.95,1603605599999,1629333.86279,6585,103873.45,575804.59157,0
-1603605600000,5.494,5.557,5.481,5.521,116573.93,1603609199999,644670.40610,5269,55647.36,307744.64759,0
-1603609200000,5.521,5.553,5.513,5.516,79595.03,1603612799999,440403.01680,4618,27880.84,154275.47900,0
-1603612800000,5.517,5.549,5.460,5.530,142632.34,1603616399999,785069.21883,6376,82464.58,454266.23210,0
-1603616400000,5.527,5.531,5.476,5.493,71946.80,1603619999999,396009.73347,2432,26638.19,146684.38276,0
-1603620000000,5.495,5.500,5.414,5.435,157248.02,1603623599999,856548.53963,4262,67589.31,368304.93051,0
-1603623600000,5.435,5.435,5.321,5.383,230967.49,1603627199999,1240126.10901,6864,87227.06,468401.21259,0
-1603627200000,5.383,5.422,5.379,5.406,61493.76,1603630799999,332148.22186,1771,33867.19,182942.97228,0
-1603630800000,5.405,5.418,5.375,5.403,46987.37,1603634399999,253633.06551,1475,23699.64,128007.01084,0
-1603634400000,5.403,5.405,5.368,5.375,48672.45,1603637999999,262092.71862,1903,14929.64,80372.44770,0
-1603638000000,5.375,5.390,5.303,5.310,84589.92,1603641599999,451835.38786,2497,32997.00,176340.31494,0
-1603641600000,5.309,5.360,5.241,5.347,130604.32,1603645199999,692302.95396,4259,56191.77,298064.72429,0
-1603645200000,5.348,5.366,5.335,5.336,43574.82,1603648799999,233082.65131,1417,25269.16,135181.73363,0
-1603648800000,5.339,5.341,5.303,5.333,45766.48,1603652399999,243674.59236,1474,20433.94,108815.11830,0
-1603652400000,5.335,5.348,5.320,5.339,39040.53,1603655999999,208334.36395,1152,20951.81,111817.00941,0
-1603656000000,5.338,5.349,5.305,5.311,40310.52,1603659599999,214680.78881,1360,16394.59,87371.88707,0
-1603659600000,5.311,5.319,5.300,5.310,26053.09,1603663199999,138326.27643,863,17218.56,91423.62388,0
-1603663200000,5.310,5.313,5.264,5.289,89013.20,1603666799999,470016.77360,2091,33216.72,175456.92958,0
-1603666800000,5.292,5.331,5.282,5.297,52468.68,1603670399999,278261.58511,1638,25082.27,133073.64173,0
-1603670400000,5.296,5.334,5.202,5.324,289596.80,1603673999999,1523557.26933,6911,140111.23,737859.32500,0
-1603674000000,5.324,5.342,5.277,5.327,67957.10,1603677599999,361067.06047,2407,31663.05,168310.32127,0
-1603677600000,5.327,5.343,5.313,5.339,46872.85,1603681199999,249960.09634,1487,25775.49,137474.35862,0
-1603681200000,5.340,5.371,5.330,5.349,75032.24,1603684799999,401550.98094,2231,35365.99,189314.26653,0
-1603684800000,5.347,5.355,5.317,5.322,54719.48,1603688399999,291977.99901,1798,17861.70,95363.52589,0
-1603688400000,5.323,5.342,5.304,5.319,56348.45,1603691999999,299903.11536,1751,23415.42,124646.35943,0
-1603692000000,5.319,5.326,5.280,5.287,75355.50,1603695599999,399345.77164,2036,26510.27,140507.41338,0
-1603695600000,5.286,5.296,5.250,5.268,77414.53,1603699199999,408099.24433,2462,25348.24,133662.39555,0
-1603699200000,5.268,5.300,5.215,5.286,149445.38,1603702799999,787223.45375,3649,80422.05,424414.15714,0
-1603702800000,5.287,5.304,5.273,5.298,46376.78,1603706399999,245365.97376,1643,23888.88,126446.92560,0
-1603706400000,5.298,5.299,5.263,5.281,45849.91,1603709999999,242270.27561,1761,20066.97,106022.57365,0
-1603710000000,5.282,5.299,5.224,5.240,101469.90,1603713599999,534069.17453,2759,38133.60,200912.25776,0
-1603713600000,5.241,5.269,5.203,5.256,194081.64,1603717199999,1016171.60114,4505,94677.36,495853.41548,0
-1603717200000,5.255,5.286,5.221,5.274,134347.42,1603720799999,706739.02712,3377,68483.52,360266.54990,0
-1603720800000,5.271,5.287,5.220,5.241,106955.13,1603724399999,562084.79174,3237,48034.07,252640.85039,0
-1603724400000,5.241,5.241,5.074,5.106,368075.46,1603727999999,1902421.59274,10953,155350.55,802839.13316,0
-1603728000000,5.107,5.134,4.975,5.024,348197.16,1603731599999,1760558.13159,10439,147856.78,748035.43498,0
-1603731600000,5.024,5.095,4.974,5.062,275012.03,1603735199999,1381034.94882,7476,125551.09,631385.72317,0
-1603735200000,5.063,5.144,5.030,5.101,127154.55,1603738799999,648466.47004,6342,62713.97,319946.44343,0
-1603738800000,5.100,5.122,5.089,5.116,61381.21,1603742399999,313244.06803,2621,30899.43,157700.41963,0
-1603742400000,5.117,5.153,5.104,5.128,56326.47,1603745999999,288816.62305,2436,30743.82,157627.92995,0
-1603746000000,5.128,5.159,5.110,5.125,69331.80,1603749599999,356274.60684,2082,34505.35,177343.28708,0
-1603749600000,5.124,5.154,5.114,5.142,49203.04,1603753199999,252811.38876,1671,22305.63,114595.76260,0
-1603753200000,5.142,5.181,5.127,5.143,84871.29,1603756799999,437636.43295,2764,44734.22,230650.68094,0
-1603756800000,5.142,5.225,5.135,5.211,97172.17,1603760399999,504161.01800,2850,61084.90,316917.30002,0
-1603760400000,5.209,5.226,5.197,5.210,48391.96,1603763999999,252188.21892,1679,22985.38,119785.43417,0
-1603764000000,5.210,5.226,5.172,5.185,83375.33,1603767599999,433570.87794,2304,46710.44,243004.56661,0
 1603767600000,5.185,5.212,5.160,5.195,69832.61,1603771199999,362267.84582,2726,31109.52,161445.35187,0
 1603771200000,5.199,5.321,5.199,5.305,204811.99,1603774799999,1078922.87407,7862,113744.46,598706.37894,0
 1603774800000,5.305,5.315,5.234,5.250,110778.84,1603778399999,583893.80906,3533,38169.50,201309.39609,0
@@ -37498,4 +37094,408 @@ Open time,Open,High,Low,Close,Volume,Close time,Quote asset volume,Number of tra
 1737298800000,6.475,6.551,6.435,6.454,821518.52,1737302399999,5327231.05572,21952,396275.17,2570438.95876,0
 1737302400000,6.454,6.496,6.389,6.413,729095.71,1737305999999,4694724.23847,18071,291416.52,1877072.74746,0
 1737306000000,6.413,6.503,6.390,6.498,410073.72,1737309599999,2638740.37996,12810,216267.52,1391826.40258,0
-1737309600000,6.498,6.519,6.438,6.442,376967.20,1737313199999,2443197.21171,9615,138649.76,899322.15005,0
+1737309600000,6.498,6.519,6.438,6.488,461836.50,1737313199999,2991739.53483,12922,187723.81,1216493.04948,0
+1737313200000,6.487,6.491,6.425,6.466,258897.83,1737316799999,1672782.08889,9135,113131.27,730978.45534,0
+1737316800000,6.466,6.493,6.375,6.404,533293.84,1737320399999,3433374.82515,14268,238795.94,1537243.74211,0
+1737320400000,6.405,6.410,6.067,6.082,2665284.44,1737323999999,16511580.25698,57083,1275723.42,7897084.77688,0
+1737324000000,6.081,6.167,5.814,6.020,3112781.12,1737327599999,18729444.37006,55748,1472785.31,8871299.08732,0
+1737327600000,6.021,6.022,5.767,5.892,2561685.66,1737331199999,15081723.29224,65032,1194644.93,7031878.56501,0
+1737331200000,5.892,5.892,5.684,5.693,3396456.69,1737334799999,19690826.63106,72508,1613818.06,9359690.61613,0
+1737334800000,5.694,5.824,5.694,5.777,1588915.13,1737338399999,9152445.05642,41161,802613.93,4623628.35019,0
+1737338400000,5.778,6.007,5.760,5.893,1194178.01,1737341999999,7046839.54759,30029,596589.59,3521146.96974,0
+1737342000000,5.893,5.999,5.860,5.988,581309.41,1737345599999,3453358.52152,18990,273071.78,1621694.57399,0
+1737345600000,5.988,6.041,5.922,5.970,619890.98,1737349199999,3697940.17588,17716,316891.67,1890634.78093,0
+1737349200000,5.971,6.047,5.959,6.012,521738.23,1737352799999,3131574.11701,18148,262859.26,1577732.65275,0
+1737352800000,6.012,6.335,6.011,6.295,1474932.71,1737356399999,9111766.70467,38711,722718.20,4464376.75521,0
+1737356400000,6.296,6.593,6.287,6.371,3366458.79,1737359999999,21619340.37978,69843,1745005.04,11215819.80437,0
+1737360000000,6.372,6.468,6.357,6.405,771859.23,1737363599999,4947255.20323,19111,427869.44,2743033.77997,0
+1737363600000,6.406,6.419,6.294,6.315,669961.06,1737367199999,4259008.30490,16497,303181.17,1927589.20158,0
+1737367200000,6.314,6.374,6.253,6.284,419032.46,1737370799999,2646869.09339,13050,219318.61,1386051.65490,0
+1737370800000,6.285,6.346,6.242,6.346,471796.51,1737374399999,2969921.49406,13712,241330.68,1519876.43428,0
+1737374400000,6.346,6.348,6.094,6.183,1521619.11,1737377999999,9399807.43370,36217,790209.01,4880146.07825,0
+1737378000000,6.184,6.255,6.152,6.227,796938.83,1737381599999,4950174.70234,22464,417707.80,2595196.19784,0
+1737381600000,6.228,6.293,6.191,6.268,626368.99,1737385199999,3914598.20006,15773,351664.97,2198403.11562,0
+1737385200000,6.267,6.290,6.117,6.151,1197672.85,1737388799999,7427931.98493,28372,616864.97,3825905.03924,0
+1737388800000,6.151,6.255,6.050,6.247,1005773.47,1737392399999,6193498.35131,29393,544604.86,3353470.37394,0
+1737392400000,6.247,6.250,5.864,6.012,4087441.60,1737395999999,24710049.12675,88263,1990530.34,12037406.35108,0
+1737396000000,6.013,6.158,6.007,6.146,913897.11,1737399599999,5561291.86255,24237,416167.46,2535152.14566,0
+1737399600000,6.147,6.153,6.076,6.122,514738.52,1737403199999,3149890.20666,15342,258681.62,1583274.38992,0
+1737403200000,6.121,6.150,6.073,6.123,555887.69,1737406799999,3399750.07258,13773,234097.57,1432159.34927,0
+1737406800000,6.122,6.146,6.006,6.011,514189.57,1737410399999,3132517.53364,14342,250222.07,1524599.92242,0
+1737410400000,6.011,6.125,5.954,6.098,631351.04,1737413999999,3813017.35863,15658,327444.86,1977643.46630,0
+1737414000000,6.099,6.126,6.038,6.068,559253.62,1737417599999,3404836.57136,15435,275559.02,1677343.94001,0
+1737417600000,6.068,6.095,5.977,5.984,626769.92,1737421199999,3791335.46532,21732,304269.81,1840485.76405,0
+1737421200000,5.985,6.057,5.933,5.996,791904.16,1737424799999,4749285.01996,25740,375192.05,2249788.92209,0
+1737424800000,5.995,6.024,5.903,5.989,638888.24,1737428399999,3813638.42678,20019,278197.12,1660867.08860,0
+1737428400000,5.988,6.025,5.939,5.955,465673.04,1737431999999,2785366.09427,15331,219303.37,1311875.43073,0
+1737432000000,5.956,5.956,5.834,5.946,455948.42,1737435599999,2686892.19154,16744,224706.46,1324408.37949,0
+1737435600000,5.946,5.951,5.849,5.869,321236.34,1737439199999,1898377.00556,11904,148753.33,879018.95290,0
+1737439200000,5.870,5.933,5.834,5.906,423827.20,1737442799999,2496937.37729,13492,176310.29,1038192.56016,0
+1737442800000,5.907,6.008,5.883,5.955,474806.67,1737446399999,2826454.25617,14337,250414.44,1490257.97967,0
+1737446400000,5.955,6.006,5.897,5.954,589115.70,1737449999999,3505575.91417,16575,290865.88,1730983.67411,0
+1737450000000,5.952,5.983,5.875,5.942,816632.34,1737453599999,4838047.43583,20982,387835.94,2297379.85245,0
+1737453600000,5.942,6.108,5.941,6.072,888177.93,1737457199999,5351001.50305,21673,461439.69,2780423.97241,0
+1737457200000,6.071,6.110,6.042,6.094,642123.70,1737460799999,3897694.77160,18832,285640.33,1734180.08943,0
+1737460800000,6.094,6.196,6.083,6.121,492382.26,1737464399999,3024101.70753,16044,247267.43,1519204.37051,0
+1737464400000,6.122,6.138,6.072,6.114,480559.77,1737467999999,2935206.74611,14359,219855.59,1342844.81604,0
+1737468000000,6.115,6.163,6.058,6.083,577244.13,1737471599999,3525635.86342,19271,271458.61,1658699.69704,0
+1737471600000,6.082,6.136,6.041,6.128,523244.45,1737475199999,3188869.66892,17844,261135.33,1591404.72581,0
+1737475200000,6.127,6.245,6.104,6.188,726121.49,1737478799999,4491403.49705,22133,360175.14,2228479.85441,0
+1737478800000,6.187,6.300,6.185,6.293,526874.02,1737482399999,3283351.26780,15322,290950.71,1814016.84478,0
+1737482400000,6.292,6.354,6.286,6.322,528120.42,1737485999999,3337047.39853,16344,250953.33,1585490.14537,0
+1737486000000,6.322,6.329,6.240,6.287,412315.26,1737489599999,2589961.59651,12511,227485.03,1429084.94538,0
+1737489600000,6.286,6.296,6.230,6.279,339844.22,1737493199999,2129471.46842,13665,178217.14,1116916.39406,0
+1737493200000,6.280,6.295,6.224,6.263,294224.45,1737496799999,1840531.92707,9545,135032.46,844981.26123,0
+1737496800000,6.262,6.304,6.235,6.245,300283.94,1737500399999,1881637.07026,8293,163362.48,1024072.94176,0
+1737500400000,6.245,6.252,6.194,6.237,383168.93,1737503999999,2384152.31245,12934,193478.85,1203796.00744,0
+1737504000000,6.237,6.271,6.205,6.263,271215.57,1737507599999,1693099.58157,12539,133468.95,833278.82217,0
+1737507600000,6.262,6.265,6.181,6.192,193699.25,1737511199999,1205211.90423,11582,94516.07,588510.18042,0
+1737511200000,6.191,6.251,6.169,6.235,174255.51,1737514799999,1082163.63972,8705,85524.96,531127.00746,0
+1737514800000,6.235,6.265,6.216,6.229,215197.62,1737518399999,1343062.78022,6879,93033.60,580695.54744,0
+1737518400000,6.229,6.240,6.180,6.206,233084.63,1737521999999,1448345.81633,8000,108168.68,671957.24781,0
+1737522000000,6.206,6.256,6.197,6.198,260695.83,1737525599999,1623212.11576,8184,132007.92,822325.35430,0
+1737525600000,6.199,6.225,6.181,6.214,244759.46,1737529199999,1518060.22247,8206,105745.28,655970.20275,0
+1737529200000,6.215,6.223,6.154,6.161,238202.00,1737532799999,1474101.70629,8874,84355.82,522054.94101,0
+1737532800000,6.161,6.187,6.101,6.184,479230.72,1737536399999,2942271.10446,14856,220858.17,1356186.98008,0
+1737536400000,6.183,6.261,6.168,6.244,437351.92,1737539999999,2718212.12586,12392,242616.11,1507319.78895,0
+1737540000000,6.244,6.324,6.206,6.281,586735.03,1737543599999,3676199.28789,15589,302491.44,1895681.80057,0
+1737543600000,6.282,6.321,6.246,6.297,1425831.15,1737547199999,8959794.67080,29432,743725.95,4673961.16722,0
+1737547200000,6.298,6.327,6.262,6.271,390692.15,1737550799999,2460094.23225,11612,177018.38,1115089.39743,0
+1737550800000,6.269,6.269,6.192,6.207,429168.94,1737554399999,2675937.64620,14120,162795.23,1015146.48227,0
+1737554400000,6.207,6.251,6.162,6.209,575858.51,1737557999999,3572218.88458,19555,301310.38,1869444.42178,0
+1737558000000,6.209,6.270,6.168,6.208,484051.12,1737561599999,3006888.06259,13378,231417.90,1438424.26705,0
+1737561600000,6.208,6.282,6.169,6.257,483041.84,1737565199999,3008400.73690,15174,244471.38,1523602.18979,0
+1737565200000,6.256,6.282,6.238,6.274,310307.31,1737568799999,1942539.81250,9326,139223.12,871581.20302,0
+1737568800000,6.274,6.297,6.144,6.165,471047.56,1737572399999,2929942.94972,12998,204526.25,1272622.05892,0
+1737572400000,6.166,6.270,6.162,6.226,471037.35,1737575999999,2930560.83646,14353,252840.69,1572570.83254,0
+1737576000000,6.226,6.288,6.223,6.270,522868.13,1737579599999,3272450.97910,13206,256090.74,1602909.75255,0
+1737579600000,6.269,6.284,6.192,6.227,551973.92,1737583199999,3441190.61104,13589,254847.32,1588901.71444,0
+1737583200000,6.226,6.273,6.178,6.180,289850.45,1737586799999,1803764.79251,9430,140019.08,871254.41380,0
+1737586800000,6.180,6.218,6.155,6.199,402980.82,1737590399999,2493975.00290,12721,216377.08,1339100.51901,0
+1737590400000,6.199,6.221,6.157,6.177,500140.94,1737593999999,3096052.44083,17893,249042.42,1541547.56722,0
+1737594000000,6.176,6.187,6.086,6.095,483979.03,1737597599999,2969123.50252,19021,222819.61,1366895.39311,0
+1737597600000,6.096,6.108,6.048,6.097,348097.06,1737601199999,2115593.12877,12835,169203.51,1028465.91520,0
+1737601200000,6.096,6.142,6.047,6.064,1230943.24,1737604799999,7501723.05585,19835,432770.80,2637477.60774,0
+1737604800000,6.065,6.072,5.967,5.987,569749.72,1737608399999,3424995.74972,15916,250617.48,1506509.16827,0
+1737608400000,5.986,6.036,5.984,5.987,502365.16,1737611999999,3018643.47504,15203,210931.35,1267582.52701,0
+1737612000000,5.987,6.004,5.950,5.970,1076445.99,1737615599999,6434636.62288,22092,546561.20,3267292.75998,0
+1737615600000,5.971,5.996,5.935,5.984,536469.84,1737619199999,3197024.09130,12936,242927.06,1448114.11820,0
+1737619200000,5.983,6.002,5.934,5.937,358672.09,1737622799999,2141166.47069,12245,163473.29,976288.36257,0
+1737622800000,5.938,5.978,5.897,5.919,964882.33,1737626399999,5728316.32719,20598,458545.33,2721644.45962,0
+1737626400000,5.918,5.946,5.881,5.906,745386.71,1737629999999,4407543.01843,15824,381773.90,2257678.71934,0
+1737630000000,5.906,5.940,5.882,5.922,482943.03,1737633599999,2853855.54837,10710,214557.30,1268825.63607,0
+1737633600000,5.922,5.926,5.861,5.885,419022.03,1737637199999,2468409.67088,12241,227884.94,1342666.49922,0
+1737637200000,5.884,5.982,5.852,5.963,531545.96,1737640799999,3143127.35423,14426,281451.91,1665598.82388,0
+1737640800000,5.963,6.089,5.920,6.053,860304.52,1737644399999,5166627.18711,21852,455015.53,2732813.06489,0
+1737644400000,6.053,6.090,5.968,6.065,1237584.59,1737647999999,7462153.75497,29877,618312.60,3726217.90757,0
+1737648000000,6.065,6.172,6.061,6.082,781623.55,1737651599999,4787224.14356,20046,394337.07,2414952.40717,0
+1737651600000,6.081,6.110,6.018,6.095,433997.74,1737655199999,2627516.17957,13724,237130.41,1435596.15720,0
+1737655200000,6.095,6.118,6.000,6.004,406590.37,1737658799999,2461437.88840,10980,184064.77,1114521.67240,0
+1737658800000,6.004,6.007,5.924,5.950,679233.69,1737662399999,4052288.78900,15768,373838.68,2231091.29692,0
+1737662400000,5.950,6.116,5.926,6.016,1790986.12,1737665999999,10804825.40740,35663,909300.46,5484508.76876,0
+1737666000000,6.015,6.030,5.901,5.948,599494.26,1737669599999,3572272.25423,18469,305815.25,1822560.15044,0
+1737669600000,5.949,6.152,5.933,6.146,1185462.86,1737673199999,7187237.72184,21145,588244.27,3568339.25579,0
+1737673200000,6.147,6.159,6.103,6.117,267735.94,1737676799999,1641063.35890,12565,123416.61,756468.38698,0
+1737676800000,6.118,6.148,6.016,6.021,324399.73,1737680399999,1971757.20430,11100,150022.93,911307.64760,0
+1737680400000,6.022,6.076,5.995,6.019,285277.18,1737683999999,1722845.16313,11564,159542.71,963701.52543,0
+1737684000000,6.020,6.029,5.950,5.959,241616.21,1737687599999,1446539.54917,12575,106994.75,640547.96765,0
+1737687600000,5.960,6.060,5.951,6.040,357035.75,1737691199999,2148726.93658,15813,189621.70,1141700.55651,0
+1737691200000,6.040,6.125,6.005,6.111,355068.10,1737694799999,2151806.19567,13560,169138.10,1024720.36716,0
+1737694800000,6.111,6.242,6.095,6.237,617856.19,1737698399999,3820210.68798,23103,288082.22,1781131.98052,0
+1737698400000,6.238,6.256,6.152,6.174,485695.63,1737701999999,3008906.96033,14558,216521.37,1340847.10857,0
+1737702000000,6.173,6.183,6.110,6.145,276941.31,1737705599999,1701188.54080,11409,134837.92,828481.63531,0
+1737705600000,6.145,6.232,6.120,6.223,519536.04,1737709199999,3217323.03866,13629,318914.34,1974334.26335,0
+1737709200000,6.222,6.242,6.180,6.217,283773.49,1737712799999,1762867.03966,10084,120656.79,749600.67989,0
+1737712800000,6.216,6.280,6.191,6.276,470406.60,1737716399999,2931673.27632,12699,216815.95,1352537.85074,0
+1737716400000,6.275,6.275,6.232,6.245,256016.18,1737719999999,1599753.01293,9482,106572.96,666048.76613,0
+1737720000000,6.246,6.279,6.218,6.278,266679.38,1737723599999,1664586.38917,8985,144093.55,899912.53876,0
+1737723600000,6.278,6.333,6.258,6.326,779750.51,1737727199999,4912999.04260,16697,428668.24,2701856.68879,0
+1737727200000,6.326,6.410,6.315,6.368,1085910.17,1737730799999,6908159.83963,27720,547181.44,3481301.96821,0
+1737730800000,6.369,6.395,6.306,6.386,530231.65,1737734399999,3366219.91154,17791,270816.10,1719954.00413,0
+1737734400000,6.387,6.415,6.335,6.339,491949.60,1737737999999,3137664.84748,14312,225746.89,1440357.63426,0
+1737738000000,6.339,6.414,6.316,6.388,378423.60,1737741599999,2410777.67775,13197,195210.02,1244113.29822,0
+1737741600000,6.386,6.408,6.307,6.317,521914.96,1737745199999,3322307.66693,15773,228899.10,1458598.51651,0
+1737745200000,6.317,6.337,6.255,6.293,579804.18,1737748799999,3645397.81089,17942,271330.72,1706299.77486,0
+1737748800000,6.294,6.313,6.207,6.229,565041.82,1737752399999,3532607.67601,16962,291395.67,1822051.39134,0
+1737752400000,6.230,6.285,6.212,6.254,473540.90,1737755999999,2960349.16377,14408,260105.96,1626088.19883,0
+1737756000000,6.255,6.298,6.221,6.226,599813.43,1737759599999,3754366.72022,12910,262899.02,1645761.75265,0
+1737759600000,6.227,6.228,6.180,6.210,448988.62,1737763199999,2785783.84835,13373,235819.59,1463284.05665,0
+1737763200000,6.211,6.222,6.144,6.144,570502.87,1737766799999,3523538.33706,17350,268591.63,1659343.81623,0
+1737766800000,6.143,6.253,6.124,6.221,568053.77,1737770399999,3520574.24573,16490,296474.54,1837451.33935,0
+1737770400000,6.221,6.266,6.206,6.215,848712.60,1737773999999,5285710.89311,17094,408771.86,2546098.49652,0
+1737774000000,6.216,6.286,6.175,6.285,702871.96,1737777599999,4362715.34600,16018,400209.65,2483545.73192,0
+1737777600000,6.284,6.291,6.241,6.251,350569.31,1737781199999,2196407.11918,9497,134141.88,840582.01001,0
+1737781200000,6.251,6.282,6.228,6.239,211395.96,1737784799999,1322218.64571,7220,108666.08,679676.22753,0
+1737784800000,6.238,6.253,6.177,6.197,402372.48,1737788399999,2497687.54721,9904,174990.11,1086580.63378,0
+1737788400000,6.196,6.213,6.161,6.203,235476.90,1737791999999,1457116.62424,8293,119919.52,742464.99204,0
+1737792000000,6.204,6.263,6.170,6.254,926575.55,1737795599999,5757570.52739,18620,446874.42,2776510.91866,0
+1737795600000,6.253,6.269,6.196,6.197,275106.92,1737799199999,1715542.19295,10532,122916.80,766855.81885,0
+1737799200000,6.196,6.205,6.166,6.198,305538.27,1737802799999,1888464.26326,10881,143897.33,889706.23993,0
+1737802800000,6.198,6.245,6.186,6.200,562148.70,1737806399999,3491907.54626,12723,290736.65,1805891.37380,0
+1737806400000,6.200,6.207,6.174,6.206,183196.06,1737809999999,1133893.56853,10490,92299.44,571397.19602,0
+1737810000000,6.207,6.217,6.162,6.181,290595.11,1737813599999,1798309.02287,12057,129740.55,802851.93081,0
+1737813600000,6.181,6.191,6.133,6.183,370325.46,1737817199999,2279536.70409,10593,167171.47,1029679.19250,0
+1737817200000,6.182,6.243,6.178,6.229,337008.77,1737820799999,2093284.10814,10140,185565.30,1152912.75783,0
+1737820800000,6.230,6.266,6.199,6.220,315124.51,1737824399999,1964897.57403,10946,161710.04,1008724.11044,0
+1737824400000,6.220,6.230,6.173,6.228,208491.72,1737827999999,1291668.66192,8402,94465.12,585138.26308,0
+1737828000000,6.228,6.241,6.206,6.227,164578.23,1737831599999,1024676.64320,7355,68933.27,429175.16038,0
+1737831600000,6.228,6.241,6.215,6.226,202765.97,1737835199999,1262882.88150,6015,125115.15,779269.71010,0
+1737835200000,6.225,6.258,6.218,6.221,128438.07,1737838799999,801504.97637,6520,69108.96,431258.69452,0
+1737838800000,6.222,6.225,6.193,6.222,146842.23,1737842399999,911227.67462,7416,74572.46,462783.15288,0
+1737842400000,6.222,6.258,6.213,6.229,154771.12,1737845999999,965201.18107,6680,80220.95,500200.07507,0
+1737846000000,6.228,6.235,6.180,6.190,168804.39,1737849599999,1047665.11176,8263,83842.49,520326.70076,0
+1737849600000,6.191,6.220,6.179,6.193,207377.62,1737853199999,1286009.45149,8298,99944.77,619778.51443,0
+1737853200000,6.192,6.206,6.126,6.145,1068841.71,1737856799999,6583556.86494,23238,510093.59,3140885.91133,0
+1737856800000,6.146,6.147,6.082,6.100,336534.84,1737860399999,2057028.99609,12508,135975.32,831035.46527,0
+1737860400000,6.101,6.167,6.090,6.130,368082.30,1737863999999,2253607.15059,12582,195457.78,1196323.53545,0
+1737864000000,6.130,6.202,6.128,6.175,208006.60,1737867599999,1283385.80099,9971,116807.69,720438.27552,0
+1737867600000,6.176,6.180,6.139,6.151,194092.05,1737871199999,1193848.32312,8544,89561.84,550853.43119,0
+1737871200000,6.152,6.171,6.132,6.153,196814.53,1737874799999,1210459.54888,6317,105721.69,650516.95017,0
+1737874800000,6.152,6.179,6.134,6.174,250845.32,1737878399999,1544340.50612,7101,115113.52,709273.28822,0
+1737878400000,6.174,6.208,6.136,6.164,391451.38,1737881999999,2416900.40943,12052,189804.24,1171931.07762,0
+1737882000000,6.163,6.168,6.086,6.104,330167.07,1737885599999,2019463.44525,10049,163045.58,996893.35465,0
+1737885600000,6.103,6.119,6.088,6.113,167216.68,1737889199999,1020989.42115,8379,77630.60,473959.33224,0
+1737889200000,6.112,6.185,6.104,6.171,812897.93,1737892799999,5006970.00285,16648,383290.90,2360020.08409,0
+1737892800000,6.171,6.181,6.148,6.179,218088.67,1737896399999,1344324.59327,8688,94784.88,584289.48967,0
+1737896400000,6.180,6.195,6.167,6.167,179019.33,1737899999999,1106513.67716,8356,73538.60,454519.19338,0
+1737900000000,6.167,6.194,6.144,6.193,134603.11,1737903599999,829866.29204,6655,61864.14,381632.07970,0
+1737903600000,6.192,6.229,6.184,6.219,315112.59,1737907199999,1955386.03784,10387,155487.07,965343.66026,0
+1737907200000,6.219,6.264,6.180,6.252,514279.16,1737910799999,3198244.03198,14649,195129.43,1213779.98394,0
+1737910800000,6.253,6.308,6.234,6.295,402594.53,1737914399999,2524682.87493,13971,151301.96,949382.95009,0
+1737914400000,6.295,6.395,6.287,6.383,414941.85,1737917999999,2637152.86331,18164,216703.50,1376243.61087,0
+1737918000000,6.384,6.412,6.366,6.367,408695.02,1737921599999,2611274.34852,13498,154484.00,987285.44570,0
+1737921600000,6.368,6.385,6.303,6.316,478215.35,1737925199999,3030038.83309,13494,239633.91,1518197.57581,0
+1737925200000,6.316,6.352,6.287,6.320,451753.36,1737928799999,2855827.09877,12726,242152.34,1530924.40433,0
+1737928800000,6.320,6.373,6.217,6.236,848369.25,1737932399999,5339793.65297,19545,413073.35,2598013.89251,0
+1737932400000,6.235,6.236,6.080,6.091,1241485.06,1737935999999,7640406.24989,30853,622736.88,3833736.88776,0
+1737936000000,6.091,6.124,5.988,5.997,1327252.55,1737939599999,8022353.30957,39300,607438.89,3672612.01601,0
+1737939600000,5.998,6.021,5.933,5.945,780536.37,1737943199999,4663690.68216,24877,390903.48,2336166.45500,0
+1737943200000,5.945,5.945,5.840,5.890,1461211.35,1737946799999,8603604.39663,32482,636553.54,3749948.51296,0
+1737946800000,5.890,5.981,5.862,5.965,521912.67,1737950399999,3099592.94960,18376,297496.80,1766771.33772,0
+1737950400000,5.965,5.965,5.846,5.850,467802.51,1737953999999,2760782.80927,14092,180691.37,1066789.62021,0
+1737954000000,5.850,5.869,5.762,5.815,765027.75,1737957599999,4442026.32811,18879,353240.70,2050031.73031,0
+1737957600000,5.815,5.841,5.699,5.725,906553.92,1737961199999,5216152.40606,20948,445021.50,2560410.69540,0
+1737961200000,5.724,5.751,5.519,5.670,2514469.44,1737964799999,14168166.39190,45055,1173529.02,6616286.14657,0
+1737964800000,5.671,5.676,5.538,5.614,999128.44,1737968399999,5595230.65926,23431,502349.51,2813559.37567,0
+1737968400000,5.614,5.685,5.591,5.655,706275.82,1737971999999,3981236.66089,18089,340296.54,1917212.29091,0
+1737972000000,5.655,5.656,5.541,5.554,632496.45,1737975599999,3535300.80067,17206,306488.18,1713044.00761,0
+1737975600000,5.554,5.659,5.553,5.599,495698.00,1737979199999,2782254.61247,17040,203245.78,1139913.52972,0
+1737979200000,5.599,5.771,5.577,5.744,982380.40,1737982799999,5557529.65589,26896,440017.45,2487660.11518,0
+1737982800000,5.746,5.832,5.702,5.730,972032.76,1737986399999,5614403.63501,24708,435861.84,2519577.07477,0
+1737986400000,5.729,5.837,5.703,5.821,647518.50,1737989999999,3731782.12986,21236,335569.39,1934581.61454,0
+1737990000000,5.820,5.883,5.787,5.836,642266.52,1737993599999,3747013.95930,22094,303635.38,1771789.96909,0
+1737993600000,5.837,5.877,5.737,5.757,571584.95,1737997199999,3318383.27752,17497,259114.85,1503900.07763,0
+1737997200000,5.756,5.783,5.709,5.732,427223.21,1738000799999,2454787.48266,13970,237502.54,1365023.36896,0
+1738000800000,5.732,5.778,5.668,5.690,432899.29,1738004399999,2477108.26184,12643,240675.14,1377797.13964,0
+1738004400000,5.691,5.775,5.691,5.752,324303.58,1738007999999,1861053.21265,11375,203390.05,1167055.87147,0
+1738008000000,5.753,5.956,5.750,5.940,543021.67,1738011599999,3190423.20558,17040,255679.93,1501166.04176,0
+1738011600000,5.939,6.016,5.909,5.934,660817.06,1738015199999,3940443.48282,20805,278953.11,1663361.77292,0
+1738015200000,5.935,5.991,5.917,5.962,257216.14,1738018799999,1530484.61648,9623,129864.63,772750.51306,0
+1738018800000,5.963,5.992,5.949,5.991,190902.13,1738022399999,1139967.03122,7501,105486.66,629909.59428,0
+1738022400000,5.992,6.036,5.935,5.941,272603.61,1738025999999,1633904.64181,10356,134067.14,803963.84069,0
+1738026000000,5.941,5.944,5.876,5.918,271831.86,1738029599999,1607149.67854,9523,153600.80,908151.59911,0
+1738029600000,5.917,5.976,5.909,5.966,204036.08,1738033199999,1212542.38485,9548,115545.80,686569.56680,0
+1738033200000,5.966,6.017,5.930,6.007,185053.24,1738036799999,1105108.36221,8166,89298.78,533676.12964,0
+1738036800000,6.007,6.050,5.995,6.044,261768.71,1738040399999,1578059.31857,9135,121257.03,730795.57814,0
+1738040400000,6.044,6.065,6.023,6.033,179705.72,1738043999999,1086559.74288,7309,82854.05,501026.60660,0
+1738044000000,6.033,6.042,5.990,5.995,216805.21,1738047599999,1303347.42138,8540,97473.62,586192.10891,0
+1738047600000,5.994,6.035,5.978,5.988,166897.26,1738051199999,1002225.72784,7153,88027.13,528738.10469,0
+1738051200000,5.987,5.997,5.933,5.938,296074.59,1738054799999,1765127.98572,10669,149218.75,890016.71479,0
+1738054800000,5.938,5.946,5.853,5.875,470837.14,1738058399999,2775697.45133,15523,235719.86,1389547.57135,0
+1738058400000,5.875,5.969,5.873,5.896,924942.29,1738061999999,5480541.96526,19031,499836.58,2960639.99431,0
+1738062000000,5.896,5.951,5.883,5.889,297972.19,1738065599999,1761543.91868,11003,140535.56,831388.24282,0
+1738065600000,5.890,5.921,5.827,5.840,398577.78,1738069199999,2337802.75202,13037,189602.36,1112722.09856,0
+1738069200000,5.839,5.878,5.822,5.837,331131.87,1738072799999,1937690.72962,12142,164178.36,960970.95173,0
+1738072800000,5.838,5.877,5.791,5.846,550084.02,1738076399999,3207400.81561,19142,294087.94,1715714.39955,0
+1738076400000,5.847,5.942,5.847,5.899,506884.18,1738079999999,2990280.22144,18012,285927.67,1687104.43151,0
+1738080000000,5.899,5.902,5.806,5.837,502560.07,1738083599999,2938781.14770,14874,247025.26,1444853.43436,0
+1738083600000,5.837,5.892,5.822,5.841,256170.36,1738087199999,1500911.41587,9478,122410.53,717425.54520,0
+1738087200000,5.840,5.874,5.804,5.828,338639.81,1738090799999,1975010.89294,11041,200383.18,1168598.14308,0
+1738090800000,5.828,5.861,5.809,5.857,392610.62,1738094399999,2291076.25279,11681,209274.13,1221339.52044,0
+1738094400000,5.858,5.874,5.747,5.760,562766.36,1738097999999,3265869.19482,14865,274863.42,1594801.31055,0
+1738098000000,5.760,5.796,5.646,5.652,573159.16,1738101599999,3283776.95791,15576,232135.88,1331448.18000,0
+1738101600000,5.651,5.708,5.601,5.698,648162.63,1738105199999,3663860.09836,16156,324248.39,1833729.30989,0
+1738105200000,5.697,5.714,5.618,5.661,286421.16,1738108799999,1623908.33813,9737,132784.22,753107.76606,0
+1738108800000,5.660,5.722,5.648,5.700,334820.52,1738112399999,1904081.46637,10895,152415.22,866550.10222,0
+1738112400000,5.700,5.759,5.686,5.757,229477.84,1738115999999,1313113.26516,9261,116067.15,664295.68508,0
+1738116000000,5.757,5.820,5.746,5.750,299784.88,1738119599999,1731798.79441,11471,145188.87,838521.84718,0
+1738119600000,5.751,5.798,5.735,5.789,177686.62,1738123199999,1024258.71442,7410,95874.64,552874.68173,0
+1738123200000,5.789,5.819,5.778,5.800,142792.71,1738126799999,827842.94444,6272,66957.59,388197.21910,0
+1738126800000,5.799,5.832,5.787,5.832,157401.69,1738130399999,914797.46940,7138,63476.50,369027.54577,0
+1738130400000,5.831,5.918,5.826,5.917,339196.72,1738133999999,1993790.10827,11576,194646.85,1144183.00292,0
+1738134000000,5.916,5.940,5.864,5.919,359447.70,1738137599999,2120076.83003,9827,188830.08,1114069.47731,0
+1738137600000,5.919,5.927,5.870,5.883,330489.70,1738141199999,1946986.86803,8732,149983.75,883355.55189,0
+1738141200000,5.883,5.884,5.819,5.835,255301.38,1738144799999,1492098.34817,7910,94017.67,549502.19640,0
+1738144800000,5.836,5.898,5.795,5.871,402471.11,1738148399999,2350671.43152,9016,157466.57,921414.06283,0
+1738148400000,5.871,5.884,5.847,5.866,161395.79,1738151999999,946778.06755,6402,71957.30,422245.17010,0
+1738152000000,5.867,5.888,5.826,5.841,253990.87,1738155599999,1487015.89784,8643,138099.48,808618.53554,0
+1738155600000,5.841,5.851,5.733,5.753,1230862.23,1738159199999,7101075.56242,22756,669303.78,3859384.19823,0
+1738159200000,5.754,5.797,5.728,5.763,427012.52,1738162799999,2462338.29593,14661,212217.49,1223922.53801,0
+1738162800000,5.764,5.816,5.756,5.772,309042.65,1738166399999,1787828.85848,10357,131274.75,759444.10442,0
+1738166400000,5.772,5.780,5.727,5.746,412942.03,1738169999999,2375173.40824,11723,202020.46,1162201.25656,0
+1738170000000,5.746,5.829,5.746,5.778,302886.39,1738173599999,1754526.61409,9577,153466.14,888764.59735,0
+1738173600000,5.779,5.855,5.735,5.829,386135.75,1738177199999,2235606.16039,12864,185000.96,1071226.62352,0
+1738177200000,5.829,5.925,5.660,5.850,2143847.39,1738180799999,12443854.99765,45413,1009197.87,5856433.72132,0
+1738180800000,5.848,5.979,5.787,5.918,991764.89,1738184399999,5833911.34432,27300,531687.82,3126926.32848,0
+1738184400000,5.919,5.974,5.867,5.921,394633.07,1738187999999,2338207.42404,15073,185950.68,1101260.49206,0
+1738188000000,5.921,5.950,5.873,5.883,324309.04,1738191599999,1916684.55656,9320,179985.92,1064047.79953,0
+1738191600000,5.882,5.915,5.813,5.817,308487.05,1738195199999,1810914.03170,11184,146055.11,857481.49474,0
+1738195200000,5.817,5.863,5.764,5.853,442480.99,1738198799999,2569970.40659,11276,252822.36,1469367.32530,0
+1738198800000,5.853,5.949,5.837,5.902,497005.34,1738202399999,2930356.72670,13985,256576.02,1512579.50263,0
+1738202400000,5.902,5.933,5.871,5.932,255639.77,1738205999999,1507621.68254,12446,120747.37,712178.20947,0
+1738206000000,5.933,6.009,5.918,6.006,239623.27,1738209599999,1427919.59281,10443,124123.31,740087.69796,0
+1738209600000,6.006,6.060,5.978,6.051,407647.45,1738213199999,2456304.52218,12599,196308.51,1183044.57892,0
+1738213200000,6.052,6.060,6.008,6.045,243103.57,1738216799999,1467905.90084,7711,126423.48,763462.42032,0
+1738216800000,6.046,6.075,6.026,6.037,238160.31,1738220399999,1441872.10251,8814,95383.54,577679.14931,0
+1738220400000,6.037,6.051,6.000,6.018,186043.32,1738223999999,1119286.31213,7505,96303.23,579442.61828,0
+1738224000000,6.019,6.042,5.982,6.028,317153.24,1738227599999,1904369.08110,8135,147941.99,888935.51350,0
+1738227600000,6.028,6.114,6.018,6.095,565962.99,1738231199999,3437244.09056,13443,305281.75,1854691.32320,0
+1738231200000,6.095,6.103,6.051,6.101,530209.36,1738234799999,3224270.17482,11169,262728.72,1597866.33449,0
+1738234800000,6.100,6.104,6.060,6.081,136441.58,1738238399999,829538.00341,7164,65967.69,401131.06501,0
+1738238400000,6.081,6.082,6.025,6.055,221767.75,1738241999999,1341532.38049,7171,109036.60,659872.57686,0
+1738242000000,6.054,6.126,6.033,6.111,314927.49,1738245599999,1918543.61000,10340,152675.14,930378.42041,0
+1738245600000,6.110,6.187,6.099,6.170,429805.18,1738249199999,2636723.79097,14049,212423.00,1303579.20524,0
+1738249200000,6.170,6.225,6.162,6.187,470955.17,1738252799999,2916583.82459,16038,259912.81,1610004.20782,0
+1738252800000,6.187,6.223,6.158,6.178,434952.42,1738256399999,2689933.75706,12062,200465.27,1239960.83322,0
+1738256400000,6.179,6.185,6.141,6.164,314056.05,1738259999999,1934900.27161,8559,169264.30,1042944.14292,0
+1738260000000,6.164,6.172,6.115,6.148,254361.18,1738263599999,1563348.73936,8607,121991.76,750020.80550,0
+1738263600000,6.149,6.187,6.135,6.187,298119.30,1738267199999,1835463.44673,8389,172174.71,1060247.15162,0
+1738267200000,6.187,6.216,6.160,6.167,300065.11,1738270799999,1857578.16120,9943,166649.01,1031616.92558,0
+1738270800000,6.167,6.209,6.167,6.196,156316.67,1738274399999,967283.48632,5671,67839.90,419869.62824,0
+1738274400000,6.195,6.243,6.176,6.220,147940.73,1738277999999,919027.80954,5424,90578.03,562652.42218,0
+1738278000000,6.221,6.273,6.209,6.211,210720.38,1738281599999,1315811.45666,9549,111607.73,697251.96504,0
+1738281600000,6.211,6.244,6.177,6.230,233916.30,1738285199999,1453173.95417,10101,113679.30,706141.69536,0
+1738285200000,6.230,6.236,6.200,6.216,123638.64,1738288799999,769123.69057,7157,56131.70,349194.04174,0
+1738288800000,6.217,6.227,6.148,6.151,378104.19,1738292399999,2338206.05896,10145,185330.43,1146499.51975,0
+1738292400000,6.151,6.169,6.118,6.163,221158.27,1738295999999,1358091.92147,9355,127878.13,785388.84556,0
+1738296000000,6.164,6.164,6.113,6.118,164457.13,1738299599999,1008869.56164,6187,59260.44,363670.61031,0
+1738299600000,6.119,6.181,6.116,6.177,114645.19,1738303199999,705798.23147,5459,64455.30,396659.46855,0
+1738303200000,6.177,6.272,6.170,6.272,232098.96,1738306799999,1445712.81429,8134,127290.22,792598.31696,0
+1738306800000,6.272,6.324,6.231,6.237,402563.23,1738310399999,2526818.70383,13752,195432.15,1226972.04128,0
+1738310400000,6.236,6.256,6.133,6.154,814065.04,1738313999999,5026320.97324,15827,399940.10,2468625.78776,0
+1738314000000,6.155,6.238,6.148,6.213,221574.57,1738317599999,1372462.35586,8052,124610.04,771899.04203,0
+1738317600000,6.213,6.233,6.160,6.214,248356.13,1738321199999,1537800.49450,7966,117724.29,728910.25068,0
+1738321200000,6.214,6.310,6.214,6.283,491633.22,1738324799999,3086694.50409,13992,226676.31,1422298.22527,0
+1738324800000,6.283,6.311,6.268,6.287,312040.98,1738328399999,1963366.36730,11125,148881.51,936887.19124,0
+1738328400000,6.288,6.333,6.264,6.282,347346.03,1738331999999,2189034.84519,11727,151478.36,955073.51395,0
+1738332000000,6.281,6.338,6.261,6.319,372165.22,1738335599999,2344915.72182,13366,203021.01,1279720.39768,0
+1738335600000,6.320,6.413,6.315,6.402,498409.04,1738339199999,3171664.99137,17858,264086.23,1680952.46753,0
+1738339200000,6.401,6.415,6.353,6.369,449209.15,1738342799999,2865684.27380,13554,201291.18,1283788.22550,0
+1738342800000,6.369,6.375,6.280,6.291,372070.24,1738346399999,2351010.24016,11508,163773.22,1034702.94888,0
+1738346400000,6.292,6.338,6.193,6.219,779548.28,1738349999999,4872265.72280,22735,404014.77,2526000.74635,0
+1738350000000,6.219,6.280,6.206,6.226,478964.05,1738353599999,2990786.92247,14695,239064.95,1493286.25903,0
+1738353600000,6.225,6.237,6.160,6.212,566258.93,1738357199999,3510770.74751,15709,288524.29,1789193.77357,0
+1738357200000,6.211,6.235,6.141,6.235,561466.40,1738360799999,3474689.22880,15164,282842.38,1751548.54004,0
+1738360800000,6.236,6.294,6.214,6.252,281625.97,1738364399999,1758726.47976,9816,127577.06,796964.47432,0
+1738364400000,6.251,6.259,6.211,6.240,159076.19,1738367999999,992037.90717,7399,75106.56,468437.71240,0
+1738368000000,6.239,6.281,6.191,6.278,260637.55,1738371599999,1624718.05620,11268,101513.17,633432.19141,0
+1738371600000,6.278,6.294,6.243,6.243,139792.71,1738375199999,876060.50720,7283,65724.75,411860.35606,0
+1738375200000,6.243,6.312,6.237,6.312,190023.40,1738378799999,1193736.89931,8574,116758.00,733713.86578,0
+1738378800000,6.311,6.315,6.242,6.263,200037.38,1738382399999,1254285.31084,7471,104592.83,655848.57281,0
+1738382400000,6.263,6.308,6.249,6.308,247274.72,1738385999999,1554123.39272,8285,137287.87,863122.67459,0
+1738386000000,6.307,6.414,6.307,6.391,778698.42,1738389599999,4960483.41968,21290,368135.35,2344733.71000,0
+1738389600000,6.391,6.406,6.313,6.356,265697.08,1738393199999,1688121.15495,10163,119589.90,759820.18322,0
+1738393200000,6.356,6.373,6.301,6.311,171877.47,1738396799999,1089013.11644,7929,71801.08,454996.04012,0
+1738396800000,6.312,6.334,6.252,6.298,265649.19,1738400399999,1670302.81255,10470,113161.06,711584.15918,0
+1738400400000,6.297,6.304,6.176,6.190,378865.03,1738403999999,2361850.89860,13212,160051.35,997762.82346,0
+1738404000000,6.191,6.248,6.180,6.185,298110.42,1738407599999,1853902.45317,10521,149415.76,929607.14751,0
+1738407600000,6.184,6.245,6.162,6.244,220002.38,1738411199999,1363802.62928,8863,106180.82,658844.64662,0
+1738411200000,6.243,6.286,6.201,6.252,259655.20,1738414799999,1621723.23050,10052,131111.70,818993.14276,0
+1738414800000,6.252,6.253,6.115,6.118,373649.95,1738418399999,2308583.64567,11662,157199.23,971149.06558,0
+1738418400000,6.118,6.177,6.116,6.120,262298.03,1738421999999,1611110.40462,10993,146784.98,901870.24512,0
+1738422000000,6.120,6.149,6.074,6.136,347304.57,1738425599999,2124296.98837,11216,172191.45,1053761.66236,0
+1738425600000,6.136,6.174,6.095,6.097,345979.99,1738429199999,2124125.35449,11015,153075.09,940338.08038,0
+1738429200000,6.096,6.155,6.090,6.138,208709.22,1738432799999,1278290.27704,8548,90494.81,554344.24854,0
+1738432800000,6.139,6.145,6.043,6.054,291340.88,1738436399999,1772029.59896,10370,146994.29,893946.07091,0
+1738436400000,6.054,6.060,5.967,5.985,601150.56,1738439999999,3610456.34539,16764,271084.97,1628354.98641,0
+1738440000000,5.985,5.986,5.894,5.933,632025.90,1738443599999,3745988.13633,18079,269591.91,1597760.27719,0
+1738443600000,5.933,5.986,5.895,5.903,313406.82,1738447199999,1864022.08312,11674,149407.33,889227.04832,0
+1738447200000,5.902,5.928,5.821,5.861,402270.93,1738450799999,2361499.98940,12050,165198.62,969689.59212,0
+1738450800000,5.861,5.871,5.787,5.811,396153.48,1738454399999,2309909.39274,13614,176924.56,1032146.38652,0
+1738454400000,5.811,5.933,5.798,5.900,420615.96,1738457999999,2470401.63644,13995,219637.17,1290308.68793,0
+1738458000000,5.901,5.921,5.877,5.890,218418.34,1738461599999,1287627.15614,9330,88448.71,521525.75241,0
+1738461600000,5.891,5.894,5.734,5.739,431478.42,1738465199999,2498557.06750,13016,133392.75,772843.28656,0
+1738465200000,5.739,5.769,5.616,5.620,952991.88,1738468799999,5403729.94914,28275,449433.64,2549058.89141,0
+1738468800000,5.620,5.687,5.607,5.618,501088.16,1738472399999,2829013.75317,15146,227632.06,1285111.17934,0
+1738472400000,5.619,5.776,5.608,5.736,776307.26,1738475999999,4428444.44456,18463,418663.38,2389166.02087,0
+1738476000000,5.736,5.764,5.650,5.677,813086.21,1738479599999,4639127.99720,15338,384206.17,2191676.76351,0
+1738479600000,5.678,5.687,5.635,5.666,387299.89,1738483199999,2191536.43331,10495,185155.51,1047640.03135,0
+1738483200000,5.666,5.753,5.642,5.715,449449.55,1738486799999,2560665.67399,11521,272899.49,1556060.34058,0
+1738486800000,5.715,5.715,5.667,5.690,302305.69,1738490399999,1719834.61584,8440,133221.00,757844.51302,0
+1738490400000,5.690,5.690,5.626,5.654,391648.72,1738493999999,2214775.13473,10168,199149.61,1126203.19662,0
+1738494000000,5.653,5.671,5.531,5.553,860258.03,1738497599999,4809724.54299,18548,384814.16,2151214.43929,0
+1738497600000,5.552,5.604,5.516,5.517,629644.36,1738501199999,3502957.75203,15598,273909.37,1523598.17741,0
+1738501200000,5.518,5.628,5.517,5.627,458882.15,1738504799999,2556306.87591,12260,233204.95,1299524.29043,0
+1738504800000,5.626,5.636,5.578,5.580,567987.09,1738508399999,3186196.86072,13185,237867.37,1334715.33232,0
+1738508400000,5.579,5.589,5.488,5.573,675355.87,1738511999999,3737483.45985,16044,330374.62,1829481.57917,0
+1738512000000,5.574,5.575,5.356,5.394,1671579.88,1738515599999,9116334.62394,33052,758864.89,4139892.30975,0
+1738515600000,5.395,5.434,5.136,5.178,2605545.44,1738519199999,13780179.95492,51027,1141663.12,6053038.57346,0
+1738519200000,5.179,5.219,5.021,5.046,2908683.07,1738522799999,14909576.91278,51932,1436601.58,7369844.09066,0
+1738522800000,5.047,5.215,4.992,5.145,2273927.89,1738526399999,11583474.04231,40047,1088832.57,5543533.45162,0
+1738526400000,5.145,5.203,5.075,5.079,1263696.52,1738529999999,6490763.25320,24443,551722.09,2832700.47499,0
+1738530000000,5.080,5.095,4.965,4.989,1105564.67,1738533599999,5557697.96526,22860,512529.05,2577665.18179,0
+1738533600000,4.989,5.075,4.630,4.906,3030417.74,1738537199999,14676606.30878,43809,1382047.52,6690883.51150,0
+1738537200000,4.905,4.905,4.705,4.877,2570438.28,1738540799999,12309897.21906,54931,1209786.61,5797678.59394,0
+1738540800000,4.878,4.879,4.411,4.661,5169320.35,1738544399999,23853989.89202,87403,2460024.36,11350274.82479,0
+1738544400000,4.661,4.689,3.880,4.117,6235477.73,1738547999999,27060590.99727,99666,2841965.60,12373796.99287,0
+1738548000000,4.119,4.161,3.620,3.963,8508789.49,1738551599999,34129541.26725,132745,3902952.64,15671393.22940,0
+1738551600000,3.963,4.150,3.957,4.093,2358622.58,1738555199999,9631113.37365,43510,1159169.89,4735371.33410,0
+1738555200000,4.094,4.139,3.925,3.932,1583979.28,1738558799999,6357619.60646,30490,770592.36,3094570.12939,0
+1738558800000,3.932,4.180,3.929,4.178,2276554.11,1738562399999,9281353.84847,32826,1189016.51,4847977.86372,0
+1738562400000,4.177,4.262,4.107,4.257,1898230.95,1738565999999,7953219.99283,29421,879985.26,3687344.40533,0
+1738566000000,4.255,4.384,4.229,4.378,1787630.67,1738569599999,7683834.76322,31190,843683.06,3627560.11635,0
+1738569600000,4.377,4.377,4.190,4.255,1251530.10,1738573199999,5333796.95243,25299,568387.53,2420100.46137,0
+1738573200000,4.254,4.346,4.237,4.254,1326871.92,1738576799999,5693408.00438,27215,629940.37,2702974.98535,0
+1738576800000,4.254,4.400,4.241,4.399,1115076.78,1738580399999,4812765.27435,21576,525810.45,2270103.07631,0
+1738580400000,4.399,4.410,4.315,4.330,966989.48,1738583999999,4214302.50093,20105,449303.03,1957795.93882,0
+1738584000000,4.331,4.418,4.302,4.311,1022962.03,1738587599999,4468013.79798,20615,500917.22,2188179.52072,0
+1738587600000,4.311,4.353,4.240,4.285,1169256.54,1738591199999,5017765.36252,21076,525233.98,2253895.71535,0
+1738591200000,4.285,4.417,4.160,4.390,4783192.40,1738594799999,20581160.19988,76316,2389031.35,10276964.46145,0
+1738594800000,4.389,4.599,4.343,4.572,2887712.80,1738598399999,12961314.90823,54794,1420207.86,6376759.13449,0
+1738598400000,4.572,4.720,4.552,4.671,1672165.79,1738601999999,7747197.84994,37893,791717.70,3668561.35107,0
+1738602000000,4.672,4.762,4.636,4.741,1239413.69,1738605599999,5818876.08575,27724,596713.85,2802588.68991,0
+1738605600000,4.740,4.748,4.659,4.742,951890.53,1738609199999,4473863.05842,22128,456507.71,2145882.16060,0
+1738609200000,4.742,4.878,4.722,4.868,799816.82,1738612799999,3843663.52205,23258,401465.46,1929519.08708,0
+1738612800000,4.867,4.868,4.718,4.758,917287.21,1738616399999,4372105.19962,21297,426622.70,2033299.75329,0
+1738616400000,4.758,4.891,4.756,4.887,828514.19,1738619999999,3999347.09973,18220,420136.26,2025599.64055,0
+1738620000000,4.888,4.965,4.868,4.950,837037.20,1738623599999,4118944.47961,18854,397573.93,1957160.04342,0
+1738623600000,4.951,4.957,4.883,4.922,556645.06,1738627199999,2737626.01374,13702,262036.31,1288818.51047,0
+1738627200000,4.921,4.974,4.835,4.836,766516.15,1738630799999,3763594.44289,17195,365131.99,1792774.54861,0
+1738630800000,4.837,4.906,4.833,4.861,448073.42,1738634399999,2182117.76587,12477,252246.22,1228798.37941,0
+1738634400000,4.861,4.874,4.763,4.770,490461.21,1738637999999,2362732.27364,11797,204718.79,985740.97618,0
+1738638000000,4.772,4.786,4.718,4.739,461541.68,1738641599999,2190289.90766,11331,176476.41,837610.02354,0
+1738641600000,4.739,4.781,4.688,4.699,509081.90,1738645199999,2412017.87095,15464,246768.54,1169474.55906,0
+1738645200000,4.699,4.705,4.455,4.472,2180614.37,1738648799999,9900147.30248,43939,1110347.05,5036270.49060,0
+1738648800000,4.473,4.572,4.472,4.569,927424.58,1738652399999,4200383.59206,19759,458138.97,2075110.08652,0
+1738652400000,4.568,4.568,4.397,4.418,814501.06,1738655999999,3642269.70154,18510,284513.47,1271145.21954,0
+1738656000000,4.418,4.485,4.399,4.445,821280.94,1738659599999,3649121.83174,20735,388480.70,1726479.94583,0
+1738659600000,4.444,4.518,4.444,4.461,742411.76,1738663199999,3324556.74664,17716,308670.00,1382041.29460,0
+1738663200000,4.461,4.570,4.456,4.546,827829.59,1738666799999,3742244.58620,16372,388805.32,1758186.01599,0
+1738666800000,4.545,4.634,4.538,4.589,628188.92,1738670399999,2892273.05592,17322,292199.65,1345128.31109,0
+1738670400000,4.590,4.708,4.585,4.673,641614.42,1738673999999,2979652.99105,17613,309439.27,1437033.99630,0
+1738674000000,4.674,4.730,4.648,4.658,593708.40,1738677599999,2788601.13182,17750,288557.90,1356049.92877,0
+1738677600000,4.658,4.761,4.620,4.721,1124248.46,1738681199999,5287893.38349,28502,563954.08,2653301.02424,0
+1738681200000,4.720,4.745,4.592,4.658,1060124.97,1738684799999,4937154.44719,30609,517288.25,2409763.93069,0
+1738684800000,4.658,4.725,4.628,4.676,468435.33,1738688399999,2190846.01495,14628,229524.76,1073441.61227,0
+1738688400000,4.677,4.753,4.655,4.710,441789.40,1738691999999,2074933.26198,13789,228102.35,1071039.96613,0
+1738692000000,4.710,4.783,4.688,4.762,474807.40,1738695599999,2247553.49711,14655,239616.55,1134043.52829,0
+1738695600000,4.761,4.860,4.685,4.686,950084.72,1738699199999,4545069.02231,25956,485878.43,2325450.64445,0
+1738699200000,4.688,4.738,4.629,4.648,1299265.37,1738702799999,6077541.22112,34790,659580.50,3086565.56461,0
+1738702800000,4.649,4.650,4.517,4.530,1548377.27,1738706399999,7091658.99754,36711,813702.34,3728918.99968,0
+1738706400000,4.532,4.689,4.524,4.665,800427.08,1738709999999,3680223.03926,20835,466894.91,2148249.53515,0
+1738710000000,4.665,4.750,4.642,4.685,645496.86,1738713599999,3021401.15830,18098,315045.38,1474978.94277,0
+1738713600000,4.685,4.700,4.641,4.666,531051.29,1738717199999,2481182.96960,16178,275550.67,1287889.04459,0
+1738717200000,4.665,4.731,4.654,4.659,402374.00,1738720799999,1887529.29370,13243,207131.42,971784.65618,0
+1738720800000,4.660,4.762,4.630,4.742,502249.16,1738724399999,2355960.29495,15993,266999.06,1253683.37437,0
+1738724400000,4.742,4.752,4.698,4.722,261898.58,1738727999999,1237051.05222,10554,129196.40,610481.45011,0
+1738728000000,4.721,4.736,4.667,4.676,687858.28,1738731599999,3229248.51908,13132,285531.65,1340308.94137,0
+1738731600000,4.677,4.752,4.640,4.734,541370.91,1738735199999,2540283.18331,12495,261398.20,1226763.32241,0
+1738735200000,4.733,4.752,4.666,4.676,568561.64,1738738799999,2676271.92273,15210,252651.99,1190229.30065,0
+1738738800000,4.676,4.720,4.645,4.702,439901.23,1738742399999,2059451.88203,11521,225960.56,1058335.34493,0
+1738742400000,4.701,4.728,4.659,4.693,344175.60,1738745999999,1614589.56355,8922,159905.37,750337.54549,0
+1738746000000,4.693,4.729,4.662,4.687,355605.42,1738749599999,1669820.43954,9019,169642.07,796397.72432,0
+1738749600000,4.687,4.723,4.682,4.694,302604.68,1738753199999,1423000.50283,8153,114256.25,537280.91882,0
+1738753200000,4.694,4.797,4.694,4.774,810624.35,1738756799999,3852558.51273,15670,402523.22,1913607.79341,0
+1738756800000,4.774,4.820,4.742,4.751,552714.90,1738760399999,2643905.29918,15145,258844.58,1238691.81141,0
+1738760400000,4.751,4.820,4.742,4.808,436740.55,1738763999999,2092719.80064,12889,239184.07,1145809.56673,0
+1738764000000,4.807,4.840,4.760,4.810,527115.98,1738767599999,2530320.16353,15285,275786.73,1324513.62496,0

BigData/BNBUSDT.csv

@@ -1,408 +1,4 @@
 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
-1602313200000,28.811,28.977,28.770,28.804,63059.37,1602316799999,1820040.02398,7262,35020.01,1011030.93909,0
-1602316800000,28.804,28.904,28.790,28.838,46646.85,1602320399999,1345105.80797,6592,22408.43,646266.99762,0
-1602320400000,28.838,28.849,28.541,28.566,102073.25,1602323999999,2929520.82430,9305,29692.78,852377.11018,0
-1602324000000,28.566,28.576,28.244,28.399,131263.65,1602327599999,3725383.26960,11724,62483.34,1773517.71572,0
-1602327600000,28.399,28.533,28.376,28.491,58476.01,1602331199999,1663635.22734,5791,34951.41,994537.24740,0
-1602331200000,28.492,28.654,28.390,28.653,47885.96,1602334799999,1364068.72021,6032,26689.12,760523.43964,0
-1602334800000,28.653,28.773,28.510,28.670,103488.02,1602338399999,2967807.01052,9193,51901.00,1488295.02032,0
-1602338400000,28.671,28.686,28.531,28.646,39877.48,1602341999999,1141278.14970,6647,21110.65,604265.22350,0
-1602342000000,28.646,28.704,28.402,28.480,55929.08,1602345599999,1597918.87118,7317,24911.80,711967.33093,0
-1602345600000,28.480,28.522,28.325,28.464,71289.82,1602349199999,2024992.41294,8783,36893.03,1048033.56531,0
-1602349200000,28.464,28.599,28.367,28.395,48993.23,1602352799999,1396074.84614,7178,19486.76,554936.15012,0
-1602352800000,28.396,28.430,28.309,28.415,36254.00,1602356399999,1029049.16039,7519,18707.19,530978.61009,0
-1602356400000,28.415,28.455,28.331,28.342,30175.12,1602359999999,856804.52044,6719,14842.62,421508.93017,0
-1602360000000,28.342,28.445,28.300,28.421,41928.20,1602363599999,1188767.11222,6528,18286.71,518644.52183,0
-1602363600000,28.421,28.536,28.251,28.503,79286.01,1602367199999,2251911.95294,9180,45195.19,1283594.27191,0
-1602367200000,28.503,28.511,28.322,28.378,35631.02,1602370799999,1011909.48574,6789,20491.56,581856.02055,0
-1602370800000,28.378,28.378,28.077,28.359,113822.54,1602374399999,3214537.26735,11974,54426.25,1538162.12118,0
-1602374400000,28.359,28.370,28.023,28.126,71810.67,1602377999999,2022736.55133,8895,34042.42,959184.05251,0
-1602378000000,28.127,28.253,28.122,28.183,50326.76,1602381599999,1419257.97461,6488,24474.97,690326.16026,0
-1602381600000,28.183,28.191,28.071,28.110,32004.97,1602385199999,900663.48409,5494,13725.22,386358.20556,0
-1602385200000,28.110,28.156,27.833,27.980,78297.65,1602388799999,2190308.27566,7555,25086.27,702022.68617,0
-1602388800000,27.981,28.125,27.901,28.003,57326.58,1602392399999,1606564.77456,6518,26757.87,750026.56051,0
-1602392400000,28.003,28.113,27.991,28.090,29536.61,1602395999999,828680.08728,5333,14558.12,408527.69550,0
-1602396000000,28.093,28.191,28.079,28.176,48166.39,1602399599999,1355468.10225,5617,30524.53,859087.39361,0
-1602399600000,28.177,28.200,28.069,28.082,39290.28,1602403199999,1105265.26880,5454,19434.06,546763.67530,0
-1602403200000,28.082,28.191,28.050,28.168,34808.67,1602406799999,979106.97675,6014,15723.02,442278.44596,0
-1602406800000,28.168,28.219,28.085,28.207,48795.42,1602410399999,1374309.63955,11424,24677.48,695177.51640,0
-1602410400000,28.208,28.400,28.178,28.356,81390.51,1602413999999,2303147.69018,9555,54757.15,1549798.54628,0
-1602414000000,28.360,28.490,28.260,28.397,110642.43,1602417599999,3138849.20745,12739,55112.51,1564530.64936,0
-1602417600000,28.399,28.429,28.294,28.300,48433.40,1602421199999,1372987.72502,10965,23949.20,678911.92231,0
-1602421200000,28.300,28.683,28.300,28.571,126753.41,1602424799999,3617956.64622,13978,54193.63,1545805.04033,0
-1602424800000,28.575,28.640,28.341,28.512,113982.11,1602428399999,3251291.88047,9823,56377.30,1608842.45568,0
-1602428400000,28.513,28.680,28.449,28.464,83165.62,1602431999999,2375895.47175,10221,34932.59,998086.28216,0
-1602432000000,28.465,28.650,28.405,28.584,67009.52,1602435599999,1912396.30150,15716,31786.95,907185.48394,0
-1602435600000,28.583,28.725,28.559,28.710,50687.00,1602439199999,1452874.50975,11553,24810.17,711371.87230,0
-1602439200000,28.710,28.710,28.538,28.640,52581.46,1602442799999,1504660.24374,9147,26069.95,746283.11549,0
-1602442800000,28.640,28.668,28.362,28.454,92713.83,1602446399999,2642973.67053,9407,37276.79,1062404.45895,0
-1602446400000,28.455,28.510,28.410,28.421,28639.72,1602449999999,814977.81327,8639,14521.82,413296.25221,0
-1602450000000,28.421,28.580,28.312,28.474,52809.28,1602453599999,1502133.41952,10876,25940.50,738195.94432,0
-1602453600000,28.474,28.568,28.366,28.454,59428.84,1602457199999,1691104.85599,7667,28277.72,804522.45509,0
-1602457200000,28.454,28.530,28.379,28.501,54838.96,1602460799999,1560927.26219,6836,31782.82,904680.10887,0
-1602460800000,28.502,29.025,28.428,29.015,141537.10,1602464399999,4066657.36223,11135,87170.23,2507414.42464,0
-1602464400000,29.015,29.385,28.901,29.147,237496.40,1602467999999,6918797.78697,15098,126977.41,3701912.99700,0
-1602468000000,29.146,29.176,28.969,29.094,122680.33,1602471599999,3565988.41465,11746,56515.20,1643103.31665,0
-1602471600000,29.094,29.126,28.870,28.904,146061.69,1602475199999,4236693.88770,12578,61037.12,1771605.21465,0
-1602475200000,28.903,29.104,28.835,28.919,123846.14,1602478799999,3583125.08811,11006,50826.55,1471558.28772,0
-1602478800000,28.919,29.379,28.901,29.365,139138.54,1602482399999,4056289.66747,11921,90588.65,2642579.76358,0
-1602482400000,29.363,29.498,29.101,29.157,196982.14,1602485999999,5771354.66210,17749,82302.70,2413041.31956,0
-1602486000000,29.163,29.811,29.052,29.678,289273.32,1602489599999,8551222.61944,19543,144349.86,4267025.42519,0
-1602489600000,29.671,30.320,29.666,29.972,555006.18,1602493199999,16654382.27361,27218,258083.26,7747049.38314,0
-1602493200000,29.970,30.665,29.910,30.240,563887.84,1602496799999,17109507.82036,27290,291637.50,8849165.30359,0
-1602496800000,30.240,30.247,29.317,29.881,470751.65,1602500399999,14053959.82540,23972,199612.93,5962336.93598,0
-1602500400000,29.881,30.063,29.551,29.877,262788.41,1602503999999,7850678.07091,16466,136639.26,4084429.91823,0
-1602504000000,29.877,30.328,29.848,30.319,277799.21,1602507599999,8368481.19140,13943,148215.85,4464309.34616,0
-1602507600000,30.320,31.000,30.267,30.800,672349.97,1602511199999,20620590.65238,38356,367909.85,11287924.87604,0
-1602511200000,30.795,30.810,30.379,30.450,205072.24,1602514799999,6271306.38606,15338,79515.97,2432817.41545,0
-1602514800000,30.458,30.784,30.437,30.658,217141.37,1602518399999,6649254.99645,12802,114694.68,3512907.20449,0
-1602518400000,30.664,30.782,30.555,30.710,188855.78,1602521999999,5795469.49965,11378,102115.47,3133536.30612,0
-1602522000000,30.710,31.100,30.510,30.934,191590.63,1602525599999,5904611.31439,17303,106836.48,3295131.56855,0
-1602525600000,30.928,31.070,30.480,30.753,189571.08,1602529199999,5837780.71164,14000,96944.56,2986740.90363,0
-1602529200000,30.761,30.873,30.621,30.698,85332.40,1602532799999,2624783.83669,9223,45466.93,1398917.42128,0
-1602532800000,30.695,30.932,30.655,30.660,117459.81,1602536399999,3619296.40081,9797,58175.27,1793009.27800,0
-1602536400000,30.655,30.866,30.631,30.846,64069.65,1602539999999,1971970.06511,7448,37560.96,1155966.13530,0
-1602540000000,30.847,30.856,30.337,30.529,154323.21,1602543599999,4720691.11981,11953,69446.04,2126307.77832,0
-1602543600000,30.521,30.715,30.232,30.638,185229.11,1602547199999,5656570.55947,15572,98431.91,3007700.13880,0
-1602547200000,30.640,30.911,30.337,30.878,258084.36,1602550799999,7911430.73214,13818,153618.28,4713863.24583,0
-1602550800000,30.881,30.975,30.648,30.700,132215.04,1602554399999,4067831.69571,9232,59180.96,1821835.98015,0
-1602554400000,30.700,31.330,30.410,31.197,320334.77,1602557999999,9910262.41742,18458,179887.83,5563562.39120,0
-1602558000000,31.197,31.600,31.014,31.262,387434.63,1602561599999,12141139.89501,21640,203939.19,6394404.05154,0
-1602561600000,31.262,31.341,31.116,31.216,128298.52,1602565199999,4006163.08217,9060,64488.42,2014236.48885,0
-1602565200000,31.217,31.701,31.133,31.564,212463.51,1602568799999,6682106.48398,14664,132643.14,4173845.61610,0
-1602568800000,31.564,31.564,31.020,31.177,215848.77,1602572399999,6746889.30527,13420,95918.35,2997433.35677,0
-1602572400000,31.176,31.193,30.766,30.987,208255.34,1602575999999,6457105.19398,11529,97518.10,3024715.95163,0
-1602576000000,30.996,31.200,30.908,31.053,129847.80,1602579599999,4033988.31503,8516,75469.40,2345632.68386,0
-1602579600000,31.053,31.229,30.989,31.005,107732.14,1602583199999,3352734.48112,10328,46619.80,1451477.94255,0
-1602583200000,31.005,31.084,30.410,30.838,352240.45,1602586799999,10852674.99006,19075,150495.55,4641450.09700,0
-1602586800000,30.838,31.043,30.808,30.926,116867.81,1602590399999,3616216.30286,10211,57482.49,1778592.25261,0
-1602590400000,30.926,30.939,30.640,30.715,96716.96,1602593999999,2978968.26221,10403,45418.23,1399677.93530,0
-1602594000000,30.703,30.772,30.215,30.357,340591.74,1602597599999,10389938.03150,18610,159554.39,4868895.31028,0
-1602597600000,30.357,30.766,30.200,30.735,273412.77,1602601199999,8340483.35363,14039,168281.11,5133899.60588,0
-1602601200000,30.734,30.871,30.627,30.756,171514.14,1602604799999,5276528.88462,10603,97528.45,3001848.95481,0
-1602604800000,30.756,30.880,30.644,30.862,128710.72,1602608399999,3957299.24678,9650,60507.21,1861328.24373,0
-1602608400000,30.853,30.874,30.400,30.413,126424.76,1602611999999,3867520.67445,12020,48197.78,1475089.45997,0
-1602612000000,30.417,30.614,29.957,30.530,415628.73,1602615599999,12610842.78554,19193,204806.13,6222144.36589,0
-1602615600000,30.525,30.895,30.520,30.786,124968.48,1602619199999,3841573.50521,11236,78836.18,2422675.08367,0
-1602619200000,30.787,30.800,30.600,30.687,39111.80,1602622799999,1201328.79565,9202,16527.69,507723.15200,0
-1602622800000,30.687,30.791,30.605,30.680,49085.34,1602626399999,1507209.14347,10173,24569.87,754705.45783,0
-1602626400000,30.680,30.692,30.511,30.545,48784.70,1602629999999,1493017.27246,12559,18371.54,562269.08198,0
-1602630000000,30.545,30.711,30.512,30.622,96240.65,1602633599999,2946774.83349,13523,56842.68,1740392.37484,0
-1602633600000,30.623,31.000,30.446,30.965,181767.98,1602637199999,5597660.29606,13523,112108.39,3453686.52144,0
-1602637200000,30.965,30.984,30.705,30.792,60785.92,1602640799999,1872481.43438,6255,28962.05,891924.70519,0
-1602640800000,30.789,30.798,30.630,30.667,53446.34,1602644399999,1640114.86893,6908,26796.16,822437.84410,0
-1602644400000,30.667,30.917,30.656,30.744,80975.45,1602647999999,2492808.05635,7008,44541.33,1370867.42350,0
-1602648000000,30.742,30.793,30.629,30.732,63157.14,1602651599999,1939229.88578,7145,33735.37,1035972.02988,0
-1602651600000,30.732,30.839,30.571,30.792,66671.05,1602655199999,2046134.34407,7339,35232.52,1081658.74228,0
-1602655200000,30.793,30.936,30.711,30.904,105535.78,1602658799999,3255049.35206,7650,64833.18,1999860.08452,0
-1602658800000,30.905,31.079,30.789,31.045,107093.98,1602662399999,3310321.68836,8318,61360.51,1897881.88272,0
-1602662400000,31.045,31.335,31.005,31.019,229178.48,1602665999999,7140247.77850,13324,109569.12,3414865.71455,0
-1602666000000,31.019,31.100,30.762,30.830,123187.62,1602669599999,3807076.88426,7472,47711.67,1475414.27384,0
-1602669600000,30.830,30.939,30.595,30.694,148086.98,1602673199999,4550836.95231,9204,67432.60,2073562.19991,0
-1602673200000,30.694,30.812,30.417,30.440,140185.37,1602676799999,4293398.20385,8828,64104.62,1964672.49362,0
-1602676800000,30.439,30.690,30.360,30.640,115436.62,1602680399999,3529496.79605,8020,65335.78,1997931.64176,0
-1602680400000,30.639,31.095,30.616,30.920,211703.87,1602683999999,6538967.19815,13291,124890.09,3855966.58373,0
-1602684000000,30.933,30.944,30.579,30.692,181084.67,1602687599999,5566058.73920,15575,77153.26,2371313.89374,0
-1602687600000,30.695,30.760,30.416,30.460,130917.61,1602691199999,4004341.41501,11139,70610.40,2161311.96098,0
-1602691200000,30.457,30.732,30.379,30.516,186587.12,1602694799999,5702444.84353,12322,90096.03,2754037.67235,0
-1602694800000,30.505,30.670,30.371,30.537,123933.36,1602698399999,3781260.74609,9620,60767.47,1854754.26313,0
-1602698400000,30.537,30.563,30.305,30.491,111527.00,1602701999999,3396223.63553,15226,58857.04,1792795.87605,0
-1602702000000,30.491,30.591,30.430,30.470,45377.54,1602705599999,1384536.76671,8465,21037.91,642035.50235,0
-1602705600000,30.469,30.666,30.426,30.648,53671.60,1602709199999,1639944.72184,8864,34096.21,1041886.61344,0
-1602709200000,30.647,30.730,30.603,30.669,43331.38,1602712799999,1329351.87387,7778,17774.08,545512.52836,0
-1602712800000,30.668,30.791,30.588,30.655,73322.09,1602716399999,2250148.93293,6604,34303.99,1052457.71176,0
-1602716400000,30.652,30.888,30.651,30.800,72605.42,1602719999999,2234919.06268,6492,43411.93,1335960.33293,0
-1602720000000,30.804,30.816,30.619,30.795,73632.51,1602723599999,2261179.36669,6063,41726.31,1281368.15137,0
-1602723600000,30.794,31.000,30.692,30.776,130051.27,1602727199999,4011337.69906,8413,71753.92,2212887.47532,0
-1602727200000,30.775,30.832,30.580,30.601,75082.43,1602730799999,2305477.36781,6438,30255.48,929463.39568,0
-1602730800000,30.601,30.843,30.600,30.792,56625.38,1602734399999,1742234.32120,5351,31440.97,967248.72308,0
-1602734400000,30.792,30.950,30.740,30.917,60242.28,1602737999999,1859681.61702,7244,34715.04,1071862.95874,0
-1602738000000,30.917,30.950,30.799,30.871,51268.14,1602741599999,1582293.89604,6534,20929.81,646097.34490,0
-1602741600000,30.871,31.166,30.811,30.931,152157.45,1602745199999,4716465.87673,9330,92080.25,2855003.86775,0
-1602745200000,30.931,30.997,30.758,30.845,118783.48,1602748799999,3664384.79176,7677,55496.56,1712325.77792,0
-1602748800000,30.845,30.876,30.600,30.627,142891.98,1602752399999,4386639.38872,12384,65688.69,2017325.50598,0
-1602752400000,30.627,30.630,30.332,30.579,209432.57,1602755999999,6383648.24748,15556,105093.39,3204020.21543,0
-1602756000000,30.579,30.834,30.550,30.819,127076.85,1602759599999,3896741.09883,10234,71991.53,2207509.53566,0
-1602759600000,30.817,30.827,30.586,30.690,95312.43,1602763199999,2928772.77800,7024,42921.04,1319224.76350,0
-1602763200000,30.690,31.036,30.600,30.890,201790.15,1602766799999,6229182.92667,11252,115316.55,3559968.13876,0
-1602766800000,30.890,31.035,30.803,31.033,125609.48,1602770399999,3884151.34183,8356,76096.60,2353401.23824,0
-1602770400000,31.028,31.080,30.853,31.010,165457.64,1602773999999,5123820.78900,9180,93876.28,2907885.28419,0
-1602774000000,31.010,31.701,30.954,31.495,525278.11,1602777599999,16482009.25232,24690,291199.85,9137168.85985,0
-1602777600000,31.494,31.500,31.200,31.225,291322.08,1602781199999,9131675.25236,13468,138289.55,4337163.80420,0
-1602781200000,31.226,31.468,31.220,31.384,173178.21,1602784799999,5431820.15450,10874,92467.92,2900823.52056,0
-1602784800000,31.384,31.409,31.153,31.260,82325.41,1602788399999,2576657.83539,8556,37513.36,1174683.33518,0
-1602788400000,31.260,31.348,31.165,31.299,75896.56,1602791999999,2372525.59127,6791,42469.26,1327695.11496,0
-1602792000000,31.296,31.428,31.245,31.265,60751.00,1602795599999,1902910.95995,6463,26158.11,819691.97991,0
-1602795600000,31.264,31.265,31.078,31.132,95276.15,1602799199999,2967835.76723,8846,41294.77,1286447.85730,0
-1602799200000,31.129,31.305,31.101,31.148,52234.07,1602802799999,1630648.30116,8084,25556.34,797922.48451,0
-1602802800000,31.148,31.300,31.144,31.300,84318.86,1602806399999,2632063.45583,5959,34417.06,1074685.56286,0
-1602806400000,31.299,31.690,31.181,31.491,256238.74,1602809999999,8058732.15239,13892,154365.33,4855481.04929,0
-1602810000000,31.493,31.891,31.442,31.736,227966.38,1602813599999,7222583.61770,13369,129006.46,4089362.38494,0
-1602813600000,31.741,31.760,31.500,31.602,101824.64,1602817199999,3218832.87956,7607,45240.12,1430287.75975,0
-1602817200000,31.601,31.719,31.304,31.718,157326.69,1602820799999,4956733.70085,10185,87076.09,2745272.34116,0
-1602820800000,31.716,31.727,29.650,30.180,1092945.76,1602824399999,33348369.75697,43501,484126.40,14759863.08904,0
-1602824400000,30.180,30.500,30.080,30.379,422551.85,1602827999999,12810484.47070,16373,239295.94,7256844.03766,0
-1602828000000,30.378,30.494,30.205,30.463,169196.82,1602831599999,5138938.94059,8866,85068.57,2584934.34710,0
-1602831600000,30.463,30.567,30.320,30.381,129486.58,1602835199999,3942499.67511,8281,60851.55,1853515.75410,0
-1602835200000,30.380,30.600,30.238,30.247,157859.51,1602838799999,4794770.18174,11070,70745.88,2149669.32416,0
-1602838800000,30.247,30.310,29.780,30.097,383549.75,1602842399999,11527466.97143,20105,180010.50,5412636.90691,0
-1602842400000,30.098,30.394,30.088,30.196,177732.59,1602845999999,5380672.89670,10423,94002.40,2846682.34068,0
-1602846000000,30.200,30.480,30.175,30.467,167796.17,1602849599999,5088605.71811,10460,104142.94,3159452.77423,0
-1602849600000,30.467,30.472,30.240,30.320,95270.41,1602853199999,2892501.91601,8612,43581.55,1323230.29631,0
-1602853200000,30.320,30.390,30.240,30.258,59859.40,1602856799999,1812958.52403,7091,32508.03,984740.77695,0
-1602856800000,30.260,30.530,30.134,30.242,159889.75,1602860399999,4850716.16304,10733,84019.47,2550072.00686,0
-1602860400000,30.239,30.342,30.129,30.321,98773.90,1602863999999,2986720.02434,7722,55152.01,1668635.22258,0
-1602864000000,30.321,30.325,30.188,30.284,70303.32,1602867599999,2126792.43008,7193,35035.63,1059959.07235,0
-1602867600000,30.284,30.342,30.186,30.225,68472.82,1602871199999,2072070.73623,8069,38310.18,1159358.34308,0
-1602871200000,30.226,30.351,30.214,30.259,49612.88,1602874799999,1503285.02609,6003,22841.78,692187.61828,0
-1602874800000,30.259,30.282,30.063,30.063,45633.28,1602878399999,1377055.70233,8445,15958.78,481874.47141,0
-1602878400000,30.072,30.107,29.849,29.897,103159.65,1602881999999,3090625.18106,9314,40806.30,1222906.60995,0
-1602882000000,29.898,29.922,29.560,29.914,122886.84,1602885599999,3656501.25571,11255,58262.83,1734174.88789,0
-1602885600000,29.914,30.080,29.750,30.031,77369.97,1602889199999,2313663.38060,6112,44886.81,1343433.97069,0
-1602889200000,30.032,30.043,29.860,30.026,58211.38,1602892799999,1744090.11905,5596,31657.61,948703.49778,0
-1602892800000,30.031,30.041,29.666,29.815,79826.74,1602896399999,2379575.58803,6531,35295.29,1051558.47661,0
-1602896400000,29.815,30.071,29.761,29.966,109967.68,1602899999999,3289729.37052,8074,54477.74,1629987.14106,0
-1602900000000,29.968,30.300,29.965,30.284,89726.98,1602903599999,2705346.42252,7311,57381.15,1730183.30863,0
-1602903600000,30.286,30.320,30.162,30.317,56440.07,1602907199999,1707442.48949,6007,24284.29,734780.44081,0
-1602907200000,30.319,30.400,30.249,30.305,70246.56,1602910799999,2130744.76682,6351,36948.93,1120981.84405,0
-1602910800000,30.302,30.329,30.126,30.235,58697.89,1602914399999,1774587.81943,6805,25708.82,777381.10445,0
-1602914400000,30.235,30.330,30.126,30.183,44735.72,1602917999999,1351920.67358,6540,25201.92,761841.39513,0
-1602918000000,30.181,30.294,30.125,30.220,47412.40,1602921599999,1432442.24253,6502,26054.60,787297.72746,0
-1602921600000,30.219,30.509,30.177,30.248,173377.79,1602925199999,5264323.91145,11950,94754.94,2877270.09310,0
-1602925200000,30.249,30.368,30.064,30.320,150368.12,1602928799999,4546368.71877,10420,70128.09,2121483.80432,0
-1602928800000,30.320,30.454,30.287,30.435,78054.64,1602932399999,2372199.03757,6769,39632.32,1204745.53312,0
-1602932400000,30.435,30.560,30.362,30.431,68087.12,1602935999999,2074320.67463,6764,34827.66,1061359.40728,0
-1602936000000,30.431,30.450,30.312,30.439,63799.19,1602939599999,1938696.48026,5289,35757.41,1086755.41338,0
-1602939600000,30.441,30.459,30.176,30.212,100474.25,1602943199999,3042752.70761,8071,53579.51,1622189.20916,0
-1602943200000,30.212,30.389,30.145,30.331,114985.65,1602946799999,3481113.33861,9836,59746.38,1809092.06657,0
-1602946800000,30.330,30.430,30.220,30.231,69534.49,1602950399999,2106932.03268,7092,39514.10,1197386.83113,0
-1602950400000,30.230,30.296,30.166,30.216,67208.11,1602953999999,2031017.30382,6636,33510.77,1012920.01954,0
-1602954000000,30.215,30.335,30.180,30.308,76979.64,1602957599999,2329373.03422,6458,43567.49,1318807.86682,0
-1602957600000,30.308,30.334,30.273,30.288,25123.41,1602961199999,761149.85625,7186,12817.96,388370.11932,0
-1602961200000,30.287,30.287,30.183,30.209,21304.40,1602964799999,644229.62960,8769,10099.12,305459.55232,0
-1602964800000,30.208,30.210,30.156,30.181,29926.08,1602968399999,903497.12331,13287,19274.47,581935.27069,0
-1602968400000,30.181,30.181,30.130,30.149,20351.13,1602971999999,613896.78227,8258,11009.93,332149.47130,0
-1602972000000,30.146,30.195,30.107,30.184,33352.33,1602975599999,1005419.09001,9208,22650.11,682865.56458,0
-1602975600000,30.184,30.220,30.144,30.200,31279.57,1602979199999,944183.81873,5506,21459.93,647726.93478,0
-1602979200000,30.202,30.296,30.132,30.257,43693.50,1602982799999,1320466.69956,5631,19798.41,598429.74827,0
-1602982800000,30.256,30.757,30.251,30.757,210752.15,1602986399999,6439246.55528,11851,121085.40,3698655.52036,0
-1602986400000,30.757,30.822,30.543,30.628,110973.81,1602989999999,3403723.72211,7729,53347.19,1637112.10202,0
-1602990000000,30.628,30.655,30.514,30.518,50030.39,1602993599999,1530670.49464,5692,20839.52,637759.60135,0
-1602993600000,30.518,30.656,30.517,30.553,60995.15,1602997199999,1865768.93042,5724,35587.87,1088452.07101,0
-1602997200000,30.553,30.600,30.410,30.510,51663.94,1603000799999,1575392.55997,6397,20908.14,637930.64529,0
-1603000800000,30.510,30.680,30.490,30.598,46888.50,1603004399999,1433785.67826,6434,28103.24,859395.38073,0
-1603004400000,30.598,30.648,30.523,30.640,49099.60,1603007999999,1501546.31242,5885,28789.03,880658.94854,0
-1603008000000,30.640,30.950,30.583,30.830,201553.59,1603011599999,6198632.62747,12385,109873.95,3381060.83851,0
-1603011600000,30.822,30.850,30.701,30.740,77344.12,1603015199999,2379653.56938,8305,34943.68,1075183.23761,0
-1603015200000,30.738,30.741,30.618,30.729,50143.73,1603018799999,1538597.02539,6534,21661.34,664740.83746,0
-1603018800000,30.729,30.811,30.619,30.724,71370.58,1603022399999,2192397.17774,6582,34501.17,1060307.31489,0
-1603022400000,30.725,30.786,30.649,30.684,47527.16,1603025999999,1459586.19678,5816,24786.66,761347.09551,0
-1603026000000,30.689,30.794,30.558,30.600,106560.45,1603029599999,3265384.60762,16392,44212.29,1355742.13786,0
-1603029600000,30.600,30.709,30.460,30.589,113320.12,1603033199999,3468783.47964,12002,36234.36,1109880.03599,0
-1603033200000,30.589,30.700,30.530,30.645,99644.87,1603036799999,3051362.88778,7292,53641.61,1642906.94427,0
-1603036800000,30.647,30.677,30.533,30.586,47679.22,1603040399999,1459379.68661,5889,24836.19,760109.90526,0
-1603040400000,30.587,30.624,30.536,30.606,86258.11,1603043999999,2637555.68797,8798,49467.31,1512823.37855,0
-1603044000000,30.605,30.637,30.541,30.545,29507.28,1603047599999,902829.59757,7218,17046.56,521638.89775,0
-1603047600000,30.545,30.545,30.412,30.486,73991.75,1603051199999,2255629.30857,8468,37677.24,1148809.38262,0
-1603051200000,30.486,30.564,30.419,30.541,45192.52,1603054799999,1378016.27087,6576,23161.28,706509.82626,0
-1603054800000,30.541,30.635,30.492,30.551,58423.85,1603058399999,1785848.13910,8420,28504.96,871633.81439,0
-1603058400000,30.551,30.673,30.510,30.583,48880.70,1603061999999,1495498.00798,5532,25827.38,790418.58170,0
-1603062000000,30.583,30.660,30.538,30.599,56854.93,1603065599999,1739163.71067,5548,31810.29,973102.12197,0
-1603065600000,30.600,30.672,30.197,30.324,137648.36,1603069199999,4182685.27496,7883,48503.39,1475578.24724,0
-1603069200000,30.324,30.466,30.222,30.259,105354.68,1603072799999,3196118.71426,7407,47902.56,1453876.70680,0
-1603072800000,30.260,30.358,30.150,30.183,72423.55,1603076399999,2191342.69948,6764,28483.80,862312.64520,0
-1603076400000,30.183,30.233,29.700,29.844,241817.59,1603079999999,7237673.60125,15809,89665.29,2684454.77310,0
-1603080000000,29.850,30.163,29.820,30.002,150913.78,1603083599999,4529215.72058,10488,83584.57,2509299.50269,0
-1603083600000,30.003,30.080,29.936,29.985,74800.98,1603087199999,2242758.06988,5969,33739.94,1011809.22471,0
-1603087200000,29.985,30.050,29.864,29.919,104898.69,1603090799999,3139700.71267,7620,51255.83,1534465.48715,0
-1603090800000,29.920,30.037,29.914,29.955,107194.21,1603094399999,3214219.40843,6954,49057.65,1471053.23020,0
-1603094400000,29.960,30.120,29.883,30.082,86163.78,1603097999999,2585720.29538,7065,45275.27,1359471.31574,0
-1603098000000,30.082,30.083,29.978,30.074,52100.91,1603101599999,1564786.15588,5513,24010.71,721326.02078,0
-1603101600000,30.074,30.162,30.033,30.144,64324.23,1603105199999,1936750.46310,6296,30981.73,933093.05094,0
-1603105200000,30.144,30.186,30.110,30.131,45127.45,1603108799999,1360538.80927,6987,23925.80,721377.47817,0
-1603108800000,30.132,30.307,30.127,30.224,90174.67,1603112399999,2726521.11197,7112,49469.41,1495973.24355,0
-1603112400000,30.225,30.360,30.225,30.311,123400.68,1603115999999,3739882.30582,9076,60804.40,1843136.63283,0
-1603116000000,30.312,30.357,30.170,30.221,101489.69,1603119599999,3071289.60796,6976,36600.30,1107846.19405,0
-1603119600000,30.222,30.320,30.171,30.319,108602.69,1603123199999,3284497.43624,8669,61990.02,1874993.69793,0
-1603123200000,30.318,30.348,30.168,30.233,109648.51,1603126799999,3318721.94902,9133,51359.07,1555332.13611,0
-1603126800000,30.234,30.261,30.095,30.148,82251.34,1603130399999,2482001.58613,7898,32574.19,983168.91807,0
-1603130400000,30.148,30.200,30.052,30.058,56586.49,1603133999999,1705170.44681,6675,27926.22,841587.58486,0
-1603134000000,30.060,30.106,29.997,30.075,66723.75,1603137599999,2003891.85408,6017,26420.91,793749.08187,0
-1603137600000,30.076,30.109,30.001,30.002,38664.36,1603141199999,1161623.22468,6197,16659.45,500650.14975,0
-1603141200000,30.003,30.102,29.918,29.942,55523.97,1603144799999,1666334.18664,11220,26236.60,787819.16612,0
-1603144800000,29.942,30.000,29.848,29.950,53925.25,1603148399999,1613338.70836,8105,25053.91,749778.05760,0
-1603148400000,29.951,29.976,29.847,29.899,47229.23,1603151999999,1411802.73279,6468,22994.47,687364.64347,0
-1603152000000,29.899,29.906,29.800,29.823,51471.82,1603155599999,1536139.64317,7062,20507.07,612146.15056,0
-1603155600000,29.824,29.950,29.811,29.884,54025.13,1603159199999,1614646.50914,6144,30301.15,905764.78099,0
-1603159200000,29.884,30.089,29.835,30.031,53136.29,1603162799999,1593892.18709,6966,26902.13,807151.48575,0
-1603162800000,30.030,30.055,29.933,29.999,29547.16,1603166399999,886272.04836,5012,13757.72,412655.59787,0
-1603166400000,30.000,30.001,29.780,29.780,75831.18,1603169999999,2267110.13518,7216,24564.15,734646.15459,0
-1603170000000,29.780,29.941,29.754,29.938,50950.16,1603173599999,1520739.00843,6641,25271.34,754563.57539,0
-1603173600000,29.937,29.970,29.846,29.912,64478.69,1603177199999,1928205.00441,6204,32145.75,961540.38299,0
-1603177200000,29.912,29.946,29.400,29.593,225900.52,1603180799999,6701240.39927,13771,83744.89,2486571.90141,0
-1603180800000,29.591,29.630,29.363,29.435,216751.26,1603184399999,6386098.63534,12800,94300.17,2778913.59735,0
-1603184400000,29.436,29.570,29.384,29.461,93073.72,1603187999999,2741908.36084,10398,47073.81,1387007.24229,0
-1603188000000,29.460,29.617,29.241,29.600,187222.71,1603191599999,5509600.89521,11270,85098.31,2506335.00714,0
-1603191600000,29.600,29.789,29.085,29.200,276936.14,1603195199999,8152309.16389,14619,116281.17,3426992.82309,0
-1603195200000,29.200,29.347,29.021,29.124,146220.46,1603198799999,4264211.45179,11701,61263.00,1787782.70471,0
-1603198800000,29.125,29.157,28.660,28.964,308777.33,1603202399999,8910621.18484,17144,126938.12,3664034.38591,0
-1603202400000,28.968,29.040,28.832,28.864,124804.51,1603205999999,3611042.22545,9552,60733.30,1757851.82125,0
-1603206000000,28.863,28.990,28.772,28.871,120563.01,1603209599999,3483690.18209,9034,59488.90,1719494.46252,0
-1603209600000,28.871,28.954,28.605,28.680,144191.23,1603213199999,4150003.92392,11465,70012.94,2016177.45665,0
-1603213200000,28.680,28.773,28.500,28.530,88740.11,1603216799999,2542306.66012,8151,37162.33,1065639.32752,0
-1603216800000,28.530,28.842,28.503,28.793,98714.25,1603220399999,2830125.89403,9717,57655.62,1654012.03102,0
-1603220400000,28.793,28.814,28.614,28.655,54509.79,1603223999999,1563621.51654,8478,24635.72,706694.06878,0
-1603224000000,28.654,28.850,28.612,28.831,52798.95,1603227599999,1518182.61382,8713,26799.53,770925.44580,0
-1603227600000,28.831,28.846,28.702,28.816,24738.61,1603231199999,711711.59621,12280,13416.87,385971.91235,0
-1603231200000,28.822,28.947,28.768,28.797,48047.08,1603234799999,1386035.46117,9735,22877.07,660046.10933,0
-1603234800000,28.799,28.837,28.624,28.831,48399.55,1603238399999,1390913.70511,9414,23677.87,680352.32071,0
-1603238400000,28.832,29.328,28.651,29.172,189431.41,1603241999999,5502450.35378,14507,106786.85,3103789.82958,0
-1603242000000,29.163,29.267,29.000,29.078,69882.49,1603245599999,2031936.60957,9999,36691.60,1067076.12746,0
-1603245600000,29.077,29.200,28.995,29.031,84000.63,1603249199999,2444978.51947,7375,46400.75,1350670.32200,0
-1603249200000,29.032,29.545,29.030,29.424,204687.79,1603252799999,6006474.68353,12047,106111.87,3113305.75914,0
-1603252800000,29.425,29.645,29.351,29.609,145782.27,1603256399999,4297435.05411,9314,81412.71,2400162.54895,0
-1603256400000,29.609,29.665,29.370,29.577,114262.67,1603259999999,3372384.00261,7995,49595.28,1464108.43951,0
-1603260000000,29.577,29.700,29.548,29.565,78175.60,1603263599999,2314763.52389,7133,34007.72,1007225.75581,0
-1603263600000,29.565,29.652,29.356,29.499,96186.80,1603267199999,2833561.12365,8280,36367.86,1071729.98382,0
-1603267200000,29.499,29.517,29.245,29.361,91277.10,1603270799999,2683216.59581,7766,33058.60,972069.81048,0
-1603270800000,29.360,29.514,29.303,29.489,50941.98,1603274399999,1500031.25124,7306,27482.13,809422.25016,0
-1603274400000,29.488,29.588,29.459,29.489,68543.94,1603277999999,2024412.59592,8113,34836.38,1029015.20851,0
-1603278000000,29.483,29.544,29.350,29.372,121589.59,1603281599999,3576782.90647,8466,53427.73,1572164.31474,0
-1603281600000,29.373,29.411,29.233,29.319,102409.14,1603285199999,3001032.62195,9411,45957.23,1346917.98042,0
-1603285200000,29.323,29.717,29.310,29.626,154894.70,1603288799999,4573393.55379,11405,72242.45,2133103.80602,0
-1603288800000,29.626,30.072,29.525,29.938,312226.94,1603292399999,9320473.79995,18383,162037.37,4837392.85648,0
-1603292400000,29.941,30.303,29.900,30.194,187625.38,1603295999999,5639341.39857,12097,98875.99,2975220.38631,0
-1603296000000,30.199,30.420,30.047,30.161,245401.20,1603299599999,7415908.18172,15285,110944.97,3354997.19962,0
-1603299600000,30.155,30.300,29.901,30.043,142100.52,1603303199999,4277288.57385,11105,62669.34,1887419.20298,0
-1603303200000,30.043,30.119,29.901,30.067,54074.68,1603306799999,1624427.14126,6678,22198.50,666925.01801,0
-1603306800000,30.066,30.088,29.880,29.915,58056.34,1603310399999,1740570.34455,6723,22735.97,681736.02091,0
-1603310400000,29.915,29.980,29.880,29.957,46432.49,1603313999999,1389720.38247,7562,23936.46,716661.50944,0
-1603314000000,29.958,30.060,29.710,29.978,86598.79,1603317599999,2590640.77954,11681,39802.28,1191751.50770,0
-1603317600000,29.978,30.058,29.873,29.948,118053.04,1603321199999,3540710.94136,13830,57249.28,1717073.56796,0
-1603321200000,29.948,29.964,29.525,29.734,215840.21,1603324799999,6403802.97189,16507,88002.34,2611480.51032,0
-1603324800000,29.732,29.960,29.682,29.940,65278.99,1603328399999,1948079.11423,6400,36467.46,1088483.41261,0
-1603328400000,29.940,30.320,29.835,30.297,97868.94,1603331999999,2944665.76788,7955,54335.31,1634398.45756,0
-1603332000000,30.297,30.400,29.980,30.089,118976.12,1603335599999,3590529.96011,10134,51463.52,1553375.07190,0
-1603335600000,30.089,30.091,30.000,30.006,25274.91,1603339199999,759407.02060,6303,13396.74,402557.23608,0
-1603339200000,30.005,30.307,30.000,30.268,86522.98,1603342799999,2607463.41205,7959,48587.23,1464415.29474,0
-1603342800000,30.268,30.315,30.113,30.208,73694.41,1603346399999,2227645.71942,6424,34393.73,1039819.60949,0
-1603346400000,30.211,30.464,30.190,30.426,103899.38,1603349999999,3154826.67953,8145,55875.94,1696759.06801,0
-1603350000000,30.426,31.133,30.375,30.895,516854.12,1603353599999,15927959.37906,24821,285172.11,8787249.13892,0
-1603353600000,30.895,31.045,30.666,30.700,169301.98,1603357199999,5221106.99696,10647,62400.96,1925288.88089,0
-1603357200000,30.698,30.813,30.560,30.717,100272.14,1603360799999,3077230.58287,8268,48519.16,1489781.06638,0
-1603360800000,30.717,30.905,30.600,30.899,116070.69,1603364399999,3568906.42351,8431,63871.40,1964950.91597,0
-1603364400000,30.898,31.194,30.785,31.129,179263.86,1603367999999,5551035.45489,13386,107141.80,3319181.12229,0
-1603368000000,31.127,31.147,30.725,30.855,162626.75,1603371599999,5029322.77518,14580,61400.92,1898384.56378,0
-1603371600000,30.856,31.280,30.852,31.107,202222.05,1603375199999,6297956.02452,13318,101517.79,3160170.29620,0
-1603375200000,31.108,31.180,30.914,31.101,160685.26,1603378799999,4988556.60311,10912,82385.13,2558663.03184,0
-1603378800000,31.101,31.117,30.888,30.945,83512.28,1603382399999,2588049.67009,8166,38797.42,1202623.41288,0
-1603382400000,30.945,31.018,30.717,30.917,121521.88,1603385999999,3751076.04576,10022,47508.75,1466746.73058,0
-1603386000000,30.923,30.997,30.752,30.915,71895.47,1603389599999,2220733.85792,8183,33826.13,1045031.46533,0
-1603389600000,30.917,30.925,30.609,30.869,104404.88,1603393199999,3214471.25194,9532,47603.46,1466509.68904,0
-1603393200000,30.870,30.870,30.579,30.601,80219.57,1603396799999,2464096.54553,8097,28919.10,888475.26027,0
-1603396800000,30.601,30.754,30.560,30.642,70599.87,1603400399999,2163480.71277,8603,31143.88,954527.41331,0
-1603400400000,30.642,30.921,30.628,30.881,92552.43,1603403999999,2846387.77779,11976,50168.57,1543373.17371,0
-1603404000000,30.881,30.900,30.602,30.605,87397.96,1603407599999,2687571.73402,8911,37340.32,1148213.68695,0
-1603407600000,30.605,30.689,30.545,30.663,78583.23,1603411199999,2406421.17649,8852,35211.93,1078468.43320,0
-1603411200000,30.658,30.662,30.527,30.587,77679.15,1603414799999,2377469.43734,6650,29359.22,898885.89424,0
-1603414800000,30.586,30.738,30.561,30.587,44259.23,1603418399999,1355656.04680,6070,21092.92,646484.62234,0
-1603418400000,30.587,30.900,30.564,30.865,80679.07,1603421999999,2483268.72430,7114,46823.05,1440950.37727,0
-1603422000000,30.864,30.897,30.740,30.790,38587.22,1603425599999,1189112.24025,5641,21309.93,656824.70503,0
-1603425600000,30.790,30.900,30.750,30.753,62901.42,1603429199999,1938415.03239,7305,34308.85,1057237.97468,0
-1603429200000,30.752,30.800,30.731,30.767,74263.27,1603432799999,2285753.77570,6880,42231.30,1299986.29242,0
-1603432800000,30.767,30.783,30.650,30.674,81383.90,1603436399999,2499531.74773,7951,42115.78,1293461.48479,0
-1603436400000,30.674,30.800,30.660,30.734,64535.53,1603439999999,1984974.75464,8324,31225.00,960762.87995,0
-1603440000000,30.735,30.850,30.700,30.761,60694.24,1603443599999,1868909.64435,10026,34093.05,1049876.28382,0
-1603443600000,30.762,30.959,30.752,30.935,60864.28,1603447199999,1880178.35101,9910,36879.39,1139144.58410,0
-1603447200000,30.936,31.150,30.915,31.079,132464.58,1603450799999,4110923.45429,12803,71920.90,2231987.48286,0
-1603450800000,31.079,31.100,30.960,30.970,68629.25,1603454399999,2129414.04854,8805,31333.61,972371.86379,0
-1603454400000,30.970,31.080,30.862,31.071,80025.47,1603457999999,2478101.72077,8403,38659.10,1197470.41956,0
-1603458000000,31.076,31.186,30.930,31.022,78708.55,1603461599999,2445634.58556,10629,37474.69,1164378.74928,0
-1603461600000,31.023,31.112,30.841,30.881,106821.62,1603465199999,3307032.15887,11537,43972.67,1362245.33950,0
-1603465200000,30.881,30.924,30.673,30.759,117342.78,1603468799999,3614017.95194,10527,43730.89,1347037.32537,0
-1603468800000,30.759,30.799,30.065,30.286,370352.04,1603472399999,11246485.94380,22801,134675.97,4086721.00913,0
-1603472400000,30.286,30.429,30.139,30.252,99346.39,1603475999999,3008366.61104,8509,56926.41,1724294.41205,0
-1603476000000,30.252,30.398,30.238,30.309,43505.40,1603479599999,1319247.24462,6839,22406.46,679484.15133,0
-1603479600000,30.309,30.456,30.233,30.395,46371.24,1603483199999,1408082.81380,6757,24381.80,740407.13367,0
-1603483200000,30.391,30.488,30.378,30.442,25605.22,1603486799999,779481.56538,6071,12516.71,381067.67478,0
-1603486800000,30.436,30.560,30.405,30.514,20796.08,1603490399999,633864.61822,8687,9996.04,304769.79702,0
-1603490400000,30.515,30.540,30.423,30.498,23539.65,1603493999999,717235.71974,5951,11381.11,346770.53668,0
-1603494000000,30.498,30.635,30.426,30.630,41264.20,1603497599999,1260040.96811,6282,20930.00,639398.36654,0
-1603497600000,30.630,30.638,30.430,30.540,31250.85,1603501199999,953602.52261,6098,13027.38,397505.34959,0
-1603501200000,30.539,30.735,30.529,30.693,47513.28,1603504799999,1457039.33381,7052,24555.34,753106.42313,0
-1603504800000,30.694,30.735,30.627,30.672,30431.85,1603508399999,933415.16662,6256,14282.08,438169.00802,0
-1603508400000,30.670,30.705,30.635,30.671,16247.32,1603511999999,498330.77627,6802,8382.90,257144.79692,0
-1603512000000,30.671,30.850,30.615,30.716,92770.83,1603515599999,2852122.57229,8199,45322.08,1393281.60542,0
-1603515600000,30.718,30.796,30.585,30.637,63291.77,1603519199999,1942619.48008,6866,30795.29,945223.59027,0
-1603519200000,30.638,30.688,30.551,30.617,29407.73,1603522799999,899901.14715,7274,10417.87,318876.69460,0
-1603522800000,30.616,30.631,30.506,30.524,33371.78,1603526399999,1019959.79166,7132,15310.35,467917.65966,0
-1603526400000,30.525,30.638,30.461,30.517,44726.53,1603529999999,1366085.04714,9278,24267.39,741501.79412,0
-1603530000000,30.517,30.576,30.431,30.554,30156.45,1603533599999,919475.51768,7530,13812.37,421318.71775,0
-1603533600000,30.554,30.661,30.547,30.661,30945.79,1603537199999,947352.82143,5793,16256.18,497709.94861,0
-1603537200000,30.661,30.680,30.613,30.673,25920.01,1603540799999,794358.64375,10087,14783.80,453062.88938,0
-1603540800000,30.673,30.699,30.567,30.583,26719.84,1603544399999,818705.57543,5849,12528.95,384061.79439,0
-1603544400000,30.583,30.655,30.525,30.644,21223.83,1603547999999,649358.20773,7830,10065.36,308012.23502,0
-1603548000000,30.643,30.721,30.407,30.663,135711.16,1603551599999,4151516.77096,14479,64112.61,1961574.73448,0
-1603551600000,30.663,30.733,30.610,30.687,49387.05,1603555199999,1515424.89106,10087,25550.94,784164.89371,0
-1603555200000,30.689,30.729,30.630,30.651,41937.08,1603558799999,1286424.98904,7901,22160.85,679881.02602,0
-1603558800000,30.651,30.715,30.613,30.699,30886.95,1603562399999,947246.69254,5711,15063.71,462008.21642,0
-1603562400000,30.699,30.703,30.569,30.586,22039.69,1603565999999,674779.67510,5343,9323.92,285423.33588,0
-1603566000000,30.590,30.697,30.559,30.610,28156.31,1603569599999,862334.74076,6912,14610.22,447581.44198,0
-1603569600000,30.610,30.620,30.510,30.551,20919.39,1603573199999,639499.76247,6781,8410.15,257110.96254,0
-1603573200000,30.550,30.572,30.469,30.474,27837.02,1603576799999,849670.00996,9508,13054.24,398461.24255,0
-1603576800000,30.474,30.620,30.450,30.612,30052.75,1603580399999,917476.34171,6029,17533.40,535423.81935,0
-1603580400000,30.612,30.636,30.510,30.629,16701.01,1603583999999,510724.73535,7949,8599.90,262998.07592,0
-1603584000000,30.629,30.690,30.478,30.687,38121.88,1603587599999,1167406.81877,8018,21538.01,659526.96353,0
-1603587600000,30.687,30.788,30.620,30.663,37931.53,1603591199999,1164339.75389,6659,20061.65,615916.39345,0
-1603591200000,30.658,30.700,30.627,30.686,23378.64,1603594799999,717000.29196,6433,11041.23,338672.93227,0
-1603594800000,30.685,30.767,30.644,30.750,53397.13,1603598399999,1638739.63348,8434,31259.93,959326.73198,0
-1603598400000,30.750,30.990,30.750,30.860,113829.14,1603601999999,3514096.09753,10512,68606.82,2118525.65262,0
-1603602000000,30.860,30.900,30.106,30.560,230712.28,1603605599999,7030882.43465,15281,98807.94,3013659.80420,0
-1603605600000,30.561,30.629,30.385,30.597,79230.10,1603609199999,2419510.10579,8059,31037.94,948117.41330,0
-1603609200000,30.590,30.614,30.506,30.537,46553.38,1603612799999,1422520.27433,7076,16224.50,495723.25732,0
-1603612800000,30.539,30.545,30.284,30.407,82625.45,1603616399999,2512723.28238,9448,37288.55,1133841.53251,0
-1603616400000,30.409,30.466,30.241,30.326,50326.71,1603619999999,1526713.15207,6544,23265.87,705897.44135,0
-1603620000000,30.330,30.349,30.113,30.260,77426.14,1603623599999,2339698.68688,9878,26540.14,802197.77729,0
-1603623600000,30.262,30.262,29.850,29.977,165856.51,1603627199999,4974682.18305,11426,58941.51,1767770.51196,0
-1603627200000,29.975,30.182,29.946,30.101,72799.80,1603630799999,2188055.32390,6754,41532.62,1248452.57821,0
-1603630800000,30.095,30.153,30.050,30.055,40505.17,1603634399999,1219521.81713,6380,17909.20,539329.05966,0
-1603634400000,30.055,30.228,30.055,30.180,45027.17,1603637999999,1358495.40204,6378,27240.64,821802.42063,0
-1603638000000,30.183,30.221,29.920,29.959,54710.57,1603641599999,1645347.20203,7111,21754.56,654461.79601,0
-1603641600000,29.959,30.199,29.875,30.164,62314.80,1603645199999,1875131.85302,8009,33488.65,1008049.39220,0
-1603645200000,30.164,30.233,30.133,30.141,17775.42,1603648799999,536220.26723,5900,8039.17,242588.30273,0
-1603648800000,30.141,30.170,30.000,30.117,38456.83,1603652399999,1156627.70307,7421,22471.05,675652.49979,0
-1603652400000,30.117,30.230,30.117,30.185,26654.68,1603655999999,804462.47573,5553,13163.97,397264.18695,0
-1603656000000,30.185,30.290,30.175,30.212,19394.34,1603659599999,586593.46701,7651,11702.82,353979.81466,0
-1603659600000,30.212,30.213,30.073,30.132,29336.40,1603663199999,883937.86093,5887,12608.67,379892.29114,0
-1603663200000,30.133,30.133,29.931,30.020,45080.27,1603666799999,1353086.70778,7073,17134.56,514331.33751,0
-1603666800000,30.021,30.126,30.019,30.107,19498.66,1603670399999,586163.59623,6529,9422.22,283290.11956,0
-1603670400000,30.104,30.211,29.925,30.171,77523.55,1603673999999,2330184.69871,6881,36471.25,1095944.29228,0
-1603674000000,30.172,30.254,30.084,30.240,36884.99,1603677599999,1112642.26192,6174,16679.75,503311.92374,0
-1603677600000,30.241,30.448,30.241,30.337,62491.95,1603681199999,1897775.91884,9432,33588.50,1020000.08856,0
-1603681200000,30.338,30.440,30.325,30.376,30234.31,1603684799999,918590.50312,7894,19502.79,592626.20257,0
-1603684800000,30.375,30.456,30.338,30.384,51786.64,1603688399999,1573610.83277,6277,24636.81,748724.56977,0
-1603688400000,30.385,30.436,30.363,30.383,27287.68,1603691999999,829186.58669,6942,11974.76,363907.27098,0
-1603692000000,30.383,30.416,30.350,30.405,40716.37,1603695599999,1236854.36094,7929,19270.97,585489.25556,0
-1603695600000,30.406,30.700,30.401,30.656,164952.42,1603699199999,5041401.29315,10123,104783.91,3201189.09592,0
-1603699200000,30.654,30.980,30.585,30.759,400686.71,1603702799999,12348804.36521,18174,189368.76,5835195.76754,0
-1603702800000,30.759,30.940,30.672,30.824,138868.10,1603706399999,4280814.93532,9595,73621.92,2269672.13647,0
-1603706400000,30.824,30.909,30.720,30.770,89989.98,1603709999999,2771954.43670,9130,44541.73,1372166.26986,0
-1603710000000,30.761,30.910,30.721,30.872,80587.70,1603713599999,2484473.47657,8017,38963.10,1201343.27555,0
-1603713600000,30.872,31.140,30.700,31.066,235206.40,1603717199999,7278981.36185,14376,146679.28,4541010.42988,0
-1603717200000,31.066,31.370,30.974,31.139,264327.46,1603720799999,8241827.16041,17127,141934.37,4426220.32641,0
-1603720800000,31.138,31.141,30.840,30.967,97396.82,1603724399999,3019403.96835,8884,41334.78,1282162.10730,0
-1603724400000,30.965,30.966,30.325,30.552,360781.96,1603727999999,11075827.25701,21605,146040.54,4486349.19688,0
-1603728000000,30.551,30.694,30.107,30.299,248648.90,1603731599999,7559204.89899,18313,119517.49,3635171.34348,0
-1603731600000,30.297,30.472,30.132,30.431,162218.37,1603735199999,4915475.82460,14016,84142.01,2549882.75350,0
-1603735200000,30.431,30.745,30.350,30.708,106583.49,1603738799999,3262752.21759,10216,60255.00,1845045.48890,0
-1603738800000,30.707,31.120,30.701,31.056,179389.79,1603742399999,5548298.97445,13979,103544.91,3201955.78632,0
-1603742400000,31.057,31.200,30.935,31.043,157136.44,1603745999999,4882058.07362,13009,70689.32,2196610.13290,0
-1603746000000,31.039,31.206,30.960,31.060,88902.30,1603749599999,2764818.52457,13672,46027.74,1432114.90015,0
-1603749600000,31.060,31.266,31.020,31.190,84369.46,1603753199999,2629484.71059,8642,42414.20,1322114.74119,0
-1603753200000,31.190,31.305,30.984,31.022,90643.00,1603756799999,2824854.95432,8968,47913.40,1494766.42378,0
-1603756800000,31.021,31.660,30.821,31.495,243067.44,1603760399999,7619147.71014,17482,138851.24,4352674.56843,0
-1603760400000,31.495,31.659,31.390,31.478,125617.38,1603763999999,3958532.59836,9969,72806.78,2294661.36189,0
-1603764000000,31.475,31.777,31.257,31.330,204996.06,1603767599999,6463962.71449,13320,96046.66,3031816.39589,0
 1603767600000,31.330,31.506,31.276,31.430,119015.24,1603771199999,3735546.90258,7952,58295.85,1830113.04667,0
 1603771200000,31.430,31.642,31.421,31.638,86165.68,1603774799999,2717773.08588,7272,54273.69,1712098.40329,0
 1603774800000,31.638,31.668,31.397,31.491,96663.98,1603778399999,3046718.80463,7574,43012.54,1355757.31174,0
@@ -37498,4 +37094,408 @@ Open time,Open,High,Low,Close,Volume,Close time,Quote asset volume,Number of tra
 1737298800000,698.990,699.950,694.500,698.210,37452.49,1737302399999,26117498.81150,61030,17757.09,12384807.62010,0
 1737302400000,698.220,699.460,696.190,699.050,27230.72,1737305999999,19006293.28210,39625,12674.35,8846984.47190,0
 1737306000000,699.040,703.220,697.620,703.150,29518.38,1737309599999,20676490.53230,41523,16899.05,11839840.08770,0
-1737309600000,703.140,707.000,702.280,705.100,35467.55,1737313199999,25001375.87730,36372,18263.80,12872862.38580,0
+1737309600000,703.140,707.280,702.280,706.980,44531.44,1737313199999,31398336.82120,48775,23599.63,16638520.53960,0
+1737313200000,706.970,707.980,705.200,707.890,18108.69,1737316799999,12798074.41560,35019,9067.40,6408430.33110,0
+1737316800000,707.890,708.510,702.800,704.150,30059.89,1737320399999,21215742.58060,44471,13210.67,9323792.79110,0
+1737320400000,704.150,704.440,685.680,686.620,155687.22,1737323999999,108093528.42530,182694,70893.62,49186392.15700,0
+1737324000000,686.620,693.800,680.000,690.100,135235.53,1737327599999,92878045.89300,178000,65902.67,45265930.94310,0
+1737327600000,690.090,690.110,676.010,683.390,128045.58,1737331199999,87284205.55200,217660,59718.97,40714015.18940,0
+1737331200000,683.390,686.590,674.330,676.340,117176.41,1737334799999,79700817.56360,204558,55301.81,37617079.31260,0
+1737334800000,676.340,681.660,675.030,678.010,84627.11,1737338399999,57378029.85410,147356,45513.58,30861571.22220,0
+1737338400000,678.020,690.000,677.260,684.460,75237.16,1737341999999,51565878.86970,109238,34927.95,23934987.22560,0
+1737342000000,684.460,688.320,682.120,687.280,39265.59,1737345599999,26922782.51910,79722,19348.07,13268489.51700,0
+1737345600000,687.280,690.870,685.140,689.240,24962.50,1737349199999,17165686.85480,53268,11701.80,8047698.72790,0
+1737349200000,689.250,692.620,688.380,689.970,32332.96,1737352799999,22331079.88140,61122,15304.43,10571887.02200,0
+1737352800000,689.960,706.330,689.170,704.460,111083.88,1737356399999,77663488.86330,113535,60986.15,42631711.90320,0
+1737356400000,704.400,709.990,696.660,699.130,137105.08,1737359999999,96573509.67540,159891,63452.88,44711654.24060,0
+1737360000000,699.150,701.770,698.720,700.680,29733.42,1737363599999,20819699.61140,45194,15492.97,10847691.91340,0
+1737363600000,700.670,702.180,696.260,697.610,33262.84,1737367199999,23251858.44650,51498,15501.68,10839668.23750,0
+1737367200000,697.610,699.070,694.640,696.230,31079.03,1737370799999,21656394.36180,49024,14084.64,9819136.59210,0
+1737370800000,696.230,698.550,694.230,698.540,28977.68,1737374399999,20162413.79080,42735,16342.19,11368784.88770,0
+1737374400000,698.550,698.750,686.240,690.780,86436.73,1737377999999,59725977.62200,116229,40238.49,27791468.84140,0
+1737378000000,690.780,697.250,689.520,693.470,54656.53,1737381599999,37948422.60710,75437,26432.85,18349728.70570,0
+1737381600000,693.480,695.000,689.780,691.430,47002.59,1737385199999,32534685.74390,55719,18587.02,12865901.81000,0
+1737385200000,691.440,693.130,687.750,688.750,42908.82,1737388799999,29634156.90710,75457,20736.37,14323517.95160,0
+1737388800000,688.760,691.790,681.760,691.680,60581.15,1737392399999,41614549.72540,91405,29137.59,20019843.85540,0
+1737392400000,691.670,692.510,670.000,679.680,194591.60,1737395999999,132411226.73330,261750,91003.03,61942593.90300,0
+1737396000000,679.680,686.280,679.250,685.270,50376.99,1737399599999,34433954.11640,86318,24921.51,17036192.82590,0
+1737399600000,685.270,686.950,682.280,686.240,26780.09,1737403199999,18332975.84550,54141,12444.76,8520092.27090,0
+1737403200000,686.250,686.340,681.680,683.450,21927.87,1737406799999,15000331.64430,43840,8973.37,6138486.48240,0
+1737406800000,683.450,684.820,679.480,679.480,18777.81,1737410399999,12814951.86270,40858,8677.67,5924264.08870,0
+1737410400000,679.490,685.010,676.650,684.170,32142.19,1737413999999,21875237.68520,50601,15923.00,10841160.34660,0
+1737414000000,684.180,686.340,681.370,682.840,28689.44,1737417599999,19622340.74300,48347,12466.45,8525920.13510,0
+1737417600000,682.830,684.250,675.680,676.030,44827.41,1737421199999,30515321.60950,84126,19515.64,13286021.99390,0
+1737421200000,676.040,682.700,675.310,680.470,45131.98,1737424799999,30645128.64060,87710,23332.30,15840035.35410,0
+1737424800000,680.470,683.090,678.100,682.690,29116.37,1737428399999,19827428.69170,58369,14392.17,9801517.51540,0
+1737428400000,682.690,685.410,681.050,682.950,20454.68,1737431999999,13977685.76690,49669,9699.60,6628969.73710,0
+1737432000000,682.950,683.070,677.890,682.400,22565.36,1737435599999,15358130.08530,49653,11760.67,8004054.51330,0
+1737435600000,682.400,684.180,678.760,679.860,20600.68,1737439199999,14042194.27830,43410,9354.38,6375931.71210,0
+1737439200000,679.890,682.280,677.810,680.780,19079.25,1737442799999,12976069.26730,41450,9368.90,6372134.57290,0
+1737442800000,680.790,683.280,679.950,682.730,15812.78,1737446399999,10781348.57630,35476,7106.14,4845484.67060,0
+1737446400000,682.730,684.660,680.920,683.210,15336.67,1737449999999,10476902.94170,38827,7348.32,5019845.50510,0
+1737450000000,683.220,684.970,681.630,684.170,17067.80,1737453599999,11666258.78810,37883,7947.82,5432955.33480,0
+1737453600000,684.170,687.410,683.690,687.080,22485.68,1737457199999,15418122.02930,39357,12535.10,8595733.71720,0
+1737457200000,687.090,691.930,686.570,689.790,36247.02,1737460799999,24986081.79340,53427,20056.14,13827114.96110,0
+1737460800000,689.800,692.540,689.230,689.590,30349.84,1737464399999,20967609.04070,44625,12734.66,8798580.76850,0
+1737464400000,689.600,691.040,686.800,688.600,36059.08,1737467999999,24833299.21910,45933,21482.30,14793568.38180,0
+1737468000000,688.610,691.740,684.640,685.750,48183.89,1737471599999,33144486.17890,66686,24602.57,16928415.72090,0
+1737471600000,685.720,688.320,683.500,687.690,31037.70,1737475199999,21291836.57600,53820,16900.86,11594496.93700,0
+1737475200000,687.680,694.280,687.000,691.310,57370.71,1737478799999,39705226.97960,69147,29645.08,20517221.34490,0
+1737478800000,691.310,695.990,691.000,695.580,24212.11,1737482399999,16794024.26230,38775,13630.87,9456059.26320,0
+1737482400000,695.570,697.660,693.810,696.970,39306.78,1737485999999,27365402.20250,47351,19500.00,13575591.10920,0
+1737486000000,696.960,697.500,693.900,695.330,21982.17,1737489599999,15292668.84490,32990,10316.94,7176932.41570,0
+1737489600000,695.330,696.220,692.270,693.360,21035.07,1737493199999,14597866.82590,27009,10029.06,6961480.23930,0
+1737493200000,693.350,694.260,691.490,693.110,14760.11,1737496799999,10226927.55180,22704,7094.81,4916029.99140,0
+1737496800000,693.110,694.870,692.140,693.050,12205.32,1737500399999,8460807.02090,21345,5170.10,3583736.02210,0
+1737500400000,693.050,693.330,689.950,692.540,20092.19,1737503999999,13898035.50440,34046,9838.49,6806015.19890,0
+1737504000000,692.550,694.440,690.150,694.040,16914.39,1737507599999,11706367.83020,31993,6794.56,4702833.76370,0
+1737507600000,694.040,694.320,690.490,691.440,12633.97,1737511199999,8749364.31740,25080,5293.76,3666070.72730,0
+1737511200000,691.440,694.460,690.470,694.150,10788.80,1737514799999,7476001.65630,18781,5114.05,3543195.43610,0
+1737514800000,694.140,696.320,693.760,695.980,13913.93,1737518399999,9675300.16470,19886,5995.03,4168344.83780,0
+1737518400000,695.980,704.230,695.100,702.630,59589.80,1737521999999,41724123.04070,53402,34148.08,23906458.17300,0
+1737522000000,702.640,703.270,699.700,699.820,28373.37,1737525599999,19909028.25490,36607,11279.49,7915806.13600,0
+1737525600000,699.820,700.740,698.270,698.760,17943.38,1737529199999,12550936.79180,28646,9642.31,6743908.81150,0
+1737529200000,698.760,699.650,697.240,697.610,18500.60,1737532799999,12918566.36960,29450,7319.30,5111119.20750,0
+1737532800000,697.620,698.790,694.730,698.470,23519.58,1737536399999,16388207.29080,36988,10529.01,7337197.04860,0
+1737536400000,698.480,700.000,697.200,698.830,11737.64,1737539999999,8201463.86430,23641,5986.55,4182807.10310,0
+1737540000000,698.840,698.850,696.260,697.550,17900.77,1737543599999,12486281.75780,30447,7642.19,5330753.12390,0
+1737543600000,697.550,701.250,697.150,700.210,16440.50,1737547199999,11497162.33870,26493,9504.59,6647047.20380,0
+1737547200000,700.210,701.150,698.620,699.940,15972.38,1737550799999,11177249.76600,26403,7635.36,5343406.99440,0
+1737550800000,699.940,700.440,694.260,695.350,23034.77,1737554399999,16057494.82990,38669,11351.07,7913109.17130,0
+1737554400000,695.360,697.210,692.470,694.700,33982.53,1737557999999,23605696.31420,52210,17077.28,11861620.43890,0
+1737558000000,694.720,696.590,692.670,693.380,20665.13,1737561599999,14348004.33440,36165,10821.86,7514460.40870,0
+1737561600000,693.370,694.570,690.810,694.180,27898.02,1737565199999,19312364.77920,44604,13600.94,9416667.86800,0
+1737565200000,694.180,696.350,693.710,694.890,13136.25,1737568799999,9131563.99880,25713,8219.45,5713108.24690,0
+1737568800000,694.880,697.360,692.020,692.570,14525.14,1737572399999,10095838.27120,27453,7890.63,5485244.28830,0
+1737572400000,692.570,697.300,692.140,696.370,17647.09,1737575999999,12268933.66590,33114,9108.41,6331900.59550,0
+1737576000000,696.370,699.780,696.300,697.290,16110.44,1737579599999,11247525.93840,33824,8442.30,5895116.15070,0
+1737579600000,697.300,698.850,694.920,698.200,13939.56,1737583199999,9715253.68720,26761,6362.91,4432900.44910,0
+1737583200000,698.200,699.640,695.870,696.090,10755.17,1737586799999,7507149.67160,22746,4872.47,3400969.40290,0
+1737586800000,696.100,696.910,693.190,695.950,15868.52,1737590399999,11033824.04590,33392,7646.45,5315840.38310,0
+1737590400000,695.960,698.110,694.000,695.120,21067.72,1737593999999,14674203.87460,31514,10252.35,7142314.42470,0
+1737594000000,695.130,697.300,692.430,692.970,16505.03,1737597599999,11464235.64380,33671,8293.82,5760516.68570,0
+1737597600000,692.970,693.450,687.950,690.640,32671.58,1737601199999,22536931.85360,51046,14255.04,9836527.18290,0
+1737601200000,690.640,693.210,688.200,688.970,21143.45,1737604799999,14611807.75810,31422,8626.52,5959954.80490,0
+1737604800000,688.980,689.370,684.190,686.100,28458.83,1737608399999,19536726.63750,43374,13400.58,9198350.58710,0
+1737608400000,686.100,687.830,684.960,687.000,19211.49,1737611999999,13191244.40890,28147,8981.09,6168220.54410,0
+1737612000000,687.010,688.640,684.240,684.390,16601.19,1737615599999,11396908.26990,30230,6553.92,4499155.09420,0
+1737615600000,684.400,688.050,683.370,687.830,20005.90,1737619199999,13725734.83780,31245,11089.02,7608997.49520,0
+1737619200000,687.830,688.090,686.000,686.600,12662.50,1737622799999,8702325.60060,28459,5427.88,3730191.70080,0
+1737622800000,686.600,688.290,683.830,684.060,17226.20,1737626399999,11820909.88420,31842,7250.98,4975895.97240,0
+1737626400000,684.060,686.380,683.090,684.030,19039.07,1737629999999,13029731.43770,33540,8863.41,6065765.65260,0
+1737630000000,684.040,686.130,683.390,685.920,14757.46,1737633599999,10105517.57140,24900,6636.66,4544644.40720,0
+1737633600000,685.920,686.130,682.410,682.620,18581.64,1737637199999,12703624.69960,32081,8517.34,5822005.91370,0
+1737637200000,682.620,687.200,681.150,686.240,28732.02,1737640799999,19655840.16400,41988,15108.21,10335469.47310,0
+1737640800000,686.240,692.400,683.930,690.300,63532.75,1737644399999,43759842.02200,71705,33050.25,22756656.86880,0
+1737644400000,690.290,692.130,683.720,688.700,77515.96,1737647999999,53275017.81350,98960,36571.28,25134410.50310,0
+1737648000000,688.690,693.230,686.720,686.960,38709.70,1737651599999,26721143.71030,55744,18773.67,12961166.97300,0
+1737651600000,686.960,689.540,684.100,688.660,27434.27,1737655199999,18822341.90130,39824,14642.93,10044365.68640,0
+1737655200000,688.660,689.740,685.250,685.340,12637.23,1737658799999,8686590.49650,26268,5372.28,3692572.53690,0
+1737658800000,685.350,685.900,681.750,682.770,27594.66,1737662399999,18860996.35480,42790,13718.34,9375963.11700,0
+1737662400000,682.760,691.480,681.570,685.230,89095.19,1737665999999,61205931.09800,115558,45172.45,31035024.15110,0
+1737666000000,685.190,685.900,680.200,683.300,29931.95,1737669599999,20434528.09460,51650,13485.81,9208343.55530,0
+1737669600000,683.300,689.960,682.620,689.700,21263.34,1737673199999,14615546.27940,35275,9369.37,6439589.71730,0
+1737673200000,689.700,691.990,688.670,690.120,17343.52,1737676799999,11977550.62220,30050,7120.69,4918024.29520,0
+1737676800000,690.130,691.180,685.600,685.840,20900.85,1737680399999,14384593.04240,28473,9306.30,6405304.36300,0
+1737680400000,685.840,688.460,684.250,685.160,13762.38,1737683999999,9446283.89560,26932,6499.33,4462032.29780,0
+1737684000000,685.160,685.190,680.420,680.690,23812.60,1737687599999,16249947.24030,37832,10649.41,7266397.74050,0
+1737687600000,680.700,684.800,679.080,682.780,23556.38,1737691199999,16070859.47430,43201,10741.24,7328510.00820,0
+1737691200000,682.790,686.880,681.090,686.480,21119.05,1737694799999,14451674.60480,33788,10176.13,6960465.55600,0
+1737694800000,686.470,691.230,685.430,691.230,35992.83,1737698399999,24781250.71650,39906,20615.51,14197302.04350,0
+1737698400000,691.220,691.740,682.560,686.000,48931.30,1737701999999,33595973.00780,51750,20747.99,14238407.79270,0
+1737702000000,685.990,687.420,685.240,687.050,14731.90,1737705599999,10111760.33210,23470,7268.24,4989094.97750,0
+1737705600000,687.040,690.600,686.170,689.190,24007.62,1737709199999,16534593.74490,30649,13791.25,9499143.23440,0
+1737709200000,689.190,690.520,688.410,689.160,13407.98,1737712799999,9243839.06440,22098,6700.50,4619772.05320,0
+1737712800000,689.150,690.850,688.200,690.850,14023.66,1737716399999,9665330.76420,23770,7824.85,5393035.77600,0
+1737716400000,690.840,690.920,689.200,689.440,10990.37,1737719999999,7584840.48500,20109,4531.60,3127327.11250,0
+1737720000000,689.440,689.990,687.690,689.280,12548.41,1737723599999,8640934.14090,21417,5981.39,4118671.04030,0
+1737723600000,689.290,690.280,686.160,686.430,18021.92,1737727199999,12393629.19170,27459,7270.13,5000485.47000,0
+1737727200000,686.430,690.270,685.460,687.890,26120.19,1737730799999,17962159.30730,42346,13914.75,9568123.62370,0
+1737730800000,687.900,688.960,683.070,685.650,35159.55,1737734399999,24109466.34230,48180,16669.56,11430448.63540,0
+1737734400000,685.650,686.630,684.210,684.350,16915.58,1737737999999,11600732.36930,28575,8221.18,5638409.19980,0
+1737738000000,684.360,687.860,683.440,686.720,13268.87,1737741599999,9095486.63370,26950,7243.52,4964118.69620,0
+1737741600000,686.720,687.490,685.100,685.860,14569.30,1737745199999,10002521.02330,23590,5943.86,4081093.39160,0
+1737745200000,685.860,686.430,683.650,684.180,12566.71,1737748799999,8605342.16440,20587,5467.02,3743986.86760,0
+1737748800000,684.180,684.600,680.300,680.370,27621.75,1737752399999,18827953.35060,33776,10720.76,7308072.98570,0
+1737752400000,680.380,682.980,680.320,681.310,16094.89,1737755999999,10969031.92870,30224,9183.28,6257969.72250,0
+1737756000000,681.320,682.020,680.120,680.530,12459.35,1737759599999,8485205.88760,24342,5946.40,4050031.53000,0
+1737759600000,680.540,681.020,678.660,680.460,28594.02,1737763199999,19435193.75770,36053,10913.48,7419151.11550,0
+1737763200000,680.460,681.450,678.010,678.090,21874.21,1737766799999,14868291.94130,39265,9402.86,6391941.96530,0
+1737766800000,678.090,682.690,677.610,682.510,17779.22,1737770399999,12106029.72600,31419,8094.99,5511132.40400,0
+1737770400000,682.510,683.900,681.500,683.290,13607.71,1737773999999,9293729.86360,24039,5888.77,4021507.72980,0
+1737774000000,683.300,684.540,682.280,684.320,14607.70,1737777599999,9987526.24730,22491,6405.83,4379860.16190,0
+1737777600000,684.330,685.040,683.560,683.840,12522.94,1737781199999,8571759.47450,21408,6676.30,4570185.11050,0
+1737781200000,683.850,684.980,682.460,684.190,14279.96,1737784799999,9764114.48800,21513,7956.07,5440451.21400,0
+1737784800000,684.200,685.100,682.700,683.260,12619.70,1737788399999,8629878.83540,19879,6146.46,4203107.20520,0
+1737788400000,683.260,683.700,682.000,682.220,7167.45,1737791999999,4893591.19830,15251,2795.08,1908028.38600,0
+1737792000000,682.230,683.310,681.380,682.800,9580.99,1737795599999,6536914.85530,19529,3941.30,2689200.89480,0
+1737795600000,682.800,683.400,682.040,682.590,6138.91,1737799199999,4192117.98350,17108,2782.29,1899981.13920,0
+1737799200000,682.600,684.680,681.330,684.610,12209.22,1737802799999,8340031.94910,21881,7088.38,4842418.74610,0
+1737802800000,684.600,685.830,684.060,685.500,12936.88,1737806399999,8860421.65330,20664,6241.22,4275199.25770,0
+1737806400000,685.510,685.640,684.330,685.340,8819.01,1737809999999,6042010.48000,18148,3844.45,2634013.81890,0
+1737810000000,685.330,686.260,684.920,685.880,10686.01,1737813599999,7327326.19220,20920,5526.39,3789476.54790,0
+1737813600000,685.880,687.790,685.020,687.520,11043.32,1737817199999,7580680.46100,21981,6235.82,4280702.69440,0
+1737817200000,687.520,688.750,686.300,687.770,16429.58,1737820799999,11297862.43560,30627,7783.32,5352863.26840,0
+1737820800000,687.780,688.750,687.060,688.200,11941.50,1737824399999,8215263.09010,23573,6144.81,4227523.98530,0
+1737824400000,688.200,688.200,686.320,687.530,8942.72,1737827999999,6144642.34480,19309,4440.94,3051233.68070,0
+1737828000000,687.520,688.290,687.270,687.800,7869.62,1737831599999,5412184.61150,16615,3921.60,2696906.40490,0
+1737831600000,687.810,689.100,687.560,688.960,8375.88,1737835199999,5767025.49230,16302,4540.06,3125904.97030,0
+1737835200000,688.960,689.460,688.230,688.280,5254.38,1737838799999,3619658.33380,14769,2482.76,1710488.45970,0
+1737838800000,688.270,689.220,687.920,688.760,9394.78,1737842399999,6470175.21010,15628,3628.49,2498900.81640,0
+1737842400000,688.760,690.080,686.240,687.820,16907.08,1737845999999,11643534.64730,21554,7080.93,4878938.16570,0
+1737846000000,687.810,688.830,686.450,686.740,11458.95,1737849599999,7879844.52570,20505,4720.94,3246577.63700,0
+1737849600000,686.740,689.800,686.700,688.530,14377.92,1737853199999,9895142.99480,20077,8882.94,6114444.67180,0
+1737853200000,688.540,690.320,688.360,689.760,11703.81,1737856799999,8071697.44240,20996,6322.07,4360088.58250,0
+1737856800000,689.760,689.760,688.460,689.360,7034.38,1737860399999,4847067.52640,16918,3085.37,2125890.27680,0
+1737860400000,689.360,690.980,689.090,690.140,9327.47,1737863999999,6436380.79610,17952,4836.50,3337460.29860,0
+1737864000000,690.140,691.360,689.780,690.640,11823.41,1737867599999,8164394.08200,17857,6384.73,4408627.37460,0
+1737867600000,690.650,690.940,689.770,690.360,6343.21,1737871199999,4378429.84290,15919,3049.40,2104753.70210,0
+1737871200000,690.360,690.390,688.890,689.370,7955.32,1737874799999,5484924.42100,15435,3623.61,2498320.08660,0
+1737874800000,689.380,689.960,688.770,689.910,5739.79,1737878399999,3956959.61350,11511,3317.61,2287181.12040,0
+1737878400000,689.910,690.390,687.950,688.900,10084.08,1737881999999,6948642.72120,18071,4993.07,3440644.89260,0
+1737882000000,688.900,688.970,684.790,685.930,36538.23,1737885599999,25090581.13230,33827,18136.12,12456759.71730,0
+1737885600000,685.940,686.680,684.750,685.330,8798.27,1737889199999,6033543.38280,16100,4323.89,2965245.93790,0
+1737889200000,685.330,686.110,684.780,685.630,8690.15,1737892799999,5956656.23240,14025,4252.08,2914660.95000,0
+1737892800000,685.640,686.180,684.850,686.140,7268.96,1737896399999,4982132.32830,16230,4076.34,2794025.66990,0
+1737896400000,686.140,686.520,685.030,685.490,8291.17,1737899999999,5685200.01780,14161,3922.88,2689889.72470,0
+1737900000000,685.490,685.490,683.700,684.870,13704.19,1737903599999,9380306.67090,19665,5427.35,3715159.88800,0
+1737903600000,684.860,685.560,684.580,685.150,5936.99,1737907199999,4067834.27240,12515,3108.43,2129778.56700,0
+1737907200000,685.140,685.270,683.230,683.940,14123.34,1737910799999,9660832.50480,18027,4920.58,3366294.52470,0
+1737910800000,683.940,685.500,683.700,684.760,5766.09,1737914399999,3947203.10970,15681,2975.51,2036794.37820,0
+1737914400000,684.760,685.750,683.430,684.090,16383.73,1737917999999,11215432.57570,17835,5448.09,3729164.56630,0
+1737918000000,684.090,684.330,683.570,684.180,3955.72,1737921599999,2705903.02570,10534,1846.09,1262788.45670,0
+1737921600000,684.190,684.690,682.410,682.590,7081.29,1737925199999,4840454.10350,14034,2866.00,1959498.49180,0
+1737925200000,682.600,682.730,680.700,680.860,17617.32,1737928799999,12007547.83330,26221,7769.71,5295644.00790,0
+1737928800000,680.860,680.860,672.060,673.270,70623.81,1737932399999,47800488.90530,87857,20705.33,14020090.94960,0
+1737932400000,673.270,673.270,664.140,666.640,112999.00,1737935999999,75437602.72390,136373,52770.62,35216772.25920,0
+1737936000000,666.640,669.700,662.000,662.910,78982.59,1737939599999,52571830.99360,110572,38464.49,25610856.52180,0
+1737939600000,662.930,664.780,660.400,661.450,50180.96,1737943199999,33260711.72490,78656,26441.34,17529945.36760,0
+1737943200000,661.440,661.830,654.000,657.880,80961.81,1737946799999,53282659.63690,114951,34360.49,22622332.73350,0
+1737946800000,657.890,663.740,656.750,661.490,29505.56,1737950399999,19513191.37420,48849,17040.22,11270127.80010,0
+1737950400000,661.500,661.500,653.730,653.770,34534.91,1737953999999,22703599.01930,54790,13557.53,8913150.92730,0
+1737954000000,653.760,654.270,649.180,653.160,56597.75,1737957599999,36882160.08530,84730,24083.63,15697535.40390,0
+1737957600000,653.170,655.600,646.140,648.710,50313.03,1737961199999,32692026.61460,81205,23700.31,15403601.10040,0
+1737961200000,648.710,649.830,635.980,646.840,147804.58,1737964799999,95079579.99460,197965,68803.18,44252684.30290,0
+1737964800000,646.840,646.840,640.600,646.530,48452.19,1737968399999,31207252.00690,86837,24930.64,16057889.89240,0
+1737968400000,646.530,652.320,645.440,652.090,49656.87,1737971999999,32252366.66160,76075,25442.60,16529750.87930,0
+1737972000000,652.080,652.210,643.850,645.870,33345.25,1737975599999,21611132.53270,62874,13945.71,9038079.81610,0
+1737975600000,645.860,654.360,645.610,651.070,31136.92,1737979199999,20271905.29280,57420,16012.08,10423494.45640,0
+1737979200000,651.070,660.600,651.060,658.980,45327.04,1737982799999,29706862.52530,66726,23486.84,15401016.59830,0
+1737982800000,658.980,663.450,657.510,659.400,55725.38,1737986399999,36824137.52320,85684,26525.31,17527993.31410,0
+1737986400000,659.400,667.620,657.720,666.520,49416.11,1737989999999,32775762.95250,80886,24148.88,16018694.77990,0
+1737990000000,666.510,667.820,664.000,664.540,36413.21,1737993599999,24257127.72970,66503,16784.20,11183038.34210,0
+1737993600000,664.550,667.800,660.860,661.480,58434.42,1737997199999,38809418.40890,86160,26814.93,17816849.38980,0
+1737997200000,661.480,664.000,659.290,659.770,21619.10,1738000799999,14299923.57100,48579,10626.07,7029814.20650,0
+1738000800000,659.770,661.290,657.140,658.460,23987.12,1738004399999,15814069.61500,44545,10888.85,7179744.05790,0
+1738004400000,658.460,666.390,658.460,665.180,28019.60,1738007999999,18574353.83420,44599,17437.87,11563626.81020,0
+1738008000000,665.180,673.550,665.150,672.840,48036.10,1738011599999,32198031.13140,62385,25060.12,16797204.43850,0
+1738011600000,672.840,678.980,672.790,674.840,60214.47,1738015199999,40693677.60380,72130,31016.91,20959833.84260,0
+1738015200000,674.850,680.250,674.850,678.740,26450.07,1738018799999,17929069.90960,38359,14239.03,9651600.43420,0
+1738018800000,678.740,680.960,677.880,680.160,40184.03,1738022399999,27311490.11960,45294,21072.11,14322165.94250,0
+1738022400000,680.170,682.160,677.880,678.690,29092.88,1738025999999,19785623.81400,48567,12564.30,8547220.42790,0
+1738026000000,678.690,679.630,676.150,678.340,19370.39,1738029599999,13130886.33730,31165,9488.07,6433508.37970,0
+1738029600000,678.340,680.680,678.240,680.270,14542.18,1738033199999,9881099.16620,25947,8155.45,5541587.07940,0
+1738033200000,680.280,680.470,678.260,679.630,12509.42,1738036799999,8501724.35590,26284,5334.49,3625364.15580,0
+1738036800000,679.640,682.620,679.630,681.830,17454.10,1738040399999,11891960.45180,31512,9332.32,6358206.15410,0
+1738040400000,681.830,683.250,681.240,681.690,17636.61,1738043999999,12035062.19220,24633,8033.21,5481993.09290,0
+1738044000000,681.680,682.120,678.000,679.490,23438.65,1738047599999,15941571.35600,32545,8876.26,6039108.60480,0
+1738047600000,679.490,681.100,677.690,677.830,21459.27,1738051199999,14580865.21350,31742,10663.61,7245730.17840,0
+1738051200000,677.820,678.170,675.240,676.040,19611.54,1738054799999,13263885.88900,33741,10437.84,7059355.37860,0
+1738054800000,676.030,676.150,673.840,675.920,13996.12,1738058399999,9449526.97360,26066,7719.27,5211963.22350,0
+1738058400000,675.920,677.250,674.820,676.190,16761.94,1738061999999,11329712.01350,22199,7061.27,4771862.21860,0
+1738062000000,676.200,676.730,673.440,675.310,11228.13,1738065599999,7579745.06950,20795,5269.93,3558036.22720,0
+1738065600000,675.320,676.070,672.050,673.310,22186.48,1738069199999,14954214.68580,31165,14098.50,9503225.92130,0
+1738069200000,673.320,676.850,670.500,672.520,67857.98,1738072799999,45647001.64200,59616,29408.86,19785625.68860,0
+1738072800000,672.520,673.430,669.130,672.520,44774.29,1738076399999,30047083.26910,58762,21964.96,14743848.43690,0
+1738076400000,672.530,676.880,672.230,673.100,26301.43,1738079999999,17733800.87000,47375,14860.57,10020306.85490,0
+1738080000000,673.090,673.280,668.100,670.170,21658.49,1738083599999,14526451.84650,41022,9988.90,6701362.62840,0
+1738083600000,670.170,673.980,670.170,672.750,19140.39,1738087199999,12869719.52400,32764,11290.01,7590156.65170,0
+1738087200000,672.740,674.550,668.700,669.440,19597.85,1738090799999,13162512.76420,34442,9839.07,6612969.60130,0
+1738090800000,669.440,670.300,666.710,670.040,20291.06,1738094399999,13561621.17260,33624,8250.97,5514439.82520,0
+1738094400000,670.060,670.390,664.030,664.640,25576.73,1738097999999,17053502.22580,38125,12489.34,8326426.83300,0
+1738098000000,664.630,667.960,660.910,661.010,31525.21,1738101599999,20951015.42080,48470,13923.40,9258251.59160,0
+1738101600000,661.010,664.440,659.750,664.200,26220.07,1738105199999,17347007.68740,49173,14218.49,9408258.84190,0
+1738105200000,664.210,665.110,659.130,661.080,30653.33,1738108799999,20292176.84080,41176,12003.62,7944513.84540,0
+1738108800000,661.070,666.800,661.000,666.290,22229.41,1738112399999,14763482.13980,39184,12521.09,8314813.56840,0
+1738112400000,666.310,669.420,666.310,669.170,16449.90,1738115999999,10986341.07340,27848,8575.10,5727312.93330,0
+1738116000000,669.170,670.910,669.010,669.770,14629.33,1738119599999,9801523.50510,27803,7265.29,4867399.51890,0
+1738119600000,669.770,675.430,669.520,674.540,22626.78,1738123199999,15211971.97790,32596,14375.40,9666284.44790,0
+1738123200000,674.540,679.350,674.260,676.440,46549.56,1738126799999,31519595.72250,51959,22857.06,15474908.19310,0
+1738126800000,676.400,677.690,674.660,675.660,19392.71,1738130399999,13110320.88070,25430,6946.13,4696838.92120,0
+1738130400000,675.670,679.190,675.670,678.280,27844.78,1738133999999,18876423.86480,38393,17622.25,11946036.98150,0
+1738134000000,678.280,678.380,673.890,674.630,48449.37,1738137599999,32720027.22440,65861,26352.94,17797126.25140,0
+1738137600000,674.610,675.920,671.300,671.380,30876.65,1738141199999,20782684.30500,48808,17382.89,11701491.36160,0
+1738141200000,671.380,671.990,669.750,670.120,18731.82,1738144799999,12567158.08730,25558,9337.96,6265519.16640,0
+1738144800000,670.130,671.610,668.910,670.640,15396.68,1738148399999,10320094.14070,22231,8343.46,5593428.80870,0
+1738148400000,670.650,672.010,669.700,670.430,9189.18,1738151999999,6164264.13850,17181,4479.11,3004716.73540,0
+1738152000000,670.430,671.070,666.770,667.080,15694.52,1738155599999,10495265.95840,26035,6002.84,4015633.23960,0
+1738155600000,667.080,667.800,664.370,666.680,23297.20,1738159199999,15517821.66770,37921,11150.50,7427733.09960,0
+1738159200000,666.680,667.280,663.150,664.340,16577.60,1738162799999,11028721.53170,35846,7815.58,5200152.55530,0
+1738162800000,664.350,667.330,663.960,664.530,16918.60,1738166399999,11255654.40460,31671,8806.14,5858518.37660,0
+1738166400000,664.540,664.620,660.970,663.150,25871.28,1738169999999,17151478.90790,39834,12753.61,8457017.60730,0
+1738170000000,663.150,667.440,662.920,665.520,17010.01,1738173599999,11319983.74430,30790,9828.96,6539736.71470,0
+1738173600000,665.520,668.820,662.800,668.170,15941.64,1738177199999,10612894.53220,35013,8207.59,5464588.68120,0
+1738177200000,668.180,671.500,659.220,668.380,75025.11,1738180799999,49935568.45130,122392,35240.59,23451837.06350,0
+1738180800000,668.380,674.580,664.400,671.140,41628.83,1738184399999,27908632.82180,81804,21176.41,14197906.01950,0
+1738184400000,671.140,674.010,668.730,671.210,24622.43,1738187999999,16534057.58780,42496,12930.31,8684278.03460,0
+1738188000000,671.210,673.630,669.300,671.290,14083.30,1738191599999,9452305.14140,23861,7741.02,5195101.76630,0
+1738191600000,671.280,672.130,667.360,667.940,14033.21,1738195199999,9399322.73650,27588,6790.97,4548749.42220,0
+1738195200000,667.930,672.150,665.800,671.940,18762.82,1738198799999,12540743.56690,37518,10237.52,6842263.54850,0
+1738198800000,671.940,674.490,671.560,672.730,20278.27,1738202399999,13649495.72460,30222,8872.86,5971845.14930,0
+1738202400000,672.740,674.420,671.410,674.420,10640.27,1738205999999,7160246.30330,24592,5267.15,3544853.02310,0
+1738206000000,674.410,676.280,673.720,675.730,17090.11,1738209599999,11533471.13310,28667,8651.34,5838774.86520,0
+1738209600000,675.710,678.310,675.240,677.800,21907.95,1738213199999,14826608.96740,34168,11620.04,7865244.94730,0
+1738213200000,677.810,679.750,676.820,679.030,25260.46,1738216799999,17126797.77730,29386,15211.69,10315657.80580,0
+1738216800000,679.040,679.930,677.430,677.690,20659.39,1738220399999,14024974.17700,27252,8524.92,5787976.72070,0
+1738220400000,677.690,678.470,674.290,677.130,29647.22,1738223999999,20061530.72400,28325,12713.57,8603576.10500,0
+1738224000000,677.140,678.080,676.200,677.460,8329.51,1738227599999,5642024.92930,19104,4426.12,2998114.95760,0
+1738227600000,677.460,679.310,677.460,678.880,20160.94,1738231199999,13681003.93760,23053,12061.57,8184807.79770,0
+1738231200000,678.880,679.070,676.880,678.910,11226.09,1738234799999,7611415.55490,19135,4723.91,3202690.94350,0
+1738234800000,678.910,679.450,678.030,678.750,7602.52,1738238399999,5159781.22110,29057,3465.00,2351731.70110,0
+1738238400000,678.750,678.990,677.090,678.430,10709.97,1738241999999,7262456.34930,19620,5562.75,3772478.14310,0
+1738242000000,678.430,680.560,678.200,679.500,17807.92,1738245599999,12099196.55160,28913,9208.92,6256886.90890,0
+1738245600000,679.490,682.710,678.000,682.560,53682.72,1738249199999,36519058.15390,39957,27102.02,18440270.93730,0
+1738249200000,682.570,683.210,679.640,680.690,25427.65,1738252799999,17334649.60210,41387,12186.81,8308795.99400,0
+1738252800000,680.690,682.280,679.240,682.000,14337.61,1738256399999,9762626.34810,25233,7307.05,4976968.10560,0
+1738256400000,681.990,682.000,680.200,680.950,11201.89,1738259999999,7627383.63640,19007,5183.23,3529352.77800,0
+1738260000000,680.960,681.580,678.810,681.380,8746.53,1738263599999,5950972.07670,18079,4477.99,3047301.28080,0
+1738263600000,681.380,681.460,679.690,680.590,7285.95,1738267199999,4958364.46250,14732,3568.03,2428223.21820,0
+1738267200000,680.590,681.200,678.420,678.510,13581.80,1738270799999,9232689.15360,22690,7062.09,4800459.12350,0
+1738270800000,678.500,679.580,678.200,679.240,7615.40,1738274399999,5170199.18120,14853,4297.62,2917781.29910,0
+1738274400000,679.240,680.460,678.180,679.350,6401.50,1738277999999,4346718.93960,12423,2990.50,2030762.91710,0
+1738278000000,679.350,680.400,677.500,677.870,9474.26,1738281599999,6434228.47520,16266,4290.75,2914792.24450,0
+1738281600000,677.880,679.100,676.110,678.820,14646.35,1738285199999,9923887.39650,25159,6346.98,4300793.35490,0
+1738285200000,678.820,679.240,677.220,678.410,6944.40,1738288799999,4710971.35770,15470,3251.40,2205901.79270,0
+1738288800000,678.400,678.930,676.420,677.920,10000.97,1738292399999,6779410.50570,17890,6148.94,4168219.37680,0
+1738292400000,677.910,677.910,673.710,676.030,18393.75,1738295999999,12423462.62310,30338,8388.61,5665320.53880,0
+1738296000000,676.030,676.700,674.190,674.920,9695.42,1738299599999,6549741.94110,19518,5150.51,3480175.27370,0
+1738299600000,674.920,678.730,674.920,678.700,14461.44,1738303199999,9797494.47090,22593,8843.67,5990503.80890,0
+1738303200000,678.700,680.410,678.600,680.100,12350.26,1738306799999,8393771.53460,19434,6699.20,4552971.00170,0
+1738306800000,680.110,681.100,677.400,677.780,13238.93,1738310399999,8994428.71720,20585,5681.95,3860530.17790,0
+1738310400000,677.790,678.880,676.930,677.170,11685.04,1738313999999,7922782.65340,17191,6958.86,4718877.98680,0
+1738314000000,677.180,679.990,676.890,679.980,8951.77,1738317599999,6075547.49880,24090,5209.25,3535440.66080,0
+1738317600000,679.990,680.150,678.870,679.520,8311.14,1738321199999,5647237.40810,19694,3536.17,2402722.12480,0
+1738321200000,679.520,683.640,679.410,683.570,29451.16,1738324799999,20093966.47580,32587,13949.42,9515704.30170,0
+1738324800000,683.580,683.970,682.090,682.890,14985.00,1738328399999,10235000.97950,24674,7129.54,4869615.37320,0
+1738328400000,682.900,685.300,682.510,683.270,23373.43,1738331999999,15987504.98050,37002,12216.90,8357060.84060,0
+1738332000000,683.260,685.640,682.610,683.370,22162.82,1738335599999,15159353.42470,53480,11860.46,8113116.64610,0
+1738335600000,683.370,689.100,683.020,688.970,34299.65,1738339199999,23536037.94840,46274,19497.73,13379600.60570,0
+1738339200000,688.980,689.530,685.860,686.800,27196.82,1738342799999,18696361.14320,38866,11760.20,8084868.11800,0
+1738342800000,686.800,687.390,683.900,683.900,12069.84,1738346399999,8272106.33930,23848,5238.16,3590546.16050,0
+1738346400000,683.910,685.020,677.390,678.120,42389.65,1738349999999,28826258.59360,57498,19354.39,13161005.86720,0
+1738350000000,678.130,680.960,677.840,679.390,20026.15,1738353599999,13606366.36250,36843,9810.71,6666418.40910,0
+1738353600000,679.380,679.550,675.380,678.110,23494.95,1738357199999,15923699.95690,38425,10042.81,6805855.24620,0
+1738357200000,678.100,678.200,674.000,677.310,30500.15,1738360799999,20614526.20250,37128,12348.52,8345747.16850,0
+1738360800000,677.320,678.360,675.160,677.060,12834.32,1738364399999,8687386.01120,22580,5296.42,3585743.95280,0
+1738364400000,677.070,677.890,675.510,677.790,9326.00,1738367999999,6313723.35170,17979,5274.90,3570627.01900,0
+1738368000000,677.790,681.220,676.830,681.100,13468.46,1738371599999,9142601.47470,26632,7956.76,5402357.21450,0
+1738371600000,681.110,681.860,679.440,679.610,9995.21,1738375199999,6806782.22850,19565,4326.41,2946385.28360,0
+1738375200000,679.620,680.400,678.830,680.160,8671.97,1738378799999,5894613.82610,17842,5242.71,3563710.19310,0
+1738378800000,680.160,680.400,677.130,677.640,9642.28,1738382399999,6541261.94520,19529,4314.46,2927039.68500,0
+1738382400000,677.650,678.680,676.830,677.530,7764.55,1738385999999,5262360.06280,17212,4305.37,2918070.30380,0
+1738386000000,677.530,679.260,677.400,677.950,7339.15,1738389599999,4978613.74640,13563,4863.69,3299545.67270,0
+1738389600000,677.960,678.240,675.240,676.120,10792.61,1738393199999,7300807.79850,18023,4051.02,2740447.63970,0
+1738393200000,676.120,676.550,674.170,674.530,11496.46,1738396799999,7761134.64250,20773,6048.18,4083356.60290,0
+1738396800000,674.520,675.250,670.620,673.400,23207.64,1738400399999,15620883.76590,35466,9317.56,6271933.14360,0
+1738400400000,673.400,673.470,668.730,669.160,20650.67,1738403999999,13853743.07300,34778,8204.75,5502801.11280,0
+1738404000000,669.170,671.630,669.160,669.370,13926.63,1738407599999,9335624.87410,26405,6488.88,4349872.51490,0
+1738407600000,669.370,671.880,669.140,671.790,9978.93,1738411199999,6692461.26770,20523,5266.33,3531638.22260,0
+1738411200000,671.800,673.330,671.200,672.750,10179.31,1738414799999,6843106.56490,20271,5278.74,3548697.73810,0
+1738414800000,672.760,672.780,668.970,669.060,12821.86,1738418399999,8603335.32220,21058,4864.84,3264075.02240,0
+1738418400000,669.070,670.400,667.950,668.000,12806.31,1738421999999,8569511.98330,24471,6110.43,4089411.26080,0
+1738422000000,668.000,668.960,666.120,668.460,19412.58,1738425599999,12960149.34270,32846,8739.67,5836328.19290,0
+1738425600000,668.460,669.750,666.910,667.120,13700.17,1738429199999,9153657.75810,26907,5700.52,3809516.77170,0
+1738429200000,667.120,668.870,667.110,668.630,11354.09,1738432799999,7585530.46020,20386,5991.66,4002889.07660,0
+1738432800000,668.620,668.630,665.500,665.530,14011.95,1738436399999,9349654.94750,24139,6466.00,4314530.27760,0
+1738436400000,665.530,665.800,659.970,661.230,39117.04,1738439999999,25904692.44680,49369,16160.81,10703710.95120,0
+1738440000000,661.230,661.230,656.660,659.570,38509.43,1738443599999,25379701.08250,59885,18101.60,11930528.85210,0
+1738443600000,659.560,662.330,657.430,658.210,23840.00,1738447199999,15734549.79550,38434,11969.54,7901565.57140,0
+1738447200000,658.200,659.340,653.610,655.270,25851.46,1738450799999,16960685.57100,45048,11589.54,7603882.51830,0
+1738450800000,655.260,656.010,650.430,652.830,30939.47,1738454399999,20205769.05910,55566,15674.10,10237927.88620,0
+1738454400000,652.830,660.510,652.190,660.470,29241.01,1738457999999,19211877.06210,48909,16908.13,11106759.90360,0
+1738458000000,660.460,663.050,659.650,661.860,20109.69,1738461599999,13308684.85690,31229,10463.52,6924717.29420,0
+1738461600000,661.850,661.850,655.270,655.560,23758.80,1738465199999,15648839.85230,38687,11248.91,7408741.97230,0
+1738465200000,655.560,657.090,648.830,649.690,65963.82,1738468799999,42969111.14450,92042,32625.71,21258820.79500,0
+1738468800000,649.690,657.640,649.130,654.030,55132.78,1738472399999,36087459.81220,68504,25277.17,16533601.55160,0
+1738472400000,654.040,658.470,652.990,657.870,27636.61,1738475999999,18115922.19530,41867,14678.55,9624886.41370,0
+1738476000000,657.870,659.330,656.250,656.740,18476.14,1738479599999,12154115.85520,32638,9242.23,6080945.02550,0
+1738479600000,656.740,656.750,651.560,653.550,22432.65,1738483199999,14668039.76980,40177,9680.30,6329790.51780,0
+1738483200000,653.550,658.300,652.840,657.170,19262.37,1738486799999,12640032.21910,35582,9826.45,6446910.94540,0
+1738486800000,657.180,657.560,654.500,657.000,11340.36,1738490399999,7440593.08160,25369,4977.65,3266461.81410,0
+1738490400000,657.000,657.630,654.000,654.920,23495.58,1738493999999,15406507.43220,31808,12052.61,7904458.46980,0
+1738494000000,654.930,655.150,645.950,646.900,39818.18,1738497599999,25871266.83270,66495,17396.53,11300903.80690,0
+1738497600000,646.900,650.370,644.350,644.540,31983.85,1738501199999,20690003.67750,60231,12342.78,7986986.67220,0
+1738501200000,644.540,649.770,644.530,649.730,21454.84,1738504799999,13882464.69410,46554,11391.29,7371229.74330,0
+1738504800000,649.720,651.730,648.720,649.870,16591.44,1738508399999,10792415.17110,34630,8055.11,5240153.52710,0
+1738508400000,649.880,649.900,640.000,645.720,47062.85,1738511999999,30320608.62320,67150,18888.06,12178342.69430,0
+1738512000000,645.710,645.830,629.810,632.590,89856.56,1738515599999,57228517.26370,128791,34545.63,22020791.86990,0
+1738515600000,632.590,636.700,619.050,621.620,146241.98,1738519199999,91664805.10130,216748,64725.09,40595432.03560,0
+1738519200000,621.640,624.970,612.510,614.830,139759.44,1738522799999,86533946.98140,208365,66684.87,41302293.30070,0
+1738522800000,614.840,630.140,609.190,624.200,126441.29,1738526399999,78210207.07330,193267,65927.98,40816464.43010,0
+1738526400000,624.210,629.760,621.060,621.270,36981.15,1738529999999,23141448.74350,77207,17528.32,10970080.24820,0
+1738530000000,621.270,622.430,615.870,617.400,39070.01,1738533599999,24191527.16060,79809,18911.60,11709845.44430,0
+1738533600000,617.410,623.250,598.710,617.850,105146.98,1738537199999,64226006.90940,158623,48082.75,29421327.55520,0
+1738537200000,617.860,618.190,601.320,617.690,108627.16,1738540799999,66352156.52670,188117,56200.42,34334967.39360,0
+1738540800000,617.690,618.740,591.200,603.720,177041.64,1738544399999,107097722.04800,260532,83523.61,50570901.64170,0
+1738544400000,603.730,607.430,522.960,550.420,410241.82,1738547999999,235162988.06940,506134,181389.39,104110562.11300,0
+1738548000000,550.420,556.010,499.040,541.800,515125.91,1738551599999,277817055.23880,631117,248455.50,134176333.45940,0
+1738551600000,541.800,558.970,540.670,552.830,144257.77,1738555199999,79704749.98260,225723,66827.43,36921069.48220,0
+1738555200000,552.870,558.810,541.480,542.070,99182.93,1738558799999,54402610.33080,166581,50020.87,27433716.23290,0
+1738558800000,542.070,563.400,541.330,563.240,86886.19,1738562399999,48090200.92920,132381,43452.96,24040437.50890,0
+1738562400000,563.230,565.160,556.020,564.880,54605.44,1738565999999,30659563.70080,102030,26349.01,14793477.72750,0
+1738566000000,564.880,578.340,564.040,577.560,80149.02,1738569599999,45848276.18600,106183,42543.85,24336222.93290,0
+1738569600000,577.560,578.300,566.120,572.400,83822.77,1738573199999,47973523.43220,125621,41373.17,23674147.14840,0
+1738573200000,572.400,579.480,571.180,572.990,65378.43,1738576799999,37623020.37400,117508,30021.98,17275680.30240,0
+1738576800000,573.000,582.200,572.410,581.510,47777.34,1738580399999,27555249.21010,82636,23201.78,13388266.01510,0
+1738580400000,581.510,581.640,574.500,575.910,32276.06,1738583999999,18661914.73950,63220,15490.46,8958124.18880,0
+1738584000000,575.920,582.480,571.430,572.080,41185.73,1738587599999,23776292.59730,71564,21025.50,12141115.93430,0
+1738587600000,572.090,576.200,567.850,572.220,47407.58,1738591199999,27103287.23650,79694,24077.65,13764004.22330,0
+1738591200000,572.220,579.000,557.290,576.460,183252.42,1738594799999,104229995.93970,238824,91043.38,51800910.44340,0
+1738594800000,576.450,592.680,571.480,588.390,174338.64,1738598399999,101908615.59230,218272,87078.76,50912632.27480,0
+1738598400000,588.380,594.500,586.040,590.360,87253.74,1738601999999,51559574.24640,130545,40936.77,24194073.41820,0
+1738602000000,590.360,595.000,588.000,593.950,51705.56,1738605599999,30577643.63000,76726,26157.98,15472042.13560,0
+1738605600000,593.940,599.000,591.930,598.490,44365.12,1738609199999,26428327.78190,68792,23748.39,14149494.04040,0
+1738609200000,598.490,611.320,597.910,610.780,120057.56,1738612799999,72653429.27080,115200,55018.68,33307638.46600,0
+1738612800000,610.790,610.790,597.960,600.890,68513.45,1738616399999,41318237.88640,100518,30985.60,18680804.41860,0
+1738616400000,600.890,612.790,600.450,612.530,31368.98,1738619999999,19023858.39580,66129,16085.81,9759138.53090,0
+1738620000000,612.520,618.660,611.190,613.250,55205.57,1738623599999,33957987.78580,86813,27518.79,16931591.37840,0
+1738623600000,613.260,616.840,612.480,616.760,30605.36,1738627199999,18819871.50530,50517,16383.56,10074015.21190,0
+1738627200000,616.760,618.740,613.620,614.120,41814.55,1738630799999,25782056.38530,68457,19864.77,12251186.03140,0
+1738630800000,614.130,615.070,609.310,611.710,41540.92,1738634399999,25421237.34160,67428,20677.34,12654355.28220,0
+1738634400000,611.710,611.940,603.740,604.050,38252.51,1738637999999,23239195.86120,59487,18916.85,11493897.13540,0
+1738638000000,604.050,605.180,600.160,601.670,42203.70,1738641599999,25412205.09660,56087,20313.52,12226112.37200,0
+1738641600000,601.680,605.520,597.040,597.710,44074.26,1738645199999,26502476.23120,74360,22535.77,13551400.47980,0
+1738645200000,597.710,598.250,575.300,576.050,211184.60,1738648799999,123120297.38330,261031,102093.32,59486771.12290,0
+1738648800000,576.110,582.480,575.300,582.350,57990.97,1738652399999,33603286.49880,97448,28702.57,16634416.92040,0
+1738652400000,582.320,583.230,567.920,568.940,60408.70,1738655999999,34681771.76780,96179,25883.99,14871001.84540,0
+1738656000000,568.930,573.790,564.240,571.010,66345.02,1738659599999,37728875.45240,113910,32073.48,18245488.42810,0
+1738659600000,571.000,577.500,570.000,574.480,41495.69,1738663199999,23841633.85840,72820,21901.98,12584114.33460,0
+1738663200000,574.470,583.050,574.080,580.710,45133.43,1738666799999,26158283.85620,65900,24700.89,14316313.57350,0
+1738666800000,580.710,586.920,580.430,582.990,49923.10,1738670399999,29200573.52050,67229,25166.88,14719316.15980,0
+1738670400000,583.000,591.080,583.000,587.630,40230.02,1738673999999,23645842.58350,60315,21984.51,12919874.00250,0
+1738674000000,587.640,590.020,581.020,582.020,37852.65,1738677599999,22190314.61640,64845,15645.09,9177252.88150,0
+1738677600000,582.020,588.530,578.010,584.660,80883.11,1738681199999,47219443.17930,110717,38449.45,22455172.63980,0
+1738681200000,584.660,585.960,574.560,582.270,75751.19,1738684799999,43964795.28490,121384,37931.22,22017569.54760,0
+1738684800000,582.270,587.180,580.630,581.680,30177.43,1738688399999,17611001.83370,54533,14949.80,8727148.78720,0
+1738688400000,581.670,585.780,579.710,582.590,26788.52,1738691999999,15603049.55690,48362,12212.33,7114693.77350,0
+1738692000000,582.580,584.590,580.940,584.270,17174.47,1738695599999,10012641.67250,35364,7717.07,4499443.46210,0
+1738695600000,584.270,588.070,575.320,575.450,58116.09,1738699199999,33875488.17330,88780,27538.48,16048475.00820,0
+1738699200000,575.450,578.370,570.030,570.920,100463.71,1738702799999,57643108.60010,156954,48019.85,27556598.79190,0
+1738702800000,570.920,571.260,558.050,559.770,99729.74,1738706399999,56231483.81620,149892,45621.78,25718710.76450,0
+1738706400000,559.830,568.220,559.000,567.650,56191.85,1738709999999,31591730.86740,86710,29445.93,16558444.88030,0
+1738710000000,567.720,574.540,566.430,572.810,34939.95,1738713599999,19934408.37220,66417,17809.50,10160269.38610,0
+1738713600000,572.810,573.770,569.590,571.610,26091.75,1738717199999,14919290.02820,55899,12296.91,7031798.18750,0
+1738717200000,571.610,576.200,568.700,569.460,30544.17,1738720799999,17483353.77560,49205,13791.18,7895281.04710,0
+1738720800000,569.460,576.080,567.520,574.540,27504.63,1738724399999,15714541.27980,56264,13213.48,7550239.01750,0
+1738724400000,574.540,577.210,572.610,574.830,17726.14,1738727999999,10190460.61310,37658,8431.55,4847135.62360,0
+1738728000000,574.820,578.000,573.920,576.280,17475.32,1738731599999,10062372.48730,30992,7654.42,4408491.80360,0
+1738731600000,576.280,579.900,572.350,578.670,26521.28,1738735199999,15279548.70240,40515,13995.96,8065237.01890,0
+1738735200000,578.670,578.730,571.340,572.370,30377.04,1738738799999,17449590.89530,46300,11187.46,6430225.45780,0
+1738738800000,572.360,574.760,570.510,573.630,18997.03,1738742399999,10883636.17150,33593,9786.83,5607727.46640,0
+1738742400000,573.630,575.130,570.690,572.280,21246.33,1738745999999,12174448.29540,32433,8793.33,5039100.13420,0
+1738746000000,572.270,574.930,568.120,569.680,23717.75,1738749599999,13555611.18440,39123,10664.73,6095864.20210,0
+1738749600000,569.670,572.690,569.230,570.840,13592.80,1738753199999,7764097.78220,28626,6027.38,3442713.07760,0
+1738753200000,570.840,575.730,570.840,574.800,18581.65,1738756799999,10667827.20530,36510,8734.34,5013850.13430,0
+1738756800000,574.800,577.700,573.600,574.290,33174.69,1738760399999,19104006.78750,45305,14955.26,8612985.93810,0
+1738760400000,574.300,577.280,573.340,577.110,15958.88,1738763999999,9185845.87600,34982,7335.67,4223014.57030,0
+1738764000000,577.100,578.400,574.960,575.370,26025.79,1738767599999,15014846.65000,43550,11813.13,6817098.01680,0

BigData/BTCUSDT.csv

@@ -1,3 +1,3 @@
 version https://git-lfs.github.com/spec/v1
-oid sha256:d8d06d7e7f2d9df1a5785da6e5034fbd6e72a661ea91c4b4febd06b33b69b358
-size 4656503
+oid sha256:1960bebb2c71bc17573da2081590d2bdb7255053588877e533795fb645f76ac1
+size 4658763

BigData/ETHUSDT.csv

@@ -1,408 +1,4 @@
 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
-1602313200000,374.81,375.96,374.43,375.06,30996.931,1602316799999,11629826.49302,17338,17082.219,6410232.09022,0
-1602316800000,375.06,376.42,375.00,375.74,35960.391,1602320399999,13511201.40431,16636,20623.573,7748537.49155,0
-1602320400000,375.74,376.18,370.63,372.33,129967.703,1602323999999,48451849.99178,34676,64814.313,24162791.03886,0
-1602324000000,372.33,372.69,368.60,372.40,106198.082,1602327599999,39355430.10767,30956,53671.847,19893299.46648,0
-1602327600000,372.40,373.83,371.64,372.39,38893.697,1602331199999,14485080.41889,21624,16521.857,6155340.38365,0
-1602331200000,372.39,374.14,371.13,374.08,42577.380,1602334799999,15870232.77658,21796,22919.424,8544690.63790,0
-1602334800000,374.08,376.00,372.63,374.56,62810.205,1602338399999,23525043.63039,27348,32884.930,12319440.23308,0
-1602338400000,374.57,374.79,372.75,373.89,35372.323,1602341999999,13220185.37786,21319,16089.222,6014620.25992,0
-1602342000000,373.95,376.00,372.00,372.89,65391.972,1602345599999,24472618.59492,23548,33271.064,12457135.82031,0
-1602345600000,372.88,374.17,372.05,373.27,38465.953,1602349199999,14355928.27682,22423,19437.448,7255293.58064,0
-1602349200000,373.23,375.00,372.51,373.33,35046.850,1602352799999,13101750.23005,17906,18673.760,6981816.23788,0
-1602352800000,373.33,375.50,372.77,374.39,27167.430,1602356399999,10170826.30434,17433,13171.072,4930971.65768,0
-1602356400000,374.40,376.00,373.57,373.96,31002.232,1602359999999,11616444.74774,16600,15030.644,5632256.34353,0
-1602360000000,373.97,375.18,373.51,374.69,19955.817,1602363599999,7466028.30372,15287,8862.722,3315828.74764,0
-1602363600000,374.70,375.80,370.51,375.38,56683.740,1602367199999,21161059.52973,25486,23921.375,8932886.14798,0
-1602367200000,375.39,375.70,373.93,374.39,19560.568,1602370799999,7330879.51918,15066,8635.933,3236909.04241,0
-1602370800000,374.39,374.40,369.56,370.68,72319.998,1602374399999,26856189.62315,24796,31656.666,11757435.77910,0
-1602374400000,370.68,372.35,369.07,370.46,55125.338,1602377999999,20430299.83210,23813,27574.108,10222267.33983,0
-1602378000000,370.46,373.57,370.31,372.82,46058.695,1602381599999,17140161.22883,20681,24094.345,8966758.09732,0
-1602381600000,372.81,373.22,372.00,373.15,19579.049,1602385199999,7295958.13929,17962,8096.756,3017922.91052,0
-1602385200000,373.15,373.16,369.56,370.85,35100.640,1602388799999,13029706.59392,17350,11455.021,4252015.70138,0
-1602388800000,370.86,371.85,369.66,371.35,27855.391,1602392399999,10332024.67674,16535,14910.086,5532002.09937,0
-1602392400000,371.36,372.88,370.90,372.00,26130.158,1602395999999,9717641.75728,16273,12887.645,4792903.70298,0
-1602396000000,372.01,372.96,371.51,372.83,25586.574,1602399599999,9529246.40771,16458,14294.360,5324509.64882,0
-1602399600000,372.84,374.00,372.15,372.28,28698.751,1602403199999,10709172.92371,17767,13502.853,5039521.28288,0
-1602403200000,372.28,373.63,371.80,372.35,24401.020,1602406799999,9092546.33592,15366,13303.143,4957767.43033,0
-1602406800000,372.36,373.20,371.65,373.03,29660.700,1602410399999,11043587.02482,17597,14357.759,5345749.24150,0
-1602410400000,373.03,378.10,372.21,377.10,90851.671,1602413999999,34072063.44854,29233,57372.587,21527332.26161,0
-1602414000000,377.10,377.93,373.30,374.62,81302.808,1602417599999,30543521.12376,26609,39923.585,14998656.47841,0
-1602417600000,374.63,375.16,371.17,372.41,72610.504,1602421199999,27066857.27891,24176,31103.461,11596878.93941,0
-1602421200000,372.41,373.44,371.51,372.83,26621.802,1602424799999,9921377.61769,21503,13171.268,4910154.55515,0
-1602424800000,372.83,376.50,372.00,373.26,83161.079,1602428399999,31084992.74110,29302,40108.629,14995551.23960,0
-1602428400000,373.26,375.90,373.26,375.27,61760.840,1602431999999,23155304.27128,23524,30209.261,11326946.50977,0
-1602432000000,375.29,376.50,373.82,374.84,55802.874,1602435599999,20954887.92116,22999,28408.193,10669273.01471,0
-1602435600000,374.85,376.00,374.77,375.49,24323.494,1602439199999,9132332.49182,13780,11901.531,4468919.96121,0
-1602439200000,375.48,376.00,373.99,375.24,24704.866,1602442799999,9267702.97833,16085,13096.528,4912677.50730,0
-1602442800000,375.25,376.00,372.59,373.20,60556.613,1602446399999,22657737.57620,22902,29304.088,10966358.06985,0
-1602446400000,373.20,374.54,373.02,373.14,21199.387,1602449999999,7926539.33122,16535,10815.712,4044276.12814,0
-1602450000000,373.13,374.00,372.01,373.28,38650.782,1602453599999,14414395.23408,22652,16577.376,6182966.51342,0
-1602453600000,373.28,373.74,371.44,373.54,34707.829,1602457199999,12932567.59741,19961,13564.356,5054750.91370,0
-1602457200000,373.55,375.14,373.09,374.39,35138.599,1602460799999,13149641.17319,17069,21412.504,8015110.07139,0
-1602460800000,374.39,374.61,372.74,374.06,27555.852,1602464399999,10295304.34122,16415,13403.555,5007607.93555,0
-1602464400000,374.07,375.00,373.24,374.69,26723.889,1602467999999,10006204.42385,15583,12111.103,4535493.24649,0
-1602468000000,374.69,374.98,373.25,374.69,21597.490,1602471599999,8079080.76439,14169,9869.063,3691912.74543,0
-1602471600000,374.72,375.80,374.00,374.17,30570.842,1602475199999,11458757.94100,16682,15436.582,5787336.58470,0
-1602475200000,374.17,374.31,373.38,374.15,16625.593,1602478799999,6215906.39249,14579,8508.096,3181297.79859,0
-1602478800000,374.15,375.48,373.45,374.82,30346.758,1602482399999,11368643.88509,15313,13172.242,4936009.06525,0
-1602482400000,374.83,375.06,371.79,372.12,52272.274,1602485999999,19509296.74077,18668,20452.185,7636388.14746,0
-1602486000000,372.14,374.84,370.40,374.27,86541.436,1602489599999,32263293.18234,27093,41152.507,15348169.01194,0
-1602489600000,374.28,375.58,373.64,373.79,43049.209,1602493199999,16120988.48371,21304,21324.710,7987856.86874,0
-1602493200000,373.79,374.38,371.50,373.21,52943.212,1602496799999,19744365.41511,20047,25763.365,9609954.97077,0
-1602496800000,373.21,373.43,365.50,367.57,200113.217,1602500399999,73715909.77749,49232,83229.431,30646130.65869,0
-1602500400000,367.57,368.00,365.54,366.42,77848.618,1602503999999,28572458.83315,28455,38564.528,14158880.79667,0
-1602504000000,366.42,369.32,366.03,368.95,53572.437,1602507599999,19706992.88737,21809,31437.626,11566033.98841,0
-1602507600000,368.96,385.87,368.18,384.05,444095.353,1602511199999,168195323.70904,89244,247014.241,93505987.30067,0
-1602511200000,384.05,384.98,382.20,383.18,120971.154,1602514799999,46391423.87390,34377,52759.722,20238760.47320,0
-1602514800000,383.19,387.62,383.18,385.88,148832.549,1602518399999,57386854.30001,39926,80099.421,30887357.69348,0
-1602518400000,385.85,388.51,385.11,387.15,103405.503,1602521999999,40035626.07350,34726,49508.889,19172502.73160,0
-1602522000000,387.15,388.43,385.54,388.10,70046.022,1602525599999,27118707.38311,27108,30596.803,11847507.17470,0
-1602525600000,388.10,389.30,387.52,388.39,55935.955,1602529199999,21736332.47136,24693,27998.139,10881902.99543,0
-1602529200000,388.38,389.82,387.11,388.24,52406.172,1602532799999,20365345.90014,23314,25119.101,9764325.28319,0
-1602532800000,388.24,388.75,387.39,387.65,31261.614,1602536399999,12130003.09721,16998,14159.206,5494903.56845,0
-1602536400000,387.66,393.60,387.54,392.84,100164.583,1602539999999,39170203.77485,35221,58966.442,23056771.70023,0
-1602540000000,392.84,395.43,391.20,392.95,100361.646,1602543599999,39510526.49419,34144,48373.633,19051537.31578,0
-1602543600000,392.95,393.39,384.77,386.73,137736.296,1602547199999,53448721.69602,37642,57137.097,22170233.98242,0
-1602547200000,386.72,388.15,383.20,386.47,85635.696,1602550799999,33058221.28760,30633,40298.491,15563575.57318,0
-1602550800000,386.46,386.47,383.11,386.05,57867.205,1602554399999,22275860.33818,22969,28791.556,11086668.10633,0
-1602554400000,386.04,386.04,382.49,384.44,60835.540,1602557999999,23369625.60874,24012,25621.185,9843239.65773,0
-1602558000000,384.43,385.34,381.60,383.26,76289.781,1602561599999,29275373.89883,25290,35628.880,13675379.93549,0
-1602561600000,383.25,385.43,382.68,384.39,46534.704,1602565199999,17877759.86917,19741,22511.837,8649020.76246,0
-1602565200000,384.38,386.28,384.10,385.07,48907.009,1602568799999,18849494.34522,18712,26791.313,10326409.76547,0
-1602568800000,385.07,385.12,382.79,383.68,54232.571,1602572399999,20813514.86333,18305,20365.538,7815771.75855,0
-1602572400000,383.68,383.68,380.36,383.09,72454.833,1602575999999,27698784.85473,24084,29551.854,11303192.35560,0
-1602576000000,383.10,384.70,382.75,384.58,52157.567,1602579599999,20014051.74909,21039,27314.378,10483406.98912,0
-1602579600000,384.58,384.70,382.66,383.53,37249.423,1602583199999,14297388.32141,18808,15398.582,5911317.39222,0
-1602583200000,383.54,387.54,378.67,384.74,213542.800,1602586799999,81887092.11374,46867,106191.208,40741135.41957,0
-1602586800000,384.76,385.97,383.86,384.57,56663.194,1602590399999,21803483.66569,22368,29011.024,11165947.70572,0
-1602590400000,384.57,385.44,382.50,382.95,56355.993,1602593999999,21640829.28006,23129,26619.144,10224437.05927,0
-1602594000000,382.99,382.99,375.50,377.81,210838.767,1602597599999,79985359.14712,51340,87531.336,33213767.96629,0
-1602597600000,377.83,379.74,374.25,379.61,167521.402,1602601199999,63212449.78359,41609,80304.786,30314717.29942,0
-1602601200000,379.61,380.98,378.63,379.16,73337.082,1602604799999,27849448.72368,25280,34481.782,13099208.26079,0
-1602604800000,379.15,380.59,377.44,380.18,58830.437,1602608399999,22304380.49034,21752,27228.947,10326164.36851,0
-1602608400000,380.18,380.29,376.12,376.40,43229.933,1602611999999,16346865.78593,19401,17249.254,6522494.51665,0
-1602612000000,376.41,379.48,375.95,377.76,57822.506,1602615599999,21846940.20009,21973,28292.400,10691325.12475,0
-1602615600000,377.76,380.03,377.04,378.12,36663.323,1602619199999,13895112.22525,18236,18101.808,6860579.38461,0
-1602619200000,378.12,380.20,378.02,380.05,19581.141,1602622799999,7422673.52064,16024,11470.672,4347703.00621,0
-1602622800000,380.05,383.12,379.56,382.76,46478.733,1602626399999,17711403.56602,22192,31157.714,11875192.59869,0
-1602626400000,382.76,382.99,380.81,381.08,27212.418,1602629999999,10386988.67017,18823,12310.732,4699422.86314,0
-1602630000000,381.08,382.41,380.50,381.12,23824.756,1602633599999,9087043.22470,17804,12865.817,4907301.55156,0
-1602633600000,381.11,385.09,379.78,384.54,74830.298,1602637199999,28654842.41485,22792,42235.833,16180040.87040,0
-1602637200000,384.53,384.90,382.74,383.69,33099.536,1602640799999,12693376.56826,16521,15213.349,5834011.42610,0
-1602640800000,383.69,384.13,381.77,382.19,30641.212,1602644399999,11722552.36589,17226,12863.550,4922944.30287,0
-1602644400000,382.19,383.60,381.27,381.40,28428.375,1602647999999,10875530.35065,18761,13605.973,5206649.97138,0
-1602648000000,381.41,383.08,380.02,382.09,61396.495,1602651599999,23423947.64481,21390,29326.042,11189566.19856,0
-1602651600000,382.08,382.89,381.03,382.47,33538.627,1602655199999,12807932.01343,16916,15322.211,5852583.72369,0
-1602655200000,382.47,383.33,381.08,382.97,34190.650,1602658799999,13062064.34680,15997,17082.729,6526858.56132,0
-1602658800000,382.96,383.40,381.10,382.43,38266.924,1602662399999,14614140.95636,16621,18068.567,6899613.39528,0
-1602662400000,382.43,383.25,381.58,382.73,34362.479,1602665999999,13148221.87572,17090,15622.179,5978412.64957,0
-1602666000000,382.73,383.27,381.10,381.57,29966.866,1602669599999,11450197.05861,17639,12200.015,4662573.85735,0
-1602669600000,381.59,381.99,377.63,379.38,96644.158,1602673199999,36693287.18887,27813,37611.495,14284288.26273,0
-1602673200000,379.37,381.20,378.89,378.95,44749.488,1602676799999,17011124.64126,19569,21392.743,8135164.61247,0
-1602676800000,378.95,381.92,378.30,381.63,50001.994,1602680399999,19024082.47491,20727,28193.448,10730719.46914,0
-1602680400000,381.63,387.69,381.02,386.69,127399.870,1602683999999,48989187.61842,37447,70399.530,27063176.41489,0
-1602684000000,386.69,387.72,378.54,380.94,212964.523,1602687599999,81443784.61524,48810,101237.089,38732193.71310,0
-1602687600000,381.01,381.34,375.00,375.92,137741.872,1602691199999,52063425.06826,36419,53648.271,20284122.67645,0
-1602691200000,375.90,377.70,373.12,375.79,132626.883,1602694799999,49813657.95653,34497,60947.447,22894906.62654,0
-1602694800000,375.79,375.79,373.50,374.61,83934.877,1602698399999,31450452.61555,23094,38544.482,14446880.40649,0
-1602698400000,374.61,376.35,373.32,375.88,63465.533,1602701999999,23787543.26057,22848,31276.900,11727114.10996,0
-1602702000000,375.88,376.94,374.85,375.07,33470.660,1602705599999,12586525.28671,17059,15795.891,5941690.35302,0
-1602705600000,375.07,376.85,374.71,376.59,28279.225,1602709199999,10620513.64624,16233,14743.607,5538147.65746,0
-1602709200000,376.59,377.99,375.35,375.53,33299.815,1602712799999,12547508.76735,17022,15090.721,5689121.68244,0
-1602712800000,375.53,377.67,375.53,377.30,40302.839,1602716399999,15177082.33660,16964,20415.378,7686873.62886,0
-1602716400000,377.31,379.70,377.15,378.75,50423.180,1602719999999,19086936.07418,19555,28771.000,10891198.60541,0
-1602720000000,378.75,379.20,377.11,377.77,35362.069,1602723599999,13375260.13902,15560,15340.086,5804143.31341,0
-1602723600000,377.78,379.28,376.45,377.56,42475.785,1602727199999,16042368.05933,19192,17606.842,6651243.72747,0
-1602727200000,377.57,377.92,375.55,375.75,33199.017,1602730799999,12509665.31519,16747,13089.088,4933834.02849,0
-1602730800000,375.74,377.05,375.55,376.74,24472.207,1602734399999,9212309.43087,15962,12195.682,4591000.65163,0
-1602734400000,376.74,377.82,375.36,377.06,35833.950,1602737999999,13495459.09041,17132,16137.051,6079450.43847,0
-1602738000000,377.07,379.92,376.69,378.73,38852.576,1602741599999,14697796.19618,18546,21040.330,7960583.29275,0
-1602741600000,378.74,381.28,377.30,379.03,60639.232,1602745199999,23000966.99003,22200,29589.116,11224137.73597,0
-1602745200000,379.06,379.87,378.09,378.90,38510.204,1602748799999,14581697.16454,14678,17564.240,6651173.02055,0
-1602748800000,378.90,379.68,374.61,375.07,83682.902,1602752399999,31520707.25674,26197,32486.261,12240669.99235,0
-1602752400000,375.07,375.34,370.20,372.36,219562.779,1602755999999,81880632.05288,51914,88149.914,32872530.42683,0
-1602756000000,372.33,373.66,371.57,373.43,61551.704,1602759599999,22938921.47965,25332,32360.382,12063728.77455,0
-1602759600000,373.44,373.93,371.35,372.01,58444.422,1602763199999,21779539.86166,26795,23836.567,8887308.30094,0
-1602763200000,372.01,381.35,369.50,375.33,224483.378,1602766799999,84026401.03275,53195,111420.577,41752523.97953,0
-1602766800000,375.33,377.67,373.60,376.99,85798.841,1602770399999,32207269.60286,28021,46763.689,17562805.23383,0
-1602770400000,376.99,377.16,374.40,375.87,50802.516,1602773999999,19084774.09055,23074,23152.658,8697057.37868,0
-1602774000000,375.87,377.20,374.69,376.63,50172.217,1602777599999,18873666.02228,22528,25526.410,9603620.44769,0
-1602777600000,376.63,378.51,374.00,374.91,115055.310,1602781199999,43263312.62581,33972,50679.361,19063132.35079,0
-1602781200000,374.91,378.95,374.83,378.08,66371.472,1602784799999,25033799.00270,23138,33022.027,12454692.93485,0
-1602784800000,378.07,378.76,376.50,376.61,37327.241,1602788399999,14096917.97425,18815,15852.396,5987769.61585,0
-1602788400000,376.61,378.94,376.35,378.39,54874.287,1602791999999,20730312.10800,21865,29274.295,11060662.00569,0
-1602792000000,378.38,382.60,378.20,380.25,93470.217,1602795599999,35541360.86053,29623,54313.861,20657772.29871,0
-1602795600000,380.25,380.65,377.30,378.00,47336.973,1602799199999,17901479.04299,21116,24795.499,9377301.03904,0
-1602799200000,378.01,378.77,376.53,377.25,27883.345,1602802799999,10533809.72945,15924,13973.031,5279942.02656,0
-1602802800000,377.25,377.97,376.23,377.63,31273.568,1602806399999,11796228.68545,17091,14331.666,5406467.77754,0
-1602806400000,377.63,378.19,375.68,377.95,38770.687,1602809999999,14617200.32304,17868,19808.067,7469618.22806,0
-1602810000000,377.95,379.91,377.90,379.68,42198.470,1602813599999,16003603.85729,19186,23763.982,9012990.14339,0
-1602813600000,379.69,379.92,378.24,378.46,26553.020,1602817199999,10061157.85428,15795,11416.996,4326712.34509,0
-1602817200000,378.47,379.15,376.90,378.03,30142.126,1602820799999,11386288.37284,15944,13762.674,5199624.55821,0
-1602820800000,378.04,378.09,364.33,368.93,457024.633,1602824399999,168824937.77172,85986,209846.458,77498004.59772,0
-1602824400000,368.93,372.17,367.82,370.00,120802.436,1602827999999,44724370.78049,33659,53666.861,19877452.58476,0
-1602828000000,370.00,371.00,368.71,370.08,41258.010,1602831599999,15254669.98156,22053,19114.564,7069244.23752,0
-1602831600000,370.08,370.40,368.60,368.60,40801.104,1602835199999,15081731.35629,19252,16562.926,6122837.04693,0
-1602835200000,368.59,371.10,367.20,368.32,85322.437,1602838799999,31504440.83505,28881,41738.444,15415132.67319,0
-1602838800000,368.32,368.81,360.53,363.28,246784.103,1602842399999,89856291.70245,54597,109503.327,39881531.54224,0
-1602842400000,363.27,366.95,362.93,364.64,72759.230,1602845999999,26567870.09844,26450,35671.781,13026361.47839,0
-1602846000000,364.64,371.59,364.24,369.94,125327.870,1602849599999,46144161.51045,32277,69236.398,25499844.12013,0
-1602849600000,369.94,370.27,367.76,368.82,78825.139,1602853199999,29077708.57336,27981,39999.943,14760034.82248,0
-1602853200000,368.82,369.70,367.66,368.74,44244.157,1602856799999,16309426.12887,20681,19860.761,7322560.23043,0
-1602856800000,368.75,369.80,366.20,367.18,59443.523,1602860399999,21878897.02763,20702,26363.323,9705755.99447,0
-1602860400000,367.18,367.81,365.35,367.07,66923.398,1602863999999,24528965.50607,22989,31994.194,11729847.58922,0
-1602864000000,367.07,368.36,365.46,367.58,49418.100,1602867599999,18134734.25732,20721,23829.121,8746975.55056,0
-1602867600000,367.58,368.34,366.01,367.00,41098.711,1602871199999,15096684.36515,17250,21617.101,7941297.28211,0
-1602871200000,366.99,369.32,366.88,368.61,37838.764,1602874799999,13947434.20574,18276,19958.269,7357107.37955,0
-1602874800000,368.62,369.00,365.06,365.24,33491.378,1602878399999,12289049.66772,16746,14658.057,5380292.02246,0
-1602878400000,365.27,366.65,363.74,366.40,51481.210,1602881999999,18808136.91529,20121,25775.934,9419847.03541,0
-1602882000000,366.40,366.65,364.03,366.07,25745.349,1602885599999,9410943.50451,16260,13723.826,5015430.22512,0
-1602885600000,366.08,367.29,364.97,366.21,23139.653,1602889199999,8475637.46481,17810,11178.174,4095734.92266,0
-1602889200000,366.20,366.94,364.88,365.41,24712.862,1602892799999,9042948.70968,16429,9779.478,3580496.98721,0
-1602892800000,365.42,365.95,363.19,364.36,48838.357,1602896399999,17797395.48977,20851,24987.335,9109589.31324,0
-1602896400000,364.36,368.18,363.85,367.06,38906.426,1602899999999,14238333.49566,19609,21895.923,8012537.19852,0
-1602900000000,367.06,368.73,366.88,367.91,29134.544,1602903599999,10715910.27688,17802,15703.949,5777482.85890,0
-1602903600000,367.91,368.45,367.12,368.36,20748.927,1602907199999,7630252.55203,14110,10277.867,3780378.47771,0
-1602907200000,368.36,368.83,367.30,367.73,17134.133,1602910799999,6305648.98669,16118,8663.117,3188903.72223,0
-1602910800000,367.74,368.32,367.12,368.08,14950.689,1602914399999,5498286.02595,13699,8020.761,2949993.67163,0
-1602914400000,368.09,369.44,367.00,367.38,31186.381,1602917999999,11475652.56163,17348,17741.241,6529807.59463,0
-1602918000000,367.38,368.60,367.28,367.82,19589.998,1602921599999,7207167.97748,15387,10713.738,3941608.29339,0
-1602921600000,367.82,368.56,366.41,366.48,31116.162,1602925199999,11433268.21842,16028,13382.411,4919109.93926,0
-1602925200000,366.48,367.81,366.28,367.65,26994.285,1602928799999,9909396.93635,18473,14915.964,5476281.78855,0
-1602928800000,367.66,368.37,367.20,368.36,18696.257,1602932399999,6876712.80798,16049,10733.295,3948331.18056,0
-1602932400000,368.37,368.37,367.46,368.07,17542.231,1602935999999,6454555.22151,15268,8919.299,3281913.15908,0
-1602936000000,368.05,368.39,366.50,367.84,26523.648,1602939599999,9747863.24706,16145,12150.152,4466217.10504,0
-1602939600000,367.84,368.14,365.50,365.95,43804.405,1602943199999,16061291.23504,20640,19758.801,7246609.54489,0
-1602943200000,365.95,369.00,364.30,368.39,87922.787,1602946799999,32252275.54557,29375,49388.128,18128410.40916,0
-1602946800000,368.39,370.91,367.29,367.70,75369.941,1602950399999,27806932.05841,25294,40187.906,14834596.10606,0
-1602950400000,367.69,368.11,365.90,366.64,37674.579,1602953999999,13824039.55507,18617,17006.925,6241880.18928,0
-1602954000000,366.64,367.16,366.00,366.95,17716.810,1602957599999,6494657.48183,14553,9801.660,3593199.90747,0
-1602957600000,366.96,367.34,366.35,367.14,14709.982,1602961199999,5395977.23186,13670,6771.198,2484401.61727,0
-1602961200000,367.14,367.57,366.47,366.97,20281.738,1602964799999,7441706.42388,15736,7792.207,2859433.27342,0
-1602964800000,366.97,367.73,366.02,367.17,24971.573,1602968399999,9155908.32020,17535,13355.737,4896465.56930,0
-1602968400000,367.17,368.45,367.16,367.70,16395.064,1602971999999,6031180.41970,16356,9042.738,3326647.96598,0
-1602972000000,367.71,368.30,367.16,367.79,13009.973,1602975599999,4784366.54672,15858,6575.261,2418132.07069,0
-1602975600000,367.79,369.00,367.57,368.26,17432.309,1602979199999,6420742.40458,16264,9014.992,3320587.28375,0
-1602979200000,368.26,369.72,367.16,368.86,35470.011,1602982799999,13077007.12050,15939,18184.654,6705383.64723,0
-1602982800000,368.87,369.99,368.83,369.71,22207.306,1602986399999,8205690.37235,14479,13076.796,4832222.42437,0
-1602986400000,369.71,369.90,368.51,369.04,14696.086,1602989999999,5423820.36253,15614,5491.088,2026753.59675,0
-1602990000000,369.04,369.21,368.34,368.49,11461.774,1602993599999,4226664.07929,18036,5151.139,1899924.97126,0
-1602993600000,368.50,369.36,368.00,368.48,20908.188,1602997199999,7708001.24980,15202,9738.622,3590961.52239,0
-1602997200000,368.48,369.24,368.42,369.10,12697.310,1603000799999,4684009.44827,13496,7068.126,2607622.75093,0
-1603000800000,369.09,375.60,368.58,373.88,127375.483,1603004399999,47433501.98538,37714,82665.278,30775076.84392,0
-1603004400000,373.85,374.54,372.86,374.10,45256.915,1603007999999,16908787.41964,19630,24962.722,9328794.66960,0
-1603008000000,374.10,376.50,372.12,373.43,64720.829,1603011599999,24197615.61193,24992,28086.576,10511178.48599,0
-1603011600000,373.43,374.05,371.50,372.04,39571.812,1603015199999,14754914.38056,20371,10961.290,4090399.81738,0
-1603015200000,372.02,373.25,372.00,372.72,22743.677,1603018799999,8474222.58585,17780,13852.603,5162046.85993,0
-1603018800000,372.72,373.00,372.45,372.85,14518.112,1603022399999,5413008.80475,13635,8444.157,3148665.10224,0
-1603022400000,372.85,373.50,372.69,373.36,25713.713,1603025999999,9593019.57530,19231,16833.628,6280493.71809,0
-1603026000000,373.36,374.11,373.11,374.03,26061.173,1603029599999,9738019.78915,17454,14542.068,5434664.52039,0
-1603029600000,374.03,377.70,373.89,375.33,120345.929,1603033199999,45221358.99999,32864,71330.714,26810481.97455,0
-1603033200000,375.32,375.96,374.81,375.73,22255.057,1603036799999,8354330.20903,16130,10763.539,4041278.82676,0
-1603036800000,375.73,376.27,374.97,375.72,22150.320,1603040399999,8320902.71173,15956,10074.395,3784792.48604,0
-1603040400000,375.71,376.53,375.07,376.46,20564.388,1603043999999,7725042.90377,14481,10758.846,4042474.75659,0
-1603044000000,376.45,377.03,375.63,375.74,22874.328,1603047599999,8609431.72540,16271,10470.534,3941386.90006,0
-1603047600000,375.74,376.08,375.14,375.77,10499.391,1603051199999,3944524.03575,15822,5686.284,2136613.39079,0
-1603051200000,375.76,375.85,374.97,375.79,14383.567,1603054799999,5400969.15735,14492,6115.713,2296673.84285,0
-1603054800000,375.78,376.57,375.46,375.93,14888.922,1603058399999,5598670.81869,14975,8484.364,3190701.17788,0
-1603058400000,375.92,377.49,375.49,376.92,25188.411,1603061999999,9485319.19202,15842,13474.948,5074646.03523,0
-1603062000000,376.91,378.80,376.65,378.29,50084.781,1603065599999,18926427.94319,20286,28405.143,10735780.85106,0
-1603065600000,378.28,379.99,373.12,375.45,110136.892,1603069199999,41493533.32724,33104,53602.728,20206518.81485,0
-1603069200000,375.45,376.08,374.50,375.10,33970.455,1603072799999,12757175.84753,17171,17004.068,6387405.76846,0
-1603072800000,375.10,375.91,374.60,375.44,30200.208,1603076399999,11334342.49581,15114,15643.929,5871676.72884,0
-1603076400000,375.43,375.82,372.72,373.13,48488.243,1603079999999,18132202.22571,18482,19725.878,7378539.13555,0
-1603080000000,373.09,374.29,372.81,373.90,24622.124,1603083599999,9203308.45120,15002,13218.553,4941049.51635,0
-1603083600000,373.90,374.60,373.33,374.24,26987.121,1603087199999,10089141.61982,15705,14078.028,5263782.06264,0
-1603087200000,374.24,375.80,373.56,375.11,53577.336,1603090799999,20087899.59974,17635,34943.300,13102210.88287,0
-1603090800000,375.10,375.89,374.62,375.07,25814.550,1603094399999,9687764.37786,14840,15041.470,5645811.44278,0
-1603094400000,375.07,375.90,374.32,375.67,28682.198,1603097999999,10759921.00705,16323,12328.000,4625954.29503,0
-1603098000000,375.67,376.50,375.01,376.27,41758.818,1603101599999,15694924.65122,16894,25213.993,9477783.20097,0
-1603101600000,376.27,376.47,375.19,375.93,32489.111,1603105199999,12212113.96817,19112,16176.014,6081326.29234,0
-1603105200000,375.93,377.60,375.56,375.80,53064.832,1603108799999,19982354.81450,22080,27726.799,10439853.66484,0
-1603108800000,375.80,377.64,375.65,376.74,45769.047,1603112399999,17243852.76782,21394,25222.054,9503172.34878,0
-1603112400000,376.74,382.34,376.73,380.70,177919.272,1603115999999,67572244.91109,42953,105738.034,40160090.00282,0
-1603116000000,380.69,381.80,378.65,379.43,84803.560,1603119599999,32219904.43124,29050,40076.857,15230884.39318,0
-1603119600000,379.42,384.26,379.10,383.76,138106.492,1603123199999,52756140.80621,35881,79475.633,30360413.16966,0
-1603123200000,383.76,384.53,382.03,382.55,73889.728,1603126799999,28317107.72924,28124,33751.120,12937348.87739,0
-1603126800000,382.55,383.06,380.38,380.60,44409.316,1603130399999,16955812.20476,18619,18900.157,7219668.86164,0
-1603130400000,380.61,381.25,378.46,378.86,64499.391,1603133999999,24499342.60741,22669,24263.228,9221272.76710,0
-1603134000000,378.85,380.00,378.61,379.74,32604.062,1603137599999,12368425.44166,15708,17964.077,6815443.54332,0
-1603137600000,379.74,380.08,378.30,379.55,28962.355,1603141199999,10984456.50959,18726,15640.324,5933154.98809,0
-1603141200000,379.55,380.29,378.76,379.36,21937.840,1603144799999,8328654.06064,20133,10982.281,4170638.28789,0
-1603144800000,379.36,379.86,376.57,379.03,55496.691,1603148399999,20990187.64099,22817,25147.881,9514470.09431,0
-1603148400000,379.02,380.02,378.33,379.47,27823.983,1603151999999,10553001.76168,15261,12180.505,4620545.33249,0
-1603152000000,379.47,379.60,378.02,379.09,32181.862,1603155599999,12186484.14653,16510,14617.906,5535681.69224,0
-1603155600000,379.08,380.00,378.01,378.69,29466.056,1603159199999,11163894.80005,14241,15084.664,5715243.08944,0
-1603159200000,378.69,379.66,378.44,378.85,19686.075,1603162799999,7464780.96090,15381,10178.031,3859724.34416,0
-1603162800000,378.84,381.19,378.47,380.40,41061.417,1603166399999,15603679.56157,18785,23659.064,8991044.72415,0
-1603166400000,380.39,380.45,378.60,378.77,30184.202,1603169999999,11456845.88024,16983,12440.488,4723578.11284,0
-1603170000000,378.77,379.23,377.37,378.37,51805.672,1603173599999,19600413.60634,18207,22227.088,8412105.63355,0
-1603173600000,378.36,379.45,377.53,378.76,45135.080,1603177199999,17086655.42542,19715,25457.201,9638617.39086,0
-1603177200000,378.76,380.06,374.57,375.72,134941.232,1603180799999,50884968.17496,29013,55076.195,20783627.78204,0
-1603180800000,375.72,375.75,373.88,374.71,87733.587,1603184399999,32888014.50382,23093,37124.768,13918824.20173,0
-1603184400000,374.73,377.11,374.44,376.32,53859.623,1603187999999,20241077.10153,22063,30250.020,11368205.53976,0
-1603188000000,376.31,376.95,375.12,376.60,42803.881,1603191599999,16093953.01657,17998,19353.749,7278159.70827,0
-1603191600000,376.60,377.86,364.90,368.00,338173.613,1603195199999,125325312.50111,66321,146647.763,54337511.18904,0
-1603195200000,368.00,370.53,366.95,369.53,96993.221,1603198799999,35829733.54793,26549,47755.931,17643086.95574,0
-1603198800000,369.52,370.65,367.60,370.33,89126.141,1603202399999,32896646.63892,26848,39948.909,14749320.47108,0
-1603202400000,370.38,370.39,368.77,369.10,65827.886,1603205999999,24323451.75615,23902,31652.626,11696803.89680,0
-1603206000000,369.10,373.43,368.50,371.20,136865.594,1603209599999,50837193.52961,34405,70580.451,26220327.12910,0
-1603209600000,371.20,372.97,370.17,371.20,68976.440,1603213199999,25634528.57288,27307,33843.962,12580821.74451,0
-1603213200000,371.21,372.91,369.77,370.26,58030.665,1603216799999,21539035.41122,22470,27039.808,10040268.82730,0
-1603216800000,370.26,370.77,368.15,369.99,55661.259,1603220399999,20555498.57700,20068,26797.512,9897341.84208,0
-1603220400000,370.00,370.29,368.00,368.68,43829.645,1603223999999,16171287.55621,17239,20911.960,7715888.31880,0
-1603224000000,368.62,368.95,366.56,368.25,61994.367,1603227599999,22810788.23522,23732,25034.989,9214526.68489,0
-1603227600000,368.28,370.20,367.65,369.95,25616.913,1603231199999,9449067.64149,17019,13073.422,4822792.99238,0
-1603231200000,369.96,370.47,368.32,369.37,25087.258,1603234799999,9267586.24097,16271,13248.991,4894880.74649,0
-1603234800000,369.37,369.97,367.45,368.74,27280.126,1603238399999,10059819.32901,15239,12605.484,4648714.15135,0
-1603238400000,368.74,372.85,367.90,372.13,67187.202,1603241999999,24921067.62298,24210,34232.377,12700204.73462,0
-1603242000000,372.13,372.68,370.30,371.36,44981.005,1603245599999,16714781.52458,21046,19144.657,7115161.84047,0
-1603245600000,371.36,372.50,370.71,371.68,43621.525,1603249199999,16206087.54653,17226,23496.067,8729076.54733,0
-1603249200000,371.69,379.88,371.69,378.33,213681.077,1603252799999,80434835.04796,51416,118947.083,44767354.13596,0
-1603252800000,378.32,382.00,377.69,381.31,147247.852,1603256399999,55851489.08403,32910,83636.533,31735637.59026,0
-1603256400000,381.34,382.36,378.85,380.22,88661.488,1603259999999,33729717.63470,25852,43986.583,16739471.17857,0
-1603260000000,380.22,382.76,379.92,380.09,76907.062,1603263599999,29319037.08681,23276,42457.199,16188274.38452,0
-1603263600000,380.09,380.64,378.13,379.45,89350.329,1603267199999,33871731.59217,22816,37985.135,14400977.38580,0
-1603267200000,379.44,379.76,377.20,377.40,62782.489,1603270799999,23749671.61239,19472,25568.320,9674013.69920,0
-1603270800000,377.40,379.20,376.20,378.73,52810.297,1603274399999,19972873.76052,18988,23921.993,9049747.45986,0
-1603274400000,378.74,381.20,378.33,379.20,75224.294,1603277999999,28579367.98509,23689,41558.099,15790228.21759,0
-1603278000000,379.21,380.74,377.02,379.62,103325.375,1603281599999,39170427.99040,26931,46783.170,17740003.11730,0
-1603281600000,379.63,383.00,377.75,381.44,152587.162,1603285199999,58042635.99937,41016,85113.261,32385336.43774,0
-1603285200000,381.44,386.25,380.26,385.25,230372.149,1603288799999,88405386.20499,53384,123946.043,47579352.46705,0
-1603288800000,385.26,391.18,383.29,388.96,292017.975,1603292399999,113164784.52923,61305,150956.306,58503430.05696,0
-1603292400000,388.97,392.80,385.90,392.49,172633.035,1603295999999,67142666.16481,48654,88542.818,34460502.33831,0
-1603296000000,392.51,400.38,392.46,396.74,453192.830,1603299599999,179894679.38022,95438,225680.858,89601954.39642,0
-1603299600000,396.77,398.53,394.45,395.45,137271.749,1603303199999,54444151.79644,36970,59853.529,23744237.70099,0
-1603303200000,395.46,396.61,393.19,394.81,72130.991,1603306799999,28462230.97888,26103,29262.073,11550733.31892,0
-1603306800000,394.82,395.44,391.23,391.56,110207.262,1603310399999,43294136.60585,32184,45421.673,17850899.04172,0
-1603310400000,391.56,394.97,391.34,394.74,65043.743,1603313999999,25567160.96010,22711,36984.595,14543523.13309,0
-1603314000000,394.74,397.34,391.75,395.70,104405.820,1603317599999,41219600.99794,34341,47602.187,18802568.36703,0
-1603317600000,395.71,402.80,395.33,400.68,189471.873,1603321199999,75532784.53798,51667,104358.850,41610395.66775,0
-1603321200000,400.68,401.18,388.00,390.96,300727.881,1603324799999,118192975.74181,64805,122645.300,48205531.35284,0
-1603324800000,390.95,397.24,390.57,396.50,102634.031,1603328399999,40468780.23570,35521,55578.448,21919720.68734,0
-1603328400000,396.50,398.53,394.79,395.70,70892.322,1603331999999,28133097.89509,25506,33806.620,13419187.56265,0
-1603332000000,395.70,396.15,392.00,393.76,92371.241,1603335599999,36371948.01821,24934,41077.389,16173579.32691,0
-1603335600000,393.77,395.06,392.55,392.90,44255.222,1603339199999,17428130.07797,19833,21030.591,8282798.11914,0
-1603339200000,392.91,394.91,392.04,394.42,49082.170,1603342799999,19324584.86055,19758,23575.850,9283199.22619,0
-1603342800000,394.42,396.68,393.05,395.11,59605.021,1603346399999,23564317.55748,22934,28794.454,11382600.53803,0
-1603346400000,395.11,396.82,394.53,396.24,43219.209,1603349999999,17102355.99580,19368,22514.980,8909965.80784,0
-1603350000000,396.24,396.24,394.21,395.29,46039.432,1603353599999,18186229.43300,17437,18860.542,7450196.57183,0
-1603353600000,395.29,399.70,395.16,398.11,104498.955,1603357199999,41555524.04296,32214,53311.085,21198022.00214,0
-1603357200000,398.15,399.30,392.09,397.50,184731.956,1603360799999,73210999.56030,45086,87350.903,34617304.27335,0
-1603360800000,397.50,409.75,396.40,408.89,286541.721,1603364399999,116122437.42918,70545,154450.900,62554892.40479,0
-1603364400000,408.87,416.63,408.87,415.76,308077.149,1603367999999,127197805.02015,70115,162684.446,67187331.65531,0
-1603368000000,415.82,416.53,408.20,412.08,205430.163,1603371599999,84584837.28476,50218,93412.884,38467852.10147,0
-1603371600000,412.08,416.45,411.55,413.31,123559.306,1603375199999,51176380.94960,36032,62736.521,25989901.70704,0
-1603375200000,413.27,414.97,410.78,414.70,106621.450,1603378799999,44001846.83281,31724,57329.888,23669115.98184,0
-1603378800000,414.70,418.00,412.74,414.92,131821.009,1603382399999,54704445.86239,38069,66140.765,27458296.93272,0
-1603382400000,414.96,417.78,413.50,417.00,152015.381,1603385999999,63206429.03104,43284,71284.447,29647266.25710,0
-1603386000000,417.01,419.50,414.05,417.83,187753.890,1603389599999,78321125.40291,48685,87141.961,36358649.13431,0
-1603389600000,417.84,418.78,415.46,418.38,71890.992,1603393199999,29991041.82349,26736,32277.346,13467616.93010,0
-1603393200000,418.40,419.80,415.60,416.09,129536.806,1603396799999,54127299.80672,38457,59424.489,24840777.81396,0
-1603396800000,416.09,420.00,416.08,417.91,96532.798,1603400399999,40390171.84451,29712,52000.243,21758340.66110,0
-1603400400000,417.90,419.30,411.38,418.24,113803.863,1603403999999,47370512.70746,33924,47018.547,19578879.69798,0
-1603404000000,418.21,421.90,414.69,415.39,189423.234,1603407599999,79291351.73439,43569,94384.559,39544310.71455,0
-1603407600000,415.37,416.87,412.36,414.39,118396.763,1603411199999,49074111.13718,32562,54967.822,22789452.71927,0
-1603411200000,414.38,414.64,409.44,412.69,139172.700,1603414799999,57341065.77156,37801,63260.479,26069730.82048,0
-1603414800000,412.68,414.53,411.80,413.02,58826.126,1603418399999,24313923.93477,20672,31661.085,13089565.82973,0
-1603418400000,413.03,415.94,412.46,414.76,49728.810,1603421999999,20603488.71172,19603,26126.296,10827872.28506,0
-1603422000000,414.76,416.21,413.19,413.95,46384.115,1603425599999,19229936.77983,19540,20967.896,8696406.10262,0
-1603425600000,413.93,415.00,412.67,412.67,38572.808,1603429199999,15962367.83033,16968,18261.943,7559168.52111,0
-1603429200000,412.67,417.28,412.13,417.03,72254.562,1603432799999,30021355.36009,24191,39579.394,16445012.88365,0
-1603432800000,417.04,417.16,412.89,413.33,66110.436,1603436399999,27407014.63069,23638,30918.803,12819296.03159,0
-1603436400000,413.33,414.65,412.30,413.16,79079.797,1603439999999,32691799.75571,21937,31436.903,12999243.83371,0
-1603440000000,413.16,415.95,412.00,413.78,71901.027,1603443599999,29803181.63845,24584,34220.408,14186660.49789,0
-1603443600000,413.78,415.55,413.50,415.15,40375.457,1603447199999,16751090.21531,20650,22199.113,9209782.10111,0
-1603447200000,415.14,419.99,415.14,417.94,173137.434,1603450799999,72285476.42569,39389,93204.432,38920001.29474,0
-1603450800000,417.93,419.65,416.24,417.13,107526.414,1603454399999,44949871.48684,28977,53266.067,22273409.15942,0
-1603454400000,417.14,418.41,415.60,417.97,74300.487,1603457999999,30964426.32672,24451,39277.440,16371730.87767,0
-1603458000000,417.97,419.05,415.88,416.40,82196.757,1603461599999,34317777.16289,24840,39294.739,16407929.88202,0
-1603461600000,416.42,417.46,413.10,413.71,114999.353,1603465199999,47762859.26529,34191,48223.534,20035903.32166,0
-1603465200000,413.72,415.50,411.37,412.31,135886.674,1603468799999,56161727.59241,37251,60217.140,24890846.82436,0
-1603468800000,412.31,413.80,401.82,406.00,389149.547,1603472399999,158332114.07825,86654,171359.821,69725382.08472,0
-1603472400000,406.08,408.15,404.65,405.56,107430.118,1603475999999,43641962.09374,29122,49096.695,19952261.98046,0
-1603476000000,405.56,408.43,405.39,407.54,53166.836,1603479599999,21642741.60923,19715,30495.263,12415578.84653,0
-1603479600000,407.53,409.77,407.04,409.72,42473.113,1603483199999,17339301.42839,18485,22952.704,9373476.40036,0
-1603483200000,409.73,410.43,408.24,409.33,49022.109,1603486799999,20063882.04966,20237,23087.181,9452287.85493,0
-1603486800000,409.33,410.40,407.70,408.90,34388.425,1603490399999,14058377.24843,18999,13080.307,5349019.44872,0
-1603490400000,408.90,410.12,407.52,409.44,36244.523,1603493999999,14817890.25189,17852,19554.430,7994041.39775,0
-1603494000000,409.44,410.38,408.10,409.40,42334.567,1603497599999,17330228.31800,16748,19278.970,7891477.10123,0
-1603497600000,409.41,410.20,407.33,408.50,37222.598,1603501199999,15212628.20441,18201,18184.970,7434051.55333,0
-1603501200000,408.51,412.00,408.44,411.40,51132.311,1603504799999,20995936.10766,22630,28486.894,11696659.64863,0
-1603504800000,411.39,414.00,410.79,412.67,57474.053,1603508399999,23714137.18909,22177,31801.938,13122028.46281,0
-1603508400000,412.66,414.39,411.26,412.05,54646.972,1603511999999,22553841.75561,21530,23558.490,9727702.10339,0
-1603512000000,412.05,413.60,411.69,412.19,41188.603,1603515599999,16991857.02937,17181,19821.828,8178520.19901,0
-1603515600000,412.19,413.26,411.48,412.87,31669.209,1603519199999,13056683.45604,16901,15437.498,6366862.15246,0
-1603519200000,412.88,413.10,411.68,412.03,24903.915,1603522799999,10271406.32141,15797,12187.493,5027121.69686,0
-1603522800000,412.04,412.85,410.01,410.51,48825.428,1603526399999,20084975.91941,20440,20543.164,8452369.48306,0
-1603526400000,410.52,411.62,408.26,409.66,65343.925,1603529999999,26770754.43022,23754,28051.873,11493504.07323,0
-1603530000000,409.66,412.10,408.16,411.22,55811.813,1603533599999,22909350.81094,21638,29436.594,12086106.80149,0
-1603533600000,411.21,413.77,410.11,413.38,60483.396,1603537199999,24944247.71483,21763,32137.342,13256983.69969,0
-1603537200000,413.38,414.97,412.12,414.68,46674.973,1603540799999,19293193.36060,21920,24229.594,10018081.15451,0
-1603540800000,414.67,415.60,412.66,412.97,52962.648,1603544399999,21915595.20434,21083,25903.611,10723584.79858,0
-1603544400000,412.97,414.94,412.64,413.94,38380.807,1603547999999,15885662.48464,18207,19848.876,8216503.26486,0
-1603548000000,413.93,416.90,411.02,415.21,195926.445,1603551599999,81059678.15689,47788,93247.494,38592323.29936,0
-1603551600000,415.21,417.16,414.02,414.46,107442.411,1603555199999,44679841.91866,31252,47367.864,19704867.93187,0
-1603555200000,414.46,415.26,411.61,413.41,85233.907,1603558799999,35214388.60045,26740,37238.470,15388058.71896,0
-1603558800000,413.41,414.86,413.27,414.28,39473.703,1603562399999,16346189.69149,17053,21083.471,8731734.75776,0
-1603562400000,414.29,414.51,412.80,413.44,33653.228,1603565999999,13917771.83215,15246,13419.481,5550204.31348,0
-1603566000000,413.44,414.40,411.73,413.60,30785.575,1603569599999,12716945.59125,16733,11833.027,4890767.33821,0
-1603569600000,413.60,413.88,410.20,411.65,43212.134,1603573199999,17800466.81824,19464,16682.623,6875320.32172,0
-1603573200000,411.65,412.65,409.04,410.30,55468.992,1603576799999,22785420.17350,23470,22460.539,9229781.49441,0
-1603576800000,410.30,411.91,408.28,411.51,50775.391,1603580399999,20826330.87012,20790,23502.185,9638558.72698,0
-1603580400000,411.51,412.69,411.11,412.34,20916.493,1603583999999,8619399.32980,19098,9329.136,3844978.26765,0
-1603584000000,412.34,413.88,410.60,413.40,42934.070,1603587599999,17705229.53333,19645,20973.971,8650038.09647,0
-1603587600000,413.40,414.13,412.43,413.52,27571.692,1603591199999,11396959.05895,15813,14794.444,6116561.70180,0
-1603591200000,413.52,413.82,412.41,412.58,24354.563,1603594799999,10059472.11384,14980,8512.419,3516734.61257,0
-1603594800000,412.58,416.50,411.50,415.34,120985.547,1603598399999,50108314.06412,36636,56989.685,23616578.61012,0
-1603598400000,415.36,417.89,414.41,417.00,79906.988,1603601999999,33256251.60953,25503,43648.943,18169959.50294,0
-1603602000000,417.00,417.00,403.20,406.68,251444.259,1603605599999,102842276.32943,57526,95682.904,39099977.66601,0
-1603605600000,406.68,409.31,405.50,408.55,87451.282,1603609199999,35683941.64876,27105,42758.604,17451570.53856,0
-1603609200000,408.55,409.85,407.73,409.65,54832.314,1603612799999,22417937.19566,19264,26078.123,10664392.06831,0
-1603612800000,409.65,409.77,407.50,409.27,51681.919,1603616399999,21127806.31151,20173,22711.129,9286640.09848,0
-1603616400000,409.28,409.33,407.35,408.14,35325.107,1603619999999,14416274.35885,17877,13811.939,5637448.27238,0
-1603620000000,408.14,408.52,405.86,407.99,46920.179,1603623599999,19112305.00076,20627,19240.642,7839234.39286,0
-1603623600000,407.99,407.99,404.71,407.17,78093.748,1603627199999,31738035.05728,25552,35398.199,14391595.77987,0
-1603627200000,407.17,408.77,406.18,407.75,46450.867,1603630799999,18941814.40671,18501,25125.037,10246290.02569,0
-1603630800000,407.75,409.45,407.05,408.13,42790.392,1603634399999,17476018.86871,18570,22443.079,9167895.15143,0
-1603634400000,408.13,408.93,407.43,408.38,25511.991,1603637999999,10413179.96250,15708,11288.433,4608002.56958,0
-1603638000000,408.37,409.05,405.50,406.11,51902.669,1603641599999,21135246.27868,23637,20746.265,8449817.25129,0
-1603641600000,406.04,409.00,402.60,408.02,85345.416,1603645199999,34669231.98907,29154,38147.869,15515979.49574,0
-1603645200000,408.01,408.83,407.12,407.90,24932.344,1603648799999,10171139.61656,16243,13329.092,5438380.50920,0
-1603648800000,407.90,408.20,405.98,406.96,26404.166,1603652399999,10748567.50229,16562,12550.088,5109814.21134,0
-1603652400000,406.96,408.40,406.94,408.33,20132.679,1603655999999,8207757.36120,13998,12669.967,5166763.71378,0
-1603656000000,408.34,408.88,407.48,407.53,17279.808,1603659599999,7053608.55344,14742,7679.363,3135782.14917,0
-1603659600000,407.53,408.29,406.85,408.01,23181.927,1603663199999,9447712.61121,16132,10918.188,4450993.09103,0
-1603663200000,408.00,408.12,404.51,406.29,55374.420,1603666799999,22474364.78598,18849,23810.900,9665217.50449,0
-1603666800000,406.30,407.50,405.73,406.14,25644.260,1603670399999,10425155.93261,14852,12043.572,4896396.16001,0
-1603670400000,406.14,408.80,403.00,408.18,120738.137,1603673999999,48970733.67612,33596,58898.736,23907546.15653,0
-1603674000000,408.19,409.36,407.07,408.50,61574.047,1603677599999,25143928.59693,23578,30827.698,12588188.67106,0
-1603677600000,408.50,410.12,407.80,409.09,71087.517,1603681199999,29090949.77093,21842,38373.311,15706157.10719,0
-1603681200000,409.09,411.18,408.44,408.97,69703.244,1603684799999,28568305.86823,23641,32314.599,13248144.67765,0
-1603684800000,408.96,409.28,407.00,408.18,53193.403,1603688399999,21720187.50361,20274,26097.891,10659560.89312,0
-1603688400000,408.25,409.18,406.20,407.15,51008.146,1603691999999,20799248.29677,18318,21082.060,8597363.50114,0
-1603692000000,407.15,407.73,405.48,406.55,59681.341,1603695599999,24255841.88064,19929,26314.989,10697672.45164,0
-1603695600000,406.55,406.87,404.54,405.29,61145.899,1603699199999,24811170.52719,21228,24925.236,10115742.06207,0
-1603699200000,405.32,407.00,401.00,406.22,168568.609,1603702799999,68117485.65915,39284,75378.282,30480361.86771,0
-1603702800000,406.25,406.93,405.71,406.52,42869.925,1603706399999,17419632.40523,21220,20443.245,8307438.48376,0
-1603706400000,406.52,407.90,404.77,407.07,62859.729,1603709999999,25537952.72313,24659,28815.607,11709464.75787,0
-1603710000000,407.08,407.98,404.30,405.30,71221.899,1603713599999,28955090.21106,23148,33010.575,13424520.13479,0
-1603713600000,405.30,405.80,403.36,404.32,81448.460,1603717199999,32951286.43394,25215,34650.213,14022375.59788,0
-1603717200000,404.32,407.47,403.42,405.79,101650.998,1603720799999,41208836.63547,29155,49079.364,19902047.44139,0
-1603720800000,405.78,406.57,403.06,403.65,72180.794,1603724399999,29215775.50297,25601,31506.819,12756675.14431,0
-1603724400000,403.63,403.71,391.01,393.89,467871.181,1603727999999,185968867.44722,89654,194379.335,77277335.34670,0
-1603728000000,393.82,395.86,383.58,386.96,399341.823,1603731599999,155743324.28309,80103,173037.253,67539358.03351,0
-1603731600000,386.97,390.23,382.18,386.14,286669.940,1603735199999,110601165.02061,61247,137054.166,52899016.42295,0
-1603735200000,386.15,389.55,384.84,388.83,115533.493,1603738799999,44794267.39591,30174,62849.694,24367167.29688,0
-1603738800000,388.83,391.69,388.10,391.58,105375.069,1603742399999,41092922.97609,26394,55407.041,21611825.23870,0
-1603742400000,391.58,393.49,390.54,392.15,90098.387,1603745999999,35325774.20475,24633,41029.373,16088560.53107,0
-1603746000000,392.15,393.93,391.05,391.95,52097.620,1603749599999,20450830.16286,22660,26166.558,10273297.93828,0
-1603749600000,391.96,392.38,389.79,392.24,59296.840,1603753199999,23213028.04869,18618,22791.743,8925438.48008,0
-1603753200000,392.23,394.49,391.89,392.43,61098.176,1603756799999,24037509.43348,20036,31497.780,12393909.69721,0
-1603756800000,392.43,395.89,392.13,394.49,83861.374,1603760399999,33066085.63520,26096,44298.601,17469683.37316,0
-1603760400000,394.50,394.86,393.10,393.91,40516.693,1603763999999,15959211.66751,16276,20461.123,8060105.93036,0
-1603764000000,393.92,394.82,392.03,392.45,51273.794,1603767599999,20167222.41711,20946,23221.377,9136063.59602,0
 1603767600000,392.45,393.50,391.70,393.09,39422.859,1603771199999,15481682.42961,17157,17881.077,7023205.64708,0
 1603771200000,393.10,394.80,393.10,394.40,39330.331,1603774799999,15489584.54861,14680,22775.394,8970627.33784,0
 1603774800000,394.41,394.81,392.54,393.01,46621.155,1603778399999,18341235.60114,16202,18786.019,7392056.31597,0
@@ -37498,4 +37094,408 @@ Open time,Open,High,Low,Close,Volume,Close time,Quote asset volume,Number of tra
 1737298800000,3380.20,3425.99,3354.63,3383.66,416027.428,1737302399999,1409812125.41016,558528,204883.001,694517442.79124,0
 1737302400000,3383.66,3424.93,3377.56,3410.90,210366.750,1737305999999,716630772.43633,351211,100046.409,340871471.21710,0
 1737306000000,3410.90,3449.00,3385.62,3442.35,242379.714,1737309599999,828835921.20162,384280,124636.690,426412684.69486,0
-1737309600000,3442.35,3449.77,3406.08,3418.28,96238.210,1737313199999,329690418.07404,165061,40450.351,138551857.83607,0
+1737309600000,3442.35,3449.77,3406.08,3433.29,132116.195,1737313199999,452506182.57687,232273,61539.506,210742815.48477,0
+1737313200000,3433.29,3433.53,3407.36,3419.84,71197.341,1737316799999,243628341.52760,163238,36518.517,124975571.71786,0
+1737316800000,3419.84,3432.98,3350.00,3378.21,179744.645,1737320399999,610664255.99622,302644,72026.403,244832144.53115,0
+1737320400000,3378.22,3379.41,3203.46,3232.40,624062.771,1737323999999,2046410398.18971,870537,273184.984,895808045.09284,0
+1737324000000,3232.39,3313.62,3155.00,3265.88,592385.226,1737327599999,1918513267.38545,906457,284358.817,921731516.58455,0
+1737327600000,3265.88,3266.00,3159.28,3214.15,578883.896,1737331199999,1855593204.54523,873703,287204.628,920752067.28693,0
+1737331200000,3214.16,3225.57,3141.25,3170.40,507062.352,1737334799999,1614278798.22594,746287,246163.303,783871901.19237,0
+1737334800000,3170.40,3220.00,3164.96,3199.86,285794.409,1737338399999,912656043.70031,564058,137336.515,438655193.14426,0
+1737338400000,3199.86,3273.98,3196.00,3244.16,271982.373,1737341999999,882290984.17618,500691,141692.589,459538432.78835,0
+1737342000000,3244.20,3280.00,3226.17,3271.38,148581.534,1737345599999,483963541.58441,337208,75815.592,247035543.40141,0
+1737345600000,3271.38,3298.98,3249.33,3269.86,125892.800,1737349199999,411672106.64150,273608,60729.384,198674423.74337,0
+1737349200000,3269.87,3318.91,3266.79,3290.75,154828.018,1737352799999,509707989.58607,338420,78018.821,256854678.88518,0
+1737352800000,3290.74,3455.76,3285.36,3417.46,483408.796,1737356399999,1634280117.73863,613951,248380.026,839569134.67572,0
+1737356400000,3417.24,3442.00,3351.65,3383.33,466859.769,1737359999999,1587890317.06917,669406,211935.476,720990925.02679,0
+1737360000000,3383.33,3412.41,3380.01,3392.15,158323.374,1737363599999,537778960.92841,300938,76682.861,260515929.71427,0
+1737363600000,3392.16,3412.90,3351.37,3364.16,232938.801,1737367199999,786631026.58180,363742,114549.047,386882711.14398,0
+1737367200000,3364.15,3392.00,3336.88,3354.39,157320.659,1737370799999,529850087.00852,285874,72815.385,245371057.48377,0
+1737370800000,3354.40,3389.00,3333.99,3375.67,214654.911,1737374399999,722165472.25392,328667,110929.773,373275005.44330,0
+1737374400000,3375.68,3379.60,3255.00,3303.99,455101.085,1737377999999,1503793747.75673,643652,212491.048,702060272.04517,0
+1737378000000,3303.99,3355.00,3295.00,3342.29,262487.141,1737381599999,873053988.67492,457646,139901.865,465418677.55966,0
+1737381600000,3342.28,3361.60,3328.88,3358.55,193474.627,1737385199999,647189065.01988,354992,98178.850,328491295.40572,0
+1737385200000,3358.56,3379.75,3315.00,3335.93,300938.154,1737388799999,1007638343.93357,529579,140128.604,469343060.88172,0
+1737388800000,3335.95,3391.39,3275.10,3380.00,341015.412,1737392399999,1138909945.43489,583339,169910.349,567788634.86636,0
+1737392400000,3380.00,3384.36,3200.00,3292.95,975872.600,1737395999999,3214167624.55673,1200793,469048.411,1545724514.87146,0
+1737396000000,3292.95,3342.24,3283.04,3330.56,266447.777,1737399599999,881982635.64447,505099,141109.411,467194118.14418,0
+1737399600000,3330.55,3364.64,3308.09,3342.93,159533.184,1737403199999,532678816.07091,399402,79060.224,264057169.55309,0
+1737403200000,3342.95,3344.32,3313.00,3320.27,94419.170,1737406799999,314417965.12845,269766,44294.952,147517603.83118,0
+1737406800000,3320.26,3337.16,3280.00,3284.36,101779.029,1737410399999,337070616.75229,254957,41433.244,137307717.59533,0
+1737410400000,3284.35,3324.42,3255.01,3318.29,128523.877,1737413999999,422973363.19390,263716,68205.462,224554142.49602,0
+1737414000000,3318.31,3320.67,3260.18,3283.20,122295.002,1737417599999,402045953.07596,280497,56364.348,185231963.90599,0
+1737417600000,3283.21,3289.47,3220.00,3226.09,208822.117,1737421199999,679277582.94433,431521,97715.372,317970737.83927,0
+1737421200000,3226.09,3260.77,3203.50,3250.41,225312.504,1737424799999,728462774.31889,470506,113516.977,367109150.33832,0
+1737424800000,3250.40,3273.20,3226.88,3256.74,119806.980,1737428399999,389693836.07588,324421,58978.943,191899884.21850,0
+1737428400000,3256.73,3269.98,3247.99,3262.23,78757.393,1737431999999,256642593.95617,241420,36380.340,118566292.91570,0
+1737432000000,3262.24,3262.41,3212.51,3246.36,118246.977,1737435599999,382843553.86187,292501,56224.822,182054601.41352,0
+1737435600000,3246.36,3253.89,3216.03,3224.61,92028.917,1737439199999,297659499.40877,237760,46408.226,150118524.10010,0
+1737439200000,3224.61,3253.98,3210.09,3241.17,121863.551,1737442799999,394136903.35212,272390,59909.269,193829030.76952,0
+1737442800000,3241.16,3266.04,3234.54,3254.01,84062.474,1737446399999,273383280.56846,221488,42140.769,137059300.83707,0
+1737446400000,3254.01,3263.00,3233.34,3253.27,84346.923,1737449999999,274157724.33393,226231,39857.167,129577715.11458,0
+1737450000000,3253.27,3276.89,3249.41,3275.74,96930.439,1737453599999,316517507.74251,250687,51237.350,167334450.73272,0
+1737453600000,3275.74,3308.80,3270.26,3302.00,130384.893,1737457199999,428952955.44354,274993,71713.457,235940905.90530,0
+1737457200000,3302.00,3313.29,3291.82,3304.39,113700.651,1737460799999,375619747.16587,233471,52504.505,173470007.41280,0
+1737460800000,3304.40,3326.56,3293.01,3306.63,159500.562,1737464399999,527626094.51940,252937,75298.813,249129112.76329,0
+1737464400000,3306.63,3314.91,3288.53,3308.63,100000.984,1737467999999,330174811.47279,208447,52170.275,172271719.31507,0
+1737468000000,3308.63,3334.98,3276.91,3288.56,262503.802,1737471599999,867192445.50105,424573,129946.500,429456623.27087,0
+1737471600000,3288.57,3301.25,3263.55,3294.15,159173.489,1737475199999,522669598.07909,375970,76288.091,250534737.04450,0
+1737475200000,3294.15,3349.22,3289.18,3313.16,245884.047,1737478799999,817027663.01964,429835,120368.081,399877224.87349,0
+1737478800000,3313.17,3356.55,3307.05,3350.57,112364.380,1737482399999,374129254.91613,237922,57908.062,192832509.27053,0
+1737482400000,3350.57,3367.95,3329.87,3345.17,124240.158,1737485999999,415959450.49413,278001,64948.106,217468813.01682,0
+1737486000000,3345.18,3346.28,3315.66,3331.74,100880.917,1737489599999,335800701.78069,207637,51714.548,172150871.50395,0
+1737489600000,3331.74,3339.43,3303.33,3313.75,87444.469,1737493199999,290025538.79473,181597,43810.059,145327787.34713,0
+1737493200000,3313.75,3335.98,3301.00,3331.59,67722.752,1737496799999,224681079.01425,146513,37067.202,123002314.91150,0
+1737496800000,3331.59,3346.66,3325.85,3333.05,48410.307,1737500399999,161458730.11020,102216,20460.210,68249004.05929,0
+1737500400000,3333.05,3334.33,3305.73,3326.72,91166.709,1737503999999,302708412.81104,202671,41885.606,139078540.41143,0
+1737504000000,3326.71,3365.97,3322.50,3361.48,92927.816,1737507599999,310400384.94676,197228,48984.831,163681672.19475,0
+1737507600000,3361.47,3361.48,3320.00,3328.40,85668.562,1737511199999,285971124.78497,193529,38178.930,127439606.17481,0
+1737511200000,3328.41,3346.77,3321.36,3343.33,63700.804,1737514799999,212580117.05520,128945,36555.077,121999327.59995,0
+1737514800000,3343.33,3347.86,3324.69,3330.48,41394.391,1737518399999,138154116.25827,105731,16808.177,56101796.27405,0
+1737518400000,3330.48,3332.87,3315.80,3331.17,42010.617,1737521999999,139688957.31773,103452,21427.357,71254676.99029,0
+1737522000000,3331.17,3339.40,3317.01,3317.66,37100.136,1737525599999,123445836.46126,91109,17413.066,57943973.75216,0
+1737525600000,3317.67,3323.49,3301.12,3308.81,63269.041,1737529199999,209520725.96959,134455,27831.082,92173659.06702,0
+1737529200000,3308.81,3310.35,3285.82,3286.90,94125.037,1737532799999,310318788.93212,165633,41317.385,136227080.60647,0
+1737532800000,3286.91,3300.51,3272.50,3298.41,113277.040,1737536399999,372343656.57769,196415,59012.749,194048031.85214,0
+1737536400000,3298.40,3303.50,3289.01,3297.40,44747.791,1737539999999,147494877.53755,90323,22025.319,72610372.61723,0
+1737540000000,3297.40,3307.39,3287.63,3307.00,50632.509,1737543599999,166974762.72210,97762,26789.602,88363469.51051,0
+1737543600000,3306.99,3329.52,3303.30,3325.53,66460.512,1737547199999,220366601.07831,122607,37886.680,125634268.41970,0
+1737547200000,3325.52,3331.72,3310.14,3315.89,66112.093,1737550799999,219435183.37045,115421,28804.039,95615917.85979,0
+1737550800000,3315.89,3318.30,3278.00,3283.32,125238.499,1737554399999,412744261.03312,210321,53876.431,177575898.05509,0
+1737554400000,3283.33,3311.00,3266.01,3292.71,206640.020,1737557999999,679211265.19679,329631,101565.386,333901334.16799,0
+1737558000000,3292.66,3305.00,3268.70,3277.48,135799.137,1737561599999,446422932.25010,235863,73797.854,242714408.13447,0
+1737561600000,3277.47,3283.00,3260.17,3277.09,121053.364,1737565199999,396023428.35801,215895,59408.475,194399418.38246,0
+1737565200000,3277.10,3287.06,3270.64,3284.59,60411.664,1737568799999,198214797.54446,117931,28928.237,94914547.79092,0
+1737568800000,3284.60,3291.39,3237.01,3248.92,120267.057,1737572399999,392333201.14854,171217,43895.703,143246744.29550,0
+1737572400000,3248.93,3280.00,3247.39,3261.51,91682.929,1737575999999,299407414.11631,172825,44017.414,143715055.54979,0
+1737576000000,3261.51,3276.25,3252.93,3255.49,57798.100,1737579599999,188676279.38292,143927,29992.629,97906722.29216,0
+1737579600000,3255.48,3264.58,3239.94,3258.41,80779.037,1737583199999,262500078.28852,140817,41423.869,134635141.42249,0
+1737583200000,3258.42,3265.76,3231.00,3237.04,66688.389,1737586799999,216643604.01970,118710,27325.537,88808191.79396,0
+1737586800000,3237.40,3245.99,3220.82,3242.00,96286.318,1737590399999,311444669.35772,176424,47086.035,152336925.07931,0
+1737590400000,3241.99,3261.10,3236.84,3252.93,70513.952,1737593999999,229251074.41151,150683,33784.230,109832003.45619,0
+1737594000000,3252.94,3257.58,3219.12,3234.28,81458.364,1737597599999,263702043.97748,159498,37593.976,121759266.27312,0
+1737597600000,3234.28,3236.73,3202.62,3222.52,117812.844,1737601199999,379051962.55799,249422,54557.679,175582646.40041,0
+1737601200000,3222.53,3242.35,3214.11,3225.99,71448.030,1737604799999,230815410.39322,144911,33461.568,108071282.44146,0
+1737604800000,3226.06,3230.90,3177.00,3196.00,141041.279,1737608399999,451443047.71700,220921,59331.013,189948974.63003,0
+1737608400000,3196.00,3220.62,3195.04,3213.86,68651.636,1737611999999,220354289.05611,124872,33866.871,108694425.11451,0
+1737612000000,3213.83,3223.99,3203.21,3207.09,48714.146,1737615599999,156612407.11441,106144,21282.480,68428097.07907,0
+1737615600000,3207.10,3232.43,3197.33,3232.07,66728.315,1737619199999,214665885.35080,126471,38618.163,124285933.99429,0
+1737619200000,3232.08,3232.43,3207.27,3209.21,56498.582,1737622799999,181946982.99014,121679,25361.229,81670938.43575,0
+1737622800000,3209.22,3221.08,3191.04,3195.92,75754.322,1737626399999,242878706.96549,145614,36518.986,117109414.40346,0
+1737626400000,3195.93,3212.68,3187.20,3203.29,81459.716,1737629999999,260517574.21043,154738,38288.694,122480453.11692,0
+1737630000000,3203.30,3216.26,3194.88,3212.79,61413.514,1737633599999,196940990.51754,112594,31042.416,99548380.73137,0
+1737633600000,3212.79,3217.93,3188.53,3202.61,97762.294,1737637199999,313044817.64377,159365,44342.454,141985094.72066,0
+1737637200000,3202.62,3242.47,3201.00,3232.94,135960.365,1737640799999,438363117.22111,214656,72957.815,235307225.90447,0
+1737640800000,3232.94,3286.00,3221.25,3274.99,310702.010,1737644399999,1012999950.05226,406391,162407.472,529520898.05378,0
+1737644400000,3274.99,3280.00,3224.00,3258.50,349125.345,1737647999999,1134109731.73437,494684,163398.318,530751618.05794,0
+1737648000000,3258.51,3296.99,3250.95,3253.65,237341.626,1737651599999,776977920.24505,368860,122935.029,402522813.12191,0
+1737651600000,3253.66,3270.71,3230.00,3264.88,134570.385,1737655199999,436620638.97885,235137,63182.625,205058302.85662,0
+1737655200000,3264.89,3269.44,3233.84,3239.90,88187.791,1737658799999,286530878.01686,167718,39554.563,128528815.50965,0
+1737658800000,3239.90,3245.83,3192.63,3203.48,195987.570,1737662399999,629819427.94467,280719,86272.996,277230848.88499,0
+1737662400000,3203.48,3295.00,3195.51,3246.63,547361.398,1737665999999,1781373880.18343,675329,290073.674,944315914.91128,0
+1737666000000,3246.63,3255.58,3212.51,3247.91,150311.020,1737669599999,486501678.47059,304124,71331.145,230924283.30182,0
+1737669600000,3247.92,3322.99,3245.18,3321.94,199808.617,1737673199999,657781422.42190,316376,114403.133,376521715.89572,0
+1737673200000,3321.94,3347.70,3311.18,3337.88,147094.069,1737676799999,490057531.84165,258703,74760.305,249118112.43670,0
+1737676800000,3337.87,3349.75,3283.84,3284.50,146309.211,1737680399999,485067129.06647,247744,66474.290,220388699.03141,0
+1737680400000,3284.64,3325.55,3283.50,3297.67,112940.655,1737683999999,373139806.65721,215413,54696.490,180706145.30395,0
+1737684000000,3297.67,3313.10,3279.04,3284.65,83638.628,1737687599999,275757386.23468,189354,35511.548,117111033.43817,0
+1737687600000,3284.65,3312.00,3273.94,3301.20,113907.962,1737691199999,375714665.89010,228030,60435.618,199394564.74671,0
+1737691200000,3301.20,3340.00,3291.14,3332.72,108591.890,1737694799999,360431047.85873,187533,62692.033,208115218.30323,0
+1737694800000,3332.72,3409.61,3328.54,3409.23,248224.076,1737698399999,836899161.92115,350683,139990.005,472228782.90027,0
+1737698400000,3409.23,3420.74,3377.23,3385.47,208438.442,1737701999999,707875369.99922,322849,94841.577,322132160.82328,0
+1737702000000,3385.51,3400.67,3371.26,3380.58,102804.984,1737705599999,348137239.75465,170733,52225.478,176871068.99194,0
+1737705600000,3380.59,3416.00,3374.61,3400.51,129673.727,1737709199999,440729806.13966,197764,71657.230,243555321.29167,0
+1737709200000,3400.51,3413.26,3391.00,3400.67,77742.950,1737712799999,264333510.64558,145718,37182.362,126435446.85577,0
+1737712800000,3400.67,3414.30,3390.00,3412.99,71562.743,1737716399999,243341083.60226,136843,37773.496,128465158.09331,0
+1737716400000,3413.00,3414.13,3391.00,3398.68,55111.083,1737719999999,187522967.97775,107153,24790.675,84353429.35617,0
+1737720000000,3398.67,3404.86,3385.18,3403.49,72349.687,1737723599999,245486762.81556,130439,36529.315,123966671.25917,0
+1737723600000,3403.49,3429.99,3390.32,3394.44,141465.536,1737727199999,481797746.01437,206417,71439.593,243461854.28132,0
+1737727200000,3394.44,3422.00,3376.88,3398.31,178989.553,1737730799999,608581177.08905,282148,88510.678,301029962.29784,0
+1737730800000,3398.30,3409.09,3353.54,3382.62,226729.036,1737734399999,766090712.64489,335240,101195.859,341953337.84129,0
+1737734400000,3382.61,3397.28,3375.88,3378.94,95262.701,1737737999999,322724547.78760,179730,46105.407,156212054.17294,0
+1737738000000,3378.94,3405.22,3371.59,3396.65,100118.086,1737741599999,339318444.49476,182572,50103.163,169840386.48798,0
+1737741600000,3396.65,3408.51,3373.23,3380.05,76524.630,1737745199999,259442111.22632,168247,36252.683,122936967.87077,0
+1737745200000,3380.05,3393.91,3362.94,3367.25,118611.140,1737748799999,400417878.14549,162676,53382.834,180230642.64421,0
+1737748800000,3367.26,3377.56,3325.01,3327.84,197270.793,1737752399999,659994602.78657,270096,92721.797,310250779.25002,0
+1737752400000,3327.85,3345.77,3321.63,3328.64,88139.596,1737755999999,293660385.72574,168194,38751.377,129157185.72818,0
+1737756000000,3328.65,3335.84,3321.00,3324.43,59635.761,1737759599999,198456909.81826,107277,31679.736,105444928.68092,0
+1737759600000,3324.43,3324.67,3302.01,3308.62,98955.058,1737763199999,327578744.54761,162795,39568.027,130986478.68063,0
+1737763200000,3308.61,3312.97,3268.04,3272.21,142055.900,1737766799999,467374604.74233,246726,62923.954,207120667.05608,0
+1737766800000,3272.21,3304.88,3266.53,3292.74,94609.200,1737770399999,311331576.35682,167224,49151.674,161726284.82157,0
+1737770400000,3292.73,3303.19,3287.85,3293.49,39363.154,1737773999999,129763314.19374,96665,19913.548,65651933.61596,0
+1737774000000,3293.50,3324.18,3290.60,3318.00,77207.825,1737777599999,255555958.88534,125850,47309.947,156597615.92753,0
+1737777600000,3318.01,3318.59,3296.01,3298.79,51783.423,1737781199999,171224048.51503,86067,23080.539,76334493.76223,0
+1737781200000,3298.79,3301.70,3286.01,3295.01,52048.387,1737784799999,171451469.24376,96766,23832.358,78515749.19686,0
+1737784800000,3295.01,3302.49,3282.51,3290.83,52202.759,1737788399999,171737576.24404,106985,24594.635,80919494.82687,0
+1737788400000,3290.83,3294.18,3281.70,3289.78,39050.265,1737791999999,128436997.92955,75978,22074.131,72605892.20365,0
+1737792000000,3289.79,3300.00,3281.42,3289.60,51049.075,1737795599999,168022278.16326,88165,25994.571,85587095.19690,0
+1737795600000,3289.60,3291.47,3280.00,3282.29,31973.926,1737799199999,105056499.30359,71011,13230.827,43480180.42323,0
+1737799200000,3282.29,3298.00,3270.00,3294.28,80060.466,1737802799999,262741489.43955,122015,38520.143,126474603.52769,0
+1737802800000,3294.30,3310.60,3289.63,3305.50,70184.042,1737806399999,231547165.13917,91929,42005.248,138613532.52478,0
+1737806400000,3305.51,3306.23,3292.36,3304.78,46815.133,1737809999999,154487283.54898,82763,21310.754,70326163.01285,0
+1737810000000,3304.78,3309.07,3299.00,3306.29,35785.246,1737813599999,118227224.72713,77790,17759.963,58677180.08988,0
+1737813600000,3306.30,3318.86,3297.00,3314.36,45666.549,1737817199999,151010064.96589,87112,25672.624,84918365.03539,0
+1737817200000,3314.36,3343.83,3308.42,3332.87,158080.385,1737820799999,526427591.06780,198904,76958.760,256269160.62276,0
+1737820800000,3332.88,3348.84,3328.70,3341.06,74738.913,1737824399999,249434100.18390,145352,34206.696,114189290.97889,0
+1737824400000,3341.07,3345.12,3328.70,3342.60,63242.315,1737827999999,211047109.54764,121683,34745.465,115975451.41177,0
+1737828000000,3342.60,3347.31,3334.00,3340.79,35821.674,1737831599999,119654141.82368,83437,18458.456,61657658.73489,0
+1737831600000,3340.80,3343.00,3333.07,3338.72,23624.230,1737835199999,78869121.78442,61645,10161.414,33923544.89959,0
+1737835200000,3338.71,3349.80,3333.93,3335.63,33387.470,1737838799999,111617664.96054,70244,15925.529,53252906.81488,0
+1737838800000,3335.63,3341.61,3330.09,3338.50,27197.609,1737842399999,90713076.71864,75315,14456.173,48218041.80324,0
+1737842400000,3338.50,3344.80,3330.01,3332.84,20962.089,1737845999999,69947215.36170,49305,8979.719,29968892.25254,0
+1737846000000,3332.84,3336.22,3313.11,3317.91,66815.610,1737849599999,222063126.39424,118149,27275.215,90672300.25398,0
+1737849600000,3317.91,3326.90,3312.37,3319.75,42530.641,1737853199999,141147365.81339,79255,23206.051,77015119.45617,0
+1737853200000,3319.74,3336.99,3317.00,3330.00,37216.463,1737856799999,123889350.44143,77723,19507.211,64939605.07377,0
+1737856800000,3329.98,3330.37,3316.29,3327.22,33470.325,1737860399999,111184829.80880,68892,15865.185,52701419.95896,0
+1737860400000,3327.22,3349.38,3325.00,3337.47,48586.994,1737863999999,162133121.69900,88312,26100.632,87099532.05680,0
+1737864000000,3337.46,3363.00,3335.00,3351.00,75871.575,1737867599999,254262359.55689,125235,41999.653,140782688.05077,0
+1737867600000,3351.00,3352.28,3336.60,3341.07,36953.273,1737871199999,123531932.11290,73119,16508.764,55185400.90283,0
+1737871200000,3341.07,3346.38,3337.00,3340.36,25410.942,1737874799999,84936730.65520,59026,13590.920,45427808.75946,0
+1737874800000,3340.36,3344.25,3328.41,3337.52,30912.480,1737878399999,103153133.99746,65124,14711.925,49097974.14074,0
+1737878400000,3337.52,3342.41,3322.12,3330.58,51037.533,1737881999999,169998301.89034,82424,24077.802,80210828.95484,0
+1737882000000,3330.57,3331.50,3290.68,3297.01,144928.862,1737885599999,479377085.47375,171004,59602.836,197138920.54544,0
+1737885600000,3297.00,3305.68,3294.61,3304.26,46759.462,1737889199999,154323452.28310,83358,24727.558,81610470.01077,0
+1737889200000,3304.27,3315.32,3301.36,3310.45,51266.261,1737892799999,169623533.07478,81643,26906.154,89033753.98107,0
+1737892800000,3310.45,3310.45,3298.41,3306.64,38101.408,1737896399999,125862379.18709,68028,18455.233,60962014.82568,0
+1737896400000,3306.65,3309.95,3299.11,3306.63,51909.479,1737899999999,171524639.66579,85467,31236.584,103224114.64848,0
+1737900000000,3306.63,3311.92,3295.48,3309.48,44178.601,1737903599999,145927684.89734,73133,23304.115,76985295.66109,0
+1737903600000,3309.48,3319.94,3307.06,3313.61,46782.829,1737907199999,155035588.04221,76523,21922.981,72660761.68092,0
+1737907200000,3313.61,3318.63,3305.65,3314.40,44633.211,1737910799999,147853709.46418,74678,18816.482,62341431.30845,0
+1737910800000,3314.39,3344.26,3313.84,3336.31,88173.657,1737914399999,293629501.36595,120683,53701.907,178847230.62542,0
+1737914400000,3336.31,3342.22,3332.28,3335.83,64699.721,1737917999999,215943058.39068,87584,34505.203,115175220.74769,0
+1737918000000,3335.83,3340.69,3328.23,3337.51,40490.498,1737921599999,135009486.33719,64741,20696.748,69029753.90270,0
+1737921600000,3337.51,3341.34,3325.50,3328.26,25742.191,1737925199999,85824838.55912,61369,11507.950,38371728.85893,0
+1737925200000,3328.26,3328.66,3290.25,3295.00,96412.722,1737928799999,318883043.51866,146350,41430.162,137006682.81288,0
+1737928800000,3295.00,3308.55,3279.59,3286.36,87124.520,1737932399999,286778042.70244,145149,36655.937,120725735.11535,0
+1737932400000,3286.37,3286.37,3226.57,3230.50,341445.244,1737935999999,1110306128.28597,430659,157125.366,510964737.75361,0
+1737936000000,3230.50,3253.19,3207.60,3212.69,224311.407,1737939599999,723845114.44649,408251,103127.613,332910226.66122,0
+1737939600000,3212.70,3223.33,3185.50,3193.70,204773.904,1737943199999,655998004.38826,370971,95126.520,304852318.01973,0
+1737943200000,3193.69,3194.00,3161.02,3169.46,233499.417,1737946799999,741890059.71930,405302,101176.080,321507107.18495,0
+1737946800000,3169.45,3198.37,3158.87,3182.11,112407.376,1737950399999,357580302.24577,211817,58680.206,186732000.71104,0
+1737950400000,3182.11,3182.11,3153.12,3155.73,108947.873,1737953999999,344576058.21449,221233,47514.490,150279166.07778,0
+1737954000000,3155.74,3163.36,3112.77,3139.76,253570.371,1737957599999,795535169.98439,349012,110252.417,345881921.81115,0
+1737957600000,3139.76,3148.91,3077.05,3082.75,371881.127,1737961199999,1154064998.23775,497812,167598.916,520122455.43492,0
+1737961200000,3082.75,3090.75,3020.17,3069.13,514520.305,1737964799999,1573988807.08427,628189,247278.193,756787124.62502,0
+1737964800000,3069.12,3071.87,3036.30,3064.20,202560.964,1737968399999,618914412.20534,359621,100257.049,306361097.20578,0
+1737968400000,3064.20,3089.00,3056.92,3079.48,149263.496,1737971999999,458876646.27655,276400,77422.033,238009307.60137,0
+1737972000000,3079.49,3080.18,3032.40,3037.11,144633.837,1737975599999,441584062.37556,279521,64617.007,197277321.44708,0
+1737975600000,3037.10,3074.28,3036.29,3057.48,113029.787,1737979199999,345818091.57468,239267,56814.368,173815941.40223,0
+1737979200000,3057.49,3121.96,3051.96,3101.52,233615.033,1737982799999,720785258.55533,315856,128432.625,396500876.48769,0
+1737982800000,3101.52,3133.28,3085.21,3097.85,288575.318,1737986399999,898148407.72554,425889,131157.775,408384280.90594,0
+1737986400000,3097.85,3145.00,3081.60,3135.78,252559.589,1737989999999,786856111.45684,382025,130427.374,406354310.16195,0
+1737990000000,3135.77,3150.81,3110.47,3132.04,183622.201,1737993599999,575321166.90064,322882,87071.250,272933886.57747,0
+1737993600000,3132.04,3132.04,3074.03,3083.01,251350.720,1737997199999,779327952.41046,371864,113674.975,352488508.31095,0
+1737997200000,3083.01,3098.36,3064.83,3071.53,142826.769,1738000799999,440286480.45740,284352,72108.157,222348879.98084,0
+1738000800000,3071.52,3087.80,3043.53,3053.68,128995.870,1738004399999,395232919.08396,254220,62962.882,192995830.04764,0
+1738004400000,3053.74,3081.36,3053.74,3074.88,103934.141,1738007999999,318932741.40542,208587,52519.009,161143159.00529,0
+1738008000000,3074.87,3147.99,3071.78,3143.99,180968.675,1738011599999,564114741.61418,277095,90104.899,280803792.39037,0
+1738011600000,3143.98,3238.00,3141.14,3158.15,369493.819,1738015199999,1175147380.40400,499086,185248.541,589045881.26818,0
+1738015200000,3158.16,3180.00,3145.00,3169.42,99527.619,1738018799999,314856790.54958,170345,45418.979,143755264.80089,0
+1738018800000,3169.44,3181.99,3158.29,3180.99,70125.662,1738022399999,222250560.46665,137019,33921.018,107538497.07274,0
+1738022400000,3181.00,3203.15,3163.00,3166.21,96633.915,1738025999999,307669171.21424,192591,47097.970,149989301.80151,0
+1738026000000,3166.22,3175.56,3150.26,3165.03,74175.777,1738029599999,234512805.32764,139750,38571.367,121957520.37414,0
+1738029600000,3165.03,3198.42,3163.86,3191.61,73949.305,1738033199999,235563284.08963,165865,36265.575,115531528.58179,0
+1738033200000,3191.60,3217.00,3173.90,3201.47,136113.157,1738036799999,435287175.22077,198748,70150.223,224418604.93653,0
+1738036800000,3201.47,3221.98,3196.10,3210.96,104437.511,1738040399999,335122779.61216,146815,57150.609,183405805.16544,0
+1738040400000,3210.97,3220.86,3207.18,3211.68,55192.237,1738043999999,177399512.16956,107182,24900.049,80046141.80021,0
+1738044000000,3211.68,3214.20,3190.03,3193.38,61168.475,1738047599999,195832088.16372,120057,26776.931,85738669.23311,0
+1738047600000,3193.38,3214.71,3187.51,3194.62,62194.408,1738051199999,199028578.55712,127130,29867.185,95566910.85571,0
+1738051200000,3194.63,3204.30,3181.86,3197.31,100127.420,1738054799999,319706180.90450,134363,45997.834,146909511.73141,0
+1738054800000,3197.30,3200.58,3183.00,3195.71,47571.700,1738058399999,151831399.86556,109312,24012.683,76645497.00327,0
+1738058400000,3195.71,3206.71,3187.79,3192.93,49738.827,1738061999999,159033448.68281,99917,24474.862,78270640.56217,0
+1738062000000,3192.93,3199.56,3175.00,3185.21,49599.742,1738065599999,158022212.63845,99578,21087.218,67189153.76824,0
+1738065600000,3185.21,3194.75,3164.60,3173.78,75342.983,1738069199999,239396274.40276,145912,33019.235,104960817.39765,0
+1738069200000,3173.78,3188.41,3168.78,3174.14,49639.748,1738072799999,157814764.32112,108782,24514.730,77957632.24453,0
+1738072800000,3174.15,3179.83,3154.28,3171.27,155376.403,1738076399999,491970349.31926,260245,80914.239,256246347.69169,0
+1738076400000,3171.30,3215.79,3169.61,3180.15,180105.818,1738079999999,574322772.38210,298325,86928.556,277334031.96451,0
+1738080000000,3180.15,3181.81,3130.58,3149.41,175368.986,1738083599999,553540482.38200,279002,72174.693,227879371.07841,0
+1738083600000,3149.41,3181.61,3149.05,3166.11,133371.958,1738087199999,422506442.18784,223253,71294.985,225870577.79136,0
+1738087200000,3166.11,3176.96,3139.07,3142.60,84121.175,1738090799999,265507240.24207,175593,37906.328,119668837.06161,0
+1738090800000,3142.60,3149.32,3120.10,3146.55,124319.245,1738094399999,389704787.96605,210532,61405.349,192480239.52651,0
+1738094400000,3146.54,3154.34,3091.57,3094.31,167567.827,1738097999999,522935700.62224,240420,77645.067,242438501.21812,0
+1738098000000,3094.30,3113.97,3051.27,3052.38,211437.053,1738101599999,651730820.26638,327195,95252.978,293843892.03274,0
+1738101600000,3052.37,3090.00,3038.00,3083.00,204649.630,1738105199999,626800174.81626,304319,103526.489,317303801.33492,0
+1738105200000,3082.99,3095.81,3052.38,3075.96,119370.239,1738108799999,366709669.55689,194663,60205.523,184982153.63954,0
+1738108800000,3075.96,3116.78,3075.18,3108.91,115648.127,1738112399999,358377506.30285,194173,63389.388,196430190.57566,0
+1738112400000,3108.91,3119.00,3097.45,3109.31,61486.014,1738115999999,191184175.78708,125506,28194.630,87703073.71938,0
+1738116000000,3109.30,3128.35,3108.58,3112.81,70282.477,1738119599999,219112766.91110,121324,34202.180,106650995.69761,0
+1738119600000,3112.81,3131.71,3106.65,3129.10,55268.907,1738123199999,172390744.35916,118710,28082.422,87619329.38422,0
+1738123200000,3129.10,3138.88,3121.35,3122.82,64086.071,1738126799999,200575027.01035,115599,28045.707,87799602.15006,0
+1738126800000,3122.82,3133.78,3115.00,3129.79,56466.611,1738130399999,176397770.09302,89137,27902.518,87202173.58644,0
+1738130400000,3129.79,3148.96,3127.18,3145.87,75312.051,1738133999999,236486606.00593,121522,42181.722,132446261.97358,0
+1738134000000,3145.88,3158.79,3137.40,3155.64,68337.008,1738137599999,215142498.20770,101004,39008.265,122815395.80099,0
+1738137600000,3155.65,3163.39,3142.20,3146.40,60897.625,1738141199999,191951681.14461,120301,25532.150,80497602.47357,0
+1738141200000,3146.39,3147.34,3121.42,3129.28,85444.203,1738144799999,267691537.56676,133032,40569.527,127109235.11160,0
+1738144800000,3129.28,3142.27,3117.53,3136.48,58268.145,1738148399999,182425401.55075,98218,26642.333,83433385.16120,0
+1738148400000,3136.49,3142.48,3130.32,3133.63,47282.423,1738151999999,148312511.61956,85408,23662.170,74231755.23980,0
+1738152000000,3133.64,3138.95,3111.30,3117.67,91702.692,1738155599999,286415812.27645,127445,36764.423,114793453.36390,0
+1738155600000,3117.68,3120.96,3087.45,3100.76,152950.037,1738159199999,474275935.01258,222990,74515.651,231052578.49872,0
+1738159200000,3100.76,3115.39,3078.93,3095.28,161935.985,1738162799999,501681473.86882,246787,83842.129,259846905.80747,0
+1738162800000,3095.29,3118.19,3092.64,3099.69,99511.252,1738166399999,308860647.39530,194796,46781.331,145217920.57413,0
+1738166400000,3099.68,3104.00,3070.19,3084.90,107403.537,1738169999999,331483267.63377,184834,51982.618,160481880.23444,0
+1738170000000,3084.89,3131.39,3083.25,3110.26,116327.151,1738173599999,362132733.61104,196690,58907.069,183370371.49124,0
+1738173600000,3110.28,3134.15,3087.54,3126.57,115466.243,1738177199999,359049198.30225,211623,57068.783,177471286.48456,0
+1738177200000,3126.56,3153.92,3052.88,3125.08,545185.661,1738180799999,1692928067.96017,714477,272229.024,845374319.51803,0
+1738180800000,3125.08,3180.93,3088.74,3134.60,337169.716,1738184399999,1056816539.67255,516357,158624.785,497315088.33071,0
+1738184400000,3134.60,3162.34,3112.00,3138.97,162525.774,1738187999999,509939206.73886,277109,81126.532,254552774.86480,0
+1738188000000,3138.97,3157.58,3122.65,3130.57,81251.808,1738191599999,254941280.60716,143838,36973.413,116041789.47712,0
+1738191600000,3130.57,3147.31,3108.02,3112.55,73257.091,1738195199999,229000698.46500,150265,34219.480,107018211.17241,0
+1738195200000,3112.54,3125.84,3089.00,3122.92,101742.840,1738198799999,316039094.40131,152427,50430.702,156708143.71146,0
+1738198800000,3122.93,3154.43,3119.15,3136.99,107348.174,1738202399999,337026651.67450,170099,51622.927,162061355.88974,0
+1738202400000,3137.00,3154.27,3126.73,3154.27,72112.735,1738205999999,226563353.81596,130772,36938.757,116094335.31144,0
+1738206000000,3154.27,3202.68,3152.34,3200.30,150965.414,1738209599999,479820034.94807,215153,95028.535,302136958.82445,0
+1738209600000,3200.29,3214.85,3186.20,3196.05,146314.482,1738213199999,468252499.83053,215093,74805.388,239398219.39004,0
+1738213200000,3196.07,3197.86,3181.39,3193.76,60316.317,1738216799999,192291318.73971,111328,29903.822,95340692.50760,0
+1738216800000,3193.77,3206.54,3183.32,3185.10,57001.813,1738220399999,182099701.50822,99556,25735.803,82226839.23359,0
+1738220400000,3185.11,3194.08,3177.00,3189.54,75616.341,1738223999999,240737787.58912,106878,38117.222,121352001.45804,0
+1738224000000,3189.55,3210.50,3180.00,3203.84,75473.508,1738227599999,241126077.36321,114105,44480.695,142153096.88255,0
+1738227600000,3203.84,3228.99,3199.07,3220.33,116567.045,1738231199999,374665267.71392,174071,63799.056,205100358.13985,0
+1738231200000,3220.33,3221.88,3206.15,3218.00,53654.694,1738234799999,172390468.45202,110873,26238.883,84306657.67431,0
+1738234800000,3218.00,3226.57,3212.88,3221.16,58690.188,1738238399999,188957749.74940,100712,26140.744,84182500.52235,0
+1738238400000,3221.16,3223.10,3207.86,3218.57,56350.521,1738241999999,181154696.65991,102756,27836.843,89492866.19229,0
+1738242000000,3218.57,3277.50,3214.27,3261.73,254831.359,1738245599999,827980730.24452,328583,140469.634,456263048.00747,0
+1738245600000,3261.73,3279.99,3238.03,3269.61,265184.682,1738249199999,864013252.53840,335807,126930.801,413629194.82749,0
+1738249200000,3269.60,3276.33,3246.15,3254.39,143956.609,1738252799999,469713734.96959,280795,67287.637,219566906.87593,0
+1738252800000,3254.40,3278.65,3246.04,3277.48,101534.096,1738256399999,331242210.78285,173651,47522.589,155094449.70213,0
+1738256400000,3277.47,3282.60,3255.58,3271.22,106633.549,1738259999999,348453917.39015,176558,51264.923,167561973.23239,0
+1738260000000,3271.22,3275.77,3252.83,3268.89,77135.940,1738263599999,251964737.76949,148296,35413.886,115696610.81979,0
+1738263600000,3268.90,3274.80,3254.08,3270.07,55193.547,1738267199999,180236174.84570,107361,25752.827,84091705.11505,0
+1738267200000,3270.08,3271.83,3225.25,3230.00,162039.962,1738270799999,525703442.34162,205115,74830.923,242860355.49994,0
+1738270800000,3229.96,3247.44,3229.95,3243.24,64873.545,1738274399999,210100031.96520,113765,34254.250,110948728.20343,0
+1738274400000,3243.25,3270.90,3236.85,3259.62,62046.647,1738277999999,202020751.00161,95169,36203.954,117885747.54740,0
+1738278000000,3259.62,3268.99,3243.61,3245.86,49793.566,1738281599999,162139659.37907,93932,21194.618,69042712.30421,0
+1738281600000,3245.86,3270.26,3236.07,3269.19,98030.950,1738285199999,318885300.98156,159432,49839.671,162151140.68412,0
+1738285200000,3269.19,3272.49,3252.67,3269.58,60746.592,1738288799999,198334926.39764,123573,31369.810,102430472.72302,0
+1738288800000,3269.57,3279.72,3245.62,3246.22,79499.617,1738292399999,259162615.26442,138468,36006.828,117414948.34859,0
+1738292400000,3246.23,3246.23,3219.75,3229.54,104849.491,1738295999999,338797817.33713,172130,46969.581,151785715.16125,0
+1738296000000,3229.54,3234.47,3212.31,3215.07,77726.487,1738299599999,250492345.86655,128819,36694.732,118296045.76070,0
+1738299600000,3215.07,3247.68,3214.50,3243.85,77984.843,1738303199999,252243315.89390,120217,44360.781,143470957.61227,0
+1738303200000,3243.85,3271.00,3240.00,3261.66,88474.604,1738306799999,288011160.81996,147373,45914.054,149449760.77291,0
+1738306800000,3261.67,3276.65,3237.65,3239.99,112132.750,1738310399999,365164957.19390,150337,57818.332,188305408.15895,0
+1738310400000,3240.00,3247.08,3232.05,3235.15,71436.931,1738313999999,231404914.20166,130545,30916.626,100140990.71995,0
+1738314000000,3235.16,3270.34,3233.00,3265.42,120983.354,1738317599999,394034895.48945,153707,73996.885,241002191.92595,0
+1738317600000,3265.41,3271.29,3255.07,3268.84,67043.295,1738321199999,218796818.24737,110416,35341.484,115361756.82009,0
+1738321200000,3268.84,3337.77,3268.83,3334.22,349169.505,1738324799999,1155993789.60992,443017,204248.951,676163501.18933,0
+1738324800000,3334.22,3358.82,3324.00,3349.49,232047.959,1738328399999,776072589.46109,350549,123642.116,413537540.64531,0
+1738328400000,3349.50,3364.38,3340.26,3353.66,161618.085,1738331999999,541911601.84522,263428,74424.292,249589429.10841,0
+1738332000000,3353.65,3373.46,3332.39,3349.59,242485.370,1738335599999,813061276.32985,345642,128263.714,430128666.45060,0
+1738335600000,3349.59,3427.80,3349.59,3426.21,400117.114,1738339199999,1358303226.76431,483172,215889.082,732968091.02808,0
+1738339200000,3426.21,3436.39,3389.82,3402.17,315888.975,1738342799999,1077711581.88919,376658,164722.786,561865846.16570,0
+1738342800000,3402.17,3404.54,3369.74,3374.67,143667.211,1738346399999,486424460.25509,217024,66373.468,224806199.51528,0
+1738346400000,3374.67,3384.10,3292.16,3313.10,468929.257,1738349999999,1562256119.00633,520638,226879.031,755566716.19921,0
+1738350000000,3313.11,3344.96,3305.79,3337.30,249772.420,1738353599999,830323993.10259,384511,132374.269,440183757.80632,0
+1738353600000,3337.31,3337.31,3284.26,3314.54,240022.852,1738357199999,795079953.39441,368986,108417.104,359154827.34996,0
+1738357200000,3314.53,3319.57,3277.01,3317.45,178818.117,1738360799999,589880515.23980,280011,87249.276,287920651.42284,0
+1738360800000,3317.45,3319.76,3280.30,3295.03,111201.910,1738364399999,367153958.89029,183301,54831.137,181058906.27365,0
+1738364400000,3295.03,3301.69,3277.21,3299.50,77637.225,1738367999999,255504460.27050,153375,38967.833,128244745.56029,0
+1738368000000,3299.50,3319.88,3286.85,3315.59,105182.267,1738371599999,347736994.92972,172474,58294.427,192754180.22668,0
+1738371600000,3315.58,3330.82,3311.10,3311.89,83949.680,1738375199999,278758072.88602,144128,37370.898,124112889.50032,0
+1738375200000,3311.88,3324.83,3301.71,3304.79,49584.534,1738378799999,164266311.72752,108943,20275.320,67186195.62685,0
+1738378800000,3304.79,3308.40,3281.82,3291.01,71357.376,1738382399999,234931291.62563,142888,34966.412,115126054.18672,0
+1738382400000,3291.02,3305.87,3283.15,3293.40,58707.693,1738385999999,193460448.84718,105821,32610.717,107456837.35070,0
+1738386000000,3293.40,3301.94,3291.64,3298.82,32122.765,1738389599999,105931680.80628,65908,16191.728,53395535.50390,0
+1738389600000,3298.81,3305.74,3271.00,3294.89,89796.162,1738393199999,295017888.06651,134832,40753.748,133925763.12498,0
+1738393200000,3294.88,3299.80,3275.80,3278.99,53081.135,1738396799999,174454869.75711,102142,23916.151,78606909.43782,0
+1738396800000,3279.00,3285.48,3245.00,3267.19,173334.140,1738400399999,565643918.68798,243820,71280.449,232705982.19744,0
+1738400400000,3267.19,3267.83,3222.31,3234.93,178190.308,1738403999999,577809050.96075,267795,77703.915,252042487.66476,0
+1738404000000,3234.93,3251.30,3226.63,3233.14,105425.017,1738407599999,341581977.15595,177139,54844.769,177729788.72574,0
+1738407600000,3233.14,3251.79,3228.75,3250.54,68403.131,1738411199999,221822577.48144,122540,40258.293,130570156.67990,0
+1738411200000,3250.54,3271.65,3245.05,3265.83,90831.804,1738414799999,295960093.13438,135452,52282.565,170336930.46779,0
+1738414800000,3265.83,3272.00,3240.47,3244.76,81061.269,1738418399999,263916458.37204,128520,32352.996,105324939.39549,0
+1738418400000,3244.76,3255.39,3232.76,3237.38,82586.618,1738421999999,267936323.86421,157227,43905.130,142465820.01354,0
+1738422000000,3237.39,3256.98,3227.00,3249.40,102690.364,1738425599999,332905683.17858,170847,51359.067,166526352.05873,0
+1738425600000,3249.40,3264.86,3238.89,3241.25,74562.923,1738429199999,242569164.55802,145521,36162.718,117688604.67323,0
+1738429200000,3241.25,3265.91,3241.24,3260.71,59280.511,1738432799999,193082742.68120,116684,32944.976,107283488.84509,0
+1738432800000,3260.71,3266.00,3238.39,3240.80,58500.849,1738436399999,190284905.90351,124338,28994.530,94316967.60685,0
+1738436400000,3240.80,3243.43,3177.07,3195.18,299439.733,1738439999999,959335502.95965,378470,129900.045,416193579.74301,0
+1738440000000,3195.18,3196.06,3150.02,3162.46,226305.182,1738443599999,717151332.36253,370359,107550.467,340832509.16406,0
+1738443600000,3162.46,3178.00,3140.17,3148.41,147186.143,1738447199999,465317405.82174,265533,74207.408,234711316.49122,0
+1738447200000,3148.42,3160.86,3123.04,3136.85,136326.177,1738450799999,427973468.31694,211964,67964.887,213429602.52548,0
+1738450800000,3136.85,3138.24,3100.67,3116.22,205702.931,1738454399999,641503218.85823,308740,99745.677,311140810.48255,0
+1738454400000,3116.23,3155.29,3110.66,3150.00,120043.562,1738457999999,376791855.35601,201436,69515.035,218156269.31958,0
+1738458000000,3150.00,3161.86,3141.66,3151.46,66547.515,1738461599999,209837206.30968,126530,35255.230,111184045.70667,0
+1738461600000,3151.47,3151.99,3112.00,3114.44,104999.944,1738465199999,328583598.59164,185614,44793.597,140158937.58227,0
+1738465200000,3114.45,3128.00,3066.83,3076.48,326140.556,1738468799999,1007708804.04545,454366,153297.771,473787301.35094,0
+1738468800000,3076.48,3110.00,3072.84,3095.60,122246.008,1738472399999,378236677.19888,236470,64451.369,199442743.98005,0
+1738472400000,3095.60,3122.50,3092.20,3118.51,86339.223,1738475999999,268480292.99418,164179,45709.018,142132413.14829,0
+1738476000000,3118.51,3138.20,3109.71,3113.90,142887.851,1738479599999,446374742.42961,174305,64962.540,202961294.03920,0
+1738479600000,3113.91,3114.11,3081.45,3099.88,136140.466,1738483199999,421463608.78032,241868,56917.261,176216227.43953,0
+1738483200000,3099.87,3122.99,3088.80,3108.48,127693.106,1738486799999,396799066.64695,180491,66062.192,205331735.68409,0
+1738486800000,3108.47,3111.23,3095.03,3110.00,77845.240,1738490399999,241625094.06845,133245,41209.471,127934573.47052,0
+1738490400000,3110.01,3110.42,3089.73,3103.19,97941.043,1738493999999,303607475.60188,148226,41353.528,128180824.14720,0
+1738494000000,3103.19,3111.63,3050.00,3063.49,261545.475,1738497599999,804224475.86447,347274,107352.076,330142611.80973,0
+1738497600000,3063.50,3079.00,3049.01,3050.60,189759.115,1738501199999,581040268.67472,292591,80378.829,246245265.22143,0
+1738501200000,3050.61,3086.73,3050.61,3085.87,140244.840,1738504799999,430613510.53376,241375,68406.537,210098871.32212,0
+1738504800000,3085.87,3100.36,3080.44,3085.48,132936.427,1738508399999,410976122.72890,226947,60659.886,187574094.89761,0
+1738508400000,3085.49,3085.49,3059.09,3079.48,122881.659,1738511999999,377798126.49750,228153,57345.816,176317834.70114,0
+1738512000000,3079.48,3080.38,3002.00,3014.70,381377.164,1738515599999,1157894704.85353,467615,160257.983,486750840.15344,0
+1738515600000,3014.71,3036.00,2950.00,2972.14,703597.076,1738519199999,2106809956.87978,762138,318469.233,954376568.52221,0
+1738519200000,2972.15,2989.99,2913.58,2927.15,528143.186,1738522799999,1558404179.52542,686567,245949.673,726046145.29963,0
+1738522800000,2927.15,2982.89,2889.97,2957.76,570750.440,1738526399999,1674549303.70630,712597,290010.332,851338448.09718,0
+1738526400000,2957.76,2987.32,2941.96,2949.65,197187.371,1738529999999,584756535.81257,311330,96590.095,286535276.14551,0
+1738530000000,2949.65,2955.77,2894.85,2906.39,246099.608,1738533599999,718478378.56516,410827,101522.090,296435195.40236,0
+1738533600000,2906.39,2936.22,2736.01,2874.46,837396.902,1738537199999,2380616577.76770,773723,336300.366,957697604.89910,0
+1738537200000,2874.41,2874.41,2777.00,2868.05,668052.325,1738540799999,1889576720.06035,826655,334371.648,945964213.45199,0
+1738540800000,2868.06,2871.80,2761.51,2822.81,666303.464,1738544399999,1881661046.49554,824202,327834.828,926050497.38189,0
+1738544400000,2822.81,2843.89,2388.00,2496.00,1752316.026,1738547999999,4640215687.45811,1548238,695039.464,1845040617.31462,0
+1738548000000,2496.00,2564.00,2080.19,2484.90,2218286.924,1738551599999,5370092685.85090,2097214,1029844.511,2499884087.85648,0
+1738551600000,2484.90,2542.88,2477.50,2525.33,606186.894,1738555199999,1524808960.84777,865818,308681.731,776578211.48810,0
+1738555200000,2525.36,2565.00,2446.93,2451.61,482690.141,1738558799999,1204567717.22890,697867,210615.755,526072279.48189,0
+1738558800000,2451.62,2515.87,2445.31,2513.31,353565.222,1738562399999,876952714.18283,586450,170314.635,422682837.99620,0
+1738562400000,2513.31,2534.99,2481.85,2523.70,231955.523,1738565999999,582455334.17345,514546,113421.292,284895764.53108,0
+1738566000000,2523.65,2629.91,2518.64,2619.27,407161.519,1738569599999,1048586291.59319,680727,200541.424,516412178.44652,0
+1738569600000,2619.27,2619.58,2523.56,2570.99,547425.296,1738573199999,1403810971.44081,655897,253985.870,651096348.41954,0
+1738573200000,2570.99,2614.75,2555.20,2569.80,447306.094,1738576799999,1156382028.62455,570057,208595.790,539302773.38247,0
+1738576800000,2569.74,2613.39,2561.05,2608.91,248057.532,1738580399999,641765933.52107,364436,122818.375,317891895.87746,0
+1738580400000,2608.91,2611.00,2575.00,2579.43,226048.593,1738583999999,586186097.79466,331113,101841.765,264128754.04947,0
+1738584000000,2579.43,2634.52,2571.32,2578.13,395143.950,1738587599999,1029934770.38684,469252,177677.483,463299837.16394,0
+1738587600000,2578.13,2595.68,2545.00,2574.64,401642.461,1738591199999,1031536953.06795,463985,188987.985,485560735.85825,0
+1738591200000,2574.64,2646.21,2526.68,2618.34,858106.846,1738594799999,2223456511.25754,913242,423626.697,1098276847.02329,0
+1738594800000,2618.31,2725.80,2597.01,2698.75,971098.678,1738598399999,2595044261.46430,941444,515419.139,1377400305.97955,0
+1738598400000,2698.75,2732.93,2675.34,2704.23,395737.408,1738601999999,1069811655.89365,536930,204239.266,552571339.29447,0
+1738602000000,2704.23,2716.27,2665.06,2705.14,324113.371,1738605599999,871773523.24762,437254,160485.754,431750592.59081,0
+1738605600000,2705.12,2734.34,2695.15,2730.72,211945.299,1738609199999,575922301.50551,364771,104105.754,282860304.40232,0
+1738609200000,2730.71,2768.87,2725.77,2762.26,345684.115,1738612799999,949732193.73032,465175,185140.731,508814054.72199,0
+1738612800000,2762.39,2762.73,2693.62,2702.70,303695.901,1738616399999,826416736.43717,436125,150137.969,408600583.88084,0
+1738616400000,2702.80,2817.99,2698.22,2815.40,300205.114,1738619999999,827256517.79158,424489,177408.538,489060859.74992,0
+1738620000000,2815.42,2919.34,2808.24,2867.86,663247.162,1738623599999,1897965887.46588,741871,319792.308,915471341.88114,0
+1738623600000,2867.86,2892.68,2852.00,2878.69,245817.105,1738627199999,706026154.22553,374435,130001.103,373427024.98731,0
+1738627200000,2878.68,2888.80,2837.02,2839.95,229574.697,1738630799999,656876229.44101,362784,97986.238,280507336.39371,0
+1738630800000,2839.94,2860.00,2832.64,2852.30,138565.892,1738634399999,394408154.71271,295137,74787.602,212947249.92771,0
+1738634400000,2852.31,2857.20,2799.40,2800.54,136927.385,1738637999999,387274465.33400,280427,55535.889,157135026.02444,0
+1738638000000,2800.54,2814.77,2791.03,2809.42,139522.375,1738641599999,390890642.24674,268017,68948.382,193219021.75519,0
+1738641600000,2809.42,2835.75,2792.74,2799.50,158240.373,1738645199999,445574960.49459,302140,80419.836,226526527.13817,0
+1738645200000,2799.51,2804.46,2661.22,2689.77,769065.996,1738648799999,2081609038.68241,895091,360871.854,976320833.74091,0
+1738648800000,2689.78,2730.77,2689.75,2725.99,265096.694,1738652399999,718901154.86213,399040,138050.993,374474905.46291,0
+1738652400000,2725.99,2733.00,2684.16,2702.36,223015.045,1738655999999,603509685.96994,330753,103168.026,279209688.99728,0
+1738656000000,2702.36,2722.80,2675.28,2696.90,246262.366,1738659599999,664560988.12505,372743,126135.850,340505578.15746,0
+1738659600000,2696.89,2716.00,2689.76,2693.32,117884.504,1738663199999,318795108.00070,248552,55094.939,149016192.52399,0
+1738663200000,2693.32,2757.44,2692.17,2748.20,214883.187,1738666799999,587066940.45948,314490,118410.152,323537346.75947,0
+1738666800000,2748.20,2787.83,2746.44,2756.95,242306.082,1738670399999,671322426.30339,345903,112413.828,311466137.59587,0
+1738670400000,2756.95,2820.29,2756.17,2803.45,233579.808,1738673999999,652501042.07702,352130,126758.420,354057507.90583,0
+1738674000000,2803.45,2834.84,2788.25,2794.67,254936.945,1738677599999,717732485.74734,401632,111057.207,312741530.30685,0
+1738677600000,2794.68,2844.68,2773.94,2816.73,381045.104,1738681199999,1071322903.29369,510021,193156.861,543317008.32469,0
+1738681200000,2816.70,2826.48,2727.04,2775.60,512750.588,1738684799999,1423401912.28403,641073,255941.623,710471204.79969,0
+1738684800000,2775.61,2804.76,2762.17,2788.62,169738.520,1738688399999,472690503.14503,289525,85755.329,238889869.09294,0
+1738688400000,2788.63,2841.72,2782.13,2813.60,241046.893,1738691999999,677848884.83136,344221,123647.736,347787410.82213,0
+1738692000000,2813.59,2834.00,2793.20,2827.90,118302.985,1738695599999,333240900.33595,215748,58199.488,163968824.28792,0
+1738695600000,2827.89,2868.30,2768.69,2768.85,409899.290,1738699199999,1157905624.84726,474818,195785.145,553392151.71640,0
+1738699200000,2769.01,2792.93,2719.44,2731.33,401459.260,1738702799999,1103804049.61961,535905,194992.931,536339962.74808,0
+1738702800000,2731.34,2732.76,2634.69,2637.94,488441.753,1738706399999,1309086567.14110,582489,200411.475,537789572.90248,0
+1738706400000,2637.94,2698.66,2630.50,2682.49,260380.020,1738709999999,692755862.95157,349023,145501.855,387274615.67140,0
+1738710000000,2682.50,2746.98,2674.36,2730.03,240845.277,1738713599999,654046518.73191,324771,125894.955,341780952.93868,0
+1738713600000,2730.06,2745.27,2710.80,2727.86,132521.199,1738717199999,361528551.08864,264756,65598.961,178971274.63400,0
+1738717200000,2727.86,2771.58,2713.41,2720.89,156457.313,1738720799999,429233688.11395,267067,81435.916,223608489.46727,0
+1738720800000,2720.88,2749.08,2697.95,2738.23,174527.052,1738724399999,475003923.10602,318067,87571.530,238439066.60552,0
+1738724400000,2738.23,2748.00,2716.16,2718.95,103824.802,1738727999999,283277419.68746,203588,50674.487,138263295.38923,0
+1738728000000,2718.93,2736.50,2711.00,2728.00,62150.899,1738731599999,169210182.02112,149423,30908.222,84159495.63048,0
+1738731600000,2728.00,2787.23,2707.14,2783.23,203479.711,1738735199999,558710192.58731,264231,108222.508,297249484.36996,0
+1738735200000,2783.23,2784.57,2735.98,2743.70,240742.445,1738738799999,663289433.12647,316231,116283.535,320305442.92788,0
+1738738800000,2743.71,2774.76,2733.50,2758.17,133451.475,1738742399999,367613791.95392,235992,69040.689,190191698.66238,0
+1738742400000,2758.17,2781.44,2752.12,2771.95,130952.908,1738745999999,362158883.03719,218470,67027.338,185401490.84370,0
+1738746000000,2771.95,2792.61,2745.04,2757.20,170061.545,1738749599999,470750018.41103,265866,83278.673,230601737.49701,0
+1738749600000,2757.21,2786.23,2754.20,2777.43,101022.000,1738753199999,279926675.45444,177796,47782.923,132443509.84900,0
+1738753200000,2777.43,2817.98,2777.43,2798.58,211529.800,1738756799999,591640192.32666,301898,107748.843,301444863.07069,0
+1738756800000,2798.59,2810.00,2780.77,2786.00,124891.437,1738760399999,348888360.83863,218585,62002.780,173232774.35073,0
+1738760400000,2785.99,2819.25,2782.36,2816.65,128298.660,1738763999999,359741593.00543,237910,67103.826,188161798.52558,0
+1738764000000,2816.65,2827.98,2786.84,2795.58,172566.869,1738767599999,484545625.19710,301797,83682.469,235044091.63501,0

BigData/LTCUSDT.csv

@@ -1,408 +1,4 @@
 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
-1602313200000,49.53,49.80,49.53,49.77,17893.964,1602316799999,888993.12798,13263,12318.252,611969.00243,0
-1602316800000,49.76,49.83,49.54,49.66,12846.429,1602320399999,638273.24656,14142,5257.492,261253.57698,0
-1602320400000,49.67,49.84,49.27,49.37,26651.549,1602323999999,1319425.82240,12388,10563.368,523353.06159,0
-1602324000000,49.37,49.39,48.62,49.09,67752.478,1602327599999,3316994.71967,15009,27454.194,1344523.45538,0
-1602327600000,49.09,49.27,48.94,49.25,24899.259,1602331199999,1222496.84187,12134,9828.950,482847.23735,0
-1602331200000,49.26,49.40,48.97,49.40,18441.393,1602334799999,907458.21294,13580,8011.968,394474.12330,0
-1602334800000,49.40,50.79,49.25,49.99,172510.080,1602338399999,8613881.69268,19266,121050.568,6040973.90393,0
-1602338400000,49.99,50.13,49.46,49.69,38190.904,1602341999999,1899422.12817,12963,15565.565,774004.36689,0
-1602342000000,49.69,49.94,49.46,49.55,43272.815,1602345599999,2152587.80875,11735,21635.102,1076576.48031,0
-1602345600000,49.55,49.69,49.27,49.46,23784.000,1602349199999,1175198.07881,10942,11713.671,578974.38068,0
-1602349200000,49.45,49.65,49.29,49.35,18175.448,1602352799999,899758.43190,10285,9539.211,472110.25954,0
-1602352800000,49.35,49.45,49.17,49.37,27454.586,1602356399999,1353554.92757,10855,10804.188,532912.75409,0
-1602356400000,49.36,49.38,49.21,49.24,6872.973,1602359999999,338752.90341,9442,3718.513,183275.06109,0
-1602360000000,49.24,49.34,49.15,49.29,10448.588,1602363599999,514465.70155,11104,3907.592,192444.76352,0
-1602363600000,49.29,49.53,49.01,49.50,22328.258,1602367199999,1100922.08518,10782,11210.123,552697.27648,0
-1602367200000,49.50,49.50,49.25,49.26,14955.133,1602370799999,738113.68569,9508,7120.046,351376.40908,0
-1602370800000,49.26,49.27,48.42,48.93,74863.125,1602374399999,3652695.89114,11284,34170.668,1667622.70632,0
-1602374400000,48.93,49.09,48.68,48.88,28865.149,1602377999999,1410899.32542,10612,12762.972,623911.97533,0
-1602378000000,48.87,49.35,48.87,49.21,30150.931,1602381599999,1482756.54847,10891,14244.795,700560.70291,0
-1602381600000,49.21,49.28,49.07,49.28,10690.806,1602385199999,525778.97638,15937,5066.305,249185.27000,0
-1602385200000,49.28,49.34,49.14,49.17,12776.103,1602388799999,629041.52069,10496,6241.836,307424.18001,0
-1602388800000,49.16,49.28,49.00,49.18,9537.688,1602392399999,468745.13957,12010,3816.413,187641.36280,0
-1602392400000,49.18,49.89,49.12,49.76,47124.578,1602395999999,2333546.17745,12750,28675.845,1418784.37027,0
-1602396000000,49.76,49.92,49.62,49.77,32860.729,1602399599999,1635585.34703,10543,17448.682,868640.18676,0
-1602399600000,49.77,49.84,49.57,49.73,16623.706,1602403199999,826797.98230,12225,6481.212,322523.18010,0
-1602403200000,49.72,49.88,49.59,49.72,15433.573,1602406799999,767643.07026,11544,6555.467,326160.32936,0
-1602406800000,49.72,49.77,49.42,49.58,42062.533,1602410399999,2085195.89445,11828,15069.746,747304.29467,0
-1602410400000,49.58,50.92,49.54,50.66,106249.206,1602413999999,5342368.15879,15553,65055.131,3268705.36902,0
-1602414000000,50.65,50.78,50.15,50.26,45919.998,1602417599999,2315267.32311,12427,20828.423,1050186.30697,0
-1602417600000,50.26,50.31,49.72,49.72,68877.937,1602421199999,3443726.88589,13920,26608.722,1330701.81527,0
-1602421200000,49.72,49.99,49.60,49.90,35767.293,1602424799999,1783731.73210,12433,14674.992,731777.55712,0
-1602424800000,49.90,51.00,49.87,50.64,188071.011,1602428399999,9496045.84172,23172,93274.814,4705826.17055,0
-1602428400000,50.64,51.19,50.51,50.76,124084.967,1602431999999,6308085.93538,17266,57412.982,2919734.31955,0
-1602432000000,50.76,51.30,50.51,50.51,86415.991,1602435599999,4405954.98485,14274,39168.529,1997839.67806,0
-1602435600000,50.52,50.98,50.51,50.83,28292.874,1602439199999,1437533.22688,9442,14902.715,757153.28327,0
-1602439200000,50.83,51.00,50.66,50.82,12925.487,1602442799999,657225.21476,8944,6034.080,306755.74977,0
-1602442800000,50.82,50.88,50.25,50.40,49750.786,1602446399999,2512472.77953,10649,20056.383,1012917.80409,0
-1602446400000,50.40,50.61,50.40,50.46,20038.060,1602449999999,1012348.63542,12939,11608.004,586443.99771,0
-1602450000000,50.45,50.69,50.00,50.60,62008.858,1602453599999,3114322.59412,16085,26860.647,1349618.20307,0
-1602453600000,50.61,50.68,50.33,50.56,17836.701,1602457199999,901341.14903,9492,10245.031,517818.29218,0
-1602457200000,50.56,50.84,50.43,50.51,36041.541,1602460799999,1823657.91415,7893,15110.826,764890.03275,0
-1602460800000,50.51,50.53,50.04,50.32,69736.089,1602464399999,3505423.21705,9347,29082.672,1461713.19917,0
-1602464400000,50.34,50.43,50.10,50.41,43417.829,1602467999999,2183744.70043,9464,24753.341,1244933.58192,0
-1602468000000,50.41,50.42,50.03,50.23,41761.196,1602471599999,2096400.58066,9405,17202.838,863482.54965,0
-1602471600000,50.23,50.33,50.06,50.09,36596.364,1602475199999,1837690.80095,9380,19451.729,976990.34785,0
-1602475200000,50.08,50.13,49.72,50.10,55014.730,1602478799999,2748060.62082,10011,24420.109,1220031.24752,0
-1602478800000,50.09,50.47,50.02,50.26,28746.374,1602482399999,1446059.83694,9681,14741.102,741501.83886,0
-1602482400000,50.26,50.27,49.85,49.88,28433.911,1602485999999,1422903.11027,11614,10983.315,549750.14575,0
-1602486000000,49.89,50.86,49.76,50.50,75056.786,1602489599999,3783382.39626,10888,34360.053,1731373.95774,0
-1602489600000,50.50,50.70,50.36,50.43,29770.944,1602493199999,1504439.56175,9721,17015.849,860366.18627,0
-1602493200000,50.42,50.48,49.92,50.34,40041.018,1602496799999,2011923.28613,9563,20036.578,1006432.25795,0
-1602496800000,50.32,50.41,49.16,49.78,132762.449,1602500399999,6614787.64908,15332,59732.909,2979523.23809,0
-1602500400000,49.78,49.87,49.43,49.59,51347.115,1602503999999,2548794.96593,9359,23236.505,1153638.14943,0
-1602504000000,49.58,50.25,49.53,50.18,55581.166,1602507599999,2770060.48217,9516,32758.166,1633782.48963,0
-1602507600000,50.18,51.42,49.94,51.08,186581.698,1602511199999,9478384.81284,17679,93007.476,4725337.70816,0
-1602511200000,51.08,51.09,50.67,50.67,77733.098,1602514799999,3953047.28355,12096,33802.051,1718988.59241,0
-1602514800000,50.68,51.12,50.68,51.02,89103.636,1602518399999,4536791.26501,11851,56895.042,2896875.65764,0
-1602518400000,51.02,51.46,50.88,51.18,92387.632,1602521999999,4730730.55277,11588,46829.661,2398044.13630,0
-1602522000000,51.17,51.37,50.94,51.23,64177.173,1602525599999,3281292.06864,10417,20234.351,1035377.48762,0
-1602525600000,51.23,51.33,51.11,51.24,21545.174,1602529199999,1103721.47881,9243,9684.692,496188.31792,0
-1602529200000,51.23,51.41,51.01,51.11,34460.405,1602532799999,1765748.97477,8863,15085.159,773486.56337,0
-1602532800000,51.10,51.33,51.04,51.10,25967.915,1602536399999,1328827.26807,8066,17058.822,873020.37587,0
-1602536400000,51.10,51.58,51.06,51.51,64382.797,1602539999999,3305783.51685,14143,33550.510,1723011.09282,0
-1602540000000,51.51,51.56,51.16,51.30,37008.380,1602543599999,1900531.93058,10303,14937.458,767560.42502,0
-1602543600000,51.30,51.31,50.28,50.64,71713.268,1602547199999,3635662.33545,12838,31171.449,1579544.43452,0
-1602547200000,50.64,50.77,50.06,50.38,137195.546,1602550799999,6904076.68611,13667,52566.646,2646918.74272,0
-1602550800000,50.37,50.39,50.12,50.32,56518.840,1602554399999,2841849.46046,9120,21505.174,1081256.37284,0
-1602554400000,50.32,50.36,50.06,50.24,35815.748,1602557999999,1798135.12240,8615,19492.929,978791.99925,0
-1602558000000,50.24,50.26,49.86,50.05,49398.349,1602561599999,2474542.31075,8022,19188.797,961754.48273,0
-1602561600000,50.05,50.55,50.00,50.25,38633.459,1602565199999,1942501.55488,8232,22501.996,1131592.92486,0
-1602565200000,50.25,50.49,50.19,50.37,24220.064,1602568799999,1219677.87352,7308,12558.683,632557.45759,0
-1602568800000,50.37,50.39,50.05,50.22,33615.005,1602572399999,1686837.23721,8934,13876.921,696603.61073,0
-1602572400000,50.22,50.22,49.70,50.04,71257.969,1602575999999,3557799.49547,9764,22598.600,1128832.16226,0
-1602576000000,50.04,50.30,49.99,50.29,31391.083,1602579599999,1574056.11560,7044,16396.510,822248.08273,0
-1602579600000,50.30,50.30,50.01,50.11,19909.381,1602583199999,998830.98623,10248,8155.066,409100.63698,0
-1602583200000,50.12,50.51,49.60,50.26,75794.976,1602586799999,3795667.01715,12398,37023.699,1854673.39455,0
-1602586800000,50.26,50.36,50.08,50.23,34837.570,1602590399999,1749288.16480,9850,13580.897,681901.81142,0
-1602590400000,50.23,50.32,49.97,50.04,35084.108,1602593999999,1760159.12341,10032,18531.126,930003.65295,0
-1602594000000,50.04,50.05,49.32,49.49,126053.669,1602597599999,6258317.07007,13904,54740.879,2718893.08561,0
-1602597600000,49.49,49.75,48.77,49.69,139730.969,1602601199999,6886215.34801,14860,58999.270,2910748.59755,0
-1602601200000,49.69,49.98,49.64,49.75,52409.406,1602604799999,2610721.92843,9136,29672.625,1478066.81739,0
-1602604800000,49.75,49.95,49.52,49.93,44318.052,1602608399999,2204900.11870,9992,21773.286,1084324.39834,0
-1602608400000,49.93,49.97,49.47,49.53,24995.771,1602611999999,1243750.48344,9819,10359.781,515602.59724,0
-1602612000000,49.53,49.86,49.45,49.53,29999.176,1602615599999,1489059.32520,8847,15956.340,791933.85070,0
-1602615600000,49.54,49.86,49.48,49.67,18226.207,1602619199999,906473.58080,7947,7513.730,373668.82344,0
-1602619200000,49.67,49.83,49.62,49.78,16411.457,1602622799999,816243.38774,10342,8963.872,445803.15807,0
-1602622800000,49.78,50.14,49.77,50.01,19149.114,1602626399999,956924.43151,11613,10343.575,516826.20778,0
-1602626400000,50.01,50.10,49.85,49.98,31649.788,1602629999999,1581605.67656,11049,18298.127,914471.71298,0
-1602630000000,49.99,50.04,49.82,49.93,12432.927,1602633599999,620854.59243,6858,5772.546,288266.11921,0
-1602633600000,49.94,50.29,49.84,50.17,42073.249,1602637199999,2110445.47841,7513,18679.944,936901.50870,0
-1602637200000,50.18,50.23,49.98,50.02,24742.135,1602640799999,1239105.52750,9962,10802.965,540981.73201,0
-1602640800000,50.02,50.06,49.88,49.98,21940.649,1602644399999,1096249.04533,8607,11779.851,588610.57261,0
-1602644400000,49.98,50.26,49.92,49.98,33162.325,1602647999999,1661690.78630,9633,13304.809,666842.59865,0
-1602648000000,49.97,50.03,49.68,49.91,29976.055,1602651599999,1494233.18314,8049,12723.445,634336.93990,0
-1602651600000,49.91,50.71,49.74,50.47,122001.385,1602655199999,6140794.54891,13203,59571.109,2996995.20540,0
-1602655200000,50.47,50.57,50.20,50.50,33569.505,1602658799999,1690813.15308,9733,16477.009,829952.99031,0
-1602658800000,50.50,50.57,50.25,50.42,31865.342,1602662399999,1605959.09789,9108,15115.403,761553.67735,0
-1602662400000,50.42,50.90,50.42,50.77,112990.880,1602665999999,5734654.59851,10614,63927.310,3244275.81825,0
-1602666000000,50.76,50.85,50.36,50.49,65746.756,1602669599999,3323457.40179,10833,27385.433,1384147.04091,0
-1602669600000,50.49,50.52,50.01,50.24,74818.179,1602673199999,3756874.70054,11236,28350.783,1424081.45341,0
-1602673200000,50.24,50.63,50.15,50.17,73309.424,1602676799999,3695942.53957,10192,36510.691,1840976.08424,0
-1602676800000,50.16,50.60,50.01,50.54,68611.083,1602680399999,3454851.78988,11810,30951.012,1559645.96546,0
-1602680400000,50.54,51.11,50.36,50.86,98199.870,1602683999999,4984156.62044,13585,52689.764,2675664.74733,0
-1602684000000,50.86,50.91,49.59,50.02,153018.744,1602687599999,7666133.71288,15835,60445.844,3026487.69568,0
-1602687600000,50.02,50.18,49.31,49.49,80500.316,1602691199999,4002544.98498,12749,32151.478,1600314.77380,0
-1602691200000,49.51,50.00,49.32,49.74,71382.373,1602694799999,3548973.85921,12329,32123.219,1597406.68754,0
-1602694800000,49.73,49.75,49.41,49.55,42092.016,1602698399999,2086668.52061,9049,19931.689,988141.86725,0
-1602698400000,49.55,49.68,49.31,49.61,25317.660,1602701999999,1252174.66360,8576,11564.165,571944.19320,0
-1602702000000,49.61,49.77,49.44,49.45,25453.188,1602705599999,1263682.78019,9087,15735.424,781440.06839,0
-1602705600000,49.45,49.62,49.38,49.61,19441.187,1602709199999,961933.15790,9046,7215.309,357192.00934,0
-1602709200000,49.62,49.64,49.40,49.50,16683.581,1602712799999,826911.96041,12545,5568.413,275973.73292,0
-1602712800000,49.50,49.79,49.49,49.75,14417.878,1602716399999,716026.75752,8237,7402.048,367620.38545,0
-1602716400000,49.75,49.95,49.61,49.84,23397.200,1602719999999,1164977.80411,8208,8574.755,426862.90291,0
-1602720000000,49.84,49.85,49.51,49.59,25916.394,1602723599999,1288013.38490,9250,12704.265,631324.28188,0
-1602723600000,49.60,49.83,49.53,49.67,18585.000,1602727199999,922922.00537,8407,9784.614,485836.23499,0
-1602727200000,49.67,49.69,49.43,49.47,24732.132,1602730799999,1224981.33887,7572,8892.340,440618.72983,0
-1602730800000,49.47,49.74,49.45,49.66,17316.020,1602734399999,859004.36447,8550,8941.914,443490.04740,0
-1602734400000,49.66,49.76,49.54,49.63,17621.416,1602737999999,874873.82830,9746,7604.416,377646.71249,0
-1602738000000,49.62,49.84,49.43,49.80,26614.195,1602741599999,1320754.96348,8558,9573.908,475266.53369,0
-1602741600000,49.81,50.15,49.68,50.07,55430.151,1602745199999,2769628.32584,10103,28891.189,1443951.35930,0
-1602745200000,50.07,50.25,49.95,50.21,44924.859,1602748799999,2250226.78005,9075,25160.011,1260716.63581,0
-1602748800000,50.21,50.27,49.72,49.73,90877.259,1602752399999,4542337.13464,10713,40303.267,2015477.92322,0
-1602752400000,49.73,49.75,48.80,49.31,148350.041,1602755999999,7309044.66623,16659,48225.297,2374998.93926,0
-1602756000000,49.31,49.47,49.18,49.39,44862.990,1602759599999,2212230.43630,10750,18638.140,919394.02939,0
-1602759600000,49.39,49.52,49.22,49.31,36882.277,1602763199999,1821714.64032,9910,19057.238,941299.18978,0
-1602763200000,49.30,49.86,49.05,49.66,69128.336,1602766799999,3424051.83990,11336,34206.436,1694269.57514,0
-1602766800000,49.66,49.98,49.61,49.91,86419.380,1602770399999,4304701.16567,11000,61361.435,3056690.34323,0
-1602770400000,49.92,49.99,49.52,49.69,37620.643,1602773999999,1871033.26496,9645,16887.056,840538.98136,0
-1602774000000,49.68,49.79,49.52,49.72,24768.416,1602777599999,1230349.56944,9714,12272.123,609579.79644,0
-1602777600000,49.73,49.92,49.30,49.40,44708.259,1602781199999,2216085.31487,9064,18517.190,917727.83000,0
-1602781200000,49.41,50.00,49.39,49.79,44613.067,1602784799999,2218729.87141,8786,23007.972,1143404.40174,0
-1602784800000,49.79,49.86,49.55,49.60,26194.544,1602788399999,1301506.04017,8218,12231.719,607611.19771,0
-1602788400000,49.60,49.75,49.49,49.62,23503.378,1602791999999,1166067.03231,8247,13235.389,656715.81215,0
-1602792000000,49.62,49.97,49.58,49.65,30453.914,1602795599999,1513873.91798,7299,14767.367,734155.32230,0
-1602795600000,49.66,49.69,49.32,49.44,23866.389,1602799199999,1179935.31537,14752,8454.275,418184.27186,0
-1602799200000,49.44,49.63,49.38,49.44,34596.132,1602802799999,1711367.18995,9094,17519.099,866750.56639,0
-1602802800000,49.44,49.60,49.42,49.57,23588.795,1602806399999,1167993.78956,8314,11952.282,591769.41745,0
-1602806400000,49.57,49.58,49.35,49.46,31478.639,1602809999999,1557136.93529,9086,13029.743,644350.65241,0
-1602810000000,49.46,49.90,49.44,49.85,36519.415,1602813599999,1817288.60394,8392,17860.195,888748.13727,0
-1602813600000,49.85,49.88,49.61,49.65,19261.598,1602817199999,957894.06296,8496,7914.969,393616.32863,0
-1602817200000,49.66,49.82,49.63,49.80,26193.213,1602820799999,1302101.08300,9800,12971.468,644827.19191,0
-1602820800000,49.81,49.81,45.50,46.98,541399.382,1602824399999,25541297.96529,42762,204415.875,9634627.61869,0
-1602824400000,46.98,47.48,46.82,47.31,67069.256,1602827999999,3165422.11107,12905,34885.092,1646601.01510,0
-1602828000000,47.31,47.33,46.95,47.18,34092.153,1602831599999,1606346.47428,10897,13072.029,615948.75067,0
-1602831600000,47.18,47.21,47.00,47.09,22225.268,1602835199999,1047126.30777,10580,11510.464,542452.38599,0
-1602835200000,47.09,47.36,47.00,47.08,31999.527,1602838799999,1509157.94919,7893,14955.981,705581.44815,0
-1602838800000,47.08,47.09,46.01,46.71,127614.781,1602842399999,5949126.18344,15397,49506.775,2309222.46431,0
-1602842400000,46.71,47.20,46.68,46.96,46969.432,1602845999999,2206596.99478,10286,21025.802,987864.24620,0
-1602846000000,46.95,47.55,46.74,47.36,44391.583,1602849599999,2091181.19464,12076,23098.028,1088143.82742,0
-1602849600000,47.36,47.40,47.19,47.25,38274.752,1602853199999,1809442.06126,11702,19460.470,920151.59334,0
-1602853200000,47.25,47.39,47.02,47.24,27191.403,1602856799999,1283088.60395,11157,13018.199,614457.39192,0
-1602856800000,47.24,47.31,46.96,47.07,28614.917,1602860399999,1349207.72914,10214,13800.045,650846.12970,0
-1602860400000,47.07,47.23,46.87,47.11,29517.487,1602863999999,1388521.36757,9481,13151.471,618634.92774,0
-1602864000000,47.11,47.27,46.95,47.13,22842.794,1602867599999,1075817.48167,9619,9890.367,465689.12414,0
-1602867600000,47.13,47.20,47.01,47.15,14532.567,1602871199999,684453.87774,7918,7106.662,334723.52902,0
-1602871200000,47.15,47.79,47.11,47.46,60523.500,1602874799999,2876066.32620,13280,30483.386,1448018.06915,0
-1602874800000,47.46,47.52,47.16,47.17,20784.968,1602878399999,983768.05596,10372,10589.919,501300.03093,0
-1602878400000,47.17,47.34,47.11,47.30,31382.055,1602881999999,1481533.86917,9371,20677.397,976304.23309,0
-1602882000000,47.30,47.73,47.25,47.64,19007.484,1602885599999,901955.03206,12732,9588.710,454989.90652,0
-1602885600000,47.64,47.76,47.54,47.65,14368.257,1602889199999,684850.41198,13244,7011.589,334290.66571,0
-1602889200000,47.65,47.68,47.47,47.58,10687.959,1602892799999,508671.36780,10818,5907.263,281202.93100,0
-1602892800000,47.59,47.63,46.99,47.16,37771.033,1602896399999,1784352.22568,8978,13889.128,656280.85625,0
-1602896400000,47.16,47.51,47.01,47.43,21748.929,1602899999999,1027773.16039,11617,10713.808,506414.99681,0
-1602900000000,47.43,47.55,47.39,47.50,16749.168,1602903599999,795092.77401,14705,6848.963,325141.40753,0
-1602903600000,47.50,47.64,47.38,47.63,17008.510,1602907199999,807927.07166,10765,6416.244,304941.19572,0
-1602907200000,47.63,47.63,47.43,47.47,12195.451,1602910799999,579565.69350,11912,4970.438,236247.82321,0
-1602910800000,47.48,47.60,47.39,47.41,8918.383,1602914399999,423241.02505,14491,4741.369,225027.57347,0
-1602914400000,47.41,47.60,47.23,47.35,12620.479,1602917999999,598207.53895,10826,6181.453,293060.41181,0
-1602918000000,47.35,47.48,47.30,47.31,5877.208,1602921599999,278466.46110,15322,3491.408,165442.91233,0
-1602921600000,47.31,47.44,47.15,47.15,18545.936,1602925199999,877241.66859,12201,8319.462,393750.74626,0
-1602925200000,47.16,47.39,47.15,47.35,16309.398,1602928799999,770892.29533,10591,9992.168,472402.51656,0
-1602928800000,47.34,47.40,47.20,47.37,11792.175,1602932399999,557668.64888,13953,4935.443,233406.39549,0
-1602932400000,47.37,47.37,47.20,47.30,6281.918,1602935999999,297005.00076,11708,1828.729,86452.93913,0
-1602936000000,47.30,47.47,47.07,47.44,30674.737,1602939599999,1449306.80440,8889,15955.826,754849.42827,0
-1602939600000,47.44,47.44,46.58,46.83,70078.534,1602943199999,3295436.75359,12967,28844.048,1356757.16150,0
-1602943200000,46.84,47.29,46.22,47.13,98479.071,1602946799999,4610604.40296,13915,52104.844,2442026.72615,0
-1602946800000,47.13,47.54,46.92,46.97,38551.393,1602950399999,1819042.50591,11924,17502.277,826439.51321,0
-1602950400000,46.96,46.97,46.56,46.74,36526.837,1602953999999,1708586.02380,11253,15399.866,720174.17269,0
-1602954000000,46.73,46.96,46.64,46.94,12825.415,1602957599999,600015.45658,8567,6205.753,290420.99318,0
-1602957600000,46.94,46.97,46.75,46.92,5699.078,1602961199999,267119.96968,10370,3137.314,147068.52206,0
-1602961200000,46.92,46.97,46.69,46.73,16166.640,1602964799999,756409.57808,11883,4301.374,201390.68081,0
-1602964800000,46.73,46.93,46.64,46.87,15948.538,1602968399999,745954.98212,13169,8287.285,387680.82150,0
-1602968400000,46.87,46.94,46.55,46.62,18661.078,1602971999999,870859.70138,14842,5519.641,257683.67702,0
-1602972000000,46.61,46.78,46.59,46.73,7425.963,1602975599999,346716.41862,12975,4362.227,203677.22775,0
-1602975600000,46.73,46.95,46.71,46.92,8411.710,1602979199999,393902.21896,12062,4604.092,215668.77015,0
-1602979200000,46.91,47.14,46.76,47.01,19802.984,1602982799999,930311.10445,9718,9333.196,438648.06590,0
-1602982800000,47.01,47.15,47.00,47.10,10180.771,1602986399999,479332.25723,10015,3794.385,178655.51361,0
-1602986400000,47.10,47.12,46.99,47.09,10737.056,1602989999999,505153.64484,9884,4175.122,196449.77227,0
-1602990000000,47.08,47.17,47.00,47.06,8589.741,1602993599999,404601.24165,13024,6014.715,283400.07358,0
-1602993600000,47.06,47.17,47.00,47.09,13668.302,1602997199999,643772.68316,11461,6406.526,301813.48642,0
-1602997200000,47.09,47.19,47.06,47.16,17594.545,1603000799999,829280.38825,8774,8712.482,410739.80278,0
-1603000800000,47.15,47.54,47.11,47.46,33274.355,1603004399999,1575351.31664,11506,19795.663,937161.72406,0
-1603004400000,47.46,47.56,47.35,47.48,23823.024,1603007999999,1130885.24349,10248,11554.757,548649.26664,0
-1603008000000,47.49,47.66,47.38,47.44,17371.350,1603011599999,824884.25946,11628,9527.111,452544.69992,0
-1603011600000,47.44,47.54,47.35,47.38,11660.187,1603015199999,553410.14140,13659,4415.163,209639.50894,0
-1603015200000,47.38,47.45,47.35,47.44,12334.770,1603018799999,584506.95669,12249,6484.577,307322.09350,0
-1603018800000,47.44,47.47,47.34,47.39,9781.506,1603022399999,463858.70547,14547,4456.561,211402.68864,0
-1603022400000,47.38,47.44,47.32,47.37,8831.363,1603025999999,418393.56221,12388,4188.878,198509.41338,0
-1603026000000,47.37,47.45,47.31,47.43,9921.307,1603029599999,470001.80953,12986,5833.277,276366.88431,0
-1603029600000,47.42,47.99,47.40,47.55,49952.663,1603033199999,2382381.25905,11061,27586.731,1316517.95862,0
-1603033200000,47.55,47.60,47.46,47.55,10398.665,1603036799999,494106.90798,10088,4410.756,209636.34404,0
-1603036800000,47.54,47.59,47.40,47.46,10021.869,1603040399999,475775.44709,11758,4680.866,222249.47248,0
-1603040400000,47.46,47.52,47.39,47.52,7088.992,1603043999999,336400.59673,10800,3935.004,186751.19413,0
-1603044000000,47.52,47.52,47.37,47.40,8089.396,1603047599999,383853.70543,8971,3051.376,144839.77494,0
-1603047600000,47.40,47.46,47.35,47.38,7127.364,1603051199999,337878.22985,10141,3160.990,149869.32824,0
-1603051200000,47.39,47.44,47.25,47.36,15632.468,1603054799999,740227.44315,11084,8474.692,401431.33508,0
-1603054800000,47.35,47.45,47.33,47.43,3674.683,1603058399999,174107.34403,16611,1903.043,90181.61323,0
-1603058400000,47.43,47.61,47.39,47.47,13915.441,1603061999999,660719.22772,8829,7691.700,365220.33181,0
-1603062000000,47.46,47.59,47.41,47.52,16435.973,1603065599999,780819.81355,8272,8385.861,398346.61781,0
-1603065600000,47.52,47.63,47.08,47.28,55178.672,1603069199999,2611211.83120,9999,23473.183,1111445.80945,0
-1603069200000,47.27,47.41,47.11,47.14,21507.017,1603072799999,1017079.90048,9918,8831.652,417824.01347,0
-1603072800000,47.14,47.27,47.07,47.18,16193.334,1603076399999,763805.24592,8632,8501.242,400979.49106,0
-1603076400000,47.18,47.22,46.76,46.88,32147.826,1603079999999,1509432.84596,8968,11828.116,555161.02671,0
-1603080000000,46.86,47.08,46.83,47.02,13335.529,1603083599999,626657.32311,8533,7341.978,344995.67040,0
-1603083600000,47.02,47.08,46.89,47.04,17935.815,1603087199999,842471.39488,11116,7385.889,347011.14654,0
-1603087200000,47.04,47.22,46.91,47.12,17011.218,1603090799999,800696.30420,8238,9019.964,424620.27559,0
-1603090800000,47.12,47.13,46.98,47.08,20398.368,1603094399999,959693.96486,8768,8978.127,422530.52273,0
-1603094400000,47.08,47.26,46.95,47.26,18689.053,1603097999999,881024.13204,10284,11426.018,538872.48653,0
-1603098000000,47.26,47.35,47.13,47.29,21177.644,1603101599999,1000455.02827,11744,11999.585,567004.58966,0
-1603101600000,47.30,47.33,47.23,47.31,13157.926,1603105199999,622143.53544,10465,5992.688,283401.82900,0
-1603105200000,47.30,47.44,47.24,47.29,22688.708,1603108799999,1073776.57310,10499,10928.001,517278.34824,0
-1603108800000,47.29,47.70,47.26,47.51,42890.963,1603112399999,2037863.80126,11631,23746.921,1128392.70957,0
-1603112400000,47.51,48.12,47.51,47.96,110788.639,1603115999999,5307455.85647,12515,60210.079,2884439.67299,0
-1603116000000,47.96,48.06,47.80,47.92,47345.428,1603119599999,2269302.41818,10686,21834.317,1046597.05711,0
-1603119600000,47.92,48.46,47.89,48.28,96299.823,1603123199999,4645419.24582,12405,50121.076,2417617.75643,0
-1603123200000,48.27,48.43,48.08,48.38,49376.587,1603126799999,2386161.22316,11224,21326.187,1030949.41312,0
-1603126800000,48.37,48.42,48.08,48.16,27971.774,1603130399999,1350956.86867,9397,11997.563,579925.25946,0
-1603130400000,48.16,48.29,47.99,48.03,28452.438,1603133999999,1369359.40907,10972,12957.581,623763.19155,0
-1603134000000,48.04,48.14,48.00,48.11,21332.852,1603137599999,1025513.50343,9058,9845.486,473358.06778,0
-1603137600000,48.10,48.12,47.92,48.08,18527.045,1603141199999,889280.23738,11856,6188.616,297237.13771,0
-1603141200000,48.06,48.21,48.01,48.17,8170.387,1603144799999,393112.68612,16712,5249.990,252630.39916,0
-1603144800000,48.18,48.21,47.99,48.10,19894.669,1603148399999,957312.10636,10021,10205.657,491109.11880,0
-1603148400000,48.11,48.17,47.91,48.01,22206.944,1603151999999,1066453.76688,8331,7596.399,364743.93137,0
-1603152000000,48.00,48.01,47.80,47.97,27256.232,1603155599999,1305477.57210,9265,9956.093,476984.38228,0
-1603155600000,47.97,48.10,47.90,48.01,21556.850,1603159199999,1034453.28045,10701,10964.832,526267.45232,0
-1603159200000,48.00,48.14,47.98,48.01,14734.520,1603162799999,708192.18258,9902,7952.105,382234.20770,0
-1603162800000,48.01,48.48,47.96,48.32,40944.840,1603166399999,1974438.65442,9523,23829.798,1149127.67068,0
-1603166400000,48.32,48.37,47.93,47.94,21334.124,1603169999999,1027100.15429,12824,9130.977,439750.56109,0
-1603170000000,47.93,48.08,47.87,47.95,29156.093,1603173599999,1398092.21818,9901,10483.501,502828.61233,0
-1603173600000,47.95,48.17,47.89,48.12,26223.497,1603177199999,1259523.69847,8399,12511.898,601154.02930,0
-1603177200000,48.12,48.27,47.38,47.55,74246.324,1603180799999,3548898.74704,9639,26327.463,1258957.92836,0
-1603180800000,47.55,47.75,47.23,47.68,36769.589,1603184399999,1746751.54311,10799,18226.962,866129.72926,0
-1603184400000,47.68,47.75,47.59,47.69,24730.470,1603187999999,1178933.43878,11803,12869.082,613578.29768,0
-1603188000000,47.69,47.79,47.57,47.66,31104.399,1603191599999,1482939.36727,10196,12958.427,617870.79635,0
-1603191600000,47.65,47.80,46.83,47.06,128334.763,1603195199999,6074327.65126,14688,58980.464,2793337.89691,0
-1603195200000,47.06,47.29,46.96,47.18,31885.605,1603198799999,1503713.21838,10695,16347.395,770973.23521,0
-1603198800000,47.18,47.36,46.83,47.27,49845.041,1603202399999,2345996.78995,10647,25105.698,1181604.89554,0
-1603202400000,47.26,47.31,47.01,47.02,36045.705,1603205999999,1700706.75598,8929,17261.105,814636.40726,0
-1603206000000,47.01,47.48,46.92,47.23,61785.736,1603209599999,2919355.35889,11638,28273.701,1336030.50128,0
-1603209600000,47.24,47.46,47.05,47.30,37259.317,1603213199999,1761676.12472,10007,18907.984,894189.50662,0
-1603213200000,47.29,47.31,46.93,47.04,38089.586,1603216799999,1794468.65515,9015,16591.346,781586.62368,0
-1603216800000,47.04,47.10,46.81,46.97,34612.804,1603220399999,1625234.85527,10159,14322.865,672553.97920,0
-1603220400000,46.97,47.00,46.37,46.63,82155.709,1603223999999,3829302.31138,11199,30973.600,1443715.93011,0
-1603224000000,46.64,47.00,46.59,46.90,48947.472,1603227599999,2289228.84342,9373,26872.534,1256425.74339,0
-1603227600000,46.90,46.98,46.70,46.93,10513.905,1603231199999,492633.90124,14186,6108.181,286200.75528,0
-1603231200000,46.93,47.08,46.92,47.06,16197.754,1603234799999,761316.39312,11920,8194.222,385088.23578,0
-1603234800000,47.06,47.06,46.72,46.91,25458.740,1603238399999,1194760.59558,10823,10155.417,476406.63070,0
-1603238400000,46.91,47.35,46.89,47.27,29959.555,1603241999999,1411412.55683,9824,15089.018,711092.92708,0
-1603242000000,47.27,47.45,47.23,47.40,23807.619,1603245599999,1127166.14273,10777,14990.841,709782.66062,0
-1603245600000,47.40,47.58,47.31,47.46,54906.516,1603249199999,2605654.51096,8566,32612.095,1547766.77729,0
-1603249200000,47.46,49.52,47.46,49.18,260482.707,1603252799999,12658963.92393,22708,139117.882,6756304.09232,0
-1603252800000,49.18,49.36,49.02,49.22,72420.524,1603256399999,3562381.21977,10462,34515.878,1698124.37172,0
-1603256400000,49.22,49.29,48.80,48.88,50620.671,1603259999999,2479058.27987,9289,21378.293,1046700.16629,0
-1603260000000,48.88,48.98,48.74,48.82,35120.477,1603263599999,1716661.00509,9406,17934.697,876910.93116,0
-1603263600000,48.82,48.88,48.55,48.78,45374.722,1603267199999,2208287.74722,9142,20443.936,995199.84616,0
-1603267200000,48.79,48.83,48.58,48.59,21874.706,1603270799999,1066216.69704,8694,8339.120,406565.67366,0
-1603270800000,48.59,48.89,48.56,48.79,19869.105,1603274399999,969009.62290,10750,9637.383,470034.38056,0
-1603274400000,48.79,49.67,48.79,49.11,72734.657,1603277999999,3581439.21650,13595,40407.000,1988887.44431,0
-1603278000000,49.10,49.47,48.91,49.19,52060.447,1603281599999,2561164.72599,11455,28173.222,1386608.84215,0
-1603281600000,49.19,51.08,49.01,50.51,184564.542,1603285199999,9218684.38464,20386,92089.166,4597029.20660,0
-1603285200000,50.52,52.95,50.27,52.43,506631.982,1603288799999,26161493.90884,39260,263026.655,13594352.52724,0
-1603288800000,52.43,52.89,51.73,52.27,302364.970,1603292399999,15789855.73563,25436,135163.304,7061871.64560,0
-1603292400000,52.27,52.85,51.80,52.81,163017.314,1603295999999,8521464.06033,20433,80541.894,4214985.13628,0
-1603296000000,52.82,53.47,52.26,52.58,286335.694,1603299599999,15142117.48211,24386,141880.260,7509388.93404,0
-1603299600000,52.57,52.75,52.19,52.45,82222.912,1603303199999,4315934.28193,10049,37083.073,1947363.63585,0
-1603303200000,52.44,53.20,52.42,53.13,72951.836,1603306799999,3852634.39635,11251,40016.324,2113362.83985,0
-1603306800000,53.13,53.44,52.29,52.37,111337.988,1603310399999,5867439.71039,13845,45790.417,2414392.72910,0
-1603310400000,52.37,53.26,52.37,53.01,57907.105,1603313999999,3056446.41576,9609,34134.194,1800693.58166,0
-1603314000000,53.01,54.00,52.82,53.57,103300.054,1603317599999,5507029.90997,14386,57474.165,3065515.02154,0
-1603317600000,53.58,55.06,53.56,54.47,217290.129,1603321199999,11786465.34193,21725,107720.980,5842504.40591,0
-1603321200000,54.49,54.55,52.76,53.04,255999.964,1603324799999,13680903.58411,23495,104594.472,5589224.54619,0
-1603324800000,53.04,54.84,53.02,54.54,216057.499,1603328399999,11698815.89623,20109,110455.578,5978199.74347,0
-1603328400000,54.56,55.20,54.15,54.77,158155.819,1603331999999,8664226.45360,17967,84866.358,4652168.57244,0
-1603332000000,54.78,55.85,53.88,55.29,212434.732,1603335599999,11647519.35621,21301,111753.942,6138062.50101,0
-1603335600000,55.28,55.69,54.76,54.85,120730.193,1603339199999,6663569.15421,15074,57070.606,3152225.18343,0
-1603339200000,54.84,55.72,54.69,54.95,105735.001,1603342799999,5836107.25403,13208,51469.233,2840998.52855,0
-1603342800000,54.95,55.45,54.35,55.05,98275.136,1603346399999,5409553.85692,12059,47457.089,2613999.10276,0
-1603346400000,55.05,56.35,55.00,55.92,138585.995,1603349999999,7717657.50566,15268,73597.170,4099131.94710,0
-1603350000000,55.92,55.95,55.52,55.79,100485.638,1603353599999,5601550.82863,12898,42795.868,2386107.89816,0
-1603353600000,55.79,56.31,55.14,55.34,201447.722,1603357199999,11243469.66775,16667,82090.023,4584132.20226,0
-1603357200000,55.33,55.41,54.33,54.97,246951.209,1603360799999,13575688.40291,20533,112354.973,6176859.49562,0
-1603360800000,54.97,55.71,54.71,55.53,165194.668,1603364399999,9137679.88182,16269,86748.148,4799446.77506,0
-1603364400000,55.53,55.63,54.92,55.47,108777.493,1603367999999,6017196.40471,12687,51534.401,2851560.26849,0
-1603368000000,55.48,55.52,54.77,55.13,111153.288,1603371599999,6131608.07490,12504,48515.830,2676617.77797,0
-1603371600000,55.13,55.58,55.10,55.46,84073.403,1603375199999,4653502.48066,11419,47417.527,2624704.16267,0
-1603375200000,55.46,55.47,54.81,55.22,98198.055,1603378799999,5407550.37469,12612,42556.685,2343823.69891,0
-1603378800000,55.22,55.36,54.65,54.84,97428.143,1603382399999,5358609.30941,15011,50252.334,2764927.14964,0
-1603382400000,54.85,55.21,54.50,55.18,98459.699,1603385999999,5401869.39743,13091,56259.855,3088675.07295,0
-1603386000000,55.18,55.32,54.66,55.16,76166.818,1603389599999,4196105.15102,10251,36694.522,2022592.83332,0
-1603389600000,55.16,55.22,54.73,54.90,40582.361,1603393199999,2230402.28058,8258,16784.912,922900.19972,0
-1603393200000,54.91,55.22,54.76,54.82,64230.145,1603396799999,3533297.85402,10759,26437.738,1454327.44725,0
-1603396800000,54.82,55.05,54.60,54.64,48891.327,1603400399999,2680444.33307,8564,22474.474,1232598.17595,0
-1603400400000,54.64,54.98,54.07,54.90,78670.337,1603403999999,4290301.16327,14040,30841.956,1683989.58611,0
-1603404000000,54.89,55.52,54.50,54.55,135352.496,1603407599999,7449612.41828,14623,60088.526,3309170.38235,0
-1603407600000,54.55,54.67,53.67,54.40,142509.113,1603411199999,7737225.24117,14360,62868.424,3415439.46002,0
-1603411200000,54.40,54.42,53.07,53.72,151844.676,1603414799999,8154740.95581,15205,56641.295,3043053.90074,0
-1603414800000,53.72,54.14,53.61,53.78,61584.964,1603418399999,3320908.54177,9034,33736.134,1819303.73076,0
-1603418400000,53.78,54.91,53.75,54.66,92950.567,1603421999999,5060406.45592,11659,46333.436,2522292.92578,0
-1603422000000,54.66,54.88,54.56,54.73,52816.945,1603425599999,2888630.64403,9472,22254.580,1217417.03191,0
-1603425600000,54.73,54.81,54.55,54.71,35658.389,1603429199999,1950311.65435,9984,17623.180,964026.72593,0
-1603429200000,54.71,56.92,54.65,56.86,287558.950,1603432799999,16084386.80664,23049,167198.696,9346365.56897,0
-1603432800000,56.86,57.03,55.45,55.66,190059.135,1603436399999,10677336.71679,16846,79783.683,4484543.91222,0
-1603436400000,55.67,56.07,55.53,55.74,65464.259,1603439999999,3653096.52036,9965,34169.181,1907824.76425,0
-1603440000000,55.73,56.48,55.54,55.81,103198.443,1603443599999,5783604.13133,12634,50691.548,2841752.96214,0
-1603443600000,55.81,56.44,55.77,56.25,74723.675,1603447199999,4199091.56336,11398,46573.218,2616962.16245,0
-1603447200000,56.24,56.72,55.88,56.27,120018.216,1603450799999,6748272.76520,14862,55192.167,3105225.70359,0
-1603450800000,56.27,56.37,55.50,55.64,102775.191,1603454399999,5748958.42486,14181,39134.380,2190014.45828,0
-1603454400000,55.64,55.70,55.15,55.52,91453.337,1603457999999,5068944.43334,13237,43369.444,2404846.97105,0
-1603458000000,55.53,55.85,55.24,55.30,63609.251,1603461599999,3533735.82440,11572,28921.990,1608022.01716,0
-1603461600000,55.31,55.47,54.80,54.82,115933.082,1603465199999,6385068.25843,13919,46373.289,2554191.12402,0
-1603465200000,54.82,55.49,54.12,54.83,160263.872,1603468799999,8799493.64340,19655,70923.985,3898896.67563,0
-1603468800000,54.84,55.21,53.53,54.74,242410.564,1603472399999,13170414.35964,29765,111812.328,6083177.23834,0
-1603472400000,54.75,55.91,54.55,55.39,142462.501,1603475999999,7865284.32641,17119,77593.126,4283919.16171,0
-1603476000000,55.39,55.70,55.29,55.43,45628.860,1603479599999,2530766.48610,9264,24857.383,1379140.55843,0
-1603479600000,55.41,55.87,55.26,55.86,43046.658,1603483199999,2392293.75744,8888,21543.030,1198096.02394,0
-1603483200000,55.87,56.08,55.60,55.78,41284.882,1603486799999,2305384.93475,10967,20241.713,1130940.18763,0
-1603486800000,55.78,55.79,55.47,55.66,19871.081,1603490399999,1104787.40231,11918,8496.287,472430.36157,0
-1603490400000,55.66,55.80,55.30,55.48,34650.255,1603493999999,1924320.26214,10296,15628.369,868436.16631,0
-1603494000000,55.48,55.69,55.39,55.50,28766.419,1603497599999,1597376.85090,9463,14747.831,819022.18563,0
-1603497600000,55.50,55.56,54.87,55.17,54810.947,1603501199999,3023132.61656,10219,21672.890,1194782.56637,0
-1603501200000,55.18,55.91,55.14,55.68,52257.475,1603504799999,2905181.39083,11647,27663.368,1538274.22473,0
-1603504800000,55.69,55.82,55.38,55.69,33084.705,1603508399999,1840892.61486,8940,16141.280,898373.77006,0
-1603508400000,55.70,55.85,55.40,55.53,33989.175,1603511999999,1889913.51123,9850,17136.336,953448.75593,0
-1603512000000,55.54,56.64,55.51,56.51,100795.260,1603515599999,5659526.90597,13880,53479.920,3003108.45569,0
-1603515600000,56.50,56.63,55.83,56.08,65279.171,1603519199999,3664849.75253,10371,26552.908,1491227.48678,0
-1603519200000,56.08,56.98,55.90,56.98,90464.428,1603522799999,5109303.29819,13247,48261.635,2725820.02339,0
-1603522800000,56.97,57.15,56.18,56.27,131878.114,1603526399999,7473888.77601,15208,54924.170,3114530.18816,0
-1603526400000,56.27,56.69,56.26,56.43,77405.996,1603529999999,4368530.11357,10156,39657.980,2239303.94795,0
-1603530000000,56.43,56.85,56.04,56.82,53054.224,1603533599999,2996763.23801,9653,25705.123,1452719.22894,0
-1603533600000,56.81,58.34,56.72,58.18,219952.832,1603537199999,12671210.63641,23553,110637.098,6377324.35324,0
-1603537200000,58.18,58.27,57.57,57.89,124028.983,1603540799999,7176602.99533,12992,64377.189,3726442.90245,0
-1603540800000,57.89,58.19,57.53,57.84,94837.628,1603544399999,5492252.70352,11941,46048.214,2667682.36186,0
-1603544400000,57.85,59.39,57.81,58.89,242929.643,1603547999999,14253542.19382,24516,132727.679,7788420.06496,0
-1603548000000,58.89,59.27,57.80,58.73,248472.235,1603551599999,14541661.10683,22140,118107.139,6917365.59423,0
-1603551600000,58.72,59.45,58.41,58.57,184922.814,1603555199999,10889121.74364,20809,85536.726,5040569.37751,0
-1603555200000,58.58,59.28,58.29,59.21,117371.093,1603558799999,6903299.76220,14572,55291.907,3253643.03468,0
-1603558800000,59.22,59.73,58.85,59.07,123475.511,1603562399999,7320500.86747,14483,60733.217,3603883.67518,0
-1603562400000,59.07,59.27,58.80,58.87,50783.092,1603565999999,2998288.11199,11586,17076.785,1008798.47585,0
-1603566000000,58.87,59.34,58.82,59.24,36380.217,1603569599999,2147517.53375,10223,18331.152,1082256.72469,0
-1603569600000,59.24,59.60,59.11,59.30,63026.575,1603573199999,3741205.57010,10357,32710.292,1942211.88915,0
-1603573200000,59.29,59.35,58.57,58.63,50176.464,1603576799999,2960348.72310,9439,19941.131,1177165.50907,0
-1603576800000,58.63,59.06,58.55,58.81,33765.147,1603580399999,1985651.10974,8551,17239.486,1013746.86221,0
-1603580400000,58.80,59.39,58.77,59.25,34923.803,1603583999999,2061777.22080,11911,17202.345,1016245.28668,0
-1603584000000,59.25,59.25,57.67,58.63,132917.838,1603587599999,7769397.03723,16555,57475.073,3357830.23308,0
-1603587600000,58.63,58.87,58.28,58.63,52979.510,1603591199999,3103752.11035,9498,31648.104,1854280.16510,0
-1603591200000,58.64,58.82,58.26,58.32,43303.598,1603594799999,2536919.49768,9253,25242.534,1479354.13980,0
-1603594800000,58.33,58.73,57.82,58.59,105440.571,1603598399999,6154907.47987,13836,54430.538,3178868.21400,0
-1603598400000,58.58,59.04,58.23,58.76,70499.050,1603601999999,4135891.75172,11990,35375.511,2075557.73424,0
-1603602000000,58.77,58.94,56.86,57.28,213239.282,1603605599999,12282738.87071,20562,77350.907,4447813.51228,0
-1603605600000,57.28,57.79,56.85,57.59,122763.570,1603609199999,7050846.42654,12596,61669.035,3543490.44288,0
-1603609200000,57.59,57.75,57.17,57.44,90087.671,1603612799999,5168644.54872,11903,40053.220,2298294.28995,0
-1603612800000,57.44,57.55,56.85,57.45,80036.589,1603616399999,4577858.80154,10520,32540.792,1862727.81426,0
-1603616400000,57.46,57.51,57.14,57.36,39936.663,1603619999999,2289086.47799,10890,20969.215,1202067.00403,0
-1603620000000,57.37,57.39,56.55,57.20,97814.144,1603623599999,5570510.89815,13018,42337.770,2412659.51624,0
-1603623600000,57.21,57.30,56.71,57.20,73962.253,1603627199999,4218420.43413,12097,35036.681,1999891.77056,0
-1603627200000,57.21,58.47,57.10,58.01,155089.773,1603630799999,8995660.78291,17325,86008.219,4988500.94143,0
-1603630800000,58.01,58.79,57.79,58.40,104023.230,1603634399999,6076690.10565,14851,50622.087,2957982.22649,0
-1603634400000,58.40,59.90,58.27,59.65,227327.653,1603637999999,13489846.46405,23168,114399.413,6787338.31801,0
-1603638000000,59.64,60.07,59.08,59.32,191093.671,1603641599999,11391911.25726,20090,91106.767,5438750.13966,0
-1603641600000,59.30,59.55,58.60,59.22,179286.522,1603645199999,10613566.96449,16889,79314.035,4698668.24488,0
-1603645200000,59.21,59.66,59.08,59.50,62941.747,1603648799999,3737586.17397,11656,32140.407,1909109.07220,0
-1603648800000,59.51,59.51,58.84,59.07,65704.602,1603652399999,3883319.59335,8891,26919.359,1590746.45847,0
-1603652400000,59.07,59.33,59.03,59.31,20110.144,1603655999999,1190441.44737,7949,10493.995,621380.50356,0
-1603656000000,59.31,59.32,58.88,58.99,26989.230,1603659599999,1594865.59358,9753,14087.637,832319.99300,0
-1603659600000,59.00,59.17,58.88,58.90,19082.970,1603663199999,1126688.45819,12831,8230.150,485951.98223,0
-1603663200000,58.91,58.93,58.30,58.54,63562.091,1603666799999,3724901.88260,10693,26416.717,1549173.81245,0
-1603666800000,58.54,58.98,58.49,58.86,38866.799,1603670399999,2283001.85982,9690,24622.679,1446266.05619,0
-1603670400000,58.86,59.23,57.54,59.11,188707.392,1603673999999,11015257.10317,17797,83651.374,4888532.02468,0
-1603674000000,59.12,59.37,58.63,58.93,71521.450,1603677599999,4222950.70551,12623,30530.343,1802989.77984,0
-1603677600000,58.93,59.01,58.50,58.53,69753.790,1603681199999,4101587.95730,10867,36845.834,2168105.00329,0
-1603681200000,58.54,58.90,58.34,58.66,41592.403,1603684799999,2439500.35812,9594,22219.724,1303521.62273,0
-1603684800000,58.66,58.72,58.09,58.31,70083.795,1603688399999,4092593.77891,9907,28662.705,1673661.46680,0
-1603688400000,58.31,58.51,58.00,58.09,46334.492,1603691999999,2696666.08249,9418,18450.104,1074409.44467,0
-1603692000000,58.09,58.16,57.80,57.93,63619.519,1603695599999,3689817.72097,10203,28208.375,1636739.65599,0
-1603695600000,57.93,58.10,57.54,57.63,91166.240,1603699199999,5265753.14077,11765,41091.399,2373444.92844,0
-1603699200000,57.63,58.36,57.05,58.05,176469.363,1603702799999,10185710.10792,17351,82021.542,4740784.78566,0
-1603702800000,58.06,58.47,57.97,58.36,64046.309,1603706399999,3727805.73169,11086,33935.058,1976085.34805,0
-1603706400000,58.36,58.38,57.66,58.05,74797.267,1603709999999,4339771.03121,11625,31548.481,1830487.42919,0
-1603710000000,58.04,58.80,57.82,57.97,97649.092,1603713599999,5694117.39122,13687,49457.249,2885219.08354,0
-1603713600000,57.96,58.13,57.11,57.52,122289.268,1603717199999,7046638.30014,13571,50673.586,2920838.71277,0
-1603717200000,57.52,58.17,57.31,57.86,139167.095,1603720799999,8042315.37583,14882,84679.138,4894785.65365,0
-1603720800000,57.85,57.92,57.25,57.37,105088.476,1603724399999,6050887.83288,12475,50202.676,2892089.44765,0
-1603724400000,57.37,57.49,55.48,56.25,397942.397,1603727999999,22508528.11817,33106,175093.353,9908856.84941,0
-1603728000000,56.25,56.61,55.14,55.60,285068.255,1603731599999,15962357.13396,30489,127212.166,7131402.34925,0
-1603731600000,55.57,56.10,54.97,55.85,199849.478,1603735199999,11106176.92778,20627,101589.123,5648779.52095,0
-1603735200000,55.85,56.65,55.60,56.21,120095.549,1603738799999,6750303.83008,12702,59059.269,3318955.95339,0
-1603738800000,56.19,56.59,56.09,56.59,51417.374,1603742399999,2899276.73257,9936,24696.260,1392845.18914,0
-1603742400000,56.59,56.83,56.45,56.51,51191.374,1603745999999,2898625.48985,9482,24935.971,1412756.47575,0
-1603746000000,56.55,56.90,56.36,56.47,45946.734,1603749599999,2602895.17158,10989,23345.946,1322878.02036,0
-1603749600000,56.46,57.00,56.37,56.88,38484.239,1603753199999,2183677.94877,10814,17670.205,1002565.20212,0
-1603753200000,56.88,57.49,56.79,56.84,95816.445,1603756799999,5474218.53493,12701,48387.272,2764826.76832,0
-1603756800000,56.83,57.77,56.78,57.33,80487.373,1603760399999,4618223.81781,11596,44300.326,2542460.66669,0
-1603760400000,57.33,57.83,57.15,57.57,63433.931,1603763999999,3647568.59866,10860,33065.701,1901099.62914,0
-1603764000000,57.57,57.67,56.72,56.93,87993.927,1603767599999,5022132.16369,12220,40947.294,2336960.96854,0
 1603767600000,56.93,57.11,56.51,56.81,53984.889,1603771199999,3067539.46492,11197,25271.509,1436432.88235,0
 1603771200000,56.83,57.21,56.72,57.10,48853.028,1603774799999,2782657.98648,9834,23993.361,1366877.51135,0
 1603774800000,57.10,57.22,56.76,56.92,38787.632,1603778399999,2207903.44287,10404,17659.563,1005242.37160,0
@@ -37498,4 +37094,408 @@ Open time,Open,High,Low,Close,Volume,Close time,Quote asset volume,Number of tra
 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
-1737309600000,124.71,124.71,123.20,123.60,70532.436,1737313199999,8733700.09905,24542,31075.990,3846876.29954,0
+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
+1738764000000,105.41,109.40,104.63,107.82,441118.624,1738767599999,47242544.30240,77843,235295.199,25191952.72686,0

BigData/XRPUSDT.csv

@@ -1,408 +1,4 @@
 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
-1602313200000,0.2560,0.2568,0.2559,0.2564,4946677.6,1602316799999,1268249.67125,12245,2727097.7,699297.05401,0
-1602316800000,0.2565,0.2569,0.2559,0.2567,5596794.5,1602320399999,1435374.61509,12269,3612956.4,926960.43623,0
-1602320400000,0.2568,0.2571,0.2544,0.2550,15244660.0,1602323999999,3894974.50490,14990,4465861.9,1142580.18245,0
-1602324000000,0.2550,0.2555,0.2532,0.2550,11954085.9,1602327599999,3041677.36961,15812,5693610.5,1450573.35425,0
-1602327600000,0.2551,0.2557,0.2547,0.2556,4946944.5,1602331199999,1262470.17663,16763,2294788.7,585858.83306,0
-1602331200000,0.2556,0.2560,0.2546,0.2557,7114606.9,1602334799999,1816480.89900,12149,3293721.4,841243.60970,0
-1602334800000,0.2557,0.2606,0.2556,0.2589,28955913.5,1602338399999,7488970.81038,20277,18993831.1,4911347.78722,0
-1602338400000,0.2589,0.2591,0.2568,0.2575,15223993.7,1602341999999,3921324.76914,15465,5464320.6,1407574.79222,0
-1602342000000,0.2575,0.2597,0.2574,0.2582,22204786.0,1602345599999,5742736.00636,14725,13434094.6,3475613.56664,0
-1602345600000,0.2582,0.2585,0.2556,0.2564,15074752.7,1602349199999,3871497.40338,14082,5354834.7,1375203.86130,0
-1602349200000,0.2563,0.2570,0.2560,0.2565,5149330.4,1602352799999,1321147.73669,10388,2324316.3,596467.96040,0
-1602352800000,0.2564,0.2576,0.2559,0.2573,4441522.4,1602356399999,1140487.52248,9614,2182931.8,560869.64887,0
-1602356400000,0.2574,0.2574,0.2562,0.2567,5149084.5,1602359999999,1322003.42585,10149,2387458.2,613144.74142,0
-1602360000000,0.2567,0.2568,0.2562,0.2566,4293575.1,1602363599999,1101127.70928,9723,1498000.3,384198.40099,0
-1602363600000,0.2566,0.2575,0.2546,0.2573,13775481.2,1602367199999,3526932.62729,11990,5719709.1,1465915.74934,0
-1602367200000,0.2574,0.2574,0.2563,0.2564,3666891.5,1602370799999,941605.96751,9876,1710204.1,439152.90475,0
-1602370800000,0.2564,0.2565,0.2529,0.2541,16736625.0,1602374399999,4254378.28439,11771,4927596.2,1253563.52006,0
-1602374400000,0.2541,0.2547,0.2533,0.2540,7309591.6,1602377999999,1856581.07402,11756,3279408.0,833233.37204,0
-1602378000000,0.2539,0.2557,0.2539,0.2555,5417935.6,1602381599999,1381923.37397,12703,2883004.6,735506.72443,0
-1602381600000,0.2554,0.2557,0.2549,0.2557,4608996.4,1602385199999,1177526.87493,13496,2037576.0,520608.31111,0
-1602385200000,0.2557,0.2557,0.2536,0.2541,6954864.0,1602388799999,1770098.17608,11849,2710116.3,689544.04064,0
-1602388800000,0.2541,0.2551,0.2538,0.2546,5614498.5,1602392399999,1429003.38573,10820,2436223.5,620264.89625,0
-1602392400000,0.2546,0.2558,0.2538,0.2557,7297777.3,1602395999999,1858242.73667,13026,3886337.9,990067.97627,0
-1602396000000,0.2556,0.2562,0.2554,0.2557,6499638.4,1602399599999,1662864.28124,12641,3461779.9,885889.92753,0
-1602399600000,0.2557,0.2563,0.2555,0.2559,4499062.8,1602403199999,1151332.38843,10220,2145415.0,549164.05556,0
-1602403200000,0.2558,0.2561,0.2552,0.2556,5007069.3,1602406799999,1280203.83386,11420,1858851.5,475414.07900,0
-1602406800000,0.2557,0.2569,0.2555,0.2568,6643011.5,1602410399999,1701937.04848,15517,4029651.1,1032711.57902,0
-1602410400000,0.2568,0.2587,0.2565,0.2577,12299463.3,1602413999999,3168123.03234,12671,6103587.9,1572433.52821,0
-1602414000000,0.2577,0.2582,0.2566,0.2573,9929028.1,1602417599999,2554544.20015,11911,4846052.7,1247165.08677,0
-1602417600000,0.2574,0.2578,0.2561,0.2569,7679992.3,1602421199999,1973370.57151,14453,3151258.5,809873.96804,0
-1602421200000,0.2569,0.2570,0.2561,0.2568,6471985.0,1602424799999,1660649.28156,11870,2763398.4,709192.73278,0
-1602424800000,0.2569,0.2578,0.2558,0.2567,10753413.1,1602428399999,2761675.79592,12210,5497605.2,1412160.03276,0
-1602428400000,0.2567,0.2581,0.2566,0.2573,7736825.0,1602431999999,1991728.60345,15577,3837975.7,988275.88447,0
-1602432000000,0.2574,0.2578,0.2562,0.2572,10310535.6,1602435599999,2650911.50005,12605,3900311.8,1002825.63773,0
-1602435600000,0.2572,0.2583,0.2572,0.2579,5710918.6,1602439199999,1473287.84119,14215,2874027.6,741543.81552,0
-1602439200000,0.2578,0.2583,0.2571,0.2572,6101283.2,1602442799999,1572936.72806,13677,2993916.7,772213.05285,0
-1602442800000,0.2573,0.2577,0.2547,0.2553,14273477.2,1602446399999,3653100.73651,10679,4004895.4,1026212.06962,0
-1602446400000,0.2553,0.2557,0.2549,0.2549,4532766.2,1602449999999,1157383.93836,10884,2477882.9,632840.65946,0
-1602450000000,0.2550,0.2556,0.2537,0.2551,10035109.5,1602453599999,2554540.48546,15520,4902111.0,1248352.69025,0
-1602453600000,0.2551,0.2554,0.2540,0.2547,7127884.2,1602457199999,1815444.96000,10355,3665341.4,933686.54894,0
-1602457200000,0.2547,0.2558,0.2544,0.2554,7500436.3,1602460799999,1913347.98401,8547,4249145.4,1084102.32934,0
-1602460800000,0.2555,0.2558,0.2545,0.2552,7744145.5,1602464399999,1976656.12468,10417,3421602.9,873589.48379,0
-1602464400000,0.2552,0.2557,0.2542,0.2551,7139301.9,1602467999999,1820138.78243,10218,3586847.8,914742.50480,0
-1602468000000,0.2551,0.2557,0.2547,0.2554,5858807.4,1602471599999,1495007.40958,9778,2384652.5,608654.72373,0
-1602471600000,0.2554,0.2562,0.2550,0.2556,5427526.3,1602475199999,1387265.70339,9963,2894966.3,740055.90561,0
-1602475200000,0.2556,0.2556,0.2545,0.2553,9450817.4,1602478799999,2409772.64922,9919,3961488.9,1010165.78639,0
-1602478800000,0.2553,0.2560,0.2547,0.2554,6105359.6,1602482399999,1558939.87670,10989,3116999.1,796235.00591,0
-1602482400000,0.2555,0.2557,0.2540,0.2542,8199569.9,1602485999999,2087742.70981,10701,2758660.8,702746.13267,0
-1602486000000,0.2541,0.2552,0.2533,0.2548,14275215.9,1602489599999,3630714.52745,11329,6503605.6,1655292.48701,0
-1602489600000,0.2548,0.2550,0.2538,0.2538,6117616.0,1602493199999,1555570.27790,9772,2066310.6,525589.32207,0
-1602493200000,0.2539,0.2540,0.2508,0.2529,22911085.3,1602496799999,5788453.23862,15684,6925037.8,1750964.00659,0
-1602496800000,0.2530,0.2531,0.2487,0.2509,29567553.4,1602500399999,7411723.00779,15512,11185361.0,2806507.56933,0
-1602500400000,0.2510,0.2513,0.2494,0.2507,13113854.5,1602503999999,3284700.27619,12970,6262752.4,1569050.79974,0
-1602504000000,0.2507,0.2524,0.2507,0.2521,7581605.2,1602507599999,1907681.57766,11627,4776632.9,1202113.04589,0
-1602507600000,0.2521,0.2561,0.2516,0.2552,25701369.2,1602511199999,6528315.71694,15833,14367541.1,3650484.49040,0
-1602511200000,0.2551,0.2560,0.2543,0.2556,12219504.3,1602514799999,3118411.62455,12391,6747960.7,1722697.92258,0
-1602514800000,0.2556,0.2576,0.2554,0.2565,18123356.9,1602518399999,4649588.96328,15701,9804702.9,2515929.30992,0
-1602518400000,0.2565,0.2580,0.2559,0.2576,13892499.9,1602521999999,3574532.25433,13059,5713411.9,1470758.67374,0
-1602522000000,0.2576,0.2580,0.2564,0.2572,9660470.9,1602525599999,2484328.04758,11603,4132473.2,1063029.93048,0
-1602525600000,0.2572,0.2576,0.2567,0.2569,4144829.9,1602529199999,1066187.83843,9750,1698231.7,436971.29942,0
-1602529200000,0.2568,0.2573,0.2552,0.2561,13219894.6,1602532799999,3384517.52416,10691,4881854.2,1250316.73566,0
-1602532800000,0.2561,0.2571,0.2559,0.2562,7306577.3,1602536399999,1873480.63409,8101,3772828.2,967712.68220,0
-1602536400000,0.2562,0.2582,0.2561,0.2579,9225298.9,1602539999999,2374568.91566,10555,6468430.9,1665104.14112,0
-1602540000000,0.2579,0.2584,0.2566,0.2572,7777381.5,1602543599999,2003762.77761,11403,2963090.8,763367.69231,0
-1602543600000,0.2572,0.2573,0.2540,0.2561,21289071.0,1602547199999,5438996.60053,12647,8928544.0,2282004.76110,0
-1602547200000,0.2562,0.2567,0.2542,0.2554,14616193.4,1602550799999,3736437.59308,10893,6679473.1,1708411.46627,0
-1602550800000,0.2554,0.2563,0.2548,0.2560,9847196.3,1602554399999,2516848.22834,9625,4420026.3,1130079.77461,0
-1602554400000,0.2560,0.2561,0.2549,0.2554,11015404.0,1602557999999,2814653.49271,8814,5373576.4,1373271.14923,0
-1602558000000,0.2554,0.2565,0.2535,0.2557,16067434.5,1602561599999,4098389.19665,9997,7693087.2,1963916.84339,0
-1602561600000,0.2557,0.2564,0.2549,0.2552,7479778.8,1602565199999,1911019.00243,9915,3939782.0,1006709.54749,0
-1602565200000,0.2552,0.2603,0.2550,0.2590,34526603.6,1602568799999,8912449.81559,17750,20593969.4,5317289.22445,0
-1602568800000,0.2591,0.2592,0.2576,0.2583,17861107.4,1602572399999,4617945.66850,10910,9390736.4,2428597.06098,0
-1602572400000,0.2583,0.2583,0.2562,0.2574,22991475.6,1602575999999,5910946.65302,12760,7550891.2,1941732.96823,0
-1602576000000,0.2574,0.2578,0.2565,0.2576,8447397.4,1602579599999,2172178.36010,9835,4212382.5,1083376.95270,0
-1602579600000,0.2575,0.2579,0.2565,0.2566,8834073.7,1602583199999,2270977.20047,13759,3300882.1,848945.17915,0
-1602583200000,0.2566,0.2592,0.2541,0.2583,40291172.2,1602586799999,10348914.65207,19749,20250451.9,5210051.23023,0
-1602586800000,0.2584,0.2604,0.2580,0.2583,26667910.8,1602590399999,6909321.16195,15014,12304477.2,3188102.62847,0
-1602590400000,0.2583,0.2589,0.2566,0.2569,23524495.3,1602593999999,6063466.92554,12717,8957929.4,2311284.46194,0
-1602594000000,0.2569,0.2572,0.2542,0.2546,27105336.3,1602597599999,6926683.05841,14098,9108496.9,2329022.56552,0
-1602597600000,0.2546,0.2556,0.2527,0.2555,27007825.4,1602601199999,6867969.75819,14429,13134501.7,3343339.49467,0
-1602601200000,0.2555,0.2568,0.2551,0.2557,15090111.6,1602604799999,3863739.61885,10355,8544413.9,2188250.74187,0
-1602604800000,0.2557,0.2565,0.2544,0.2563,9475220.4,1602608399999,2421071.12015,12542,4030652.2,1030833.69101,0
-1602608400000,0.2563,0.2564,0.2541,0.2545,9832752.8,1602611999999,2510605.51812,10446,4521192.3,1154772.42761,0
-1602612000000,0.2545,0.2551,0.2535,0.2540,13155848.8,1602615599999,3343852.98006,10526,5458091.1,1388112.79209,0
-1602615600000,0.2540,0.2556,0.2538,0.2547,6563255.2,1602619199999,1673358.54960,12695,3160238.3,805481.20996,0
-1602619200000,0.2547,0.2558,0.2540,0.2554,7532047.4,1602622799999,1920028.48983,11150,4324381.8,1102654.60224,0
-1602622800000,0.2554,0.2570,0.2553,0.2568,6430526.7,1602626399999,1646448.21818,14312,3865067.9,989959.06516,0
-1602626400000,0.2568,0.2570,0.2556,0.2562,4369649.3,1602629999999,1120265.85532,12551,2053220.1,526435.34600,0
-1602630000000,0.2562,0.2568,0.2558,0.2567,7207826.2,1602633599999,1847851.55922,9023,4056374.7,1040251.48986,0
-1602633600000,0.2567,0.2582,0.2556,0.2578,17999811.6,1602637199999,4631670.15960,10170,9636960.4,2480636.84347,0
-1602637200000,0.2578,0.2586,0.2569,0.2577,11654777.4,1602640799999,3003062.27625,10794,5342310.2,1376819.41971,0
-1602640800000,0.2576,0.2579,0.2568,0.2572,10274116.9,1602644399999,2644056.74748,10404,4596874.3,1183182.83306,0
-1602644400000,0.2572,0.2583,0.2568,0.2570,9830211.7,1602647999999,2533096.65997,10734,4234918.5,1091628.36703,0
-1602648000000,0.2570,0.2571,0.2558,0.2560,11718476.5,1602651599999,3004429.92507,10513,4705343.8,1206841.07931,0
-1602651600000,0.2559,0.2574,0.2555,0.2567,11530831.7,1602655199999,2957210.71392,10634,5747959.7,1474722.10492,0
-1602655200000,0.2566,0.2571,0.2553,0.2561,9239331.1,1602658799999,2364805.64932,9199,4687585.1,1200116.95075,0
-1602658800000,0.2561,0.2562,0.2544,0.2548,11508894.5,1602662399999,2934348.49882,11316,4563717.0,1163729.22928,0
-1602662400000,0.2547,0.2558,0.2543,0.2555,10920591.4,1602665999999,2784390.39982,9903,5819655.7,1484153.55249,0
-1602666000000,0.2555,0.2560,0.2540,0.2542,7694249.2,1602669599999,1961815.46542,12513,2543257.0,648689.62840,0
-1602669600000,0.2542,0.2545,0.2507,0.2515,26436805.0,1602673199999,6671102.17621,14722,8570497.7,2163430.29295,0
-1602673200000,0.2515,0.2531,0.2510,0.2514,15178354.1,1602676799999,3825875.00110,13915,7513204.0,1894603.18547,0
-1602676800000,0.2514,0.2533,0.2506,0.2526,12732930.4,1602680399999,3212918.92045,12422,6689345.6,1689087.06898,0
-1602680400000,0.2525,0.2554,0.2521,0.2553,16488537.4,1602683999999,4189718.00131,12934,9586523.0,2435738.22671,0
-1602684000000,0.2553,0.2554,0.2492,0.2516,47287069.1,1602687599999,11897514.16325,17217,19739018.6,4964737.03032,0
-1602687600000,0.2516,0.2521,0.2462,0.2480,36034865.0,1602691199999,8975097.73092,16814,13021421.6,3250336.27050,0
-1602691200000,0.2480,0.2496,0.2460,0.2481,30430111.4,1602694799999,7547953.06341,17612,13693120.0,3399819.47282,0
-1602694800000,0.2481,0.2483,0.2468,0.2475,11881419.6,1602698399999,2941535.06522,10813,5330746.9,1320264.38145,0
-1602698400000,0.2475,0.2481,0.2460,0.2479,14309946.3,1602701999999,3535320.67227,12101,7986365.2,1974055.69594,0
-1602702000000,0.2479,0.2490,0.2474,0.2475,10695421.0,1602705599999,2656098.08648,11671,4711854.1,1170554.71673,0
-1602705600000,0.2476,0.2488,0.2473,0.2486,5235880.1,1602709199999,1299586.45213,8137,2748526.0,682257.24655,0
-1602709200000,0.2486,0.2495,0.2482,0.2486,4214706.7,1602712799999,1049168.99962,13471,1900658.9,473244.71753,0
-1602712800000,0.2485,0.2492,0.2481,0.2487,4739782.5,1602716399999,1178030.24877,9023,2127360.0,528906.26710,0
-1602716400000,0.2486,0.2502,0.2482,0.2492,6594799.2,1602719999999,1642151.83845,10198,3240844.3,807356.56183,0
-1602720000000,0.2492,0.2492,0.2482,0.2486,5548888.2,1602723599999,1380046.02226,11048,2483617.8,617792.55631,0
-1602723600000,0.2487,0.2491,0.2477,0.2480,7032114.6,1602727199999,1746222.82340,10952,2978385.8,739979.10454,0
-1602727200000,0.2481,0.2485,0.2452,0.2459,17338077.0,1602730799999,4278312.12361,11774,6832280.8,1687497.06363,0
-1602730800000,0.2459,0.2475,0.2458,0.2473,5085209.1,1602734399999,1254616.06165,10256,2777485.4,685147.90466,0
-1602734400000,0.2473,0.2485,0.2471,0.2479,6866346.4,1602737999999,1701725.18771,11499,3576613.4,886455.82299,0
-1602738000000,0.2480,0.2500,0.2477,0.2498,13126644.9,1602741599999,3266026.10014,11362,8049949.7,2002894.90039,0
-1602741600000,0.2498,0.2503,0.2488,0.2491,8629380.8,1602745199999,2154446.62428,11279,4235361.6,1057800.35837,0
-1602745200000,0.2492,0.2499,0.2487,0.2491,6002043.0,1602748799999,1495967.75499,11196,2970498.5,740717.62910,0
-1602748800000,0.2491,0.2496,0.2469,0.2470,17521304.2,1602752399999,4341132.07242,11898,6009117.1,1489386.28026,0
-1602752400000,0.2470,0.2472,0.2429,0.2452,46758877.4,1602755999999,11454307.00797,18339,16495627.9,4041339.37047,0
-1602756000000,0.2452,0.2472,0.2443,0.2458,27088289.8,1602759599999,6656441.62663,15040,13812251.1,3396789.88998,0
-1602759600000,0.2458,0.2460,0.2447,0.2449,9547590.0,1602763199999,2342122.56270,11772,3880551.0,952328.65327,0
-1602763200000,0.2449,0.2468,0.2436,0.2461,16752499.6,1602766799999,4111936.00960,11875,8563621.2,2102204.56706,0
-1602766800000,0.2461,0.2472,0.2453,0.2468,7891646.2,1602770399999,1942922.84375,10943,3969883.1,977838.67540,0
-1602770400000,0.2469,0.2470,0.2429,0.2453,16835528.1,1602773999999,4123116.71308,15337,7730519.9,1893345.91631,0
-1602774000000,0.2453,0.2467,0.2446,0.2464,11423887.1,1602777599999,2808412.56828,11660,5526139.6,1358980.38483,0
-1602777600000,0.2465,0.2491,0.2448,0.2452,28099975.1,1602781199999,6945936.80572,14502,15745414.7,3896154.64370,0
-1602781200000,0.2452,0.2484,0.2451,0.2474,9966877.1,1602784799999,2460235.28237,10911,5339073.7,1318303.35805,0
-1602784800000,0.2474,0.2479,0.2465,0.2466,5035926.9,1602788399999,1244293.26019,10897,2352774.0,581402.94832,0
-1602788400000,0.2465,0.2479,0.2461,0.2467,8655709.8,1602791999999,2136442.29297,10775,4664075.7,1151254.02695,0
-1602792000000,0.2467,0.2482,0.2464,0.2467,9398879.0,1602795599999,2322312.45936,7283,4088752.7,1010413.19744,0
-1602795600000,0.2468,0.2471,0.2451,0.2456,7247738.9,1602799199999,1782427.08419,12451,3339980.4,821930.55719,0
-1602799200000,0.2456,0.2464,0.2453,0.2454,4180721.0,1602802799999,1027695.75116,8848,1919356.2,471909.21761,0
-1602802800000,0.2454,0.2460,0.2452,0.2460,5264427.7,1602806399999,1293080.56839,9885,2468088.4,606271.96233,0
-1602806400000,0.2459,0.2464,0.2446,0.2462,8568438.9,1602809999999,2103096.59198,12164,4254469.5,1044836.59866,0
-1602810000000,0.2462,0.2473,0.2461,0.2473,5467950.0,1602813599999,1348547.92220,10321,3226526.8,795737.24105,0
-1602813600000,0.2473,0.2474,0.2464,0.2469,2865334.8,1602817199999,707185.58791,11157,1056177.7,260750.48428,0
-1602817200000,0.2469,0.2480,0.2464,0.2469,5828994.8,1602820799999,1440425.47484,10757,2923510.7,722640.29398,0
-1602820800000,0.2469,0.2469,0.2386,0.2416,61432577.8,1602824399999,14851369.75380,24262,24620845.7,5951538.11910,0
-1602824400000,0.2416,0.2425,0.2409,0.2422,8360906.0,1602827999999,2022803.45122,10439,3815565.2,923559.78618,0
-1602828000000,0.2422,0.2423,0.2414,0.2421,4478882.0,1602831599999,1083022.68429,10123,1806702.4,436914.28963,0
-1602831600000,0.2421,0.2425,0.2415,0.2416,6924276.5,1602835199999,1675788.24082,10633,4163706.6,1008014.00841,0
-1602835200000,0.2415,0.2423,0.2400,0.2408,11783627.5,1602838799999,2841507.78352,11904,5771116.7,1392431.00460,0
-1602838800000,0.2408,0.2408,0.2373,0.2389,16867331.4,1602842399999,4031971.44173,13811,6489586.7,1552433.34448,0
-1602842400000,0.2389,0.2414,0.2388,0.2403,10001063.4,1602845999999,2402613.87734,12007,6453460.5,1549918.38442,0
-1602846000000,0.2402,0.2425,0.2397,0.2416,9080971.6,1602849599999,2189084.59504,12632,4466222.4,1077323.28071,0
-1602849600000,0.2416,0.2426,0.2412,0.2420,6038008.3,1602853199999,1459799.42600,11172,3090287.6,747165.79309,0
-1602853200000,0.2419,0.2424,0.2411,0.2416,6088667.7,1602856799999,1470951.68488,13263,2489795.9,601661.29057,0
-1602856800000,0.2416,0.2423,0.2392,0.2395,11406460.4,1602860399999,2746855.61717,11075,5992656.6,1443842.69203,0
-1602860400000,0.2395,0.2398,0.2380,0.2396,11758314.8,1602863999999,2811087.95002,13691,6017824.3,1439269.41981,0
-1602864000000,0.2396,0.2403,0.2386,0.2400,8917913.4,1602867599999,2136189.00519,10736,4771646.6,1143754.43428,0
-1602867600000,0.2401,0.2405,0.2392,0.2398,4022451.5,1602871199999,965055.15459,10022,1852071.3,444557.38534,0
-1602871200000,0.2398,0.2410,0.2398,0.2406,5108166.1,1602874799999,1229375.34446,10558,3431497.5,825895.91070,0
-1602874800000,0.2406,0.2406,0.2391,0.2392,4019663.1,1602878399999,963936.21857,9821,1649639.7,395784.84750,0
-1602878400000,0.2392,0.2397,0.2386,0.2395,4513269.6,1602881999999,1079342.84979,9307,2069528.7,495021.92484,0
-1602882000000,0.2395,0.2403,0.2390,0.2402,2096136.8,1602885599999,502439.65036,15477,1153758.0,276656.45898,0
-1602885600000,0.2402,0.2405,0.2398,0.2403,3391857.1,1602889199999,814750.26874,8696,1652525.2,397054.74373,0
-1602889200000,0.2403,0.2406,0.2398,0.2403,3157082.9,1602892799999,758658.05385,10929,1621724.7,389798.01361,0
-1602892800000,0.2402,0.2407,0.2386,0.2393,5889466.9,1602896399999,1410429.32849,9583,2923326.0,700180.85320,0
-1602896400000,0.2392,0.2401,0.2391,0.2398,2269222.4,1602899999999,543877.27453,12105,1118603.7,268174.87819,0
-1602900000000,0.2398,0.2401,0.2396,0.2398,2467367.5,1602903599999,591730.52887,11500,1155672.4,277192.35299,0
-1602903600000,0.2398,0.2428,0.2396,0.2426,7520753.7,1602907199999,1815414.39474,12499,5829957.4,1407393.64037,0
-1602907200000,0.2426,0.2427,0.2413,0.2421,5505138.4,1602910799999,1331590.26398,11535,1836337.1,444158.17145,0
-1602910800000,0.2421,0.2422,0.2408,0.2416,4068465.8,1602914399999,981979.27737,13532,1677226.8,404919.21017,0
-1602914400000,0.2417,0.2418,0.2402,0.2411,6779480.6,1602917999999,1633697.23545,10867,2731890.9,658597.45718,0
-1602918000000,0.2411,0.2421,0.2411,0.2417,4407991.1,1602921599999,1065329.94463,14242,2512505.8,607260.84420,0
-1602921600000,0.2417,0.2420,0.2408,0.2409,4659756.0,1602925199999,1125854.46071,17192,1657994.2,400815.17736,0
-1602925200000,0.2410,0.2414,0.2406,0.2414,3964573.5,1602928799999,955285.05503,20713,1479933.6,356802.92840,0
-1602928800000,0.2413,0.2422,0.2412,0.2420,3271753.9,1602932399999,790396.47304,16561,1785431.1,431526.93200,0
-1602932400000,0.2420,0.2423,0.2413,0.2416,2687530.9,1602935999999,649881.47371,14835,1004451.9,243003.66103,0
-1602936000000,0.2415,0.2418,0.2412,0.2414,1945391.8,1602939599999,469699.27746,18835,1046237.6,252647.23429,0
-1602939600000,0.2415,0.2417,0.2405,0.2411,5859526.5,1602943199999,1412081.96992,17760,2231742.0,538127.65613,0
-1602943200000,0.2411,0.2426,0.2406,0.2422,9281979.3,1602946799999,2244348.15013,17077,5308076.8,1283610.21717,0
-1602946800000,0.2422,0.2434,0.2408,0.2415,8403198.2,1602950399999,2033047.32107,12871,4059630.3,982544.16205,0
-1602950400000,0.2415,0.2415,0.2399,0.2405,6574728.2,1602953999999,1581589.23957,12944,2203770.9,530391.93642,0
-1602954000000,0.2404,0.2414,0.2403,0.2413,3112179.8,1602957599999,749897.49435,9961,1951387.5,470242.19668,0
-1602957600000,0.2413,0.2421,0.2410,0.2417,3018704.3,1602961199999,729168.05612,10793,1683050.9,406606.35184,0
-1602961200000,0.2417,0.2423,0.2416,0.2421,2101720.1,1602964799999,508503.53358,14286,1164776.5,281879.10456,0
-1602964800000,0.2421,0.2421,0.2414,0.2420,2648209.0,1602968399999,640118.66164,14248,1016204.9,245637.89442,0
-1602968400000,0.2420,0.2422,0.2401,0.2406,3789123.5,1602971999999,913639.30785,16367,1378408.5,332358.02095,0
-1602972000000,0.2406,0.2410,0.2404,0.2408,2082704.8,1602975599999,501167.39483,9639,943842.3,227142.62072,0
-1602975600000,0.2407,0.2411,0.2406,0.2408,1555918.6,1602979199999,374615.53462,11251,781845.5,188260.71899,0
-1602979200000,0.2407,0.2415,0.2401,0.2410,4663489.0,1602982799999,1122921.27582,9834,2070888.5,498753.51679,0
-1602982800000,0.2410,0.2417,0.2409,0.2414,1674847.9,1602986399999,404269.63659,10372,884574.3,213532.61355,0
-1602986400000,0.2413,0.2415,0.2410,0.2414,1882366.1,1602989999999,454034.06356,14252,838518.0,202270.18594,0
-1602990000000,0.2414,0.2416,0.2410,0.2411,1627267.3,1602993599999,392656.70367,15476,743469.7,179420.65032,0
-1602993600000,0.2412,0.2417,0.2411,0.2414,1866603.6,1602997199999,450625.51446,14069,951431.9,229737.32765,0
-1602997200000,0.2414,0.2420,0.2413,0.2415,2773778.6,1603000799999,670170.98444,14135,1095524.6,264734.99915,0
-1603000800000,0.2415,0.2434,0.2413,0.2424,6234406.9,1603004399999,1510468.71845,15587,3810576.5,923343.89291,0
-1603004400000,0.2424,0.2430,0.2421,0.2429,5137944.8,1603007999999,1246850.13069,9903,2417030.8,586588.58835,0
-1603008000000,0.2429,0.2434,0.2420,0.2422,4674253.8,1603011599999,1132951.78392,12146,2286210.6,554357.00312,0
-1603011600000,0.2422,0.2424,0.2417,0.2418,2582439.1,1603015199999,625227.20858,12575,844172.2,204437.62985,0
-1603015200000,0.2418,0.2422,0.2417,0.2420,2704233.8,1603018799999,654240.89320,11098,1284752.6,310835.21066,0
-1603018800000,0.2421,0.2424,0.2417,0.2418,2157494.5,1603022399999,522299.20090,14610,890351.1,215600.27240,0
-1603022400000,0.2418,0.2422,0.2418,0.2420,2330039.8,1603025999999,563918.23988,17380,1227463.8,297097.99125,0
-1603026000000,0.2420,0.2426,0.2419,0.2423,1729754.6,1603029599999,418856.13624,15457,781735.1,189340.54307,0
-1603029600000,0.2424,0.2437,0.2424,0.2428,8023597.5,1603033199999,1948699.32318,12374,3272934.2,795341.18523,0
-1603033200000,0.2429,0.2430,0.2422,0.2426,3608443.3,1603036799999,875208.52715,12591,1372008.3,332814.02196,0
-1603036800000,0.2427,0.2429,0.2420,0.2425,4675660.3,1603040399999,1133102.82309,10836,1920877.8,465718.10992,0
-1603040400000,0.2426,0.2430,0.2421,0.2426,3861794.1,1603043999999,936461.36779,11038,1929914.3,468156.04514,0
-1603044000000,0.2426,0.2430,0.2421,0.2421,3685213.0,1603047599999,893827.34051,12789,2026348.4,491583.75823,0
-1603047600000,0.2421,0.2423,0.2420,0.2420,1773121.6,1603051199999,429297.76692,17930,914529.8,221464.45348,0
-1603051200000,0.2420,0.2421,0.2414,0.2420,2915023.5,1603054799999,704992.84348,13230,1112705.1,269197.30978,0
-1603054800000,0.2421,0.2425,0.2415,0.2423,2270859.9,1603058399999,549579.18452,15745,1251231.4,302976.68007,0
-1603058400000,0.2423,0.2424,0.2413,0.2416,3458974.5,1603061999999,836330.02921,12699,1445758.6,349607.00673,0
-1603062000000,0.2416,0.2424,0.2414,0.2422,4860088.8,1603065599999,1175626.98535,8932,2517545.8,609020.42283,0
-1603065600000,0.2422,0.2431,0.2417,0.2422,7608135.2,1603069199999,1843802.98096,11524,3820010.1,926204.60536,0
-1603069200000,0.2422,0.2424,0.2418,0.2419,2358878.3,1603072799999,571064.85614,9352,1049065.0,254011.92985,0
-1603072800000,0.2419,0.2423,0.2416,0.2420,2135805.6,1603076399999,516789.48824,9136,1075319.5,260220.61544,0
-1603076400000,0.2421,0.2422,0.2403,0.2404,8119142.2,1603079999999,1957073.64621,9564,2298131.4,553980.40736,0
-1603080000000,0.2403,0.2410,0.2402,0.2407,6969440.8,1603083599999,1678096.97743,10339,3770275.5,907876.65637,0
-1603083600000,0.2407,0.2409,0.2401,0.2405,4868864.5,1603087199999,1170885.57043,10905,1708162.8,410951.06867,0
-1603087200000,0.2406,0.2412,0.2402,0.2408,5333619.7,1603090799999,1283864.65176,12144,3731049.9,898222.08779,0
-1603090800000,0.2409,0.2412,0.2405,0.2405,4962506.7,1603094399999,1195695.26061,12015,2635079.8,635108.53576,0
-1603094400000,0.2405,0.2414,0.2405,0.2411,6302237.1,1603097999999,1518676.63267,11336,3525504.2,849500.22027,0
-1603098000000,0.2410,0.2466,0.2408,0.2454,44239820.6,1603101599999,10792269.14953,20121,24629872.0,6002510.91805,0
-1603101600000,0.2454,0.2462,0.2448,0.2457,13211863.3,1603105199999,3244272.20395,12602,6288616.1,1544599.04318,0
-1603105200000,0.2457,0.2488,0.2454,0.2471,27165773.3,1603108799999,6727444.74020,15730,15435314.7,3821998.64110,0
-1603108800000,0.2471,0.2488,0.2471,0.2481,20024289.2,1603112399999,4970193.71333,17669,10612335.0,2634079.33141,0
-1603112400000,0.2480,0.2495,0.2477,0.2478,22381057.6,1603115999999,5563192.58931,15245,10122836.0,2516937.27882,0
-1603116000000,0.2478,0.2485,0.2467,0.2472,13835230.7,1603119599999,3423300.74595,13151,5549293.6,1373956.61617,0
-1603119600000,0.2473,0.2489,0.2470,0.2481,13716550.1,1603123199999,3402854.47958,12433,7386607.2,1832636.49549,0
-1603123200000,0.2482,0.2497,0.2480,0.2487,11282716.0,1603126799999,2807256.19565,13005,5311123.5,1321490.82359,0
-1603126800000,0.2487,0.2491,0.2476,0.2476,8529909.1,1603130399999,2118043.31782,11126,3042036.0,755951.51433,0
-1603130400000,0.2476,0.2483,0.2466,0.2468,8697171.1,1603133999999,2151085.54788,11293,3305221.1,818160.40159,0
-1603134000000,0.2466,0.2470,0.2462,0.2465,7076778.4,1603137599999,1745353.48199,11254,3050922.9,752762.29702,0
-1603137600000,0.2465,0.2471,0.2461,0.2469,3795403.2,1603141199999,935859.73794,11270,2078023.4,512617.28487,0
-1603141200000,0.2469,0.2477,0.2466,0.2473,5147550.1,1603144799999,1272706.02156,13699,3235818.4,800249.13025,0
-1603144800000,0.2473,0.2479,0.2462,0.2472,6781340.6,1603148399999,1675387.60676,10638,3219304.6,795574.55961,0
-1603148400000,0.2472,0.2474,0.2454,0.2457,10123043.6,1603151999999,2491447.42760,10953,3593103.2,884588.12531,0
-1603152000000,0.2457,0.2461,0.2447,0.2452,7545789.6,1603155599999,1851510.29490,11695,3054468.1,750066.26954,0
-1603155600000,0.2453,0.2460,0.2451,0.2455,3286747.2,1603159199999,806855.79020,11295,1963773.1,482096.07455,0
-1603159200000,0.2455,0.2458,0.2452,0.2453,2628905.4,1603162799999,645488.76943,9247,1350922.2,331739.64221,0
-1603162800000,0.2453,0.2507,0.2450,0.2493,31874796.4,1603166399999,7914082.82877,16904,18400085.5,4562042.92562,0
-1603166400000,0.2493,0.2500,0.2473,0.2475,23892234.8,1603169999999,5940994.54800,13889,10337922.4,2572149.27328,0
-1603170000000,0.2475,0.2481,0.2465,0.2471,10590250.6,1603173599999,2619503.77543,11098,3518037.5,870662.77767,0
-1603173600000,0.2470,0.2488,0.2464,0.2484,10731386.6,1603177199999,2656501.84837,9727,6205111.5,1536502.88614,0
-1603177200000,0.2484,0.2485,0.2444,0.2455,20580706.9,1603180799999,5071828.23761,11672,6994214.9,1724323.23127,0
-1603180800000,0.2455,0.2457,0.2428,0.2452,18938034.9,1603184399999,4627315.71578,13972,8028081.7,1963457.28883,0
-1603184400000,0.2452,0.2467,0.2450,0.2464,5009218.3,1603187999999,1232417.93669,13472,2970662.1,731088.88814,0
-1603188000000,0.2463,0.2465,0.2451,0.2456,7881202.7,1603191599999,1936017.48446,12841,2851921.1,700835.69554,0
-1603191600000,0.2456,0.2466,0.2417,0.2428,37736134.5,1603195199999,9209161.68672,17617,14579166.8,3557252.84264,0
-1603195200000,0.2428,0.2443,0.2424,0.2437,9592434.2,1603198799999,2334185.74911,12407,5031665.4,1224661.38811,0
-1603198800000,0.2437,0.2440,0.2413,0.2436,19366407.3,1603202399999,4701747.34299,11791,9853660.2,2393196.38679,0
-1603202400000,0.2436,0.2454,0.2435,0.2449,10575694.8,1603205999999,2586676.45986,12740,5529711.0,1352625.84334,0
-1603206000000,0.2449,0.2458,0.2438,0.2442,13419187.4,1603209599999,3284565.23448,12452,5606324.1,1372404.15324,0
-1603209600000,0.2442,0.2450,0.2426,0.2435,11054956.0,1603213199999,2695572.88787,11794,5225952.5,1274731.80821,0
-1603213200000,0.2434,0.2437,0.2424,0.2429,9451406.9,1603216799999,2296476.66202,11430,5084709.7,1235845.55131,0
-1603216800000,0.2429,0.2437,0.2422,0.2434,4884410.5,1603220399999,1186056.99171,13392,2001852.3,486200.65777,0
-1603220400000,0.2434,0.2437,0.2418,0.2427,8074886.3,1603223999999,1958590.45588,10561,3554806.1,862503.34362,0
-1603224000000,0.2426,0.2445,0.2423,0.2443,11167395.4,1603227599999,2719198.95337,10972,5712268.5,1391136.64279,0
-1603227600000,0.2443,0.2443,0.2431,0.2438,4129146.7,1603231199999,1006009.72719,14940,1685782.5,410663.43001,0
-1603231200000,0.2438,0.2449,0.2433,0.2444,4640164.5,1603234799999,1132713.22888,10549,2230308.5,544476.22712,0
-1603234800000,0.2444,0.2444,0.2426,0.2434,5727947.2,1603238399999,1395227.56462,10419,2654476.6,646673.86453,0
-1603238400000,0.2434,0.2453,0.2427,0.2448,8592995.7,1603241999999,2099454.08209,10635,5176676.8,1265362.01050,0
-1603242000000,0.2448,0.2453,0.2442,0.2452,7171608.9,1603245599999,1755026.54290,12118,2794716.5,684318.40891,0
-1603245600000,0.2451,0.2462,0.2442,0.2447,11952462.4,1603249199999,2929464.77728,13119,5578996.1,1368043.12827,0
-1603249200000,0.2447,0.2492,0.2447,0.2489,53662408.2,1603252799999,13243487.11266,22280,28862343.4,7124316.53560,0
-1603252800000,0.2489,0.2494,0.2465,0.2473,27030093.5,1603256399999,6702616.76461,16526,7748350.9,1922628.30510,0
-1603256400000,0.2473,0.2475,0.2452,0.2470,20415935.7,1603259999999,5030386.01585,14764,12928121.8,3185674.80213,0
-1603260000000,0.2469,0.2487,0.2466,0.2476,22486135.3,1603263599999,5570738.00716,14986,10609056.3,2628557.73463,0
-1603263600000,0.2476,0.2489,0.2469,0.2487,13629675.4,1603267199999,3380699.80306,13476,8138804.7,2020047.91805,0
-1603267200000,0.2487,0.2489,0.2463,0.2464,10713543.1,1603270799999,2648727.86611,15347,3880997.5,959396.58062,0
-1603270800000,0.2464,0.2473,0.2463,0.2471,5186056.8,1603274399999,1280427.47172,13410,2906090.0,717622.94909,0
-1603274400000,0.2471,0.2487,0.2469,0.2472,8602124.4,1603277999999,2131975.14292,13706,3658688.8,907134.93934,0
-1603278000000,0.2472,0.2485,0.2468,0.2480,6577053.6,1603281599999,1629518.05983,10614,3073595.1,761871.28151,0
-1603281600000,0.2480,0.2489,0.2468,0.2484,12458214.9,1603285199999,3088290.52177,11882,5659634.0,1403882.11621,0
-1603285200000,0.2484,0.2523,0.2480,0.2517,30691488.3,1603288799999,7674846.68190,17154,17907905.8,4478577.33834,0
-1603288800000,0.2518,0.2535,0.2507,0.2531,37347531.5,1603292399999,9423534.59908,17582,17470097.8,4410211.61031,0
-1603292400000,0.2531,0.2532,0.2512,0.2525,14468523.6,1603295999999,3648072.20531,15346,6066595.3,1530421.54009,0
-1603296000000,0.2525,0.2558,0.2525,0.2536,28723885.5,1603299599999,7302028.25973,16984,14389876.1,3659211.46658,0
-1603299600000,0.2537,0.2550,0.2515,0.2522,19051201.5,1603303199999,4821574.50945,11406,8150068.3,2064236.77726,0
-1603303200000,0.2523,0.2536,0.2520,0.2528,9302889.8,1603306799999,2351188.95981,13592,5052713.9,1277190.33196,0
-1603306800000,0.2528,0.2531,0.2512,0.2513,9179474.8,1603310399999,2313467.62497,8974,3817290.5,962135.27025,0
-1603310400000,0.2513,0.2527,0.2513,0.2521,6515551.8,1603313999999,1641891.67557,10106,3421851.1,862534.24730,0
-1603314000000,0.2522,0.2539,0.2516,0.2534,9732660.4,1603317599999,2460356.60911,12670,6121918.3,1548131.05354,0
-1603317600000,0.2535,0.2545,0.2528,0.2541,15494534.0,1603321199999,3927155.70493,11011,8215788.2,2083146.05370,0
-1603321200000,0.2542,0.2545,0.2502,0.2511,34840508.3,1603324799999,8774178.10969,15063,15510488.3,3908075.84403,0
-1603324800000,0.2512,0.2555,0.2511,0.2549,24847316.3,1603328399999,6302581.30899,12463,14603385.5,3704661.29959,0
-1603328400000,0.2549,0.2582,0.2540,0.2570,20424587.0,1603331999999,5233721.31708,13858,11071021.8,2837616.23415,0
-1603332000000,0.2570,0.2571,0.2546,0.2565,22919872.7,1603335599999,5859244.49983,14037,8917279.9,2280413.87372,0
-1603335600000,0.2565,0.2572,0.2554,0.2555,15339895.8,1603339199999,3932134.66055,11812,7901517.4,2026234.39363,0
-1603339200000,0.2554,0.2558,0.2541,0.2554,9653549.0,1603342799999,2461106.92686,10503,3890923.2,992512.10433,0
-1603342800000,0.2554,0.2562,0.2545,0.2559,9224195.7,1603346399999,2356625.44709,11136,4728383.4,1208413.62495,0
-1603346400000,0.2559,0.2575,0.2559,0.2564,9721043.6,1603349999999,2495001.35209,10437,4615563.7,1184890.95620,0
-1603350000000,0.2564,0.2576,0.2553,0.2573,8379789.9,1603353599999,2146072.69577,10533,3749084.3,960749.40251,0
-1603353600000,0.2573,0.2600,0.2570,0.2594,26734597.3,1603357199999,6914716.65513,16293,14261355.5,3689260.21825,0
-1603357200000,0.2595,0.2601,0.2573,0.2588,25856087.1,1603360799999,6685701.81113,15745,11737046.9,3036103.22027,0
-1603360800000,0.2587,0.2619,0.2582,0.2614,33840980.4,1603364399999,8822404.57646,18094,17686903.6,4611107.17290,0
-1603364400000,0.2614,0.2624,0.2602,0.2618,26549614.6,1603367999999,6941592.87914,14623,13223593.8,3458364.92817,0
-1603368000000,0.2618,0.2621,0.2583,0.2600,34109487.7,1603371599999,8869473.46584,16783,13867304.2,3607268.68939,0
-1603371600000,0.2600,0.2622,0.2597,0.2616,15368741.1,1603375199999,4017536.73886,12592,7909473.1,2067660.15788,0
-1603375200000,0.2616,0.2617,0.2594,0.2612,17206865.8,1603378799999,4481368.10549,12341,5982631.0,1558536.85220,0
-1603378800000,0.2611,0.2622,0.2600,0.2619,18798089.9,1603382399999,4911282.77181,11564,10308411.0,2694070.83498,0
-1603382400000,0.2619,0.2631,0.2607,0.2630,23775689.1,1603385999999,6224829.34709,16682,11374706.1,2979250.57506,0
-1603386000000,0.2630,0.2634,0.2603,0.2617,21859769.2,1603389599999,5726586.02126,12716,8597833.0,2253113.62050,0
-1603389600000,0.2616,0.2625,0.2610,0.2623,10956236.6,1603393199999,2866842.98685,10911,5802246.9,1518780.93256,0
-1603393200000,0.2622,0.2626,0.2609,0.2610,10607249.7,1603396799999,2777571.41369,10490,4842769.1,1268487.83349,0
-1603396800000,0.2610,0.2630,0.2609,0.2620,8594150.5,1603400399999,2253075.13600,9536,4523550.5,1186052.53284,0
-1603400400000,0.2620,0.2635,0.2608,0.2626,13146154.1,1603403999999,3447565.48413,14954,6186361.0,1622709.42720,0
-1603404000000,0.2625,0.2641,0.2608,0.2610,17656795.7,1603407599999,4640438.93286,11690,8007771.9,2106788.58021,0
-1603407600000,0.2610,0.2611,0.2000,0.2572,107518419.6,1603411199999,27316421.83984,37722,39354177.2,10087157.00596,0
-1603411200000,0.2572,0.2575,0.2547,0.2561,18901791.0,1603414799999,4838503.46566,14445,7792596.2,1996029.19553,0
-1603414800000,0.2562,0.2575,0.2557,0.2565,8628400.1,1603418399999,2215237.75659,11622,4823930.0,1238713.81867,0
-1603418400000,0.2565,0.2586,0.2564,0.2583,8891867.7,1603421999999,2291743.45339,12540,4869144.2,1255112.83400,0
-1603422000000,0.2582,0.2596,0.2576,0.2584,11270109.2,1603425599999,2912647.30374,13942,5242401.3,1356219.57168,0
-1603425600000,0.2585,0.2594,0.2578,0.2580,6540267.3,1603429199999,1692526.40126,11788,3334484.0,863493.14098,0
-1603429200000,0.2581,0.2594,0.2579,0.2594,6918117.6,1603432799999,1788852.30830,11726,4131476.7,1068632.68082,0
-1603432800000,0.2594,0.2594,0.2571,0.2572,10231215.4,1603436399999,2639008.48278,10035,3707009.3,956349.91308,0
-1603436400000,0.2573,0.2579,0.2563,0.2569,10014521.1,1603439999999,2574360.20043,11526,4281720.7,1101053.22135,0
-1603440000000,0.2568,0.2582,0.2558,0.2573,10275979.6,1603443599999,2642451.90819,11409,3999155.9,1029208.95660,0
-1603443600000,0.2573,0.2582,0.2568,0.2582,6411765.6,1603447199999,1651412.52812,13979,2580350.4,664912.86964,0
-1603447200000,0.2582,0.2588,0.2578,0.2582,9361266.3,1603450799999,2417812.74299,11540,4724966.1,1220591.59846,0
-1603450800000,0.2583,0.2588,0.2571,0.2572,7675685.8,1603454399999,1980576.16002,12860,2613495.9,675023.29489,0
-1603454400000,0.2572,0.2585,0.2566,0.2583,13719069.8,1603457999999,3533392.26907,13681,8054289.0,2074955.93692,0
-1603458000000,0.2583,0.2584,0.2568,0.2569,5179705.9,1603461599999,1334243.52970,13095,2019044.0,520238.39748,0
-1603461600000,0.2569,0.2572,0.2536,0.2549,28846102.3,1603465199999,7364564.39309,16453,11714904.2,2992886.42545,0
-1603465200000,0.2550,0.2563,0.2531,0.2548,17763857.6,1603468799999,4526939.57027,14237,9574205.6,2441269.34322,0
-1603468800000,0.2549,0.2559,0.2501,0.2517,46614467.7,1603472399999,11772520.26842,19754,18109673.4,4575944.87965,0
-1603472400000,0.2518,0.2528,0.2505,0.2514,17833164.2,1603475999999,4489231.37107,11719,8751537.8,2204817.02873,0
-1603476000000,0.2514,0.2529,0.2513,0.2524,5005205.7,1603479599999,1262996.10934,9714,2947842.7,744079.50490,0
-1603479600000,0.2524,0.2539,0.2521,0.2538,5440586.7,1603483199999,1377305.07750,11386,3588668.3,908796.48594,0
-1603483200000,0.2538,0.2544,0.2535,0.2541,5643669.5,1603486799999,1433148.21128,11139,2444885.4,621010.24979,0
-1603486800000,0.2542,0.2549,0.2536,0.2542,4771987.0,1603490399999,1213036.11881,13111,2570199.6,653502.73585,0
-1603490400000,0.2543,0.2547,0.2540,0.2542,3325135.3,1603493999999,845468.53217,14141,1425631.2,362563.96279,0
-1603494000000,0.2542,0.2554,0.2540,0.2552,4781806.6,1603497599999,1218702.35872,12478,2408545.9,613939.26507,0
-1603497600000,0.2552,0.2553,0.2534,0.2539,4447968.8,1603501199999,1130419.60720,12004,1391037.2,353604.36809,0
-1603501200000,0.2539,0.2553,0.2537,0.2550,4238002.4,1603504799999,1079231.05557,10795,2931211.6,746616.71706,0
-1603504800000,0.2550,0.2555,0.2544,0.2552,4062381.1,1603508399999,1035937.67053,12776,1619937.9,413345.39852,0
-1603508400000,0.2553,0.2558,0.2544,0.2546,2890787.5,1603511999999,737229.67276,13932,1248099.3,318524.30320,0
-1603512000000,0.2546,0.2562,0.2546,0.2554,4604530.3,1603515599999,1177823.04697,12578,2890773.3,739623.77100,0
-1603515600000,0.2554,0.2556,0.2547,0.2555,3177740.1,1603519199999,810309.03893,12829,1484265.9,378534.14458,0
-1603519200000,0.2555,0.2557,0.2548,0.2548,2060064.3,1603522799999,525943.84520,12570,1001785.9,255861.15912,0
-1603522800000,0.2548,0.2555,0.2542,0.2542,3622634.3,1603526399999,922928.15207,13276,789030.6,201219.53064,0
-1603526400000,0.2542,0.2544,0.2527,0.2538,10035200.8,1603529999999,2543468.10347,15032,3689854.5,935653.06801,0
-1603530000000,0.2539,0.2544,0.2533,0.2541,2138176.6,1603533599999,543027.97085,16384,1059561.8,269140.07034,0
-1603533600000,0.2542,0.2556,0.2540,0.2552,6274219.6,1603537199999,1600047.39860,13745,3970226.0,1012750.69162,0
-1603537200000,0.2552,0.2559,0.2545,0.2559,5141469.4,1603540799999,1312415.33860,17280,3187270.8,814079.02359,0
-1603540800000,0.2558,0.2560,0.2547,0.2553,4457376.4,1603544399999,1138415.37951,12340,1953971.6,499356.35301,0
-1603544400000,0.2554,0.2567,0.2551,0.2560,10175964.8,1603547999999,2605517.38894,15103,3929342.2,1006763.10012,0
-1603548000000,0.2560,0.2572,0.2536,0.2560,21632435.0,1603551599999,5528100.30960,15740,9173527.5,2345867.51575,0
-1603551600000,0.2560,0.2567,0.2554,0.2556,7857499.7,1603555199999,2012692.90923,11547,3869802.4,991512.15742,0
-1603555200000,0.2557,0.2564,0.2550,0.2563,5114193.9,1603558799999,1308275.22640,9387,2387926.8,611001.84473,0
-1603558800000,0.2563,0.2578,0.2562,0.2568,10615018.4,1603562399999,2728150.80686,9491,4646438.8,1194656.05316,0
-1603562400000,0.2567,0.2574,0.2560,0.2565,7578784.0,1603565999999,1945222.52541,10752,3629258.9,932154.84684,0
-1603566000000,0.2565,0.2579,0.2564,0.2575,5560336.4,1603569599999,1430240.53491,11306,3138064.5,807436.79371,0
-1603569600000,0.2575,0.2577,0.2559,0.2562,4697889.4,1603573199999,1206173.12007,10328,1910222.0,490861.79668,0
-1603573200000,0.2562,0.2565,0.2554,0.2557,2980076.2,1603576799999,762730.14226,15670,1066776.3,273268.52985,0
-1603576800000,0.2557,0.2563,0.2552,0.2559,3290872.7,1603580399999,841101.17822,12958,1223372.6,312892.23691,0
-1603580400000,0.2558,0.2565,0.2554,0.2564,1829200.8,1603583999999,468199.95712,14866,841239.1,215431.94283,0
-1603584000000,0.2564,0.2565,0.2544,0.2560,4489751.0,1603587599999,1145755.39395,12048,1607287.2,410305.57807,0
-1603587600000,0.2559,0.2562,0.2551,0.2554,2151870.0,1603591199999,550023.88248,10890,980076.0,250499.69086,0
-1603591200000,0.2554,0.2559,0.2551,0.2556,1444053.7,1603594799999,369029.25226,14072,626350.8,160120.60644,0
-1603594800000,0.2556,0.2573,0.2555,0.2569,5867222.0,1603598399999,1505681.00404,10821,3275228.4,840507.81954,0
-1603598400000,0.2569,0.2571,0.2562,0.2567,3481975.4,1603601999999,893706.35465,10475,1751692.1,449605.98905,0
-1603602000000,0.2567,0.2570,0.2507,0.2531,27700678.2,1603605599999,7014854.44557,16277,10837149.4,2742395.66034,0
-1603605600000,0.2531,0.2546,0.2525,0.2543,5843322.6,1603609199999,1483184.23505,12367,3116074.9,791113.81359,0
-1603609200000,0.2543,0.2548,0.2535,0.2545,6016263.1,1603612799999,1528836.10062,12364,2675126.7,680105.22902,0
-1603612800000,0.2545,0.2545,0.2521,0.2532,7180495.0,1603616399999,1816837.22152,11663,2448414.4,619640.54882,0
-1603616400000,0.2532,0.2537,0.2525,0.2532,3907408.6,1603619999999,988632.45022,12674,1896545.9,480018.23799,0
-1603620000000,0.2532,0.2532,0.2518,0.2530,4941267.0,1603623599999,1247183.35369,12882,1798180.0,453928.67222,0
-1603623600000,0.2531,0.2531,0.2513,0.2528,6464164.6,1603627199999,1629585.50430,12593,2970854.4,749214.11101,0
-1603627200000,0.2528,0.2537,0.2523,0.2533,4559549.0,1603630799999,1154579.91765,13613,2922263.3,740034.23082,0
-1603630800000,0.2533,0.2539,0.2528,0.2534,2961776.7,1603634399999,750691.34850,15195,1388072.1,352038.61504,0
-1603634400000,0.2534,0.2539,0.2530,0.2537,2585285.5,1603637999999,655564.37329,11954,1387469.4,351963.84462,0
-1603638000000,0.2536,0.2539,0.2523,0.2529,4229820.5,1603641599999,1070563.56281,13456,1302342.7,329748.89708,0
-1603641600000,0.2528,0.2536,0.2512,0.2534,6755965.4,1603645199999,1708265.69667,16532,3289127.1,832420.42283,0
-1603645200000,0.2533,0.2538,0.2526,0.2528,2551125.1,1603648799999,645779.39013,12173,1063745.8,269329.84021,0
-1603648800000,0.2528,0.2531,0.2517,0.2525,3712649.6,1603652399999,937218.19131,8950,1592440.6,402163.40668,0
-1603652400000,0.2525,0.2538,0.2524,0.2536,2819553.4,1603655999999,713928.82911,12827,1651150.3,418159.73871,0
-1603656000000,0.2535,0.2538,0.2530,0.2533,3176041.0,1603659599999,804860.55232,12899,1532807.3,388540.20442,0
-1603659600000,0.2533,0.2538,0.2530,0.2536,2201947.7,1603663199999,557825.22554,15942,1486862.2,376754.86151,0
-1603663200000,0.2536,0.2537,0.2521,0.2527,4247963.4,1603666799999,1073061.94863,10984,1622319.5,409847.81438,0
-1603666800000,0.2526,0.2534,0.2526,0.2534,1844272.8,1603670399999,466612.30272,15212,829136.7,209793.07854,0
-1603670400000,0.2534,0.2594,0.2527,0.2579,32770624.5,1603673999999,8405586.20871,17325,18892851.1,4844335.79966,0
-1603674000000,0.2580,0.2585,0.2561,0.2570,11691562.1,1603677599999,3006572.85119,11023,5021378.7,1291945.04771,0
-1603677600000,0.2569,0.2579,0.2566,0.2573,5944727.0,1603681199999,1530009.74866,10421,3820734.4,983454.57014,0
-1603681200000,0.2573,0.2577,0.2565,0.2571,6026273.8,1603684799999,1550104.46421,11837,2977481.7,765916.18055,0
-1603684800000,0.2571,0.2572,0.2555,0.2566,7758987.4,1603688399999,1988476.91439,12163,2838953.6,727819.70691,0
-1603688400000,0.2565,0.2571,0.2564,0.2567,3454085.2,1603691999999,886318.88666,11446,1216554.9,312271.70927,0
-1603692000000,0.2567,0.2569,0.2554,0.2562,5092918.1,1603695599999,1304673.38589,11485,1929761.5,494516.98979,0
-1603695600000,0.2563,0.2565,0.2550,0.2553,5378003.2,1603699199999,1374534.95356,11245,1875347.9,479669.74707,0
-1603699200000,0.2552,0.2554,0.2523,0.2547,16441282.8,1603702799999,4173522.23432,14134,6417953.4,1629554.22847,0
-1603702800000,0.2547,0.2552,0.2544,0.2549,3309656.5,1603706399999,843346.22925,12066,1774654.7,452239.79153,0
-1603706400000,0.2549,0.2553,0.2537,0.2548,5087970.3,1603709999999,1294648.12645,13839,2399275.2,610913.19287,0
-1603710000000,0.2548,0.2556,0.2542,0.2546,5387903.8,1603713599999,1374069.98963,11396,2621324.5,668701.90396,0
-1603713600000,0.2547,0.2549,0.2530,0.2533,7078862.8,1603717199999,1795489.90647,14015,3040527.3,771275.29838,0
-1603717200000,0.2534,0.2546,0.2526,0.2540,8915549.2,1603720799999,2262974.63265,10871,3777546.0,959183.04724,0
-1603720800000,0.2541,0.2543,0.2528,0.2531,8729972.7,1603724399999,2213836.24589,11985,4056073.2,1028893.74144,0
-1603724400000,0.2531,0.2532,0.2483,0.2495,43371416.3,1603727999999,10865800.97248,19252,16028313.1,4015457.87062,0
-1603728000000,0.2495,0.2502,0.2443,0.2468,39057896.1,1603731599999,9659904.52836,19103,16140685.7,3996666.70625,0
-1603731600000,0.2467,0.2480,0.2433,0.2457,25974599.4,1603735199999,6373472.14548,16689,11754157.3,2886527.30794,0
-1603735200000,0.2456,0.2472,0.2448,0.2467,10593061.6,1603738799999,2606577.78123,11631,6537825.0,1608962.63849,0
-1603738800000,0.2467,0.2482,0.2465,0.2478,9530490.8,1603742399999,2357973.80986,9875,4721860.7,1168454.37329,0
-1603742400000,0.2478,0.2484,0.2474,0.2479,6275225.4,1603745999999,1555541.24068,11406,3123736.2,774420.62110,0
-1603746000000,0.2479,0.2490,0.2477,0.2482,5691933.2,1603749599999,1413782.80651,10342,3081064.5,765614.20822,0
-1603749600000,0.2482,0.2484,0.2473,0.2484,4508611.2,1603753199999,1117420.29205,13939,1264462.3,313475.85925,0
-1603753200000,0.2484,0.2491,0.2480,0.2481,3424076.6,1603756799999,851452.98815,10388,1861096.4,462861.21930,0
-1603756800000,0.2481,0.2498,0.2475,0.2495,5871712.4,1603760399999,1461426.34681,10636,3126656.8,778605.66215,0
-1603760400000,0.2495,0.2497,0.2485,0.2489,2841752.5,1603763999999,707395.14822,12034,1143362.9,284662.16234,0
-1603764000000,0.2490,0.2492,0.2476,0.2483,4745089.6,1603767599999,1177647.83149,12601,1899648.7,471490.18032,0
 1603767600000,0.2483,0.2490,0.2482,0.2489,2595916.9,1603771199999,645460.92834,11666,1424068.7,354148.75245,0
 1603771200000,0.2489,0.2500,0.2489,0.2497,4260100.6,1603774799999,1062917.96738,12425,2368001.6,590846.12617,0
 1603774800000,0.2499,0.2503,0.2488,0.2492,4425160.3,1603778399999,1103332.37360,11921,1867711.2,465730.06075,0
@@ -37498,4 +37094,408 @@ Open time,Open,High,Low,Close,Volume,Close time,Quote asset volume,Number of tra
 1737298800000,3.1388,3.1589,3.1113,3.1467,45949387.0,1737302399999,144189616.05179,177183,21065592.8,66116700.07326,0
 1737302400000,3.1466,3.1768,3.1171,3.1455,51894426.0,1737305999999,163622926.43139,193052,25029162.9,78952324.08905,0
 1737306000000,3.1455,3.1667,3.1252,3.1588,37424931.9,1737309599999,117709131.83728,139534,18577695.7,58431059.38245,0
-1737309600000,3.1587,3.1624,3.1434,3.1477,15367947.8,1737313199999,48459974.07051,85376,6407259.6,20207273.76262,0
+1737309600000,3.1587,3.1734,3.1434,3.1679,27166045.2,1737313199999,85768103.90864,131581,13276961.2,41935957.75687,0
+1737313200000,3.1678,3.2253,3.1587,3.2225,35813718.5,1737316799999,114490229.03091,151914,19394838.1,62018637.43823,0
+1737316800000,3.2224,3.2369,3.1771,3.1835,47239045.3,1737320399999,151279885.00102,172394,21216770.9,67925685.33978,0
+1737320400000,3.1835,3.1868,3.0626,3.0633,117122404.5,1737323999999,364660838.42574,406372,52844121.9,164512948.09823,0
+1737324000000,3.0633,3.1323,2.9045,3.0475,205802097.0,1737327599999,623975603.70355,650098,91657725.5,278416021.46041,0
+1737327600000,3.0476,3.0478,2.8301,2.9555,280587172.1,1737331199999,824739290.25698,936645,127795087.1,375886019.12238,0
+1737331200000,2.9552,3.0129,2.9050,2.9268,177398463.7,1737334799999,525591822.91387,693508,88076363.0,261003444.11199,0
+1737334800000,2.9268,3.0326,2.9256,2.9835,100388844.8,1737338399999,299127016.71753,423268,49564239.0,147656768.47406,0
+1737338400000,2.9835,3.1178,2.9804,3.0846,106456609.4,1737341999999,326200538.70104,384966,52748272.5,161649890.53022,0
+1737342000000,3.0846,3.1309,3.0675,3.1118,54315314.8,1737345599999,168311480.21108,252914,26715502.2,82785080.21661,0
+1737345600000,3.1117,3.1447,3.0729,3.1007,47497579.6,1737349199999,147530751.85778,221008,22942773.0,71287003.46673,0
+1737349200000,3.1008,3.1263,3.0770,3.1061,39779567.4,1737352799999,123288121.00720,201488,18071875.2,56030870.01556,0
+1737352800000,3.1059,3.2233,3.0868,3.1726,86614525.9,1737356399999,273305491.29970,330878,42080979.5,132843328.83481,0
+1737356400000,3.1727,3.2540,3.1689,3.2007,116526584.2,1737359999999,374797567.86572,477668,54723732.4,176073679.13856,0
+1737360000000,3.2008,3.2989,3.1979,3.2651,104769485.6,1737363599999,341582068.61761,337554,53617312.7,174829845.98966,0
+1737363600000,3.2651,3.2916,3.2292,3.2546,67991454.0,1737367199999,221582632.60277,252806,32335101.0,105405545.16462,0
+1737367200000,3.2546,3.3454,3.2419,3.3194,92155269.3,1737370799999,303825371.73087,321474,46904525.3,154673691.10539,0
+1737370800000,3.3195,3.3317,3.2787,3.3263,63563203.1,1737374399999,209906347.22444,239723,31833624.3,105139476.23088,0
+1737374400000,3.3262,3.3543,3.2010,3.2506,179862708.4,1737377999999,586648610.45209,539305,83465932.2,272379315.38809,0
+1737378000000,3.2505,3.3053,3.2413,3.2936,72746346.1,1737381599999,238363179.52513,296099,36704338.8,120289614.51389,0
+1737381600000,3.2936,3.3582,3.2620,3.3555,83030833.7,1737385199999,274675947.86119,298121,44393705.1,146923087.23511,0
+1737385200000,3.3555,3.3717,3.2590,3.2724,140709143.0,1737388799999,466724442.29636,484476,65801241.8,218384783.22664,0
+1737388800000,3.2724,3.3218,3.2252,3.3117,101121432.5,1737392399999,332152128.66508,385128,48627419.6,159762378.86468,0
+1737392400000,3.3116,3.3154,2.9898,3.1359,378462542.7,1737395999999,1196994181.22558,1221330,176891021.1,559988110.45580,0
+1737396000000,3.1359,3.1989,3.1188,3.1881,74120227.1,1737399599999,234777084.61472,339616,38639149.6,122425781.25003,0
+1737399600000,3.1880,3.1944,3.1356,3.1513,49332088.4,1737403199999,155964485.11420,233154,22974021.9,72636858.62084,0
+1737403200000,3.1512,3.1653,3.0896,3.1529,57699004.3,1737406799999,180460124.74489,236655,26455109.9,82793473.79345,0
+1737406800000,3.1529,3.1784,3.0644,3.0756,45723092.7,1737410399999,143035763.47060,200726,20922811.7,65541101.94676,0
+1737410400000,3.0756,3.1597,3.0303,3.1433,77427863.2,1737413999999,239858712.08376,257378,40458100.0,125434763.38921,0
+1737414000000,3.1433,3.1522,3.0831,3.1042,45063163.8,1737417599999,140546858.12873,207558,20623983.9,64328613.10075,0
+1737417600000,3.1042,3.1587,3.0743,3.1323,67722030.3,1737421199999,211529525.33498,317639,33722183.4,105378509.14662,0
+1737421200000,3.1324,3.1915,3.0838,3.0912,83097470.2,1737424799999,259997468.61738,353830,41598770.5,130220658.56542,0
+1737424800000,3.0911,3.1331,3.0610,3.1212,67973858.4,1737428399999,210460830.59062,280574,32594999.7,100905649.27578,0
+1737428400000,3.1211,3.1396,3.0880,3.1020,36923544.6,1737431999999,114975682.31420,189860,17003849.2,52930540.27426,0
+1737432000000,3.1019,3.1022,3.0400,3.0858,58377562.7,1737435599999,178956937.07601,227042,30137051.9,92397666.03876,0
+1737435600000,3.0857,3.1023,3.0234,3.0364,44437908.0,1737439199999,136216951.21012,188900,21507140.2,65921921.17036,0
+1737439200000,3.0365,3.0820,3.0128,3.0496,49309135.2,1737442799999,150146607.46053,208322,23875486.7,72700588.46690,0
+1737442800000,3.0496,3.0926,3.0355,3.0682,39836270.8,1737446399999,122166140.26034,167176,19145077.0,58716232.75135,0
+1737446400000,3.0682,3.0944,3.0429,3.0763,35734374.3,1737449999999,109775821.91088,173214,17456749.8,53625719.59107,0
+1737450000000,3.0765,3.1119,3.0594,3.0950,43001425.6,1737453599999,132698410.50710,183090,20751417.1,64040484.99485,0
+1737453600000,3.0951,3.1146,3.0802,3.1044,30339662.1,1737457199999,94022429.60312,148553,15960675.9,49465709.76152,0
+1737457200000,3.1043,3.1218,3.0800,3.1089,40777376.7,1737460799999,126461952.74805,189142,19741956.6,61227866.49538,0
+1737460800000,3.1093,3.1519,3.1015,3.1276,44385028.7,1737464399999,138929973.53293,196276,22379756.1,70051116.92501,0
+1737464400000,3.1276,3.1483,3.1113,3.1341,39813522.2,1737467999999,124656057.10135,145287,19250298.4,60264277.32817,0
+1737468000000,3.1341,3.1488,3.0922,3.1016,55551074.6,1737471599999,173149883.46957,197173,26099107.3,81349196.15395,0
+1737471600000,3.1015,3.1319,3.0775,3.1201,39140935.8,1737475199999,121535584.98317,181859,17958006.3,55765802.84957,0
+1737475200000,3.1200,3.1926,3.1169,3.1734,79332536.6,1737478799999,251385757.31234,254109,38165702.8,120929855.91901,0
+1737478800000,3.1734,3.2310,3.1668,3.2233,63336699.7,1737482399999,202649888.03894,190337,34793310.6,111343159.54311,0
+1737482400000,3.2232,3.2394,3.1982,3.2084,47727068.3,1737485999999,153574765.52207,177392,22410233.8,72115117.00480,0
+1737486000000,3.2085,3.2097,3.1758,3.1999,37111541.5,1737489599999,118480443.28685,120129,16888291.5,53911413.27421,0
+1737489600000,3.1999,3.2025,3.1772,3.1974,19500169.2,1737493199999,62217968.88520,86794,9492297.9,30287897.30731,0
+1737493200000,3.1974,3.2008,3.1700,3.1830,20965145.0,1737496799999,66744671.83486,90061,10064510.1,32035749.96660,0
+1737496800000,3.1830,3.1875,3.1610,3.1698,15824982.8,1737500399999,50244263.92590,79416,7476591.7,23739922.71289,0
+1737500400000,3.1699,3.1738,3.1406,3.1735,30798642.3,1737503999999,97274719.17378,128802,14786229.1,46707835.61088,0
+1737504000000,3.1735,3.1998,3.1634,3.1960,27655528.7,1737507599999,88016170.42623,121647,13054145.1,41560108.09975,0
+1737507600000,3.1960,3.2076,3.1811,3.1929,17715138.7,1737511199999,56564701.57004,98677,8748479.0,27933943.04059,0
+1737511200000,3.1929,3.1967,3.1723,3.1903,15977975.6,1737514799999,50912353.10517,77898,8017512.6,25550020.58732,0
+1737514800000,3.1900,3.1912,3.1670,3.1771,13446471.2,1737518399999,42744003.19435,67586,6704137.6,21305929.91483,0
+1737518400000,3.1771,3.1812,3.1501,3.1646,16858663.7,1737521999999,53337179.81997,73621,7798050.2,24670868.97660,0
+1737522000000,3.1646,3.1800,3.1601,3.1604,13094080.0,1737525599999,41502490.61175,62939,6422654.5,20356848.85776,0
+1737525600000,3.1604,3.1910,3.1562,3.1673,25097007.2,1737529199999,79688950.81009,92048,12918356.4,41008368.29164,0
+1737529200000,3.1674,3.1782,3.1522,3.1714,19357361.0,1737532799999,61250989.01586,83541,10103076.8,31972493.57836,0
+1737532800000,3.1715,3.1736,3.1410,3.1711,20328379.8,1737536399999,64163505.43677,100955,9053622.3,28580011.68466,0
+1737536400000,3.1710,3.1758,3.1594,3.1696,13608574.9,1737539999999,43101437.91037,69563,6038479.2,19123388.38447,0
+1737540000000,3.1697,3.1701,3.1491,3.1658,18155293.1,1737543599999,57321309.78997,85539,9051744.8,28574274.05052,0
+1737543600000,3.1657,3.2355,3.1620,3.2352,54123606.3,1737547199999,173506229.44274,185902,26154568.4,83885464.94312,0
+1737547200000,3.2351,3.2612,3.2246,3.2271,66748321.5,1737550799999,216433329.16554,238055,31847875.7,103279591.10358,0
+1737550800000,3.2272,3.2286,3.1653,3.1797,70577615.1,1737554399999,225893095.76971,229925,34444941.2,110246627.87296,0
+1737554400000,3.1798,3.2004,3.1572,3.1751,52148583.0,1737557999999,165650614.93452,190051,26325965.2,83657057.88291,0
+1737558000000,3.1751,3.1942,3.1507,3.1615,37602883.8,1737561599999,119263311.55221,153535,18908943.7,59999331.49584,0
+1737561600000,3.1616,3.1705,3.1414,3.1653,28639951.2,1737565199999,90372358.94506,137847,14416290.6,45502592.33275,0
+1737565200000,3.1654,3.1927,3.1614,3.1874,23359577.4,1737568799999,74235361.14007,92581,12340820.7,39222476.22152,0
+1737568800000,3.1875,3.1927,3.1268,3.1412,25122329.9,1737572399999,79445918.56548,109221,11160484.1,35314597.61932,0
+1737572400000,3.1412,3.2700,3.1410,3.2248,167884906.5,1737575999999,542249164.16338,458183,89821803.2,290062463.13654,0
+1737576000000,3.2247,3.2866,3.2101,3.2192,99686846.1,1737579599999,323875130.53034,331052,46419132.2,150841113.72286,0
+1737579600000,3.2191,3.2255,3.1650,3.1695,67563710.6,1737583199999,215359000.84769,235858,33837227.7,107828094.90939,0
+1737583200000,3.1694,3.1957,3.1523,3.1651,35299663.3,1737586799999,111880561.68437,139890,20170199.6,63910645.84587,0
+1737586800000,3.1651,3.1796,3.1503,3.1788,22963235.6,1737590399999,72696842.66231,112460,11655277.1,36901838.80352,0
+1737590400000,3.1790,3.1819,3.1593,3.1630,16646695.6,1737593999999,52772096.31985,92915,7661795.0,24290866.37198,0
+1737594000000,3.1631,3.1740,3.1399,3.1512,28014171.7,1737597599999,88382862.20896,110706,13701099.5,43231327.73575,0
+1737597600000,3.1512,3.1547,3.1144,3.1458,44144700.2,1737601199999,138383225.87483,161810,20537688.0,64380528.30035,0
+1737601200000,3.1459,3.1680,3.1378,3.1507,20160840.8,1737604799999,63600671.19545,94088,9212771.5,29065423.56378,0
+1737604800000,3.1508,3.1541,3.1056,3.1128,25242700.3,1737608399999,78889621.43249,123436,11690132.0,36535736.82514,0
+1737608400000,3.1128,3.1414,3.1128,3.1382,14013800.5,1737611999999,43872640.65589,77850,6996311.3,21901171.09262,0
+1737612000000,3.1383,3.1460,3.1188,3.1215,14124673.4,1737615599999,44255182.44672,73088,6207385.2,19454027.07786,0
+1737615600000,3.1214,3.1309,3.0977,3.1281,32167660.8,1737619199999,100180368.50084,118995,14524719.3,45243944.83077,0
+1737619200000,3.1280,3.1310,3.0900,3.1003,20288639.7,1737622799999,63065159.63977,97111,9513174.1,29574643.16683,0
+1737622800000,3.1003,3.1194,3.0810,3.0914,29085182.1,1737626399999,90148015.41709,111296,14585702.8,45225856.86800,0
+1737626400000,3.0914,3.1048,3.0747,3.0874,19993119.4,1737629999999,61767367.74927,107592,9378019.9,28980612.68353,0
+1737630000000,3.0873,3.0928,3.0600,3.0843,25141338.6,1737633599999,77391018.80837,108463,11497370.1,35399879.31475,0
+1737633600000,3.0843,3.0850,3.0493,3.0529,31858105.5,1737637199999,97540625.48493,134151,15102985.2,46244828.04761,0
+1737637200000,3.0530,3.1024,3.0361,3.0837,61269838.3,1737640799999,188300531.78512,183785,32364822.9,99537868.59256,0
+1737640800000,3.0836,3.1622,3.0752,3.1515,79616447.4,1737644399999,249110771.29638,255105,41608798.0,130181773.31464,0
+1737644400000,3.1515,3.1600,3.0920,3.1339,80877333.3,1737647999999,252714836.62422,276513,37877627.6,118352266.71934,0
+1737648000000,3.1339,3.1837,3.1170,3.1217,67795782.5,1737651599999,213476165.26414,223589,34533313.2,108743583.22834,0
+1737651600000,3.1216,3.1310,3.0898,3.1242,38620678.6,1737655199999,120152995.11965,148725,17469204.3,54364599.11237,0
+1737655200000,3.1243,3.1270,3.0901,3.0915,20841901.0,1737658799999,64772956.36815,96729,9268071.0,28810035.36697,0
+1737658800000,3.0915,3.0937,3.0576,3.0777,34219726.5,1737662399999,105259184.68061,143491,16927596.7,52075225.57379,0
+1737662400000,3.0777,3.1769,3.0701,3.0983,124886423.7,1737665999999,390262167.96409,362690,63090540.2,197230626.00714,0
+1737666000000,3.0981,3.1029,3.0555,3.0766,39588686.0,1737669599999,121820655.61502,166870,19668946.3,60528843.33597,0
+1737669600000,3.0765,3.1261,3.0703,3.1190,28263494.0,1737673199999,87729079.64875,115094,13507891.8,41920648.95052,0
+1737673200000,3.1190,3.1449,3.1138,3.1186,28211235.3,1737676799999,88274171.50269,116861,12368710.2,38711236.84250,0
+1737676800000,3.1186,3.1219,3.0747,3.0780,25883418.1,1737680399999,80153489.16793,111529,12690567.7,39289369.61881,0
+1737680400000,3.0780,3.1021,3.0651,3.0735,21562589.9,1737683999999,66514773.59166,95591,11112398.6,34277811.55999,0
+1737684000000,3.0736,3.0814,3.0527,3.0532,21326035.1,1737687599999,65382533.20414,95846,11087186.5,33996270.35687,0
+1737687600000,3.0532,3.1321,3.0523,3.1206,71852790.4,1737691199999,222512427.43270,243251,36257413.4,112267622.26822,0
+1737691200000,3.1206,3.1625,3.1113,3.1593,36588968.9,1737694799999,114727851.15067,144547,16646401.8,52201236.49192,0
+1737694800000,3.1593,3.1736,3.1445,3.1714,31199015.3,1737698399999,98518258.35341,124594,14976421.3,47300861.30431,0
+1737698400000,3.1713,3.1748,3.1483,3.1498,25905246.2,1737701999999,81871709.71112,101828,11138080.3,35206728.64129,0
+1737702000000,3.1497,3.1697,3.1421,3.1651,23818361.9,1737705599999,75222521.50816,88845,11544202.2,36455027.78099,0
+1737705600000,3.1653,3.1818,3.1610,3.1793,25135037.2,1737709199999,79745617.85547,94463,12192226.0,38683456.71982,0
+1737709200000,3.1793,3.1948,3.1708,3.1813,29480631.3,1737712799999,93835737.27234,109942,14336113.6,45635670.61494,0
+1737712800000,3.1813,3.2010,3.1669,3.1952,29711854.9,1737716399999,94720589.39770,114141,16140455.9,51456724.39794,0
+1737716400000,3.1952,3.2008,3.1828,3.1968,17188661.3,1737719999999,54858375.78223,79840,8720396.8,27832848.11955,0
+1737720000000,3.1967,3.2028,3.1744,3.1921,35066708.3,1737723599999,111774844.69035,102227,18762515.6,59802855.44340,0
+1737723600000,3.1920,3.1938,3.1689,3.1796,18139685.4,1737727199999,57660826.32462,82531,8602599.3,27348652.57108,0
+1737727200000,3.1795,3.1937,3.1655,3.1811,26321306.9,1737730799999,83731159.72225,114335,13724785.6,43666883.94428,0
+1737730800000,3.1811,3.1872,3.1350,3.1646,39565637.6,1737734399999,124975898.94829,159322,18427869.4,58218958.67415,0
+1737734400000,3.1646,3.1697,3.1477,3.1512,16999160.2,1737737999999,53704270.82900,86868,8665368.2,27379184.46144,0
+1737738000000,3.1511,3.1633,3.1294,3.1500,25115800.5,1737741599999,79030996.75191,97038,12070643.3,37986111.90446,0
+1737741600000,3.1499,3.1632,3.1443,3.1463,14111520.2,1737745199999,44501034.07324,73237,6666456.5,21023246.44632,0
+1737745200000,3.1462,3.1539,3.1296,3.1406,15997294.8,1737748799999,50248493.11566,69798,6902013.8,21687403.45239,0
+1737748800000,3.1405,3.1430,3.0980,3.1036,35203479.6,1737752399999,109672818.87036,126376,15537687.8,48403211.53320,0
+1737752400000,3.1036,3.1269,3.1001,3.1068,27588582.3,1737755999999,85909335.00839,112387,15158113.8,47205186.37006,0
+1737756000000,3.1068,3.1139,3.0900,3.0935,22454187.2,1737759599999,69612406.86730,78188,9731089.7,30178814.75062,0
+1737759600000,3.0935,3.1045,3.0804,3.0985,22411737.5,1737763199999,69314826.93716,93649,12120710.9,37502294.68011,0
+1737763200000,3.0984,3.1197,3.0943,3.0976,24430196.9,1737766799999,75865629.34562,113069,12599463.3,39134792.42745,0
+1737766800000,3.0976,3.1299,3.0951,3.1192,22265126.4,1737770399999,69465552.94056,85948,11378857.2,35500019.00169,0
+1737770400000,3.1192,3.1236,3.1070,3.1169,9735301.1,1737773999999,30324610.21803,57906,3996412.2,12450578.33590,0
+1737774000000,3.1170,3.1328,3.1115,3.1318,14998645.8,1737777599999,46873811.19862,63863,7933818.8,24793166.25550,0
+1737777600000,3.1318,3.1347,3.1125,3.1153,11173379.2,1737781199999,34872567.26175,63459,4275237.7,13344791.73144,0
+1737781200000,3.1153,3.1159,3.0982,3.1070,13787205.9,1737784799999,42837741.06172,59642,5011952.0,15576571.39463,0
+1737784800000,3.1069,3.1071,3.0919,3.1010,10893319.9,1737788399999,33754180.87536,54525,4988316.0,15458157.31399,0
+1737788400000,3.1010,3.1074,3.0946,3.1072,9807594.9,1737791999999,30416088.20977,47617,5125523.0,15896442.97056,0
+1737792000000,3.1072,3.1103,3.0927,3.1001,10190454.1,1737795599999,31592303.50511,54690,4360174.6,13518431.72615,0
+1737795600000,3.1001,3.1054,3.0935,3.0973,7721192.4,1737799199999,23927681.54926,44331,3689960.6,11434600.92599,0
+1737799200000,3.0973,3.1009,3.0751,3.0984,21362142.8,1737802799999,65964963.01156,85066,9673572.5,29882242.54033,0
+1737802800000,3.0984,3.1158,3.0960,3.1131,13599232.1,1737806399999,42232341.90532,61519,7299828.1,22669375.43466,0
+1737806400000,3.1130,3.1206,3.1052,3.1198,11635045.7,1737809999999,36205852.52490,61098,5587206.3,17387875.61297,0
+1737810000000,3.1199,3.1268,3.1087,3.1132,15363053.3,1737813599999,47915357.02018,65732,7244576.8,22590571.14386,0
+1737813600000,3.1131,3.1190,3.1016,3.1113,12901013.2,1737817199999,40133293.13424,60307,6004511.4,18679279.45886,0
+1737817200000,3.1112,3.1423,3.1101,3.1403,31128665.0,1737820799999,97408583.64857,117457,17016817.9,53242503.19986,0
+1737820800000,3.1403,3.1435,3.1177,3.1273,15162729.8,1737824399999,47442145.18950,77048,6694602.0,20943931.77464,0
+1737824400000,3.1272,3.1283,3.1102,3.1186,12869544.0,1737827999999,40110443.75029,68902,6275586.4,19560141.15175,0
+1737828000000,3.1186,3.1273,3.1113,3.1236,10488639.0,1737831599999,32716938.85877,55649,5013563.4,15639117.15412,0
+1737831600000,3.1236,3.1326,3.1176,3.1242,9020180.0,1737835199999,28197581.80913,48297,4439883.6,13881684.17270,0
+1737835200000,3.1242,3.1323,3.1184,3.1194,7760467.9,1737838799999,24260409.10290,43267,3687383.9,11529330.56537,0
+1737838800000,3.1194,3.1419,3.1174,3.1350,12580702.8,1737842399999,39380056.75001,51376,6815491.6,21335715.37539,0
+1737842400000,3.1349,3.1423,3.1208,3.1227,12354941.9,1737845999999,38703737.10932,52434,6175751.4,19347261.62956,0
+1737846000000,3.1226,3.1281,3.1041,3.1069,12893452.4,1737849599999,40167423.37082,65397,6090386.6,18981006.73830,0
+1737849600000,3.1070,3.1251,3.1036,3.1195,10905374.0,1737853199999,33955484.42052,59702,5844043.1,18196762.07171,0
+1737853200000,3.1195,3.1324,3.1152,3.1283,12331575.5,1737856799999,38508931.27616,54813,7360210.8,22989915.36503,0
+1737856800000,3.1284,3.1284,3.1092,3.1174,7657766.1,1737860399999,23864394.17360,47606,3409807.5,10626062.97526,0
+1737860400000,3.1174,3.1435,3.1174,3.1342,15508283.5,1737863999999,48583478.16911,66161,7835492.6,24546524.32747,0
+1737864000000,3.1342,3.1451,3.1311,3.1322,13374817.6,1737867599999,41963681.89990,58670,6069446.0,19043773.19832,0
+1737867600000,3.1322,3.1347,3.1229,3.1298,7821726.8,1737871199999,24474113.10318,45671,3752496.0,11741198.56643,0
+1737871200000,3.1299,3.1350,3.1248,3.1323,9485327.7,1737874799999,29694795.86891,42281,3890694.5,12181061.03881,0
+1737874800000,3.1322,3.1428,3.1312,3.1416,10427593.1,1737878399999,32716738.88451,49903,5184595.1,16268201.94566,0
+1737878400000,3.1416,3.1440,3.1293,3.1345,11251086.8,1737881999999,35285818.50744,47917,5571860.6,17473927.28127,0
+1737882000000,3.1346,3.1352,3.1085,3.1139,16668124.7,1737885599999,51996554.59777,62777,8403961.5,26216105.39919,0
+1737885600000,3.1139,3.1238,3.1105,3.1237,12280989.2,1737889199999,38271066.16782,48638,6676567.2,20805250.95584,0
+1737889200000,3.1236,3.1351,3.1213,3.1299,12771617.6,1737892799999,39964781.54998,52894,5898979.6,18459276.11356,0
+1737892800000,3.1298,3.1299,3.1139,3.1244,14954905.8,1737896399999,46665624.16895,53800,7525611.6,23479821.95026,0
+1737896400000,3.1244,3.1260,3.1150,3.1193,10786893.2,1737899999999,33658516.68697,45258,5413354.6,16889775.08919,0
+1737900000000,3.1192,3.1193,3.1104,3.1158,9651550.0,1737903599999,30058292.71362,39434,4663126.5,14523388.74919,0
+1737903600000,3.1157,3.1207,3.1123,3.1141,7098323.7,1737907199999,22116985.54549,36105,3966381.0,12358572.73195,0
+1737907200000,3.1140,3.1208,3.1052,3.1174,14119869.1,1737910799999,43935695.89759,47811,7170559.4,22306080.92647,0
+1737910800000,3.1173,3.1220,3.1096,3.1189,9114854.8,1737914399999,28407694.63217,40588,4755902.5,14819924.93114,0
+1737914400000,3.1189,3.1316,3.1142,3.1316,11904194.4,1737917999999,37179750.49228,52907,5157615.7,16107676.73421,0
+1737918000000,3.1315,3.1372,3.1245,3.1301,8594158.3,1737921599999,26910133.00188,44684,3547686.7,11109358.37304,0
+1737921600000,3.1301,3.1314,3.1219,3.1248,7614298.3,1737925199999,23812568.16249,37704,3336085.8,10434215.93741,0
+1737925200000,3.1248,3.1260,3.0952,3.0961,26211387.0,1737928799999,81470059.08012,79825,13615841.0,42332558.66753,0
+1737928800000,3.0962,3.0973,3.0581,3.0792,44292387.4,1737932399999,136497196.39407,129972,18267875.2,56316492.27739,0
+1737932400000,3.0791,3.0791,3.0081,3.0198,87054844.5,1737935999999,264209275.03724,266145,37787345.9,114657604.80583,0
+1737936000000,3.0199,3.0372,2.9679,2.9878,86074929.0,1737939599999,258712047.77331,315740,38396395.9,115485815.40169,0
+1737939600000,2.9878,3.0116,2.9563,2.9783,58391758.3,1737943199999,174356145.23201,229783,28330233.6,84629384.47957,0
+1737943200000,2.9783,2.9852,2.9404,2.9760,65151502.3,1737946799999,193153598.53057,257465,34141247.0,101243838.63840,0
+1737946800000,2.9760,3.0172,2.9686,3.0029,37845918.9,1737950399999,113510755.50406,154097,20617240.3,61843385.69410,0
+1737950400000,3.0029,3.0029,2.9556,2.9606,29277738.2,1737953999999,87186047.61309,130238,12663461.4,37707347.35760,0
+1737954000000,2.9606,2.9654,2.9015,2.9345,73303860.6,1737957599999,214763387.84311,241699,32060507.5,93939703.32187,0
+1737957600000,2.9346,2.9461,2.8372,2.8559,106490321.5,1737961199999,306986096.73437,351623,46096478.4,132950346.07610,0
+1737961200000,2.8559,2.8725,2.6450,2.8087,383760181.0,1737964799999,1063616266.70958,931973,166993662.9,462631019.97237,0
+1737964800000,2.8086,2.8119,2.7160,2.7914,127187725.7,1737968399999,351715474.28926,468552,59184619.2,163670327.93819,0
+1737968400000,2.7915,2.8314,2.7731,2.8261,70577012.4,1737971999999,198277719.91948,283501,35814604.5,100631356.98539,0
+1737972000000,2.8260,2.8268,2.7470,2.7608,61859768.0,1737975599999,172039055.03594,244507,28844463.8,80233923.89991,0
+1737975600000,2.7608,2.8223,2.7602,2.7867,52933605.0,1737979199999,148158167.94473,221098,26734768.0,74820127.93344,0
+1737979200000,2.7868,2.8803,2.7682,2.8757,84585530.8,1737982799999,238709909.68143,322205,43127797.8,121642727.25956,0
+1737982800000,2.8758,2.9208,2.8565,2.8669,110246218.5,1737986399999,319041794.75359,389736,52199922.1,151106156.90372,0
+1737986400000,2.8668,2.9625,2.8544,2.9506,96706774.6,1737989999999,281240056.57642,344327,48577705.8,141275028.69649,0
+1737990000000,2.9505,2.9940,2.9350,2.9548,112051633.1,1737993599999,332492682.38035,368687,55183496.7,163752677.58058,0
+1737993600000,2.9548,3.0239,2.9117,2.9237,94485093.4,1737997199999,280046218.20551,322972,45423735.4,134674543.28299,0
+1737997200000,2.9237,2.9442,2.8878,2.9129,60566908.7,1738000799999,176788700.64253,223298,30385168.6,88741509.28020,0
+1738000800000,2.9129,2.9336,2.8765,2.8901,37892218.7,1738004399999,109977970.19721,171179,18594804.6,53992509.48257,0
+1738004400000,2.8901,2.9267,2.8900,2.9147,26110790.6,1738007999999,75982528.01477,121460,13417849.0,39047399.15220,0
+1738008000000,2.9147,3.0049,2.9139,2.9990,50316844.8,1738011599999,149193222.69515,188578,24536643.2,72741920.70868,0
+1738011600000,2.9990,3.0571,2.9936,3.0113,79840479.1,1738015199999,241680248.62402,274400,37114279.0,112368179.87552,0
+1738015200000,3.0114,3.0426,3.0005,3.0329,24349874.9,1738018799999,73544182.67757,100548,11830635.0,35733596.97056,0
+1738018800000,3.0329,3.0573,3.0185,3.0533,21668486.0,1738022399999,65823339.58878,97139,11391320.5,34609988.55349,0
+1738022400000,3.0533,3.0926,3.0300,3.0375,53490369.9,1738025999999,164157356.75836,173962,25384679.1,77937748.46746,0
+1738026000000,3.0375,3.0408,3.0048,3.0183,31773510.3,1738029599999,96002403.65010,113298,15872026.4,47962473.99850,0
+1738029600000,3.0184,3.0612,3.0172,3.0593,26529390.1,1738033199999,80780881.49788,109042,14748312.8,44906294.71300,0
+1738033200000,3.0592,3.0938,3.0408,3.0869,36244775.1,1738036799999,111398207.01804,135824,17875790.6,54953099.09493,0
+1738036800000,3.0869,3.1477,3.0834,3.1187,50439938.2,1738040399999,157299397.48600,181020,27316804.8,85168313.18840,0
+1738040400000,3.1187,3.1258,3.0916,3.1022,30775902.7,1738043999999,95769796.11504,113867,14385463.3,44783019.25288,0
+1738044000000,3.1022,3.1190,3.0926,3.1002,29048954.0,1738047599999,90157720.77165,109102,13653389.1,42390337.03940,0
+1738047600000,3.1001,3.1200,3.0902,3.1039,23822663.9,1738051199999,74010593.71207,94808,11839154.6,36792468.27970,0
+1738051200000,3.1040,3.1149,3.0904,3.1033,20884212.8,1738054799999,64756871.04472,83395,9999969.4,31008978.08490,0
+1738054800000,3.1031,3.1105,3.0702,3.1001,40345232.7,1738058399999,124679142.61111,127335,19104098.0,59052883.18542,0
+1738058400000,3.1002,3.1376,3.1000,3.1154,44451948.3,1738061999999,138716491.62420,131004,20850638.1,65057697.70700,0
+1738062000000,3.1155,3.1446,3.1089,3.1364,35641829.2,1738065599999,111535039.24275,115309,18066012.4,56536032.86007,0
+1738065600000,3.1365,3.1968,3.1272,3.1693,93244651.5,1738069199999,295425442.19807,276602,48633795.8,154076481.23087,0
+1738069200000,3.1692,3.1847,3.1414,3.1479,43237715.2,1738072799999,136728148.73575,148074,22189046.9,70169920.14982,0
+1738072800000,3.1480,3.1740,3.1150,3.1582,76978312.6,1738076399999,242055076.55447,224710,37652012.7,118397687.45292,0
+1738076400000,3.1583,3.2140,3.1546,3.1836,136607777.0,1738079999999,435446094.79184,333505,73930014.5,235728428.44641,0
+1738080000000,3.1837,3.1980,3.1536,3.1759,53963424.1,1738083599999,171278054.94441,194588,26528840.5,84211330.61127,0
+1738083600000,3.1759,3.1870,3.1450,3.1538,36452531.5,1738087199999,115409848.35062,140592,17345397.7,54906591.17163,0
+1738087200000,3.1538,3.1777,3.1301,3.1367,35136395.1,1738090799999,110784558.66659,132833,17489479.1,55140474.73061,0
+1738090800000,3.1368,3.1472,3.1214,3.1365,28331319.4,1738094399999,88797533.92343,113795,13493865.3,42299245.74735,0
+1738094400000,3.1364,3.1396,3.0730,3.0782,57246957.5,1738097999999,177411444.45292,173203,24681579.9,76514576.18506,0
+1738098000000,3.0781,3.1027,3.0150,3.0161,64282068.5,1738101599999,196692635.88700,203594,27815741.7,85233549.65634,0
+1738101600000,3.0160,3.0779,3.0134,3.0732,60715408.8,1738105199999,185028890.52681,209804,32976679.4,100509220.19151,0
+1738105200000,3.0732,3.0830,3.0361,3.0553,32397482.8,1738108799999,99072448.43773,134217,17195058.6,52589217.35655,0
+1738108800000,3.0553,3.0928,3.0533,3.0739,31259352.6,1738112399999,96102286.11311,123489,15967289.9,49097298.02321,0
+1738112400000,3.0739,3.0864,3.0592,3.0662,18078430.8,1738115999999,55558837.47479,79122,8099124.7,24896329.25883,0
+1738116000000,3.0663,3.0944,3.0582,3.0639,19262251.1,1738119599999,59221590.32764,76927,8902648.1,27374568.44875,0
+1738119600000,3.0639,3.0903,3.0616,3.0826,19233145.9,1738123199999,59197495.77120,81153,9851603.8,30321669.92163,0
+1738123200000,3.0827,3.0933,3.0713,3.0910,14443968.7,1738126799999,44549158.66438,62533,6570472.6,20270386.37770,0
+1738126800000,3.0909,3.1192,3.0850,3.1178,19760788.3,1738130399999,61332641.63015,89385,10197922.7,31652751.97790,0
+1738130400000,3.1179,3.1231,3.1077,3.1158,19338741.1,1738133999999,60245815.79951,84991,9132658.4,28452554.94846,0
+1738134000000,3.1158,3.1160,3.0956,3.1044,18799257.9,1738137599999,58355592.12125,65491,7752993.8,24067552.29425,0
+1738137600000,3.1044,3.1269,3.0970,3.1017,22669292.2,1738141199999,70557910.86079,82982,11200801.2,34857912.28624,0
+1738141200000,3.1017,3.1041,3.0706,3.0802,28394088.5,1738144799999,87617710.22370,87126,12588508.3,38844460.41013,0
+1738144800000,3.0802,3.0980,3.0713,3.0894,17237023.9,1738148399999,53209737.48831,58143,8740274.0,26987752.65619,0
+1738148400000,3.0895,3.0983,3.0798,3.0856,16895763.5,1738151999999,52181745.95433,56421,8654606.9,26727024.24205,0
+1738152000000,3.0855,3.0995,3.0601,3.0626,24875548.8,1738155599999,76553821.95266,80842,11191947.9,34473408.50732,0
+1738155600000,3.0626,3.0660,3.0238,3.0565,56978859.4,1738159199999,173529269.69176,148784,27125588.7,82630450.78343,0
+1738159200000,3.0565,3.0755,3.0444,3.0604,36795045.8,1738162799999,112633882.85689,119715,18432386.4,56432713.65823,0
+1738162800000,3.0605,3.0789,3.0520,3.0633,19368180.7,1738166399999,59379367.29531,84764,9405393.7,28837021.31570,0
+1738166400000,3.0634,3.0646,3.0230,3.0387,30163744.7,1738169999999,91717729.97502,106614,14596318.0,44388285.41744,0
+1738170000000,3.0387,3.0687,3.0369,3.0402,23603510.2,1738173599999,72105694.12086,96808,11751436.7,35902818.98243,0
+1738173600000,3.0403,3.0649,3.0159,3.0638,42231726.5,1738177199999,128300734.92963,139766,20394365.9,61969558.18852,0
+1738177200000,3.0638,3.1352,2.9660,3.0711,194203478.8,1738180799999,590699078.12908,586568,95297714.4,290073872.59114,0
+1738180800000,3.0711,3.1356,3.0350,3.0951,102017207.4,1738184399999,314844371.58824,333820,50649267.1,156319811.83102,0
+1738184400000,3.0951,3.1131,3.0730,3.0899,40645917.6,1738187999999,125787888.55667,137252,19643332.1,60801087.02340,0
+1738188000000,3.0899,3.1009,3.0734,3.0777,19350787.4,1738191599999,59688109.13211,66183,7525526.3,23219191.85741,0
+1738191600000,3.0777,3.0987,3.0632,3.0671,26341487.2,1738195199999,81214396.92107,88105,13160496.9,40583704.36778,0
+1738195200000,3.0671,3.0870,3.0459,3.0786,21025126.5,1738198799999,64467512.31708,90143,10400110.8,31894455.87892,0
+1738198800000,3.0786,3.1310,3.0750,3.1000,40522704.0,1738202399999,125801431.55067,117448,21017815.3,65263652.57049,0
+1738202400000,3.1001,3.1108,3.0906,3.1085,16363976.0,1738205999999,50748275.15759,66671,7925053.0,24577778.53306,0
+1738206000000,3.1085,3.1235,3.1010,3.1210,20669910.0,1738209599999,64310363.66708,68989,11493344.3,35761185.40881,0
+1738209600000,3.1210,3.1345,3.1146,3.1259,18976901.6,1738213199999,59266058.88315,67479,8664404.2,27067707.70036,0
+1738213200000,3.1260,3.1268,3.1061,3.1159,16324190.8,1738216799999,50849032.83932,53947,7894466.5,24589268.53779,0
+1738216800000,3.1159,3.1254,3.1148,3.1199,11801976.5,1738220399999,36819681.93284,46677,5130783.0,16006839.69786,0
+1738220400000,3.1199,3.1248,3.0968,3.1081,17016385.6,1738223999999,52870848.76720,58324,7855041.6,24406786.12182,0
+1738224000000,3.1082,3.1153,3.0955,3.0986,13632508.2,1738227599999,42320490.11880,53557,6605970.9,20513005.92154,0
+1738227600000,3.0985,3.1152,3.0960,3.1088,13017868.0,1738231199999,40448143.30036,54460,5900386.4,18335026.82641,0
+1738231200000,3.1088,3.1148,3.0955,3.1027,16280057.0,1738234799999,50538571.58321,55501,7425254.1,23053113.94455,0
+1738234800000,3.1026,3.1083,3.0958,3.1012,14713321.9,1738238399999,45622675.56549,46555,6948621.4,21546429.54575,0
+1738238400000,3.1012,3.1013,3.0819,3.0909,19225164.4,1738241999999,59423519.67728,66789,8614345.9,26625833.18088,0
+1738242000000,3.0908,3.1054,3.0826,3.0967,19125581.9,1738245599999,59182002.69161,72753,9546859.1,29542321.37929,0
+1738245600000,3.0967,3.1281,3.0906,3.1191,25727834.1,1738249199999,79943971.27002,100636,13138584.6,40829692.43550,0
+1738249200000,3.1192,3.1535,3.1152,3.1200,65159927.6,1738252799999,204212069.91530,184289,33166010.2,103943531.16525,0
+1738252800000,3.1199,3.1357,3.1156,3.1225,19988437.3,1738256399999,62447894.77886,76595,10280144.8,32119597.72043,0
+1738256400000,3.1226,3.1231,3.1062,3.1137,13887828.0,1738259999999,43230131.40567,62649,6696290.5,20845973.05642,0
+1738260000000,3.1137,3.1304,3.0970,3.1227,26619890.3,1738263599999,82934886.18550,84011,13963314.0,43516390.25390,0
+1738263600000,3.1226,3.1450,3.1133,3.1289,30935022.1,1738267199999,96806248.96938,90314,15401257.8,48208829.66136,0
+1738267200000,3.1289,3.1394,3.1130,3.1180,18497480.5,1738270799999,57831131.54437,71249,8940806.9,27950709.07573,0
+1738270800000,3.1179,3.1323,3.1175,3.1268,10661137.6,1738274399999,33325065.19797,50524,4908949.8,15341805.77650,0
+1738274400000,3.1267,3.1419,3.1202,3.1341,11008640.7,1738277999999,34487992.03698,44362,5391888.5,16889840.57171,0
+1738278000000,3.1341,3.1536,3.1255,3.1270,21593286.4,1738281599999,67841595.54625,78170,10946756.3,34397889.72392,0
+1738281600000,3.1269,3.1329,3.1045,3.1084,24087077.9,1738285199999,75077825.66370,79810,11251883.0,35078101.29543,0
+1738285200000,3.1084,3.1142,3.0990,3.1055,10975513.7,1738288799999,34091398.85120,49090,5048996.7,15683951.30640,0
+1738288800000,3.1055,3.1087,3.0941,3.0987,14030416.4,1738292399999,43502124.43511,52782,7164838.8,22216354.18604,0
+1738292400000,3.0987,3.0991,3.0804,3.0916,19916860.4,1738295999999,61519101.05343,67489,9180589.5,28358227.69633,0
+1738296000000,3.0916,3.0917,3.0712,3.0753,21435596.6,1738299599999,66028438.05147,60378,8942717.2,27549847.97898,0
+1738299600000,3.0753,3.0893,3.0745,3.0872,12687337.8,1738303199999,39119781.36570,43847,6892421.8,21251631.43887,0
+1738303200000,3.0872,3.0978,3.0843,3.0895,10861336.4,1738306799999,33576374.38294,44023,5789060.4,17896594.16608,0
+1738306800000,3.0894,3.0938,3.0682,3.0781,18698883.1,1738310399999,57588038.77498,55191,8374849.6,25796620.94355,0
+1738310400000,3.0780,3.0818,3.0568,3.0633,15870763.2,1738313999999,48668553.12690,65512,6937866.9,21279548.27354,0
+1738314000000,3.0634,3.0798,3.0617,3.0794,14945152.9,1738317599999,45913226.72448,60367,8126284.6,24964317.37330,0
+1738317600000,3.0794,3.0825,3.0692,3.0773,8607943.9,1738321199999,26479526.84664,43792,4101030.8,12616980.09084,0
+1738321200000,3.0773,3.1010,3.0742,3.0973,24134058.3,1738324799999,74631321.65157,78071,12388388.6,38307194.48126,0
+1738324800000,3.0974,3.1122,3.0867,3.0943,24529651.2,1738328399999,75965815.72640,82840,9993581.7,30958205.27929,0
+1738328400000,3.0943,3.1062,3.0908,3.0940,18182764.0,1738331999999,56346625.53540,70576,8395538.3,26024198.49062,0
+1738332000000,3.0939,3.1002,3.0695,3.0820,27670804.9,1738335599999,85352439.83389,89331,12546623.1,38703621.90755,0
+1738335600000,3.0821,3.1142,3.0813,3.0978,32787643.9,1738339199999,101655479.34582,97997,15541480.1,48198708.40396,0
+1738339200000,3.0978,3.1033,3.0772,3.0890,20095048.1,1738342799999,62073409.01030,74462,9074390.8,28030875.60766,0
+1738342800000,3.0890,3.0904,3.0738,3.0740,13273009.5,1738346399999,40895130.79618,51388,6267322.9,19309438.64279,0
+1738346400000,3.0741,3.0785,3.0127,3.0297,71394942.9,1738349999999,216930770.87448,188451,31064029.7,94378615.23058,0
+1738350000000,3.0296,3.0486,3.0208,3.0304,36026612.0,1738353599999,109389298.62615,116363,18541597.8,56309354.25604,0
+1738353600000,3.0304,3.0304,3.0010,3.0175,37281822.3,1738357199999,112416109.84410,119853,18407312.7,55506634.38300,0
+1738357200000,3.0175,3.0350,3.0016,3.0350,17410882.9,1738360799999,52590498.28534,76185,9171620.0,27711577.84319,0
+1738360800000,3.0350,3.0456,3.0259,3.0367,13722664.5,1738364399999,41665273.00740,53708,6420964.4,19498280.72272,0
+1738364400000,3.0367,3.0418,3.0258,3.0347,9960544.2,1738367999999,30231585.62073,48953,4186023.1,12706022.94495,0
+1738368000000,3.0347,3.0425,3.0244,3.0424,11262456.1,1738371599999,34169055.23872,61105,4889940.4,14836538.40521,0
+1738371600000,3.0423,3.0610,3.0403,3.0513,13851919.0,1738375199999,42260168.89696,58718,7196537.1,21960032.60595,0
+1738375200000,3.0513,3.0713,3.0468,3.0569,12326867.3,1738378799999,37741159.11730,55665,5978134.6,18305548.25260,0
+1738378800000,3.0569,3.0580,3.0318,3.0393,14950783.6,1738382399999,45501185.04026,57421,4864300.1,14801778.87169,0
+1738382400000,3.0394,3.0509,3.0345,3.0420,11504913.1,1738385999999,35009328.52614,51594,6357013.7,19345927.36076,0
+1738386000000,3.0420,3.0564,3.0410,3.0536,7520934.7,1738389599999,22944813.41694,39559,3984876.8,12157331.68518,0
+1738389600000,3.0535,3.0536,3.0352,3.0479,10377150.5,1738393199999,31596770.66873,45847,4094130.3,12466280.22085,0
+1738393200000,3.0478,3.0526,3.0270,3.0301,12335585.1,1738396799999,37462236.74239,50805,4565606.2,13868861.62514,0
+1738396800000,3.0300,3.0386,3.0062,3.0245,26989940.3,1738400399999,81567753.59171,81414,10931392.8,33041478.15671,0
+1738400400000,3.0245,3.0262,2.9432,2.9735,82117072.4,1738403999999,244750193.98112,185754,31178248.2,92911395.69296,0
+1738404000000,2.9735,2.9911,2.9633,2.9645,30675047.9,1738407599999,91357573.01777,94339,16222066.0,48322684.61552,0
+1738407600000,2.9646,2.9935,2.9630,2.9927,16785307.4,1738411199999,50027541.44208,70921,9347527.8,27863288.88549,0
+1738411200000,2.9926,3.0065,2.9852,2.9989,21390042.7,1738414799999,64083988.26250,69342,9542075.1,28589754.80961,0
+1738414800000,2.9989,3.0008,2.9717,2.9751,22430425.5,1738418399999,67004198.25864,64736,7947890.9,23757857.82669,0
+1738418400000,2.9751,2.9880,2.9591,2.9607,24698669.6,1738421999999,73480942.68212,78586,11812850.9,35155445.37548,0
+1738422000000,2.9607,2.9758,2.9488,2.9716,21662597.8,1738425599999,64171210.08831,86217,10746511.6,31840976.45040,0
+1738425600000,2.9717,2.9863,2.9618,2.9635,18962956.2,1738429199999,56426630.65277,78820,9076830.2,27014286.49127,0
+1738429200000,2.9636,2.9998,2.9635,2.9919,17926804.8,1738432799999,53531748.91272,72951,9720958.7,29024925.36929,0
+1738432800000,2.9920,2.9946,2.9615,2.9633,13779520.9,1738436399999,41066680.36708,66080,6328865.2,18864134.77715,0
+1738436400000,2.9633,2.9655,2.9058,2.9367,48070118.9,1738439999999,141019226.97877,156934,21173013.0,62109838.55199,0
+1738440000000,2.9367,2.9367,2.8978,2.9227,49291197.7,1738443599999,143656459.60586,163548,23331294.1,68012238.42079,0
+1738443600000,2.9229,2.9431,2.9062,2.9109,27636300.7,1738447199999,80890832.42466,110333,12005644.9,35149108.95392,0
+1738447200000,2.9109,2.9256,2.8625,2.8853,40475012.6,1738450799999,117022604.56312,144072,18561814.7,53674115.44964,0
+1738450800000,2.8853,2.8986,2.8267,2.8768,71470638.3,1738454399999,204670077.57055,227618,31097356.8,89102519.18268,0
+1738454400000,2.8767,2.9363,2.8734,2.9270,44373423.1,1738457999999,129168767.65232,169778,24116315.4,70192748.70735,0
+1738458000000,2.9270,2.9533,2.9216,2.9363,29804784.0,1738461599999,87603970.95498,101299,13162857.0,38697390.50705,0
+1738461600000,2.9364,2.9371,2.8797,2.8841,33011355.0,1738465199999,95886996.45916,117474,13084749.1,38023756.91151,0
+1738465200000,2.8841,2.8989,2.8260,2.8321,78760631.9,1738468799999,224603487.14216,276249,38061690.0,108553656.18517,0
+1738468800000,2.8321,2.8624,2.8213,2.8383,41870742.3,1738472399999,119154916.30539,176360,22707475.9,64638391.66186,0
+1738472400000,2.8384,2.9133,2.8349,2.8982,70467153.8,1738475999999,203508706.36848,191561,40708064.9,117533287.62367,0
+1738476000000,2.8981,2.9263,2.8936,2.9008,25636822.8,1738479599999,74601878.43770,105845,11099784.3,32309817.05070,0
+1738479600000,2.9009,2.9063,2.8635,2.8806,33392429.0,1738483199999,96275979.43354,122276,13671870.4,39416551.05969,0
+1738483200000,2.8805,2.9139,2.8736,2.8999,25260996.1,1738486799999,73130914.87603,102034,12822559.7,37112212.41623,0
+1738486800000,2.8999,2.9003,2.8787,2.8965,15426856.4,1738490399999,44588216.09206,71269,6682113.0,19316821.65204,0
+1738490400000,2.8965,2.8992,2.8516,2.8628,31025749.9,1738493999999,88904655.15152,104835,13572613.8,38888300.63357,0
+1738494000000,2.8627,2.8705,2.7812,2.7869,71858506.6,1738497599999,202530095.25763,215227,33561964.5,94598019.00873,0
+1738497600000,2.7870,2.8172,2.7300,2.7329,82042921.5,1738501199999,227851024.90287,246237,38266349.0,106426430.60106,0
+1738501200000,2.7329,2.8238,2.7329,2.8190,69198445.7,1738504799999,192477874.15181,201793,38068504.2,105855579.52309,0
+1738504800000,2.8190,2.8484,2.8091,2.8193,51058331.6,1738508399999,144521494.08056,154185,23625025.2,66872509.72030,0
+1738508400000,2.8193,2.8194,2.7750,2.8098,45009315.8,1738511999999,126055258.42765,156369,21882021.2,61293703.39543,0
+1738512000000,2.8099,2.8107,2.6878,2.7110,95731349.3,1738515599999,262367418.81319,344744,46329900.9,127028659.79741,0
+1738515600000,2.7110,2.7319,2.5220,2.5744,280778418.1,1738519199999,736859487.11794,845382,126841942.5,333330584.24870,0
+1738519200000,2.5744,2.6265,2.5000,2.5375,239571605.0,1738522799999,613371853.01342,747790,117489271.0,300951080.55968,0
+1738522800000,2.5378,2.6996,2.5032,2.6672,199199159.1,1738526399999,521989031.71009,645687,102602496.7,268806644.62889,0
+1738526400000,2.6672,2.7191,2.6236,2.6334,96786218.2,1738529999999,258911567.82998,332981,45011864.0,120474958.69439,0
+1738530000000,2.6335,2.6453,2.5720,2.6069,100673796.6,1738533599999,261874946.88194,350648,49872350.7,129746463.55053,0
+1738533600000,2.6069,2.6522,2.4501,2.5818,149282038.3,1738537199999,381109244.01516,436487,70624638.5,180534739.07789,0
+1738537200000,2.5817,2.5847,2.4718,2.5784,145596721.7,1738540799999,368352957.03224,581650,71901140.5,181862593.09012,0
+1738540800000,2.5784,2.5797,2.1781,2.3941,574402222.7,1738544399999,1350934066.41527,1548680,245650738.4,578521682.37984,0
+1738544400000,2.3939,2.4146,1.9855,2.0973,497691824.6,1738547999999,1103477266.95184,1292000,224181305.7,499083501.63567,0
+1738548000000,2.0977,2.1730,1.7636,2.1517,669005547.0,1738551599999,1374028041.63719,1584155,324433393.6,669598498.92334,0
+1738551600000,2.1518,2.3200,2.1444,2.2576,319573094.8,1738555199999,714345902.46622,914916,162340063.6,362759797.89921,0
+1738555200000,2.2576,2.3156,2.1222,2.1364,210358256.3,1738558799999,462874719.05452,657307,96722979.4,212990975.57140,0
+1738558800000,2.1365,2.2967,2.1287,2.2903,125700589.2,1738562399999,277812774.95763,487717,62091534.2,137173626.43003,0
+1738562400000,2.2903,2.3448,2.2510,2.3155,127864443.6,1738565999999,294666203.97496,524682,58791443.5,135556370.60357,0
+1738566000000,2.3154,2.4500,2.3036,2.4269,164218439.0,1738569599999,392052808.56428,619984,84578116.8,201970002.21614,0
+1738569600000,2.4270,2.4275,2.3049,2.3587,177624602.7,1738573199999,417734987.83207,504391,90049471.8,211706469.91279,0
+1738573200000,2.3586,2.4074,2.3486,2.3707,114853719.3,1738576799999,273244569.08508,420199,56996619.6,135617357.16111,0
+1738576800000,2.3707,2.4390,2.3325,2.4300,91165719.6,1738580399999,216972633.67143,326220,42665313.5,101586246.24743,0
+1738580400000,2.4300,2.4314,2.3474,2.3695,67880679.0,1738583999999,161730747.23688,275224,34247342.2,81598457.00981,0
+1738584000000,2.3695,2.4353,2.3500,2.3570,85728988.9,1738587599999,205366429.50900,331505,40362188.6,96664815.99410,0
+1738587600000,2.3571,2.3827,2.3204,2.3378,95571871.5,1738591199999,224686728.48518,339904,48244607.5,113479449.58819,0
+1738591200000,2.3378,2.3976,2.2060,2.3713,364130940.7,1738594799999,839476186.01434,926721,175102770.9,403655472.61811,0
+1738594800000,2.3712,2.5930,2.3576,2.5494,288135930.8,1738598399999,718072702.13756,894370,145079771.8,361287760.61201,0
+1738598400000,2.5494,2.6630,2.5352,2.6084,233717526.8,1738601999999,610849990.73114,737611,113515214.9,296736955.84846,0
+1738602000000,2.6083,2.6937,2.5906,2.6728,127273181.3,1738605599999,335546501.27076,427436,61664957.2,162656613.25487,0
+1738605600000,2.6727,2.6909,2.6274,2.6774,94168726.3,1738609199999,250348986.03916,351796,44509794.6,118334763.24831,0
+1738609200000,2.6772,2.7793,2.6581,2.7443,122112476.2,1738612799999,333020197.27522,469454,57874961.8,157818998.69509,0
+1738612800000,2.7442,2.7442,2.6433,2.6690,111217577.7,1738616399999,298498027.86620,394624,54821363.2,147163980.92573,0
+1738616400000,2.6691,2.7272,2.6650,2.6976,61438529.3,1738619999999,165602947.01648,257454,31332521.0,84442686.17964,0
+1738620000000,2.6973,2.7335,2.6751,2.7046,55375910.9,1738623599999,149837562.75977,242298,26797533.8,72524890.30571,0
+1738623600000,2.7046,2.7269,2.6553,2.6989,44452391.3,1738627199999,119659318.57530,182187,20123966.2,54202445.89837,0
+1738627200000,2.6988,2.7860,2.6939,2.6978,90160467.8,1738630799999,246639436.77010,346762,42844276.4,117220980.81127,0
+1738630800000,2.6979,2.7708,2.6900,2.7520,66900478.0,1738634399999,183012833.12961,249669,34253567.1,93705520.52498,0
+1738634400000,2.7520,2.7781,2.7194,2.7236,59148995.7,1738637999999,162727687.29423,205151,28391732.2,78120823.96460,0
+1738638000000,2.7236,2.7334,2.6877,2.7198,46717440.9,1738641599999,126609171.21976,170038,23971149.7,64990756.07236,0
+1738641600000,2.7201,2.7292,2.6685,2.6749,49620185.3,1738645199999,133644058.99351,183880,23848049.3,64234410.97674,0
+1738645200000,2.6748,2.6767,2.5014,2.5244,242227909.8,1738648799999,621904432.65316,661823,114288745.9,293180201.36174,0
+1738648800000,2.5245,2.5945,2.5211,2.5753,78944934.6,1738652399999,202438496.63408,281605,42049093.7,107834037.06931,0
+1738652400000,2.5753,2.5753,2.4708,2.4851,93788358.6,1738655999999,236135013.19796,282542,42582721.1,107270823.66059,0
+1738656000000,2.4851,2.5317,2.4725,2.4980,86198161.7,1738659599999,215570294.96177,290760,42639615.6,106704637.88088,0
+1738659600000,2.4980,2.5440,2.4964,2.5101,58866604.5,1738663199999,148685584.87801,203305,30584740.5,77256504.72413,0
+1738663200000,2.5100,2.5782,2.5066,2.5646,70372283.7,1738666799999,179818855.05352,206261,35467706.6,90618209.90457,0
+1738666800000,2.5646,2.6314,2.5626,2.5883,89211433.2,1738670399999,232365585.02907,259706,44542385.3,116030197.94375,0
+1738670400000,2.5883,2.6568,2.5831,2.6389,75255318.4,1738673999999,197480710.66235,244032,37380112.5,98102807.67192,0
+1738674000000,2.6390,2.6572,2.5933,2.6040,71885147.2,1738677599999,188979928.95293,232719,31502024.1,82859852.94921,0
+1738677600000,2.6041,2.6850,2.5886,2.6571,113926540.7,1738681199999,301210554.49417,337029,54880700.6,145118383.61226,0
+1738681200000,2.6571,2.6720,2.5849,2.6192,102878268.4,1738684799999,270211682.52179,356355,49352812.6,129650056.18527,0
+1738684800000,2.6192,2.6637,2.6032,2.6179,53970593.5,1738688399999,141883432.98934,189917,27001465.0,70981499.01482,0
+1738688400000,2.6181,2.6511,2.5935,2.6263,53554051.2,1738691999999,140296641.67473,177092,26579821.4,69620419.82081,0
+1738692000000,2.6263,2.6549,2.6035,2.6458,41049043.2,1738695599999,108064677.28248,138510,19531459.6,51426035.14551,0
+1738695600000,2.6457,2.7084,2.5848,2.5868,123755611.9,1738699199999,328310656.83170,348427,58717473.2,155845966.81877,0
+1738699200000,2.5868,2.6190,2.5307,2.5433,137277462.7,1738702799999,352399009.45865,436368,68435561.7,175764248.81578,0
+1738702800000,2.5434,2.5455,2.4203,2.4493,164631289.9,1738706399999,407393494.15478,501531,77630749.3,192167571.16424,0
+1738706400000,2.4492,2.5214,2.4359,2.5155,91002375.2,1738709999999,225365585.92375,252538,50842666.5,125976805.34297,0
+1738710000000,2.5156,2.5477,2.5010,2.5253,51674668.1,1738713599999,130469017.58526,173420,27092657.7,68427597.81080,0
+1738713600000,2.5254,2.5434,2.5025,2.5218,45941684.2,1738717199999,115950599.79335,167427,21476215.9,54211558.57770,0
+1738717200000,2.5218,2.5635,2.4955,2.5012,48681700.1,1738720799999,123183977.86823,133703,22995939.1,58251870.32532,0
+1738720800000,2.5012,2.5300,2.4690,2.5174,64894971.9,1738724399999,162047037.70281,177585,30419084.7,76010362.05504,0
+1738724400000,2.5173,2.5274,2.4931,2.5047,37558467.2,1738727999999,94210858.81609,107042,18502197.9,46418970.71876,0
+1738728000000,2.5047,2.5175,2.4894,2.5062,19322542.6,1738731599999,48381717.46996,78750,9523468.8,23847571.82135,0
+1738731600000,2.5062,2.5398,2.4841,2.5327,32965586.4,1738735199999,82669182.31379,106019,15882331.1,39832695.82830,0
+1738735200000,2.5327,2.5393,2.4870,2.4945,39435722.8,1738738799999,99033886.03819,118136,19534019.2,49047652.74169,0
+1738738800000,2.4945,2.5189,2.4837,2.5093,27226487.4,1738742399999,68113277.30720,89136,14175171.7,35464724.42038,0
+1738742400000,2.5093,2.5239,2.4942,2.5143,24604133.8,1738745999999,61710547.31815,87490,11997779.9,30084167.74005,0
+1738746000000,2.5143,2.5424,2.4975,2.5059,39990473.3,1738749599999,100653637.09406,116681,20351904.5,51232487.18381,0
+1738749600000,2.5060,2.5279,2.5027,2.5174,27249902.7,1738753199999,68599443.06944,82025,11795690.7,29691418.69247,0
+1738753200000,2.5174,2.5548,2.5172,2.5480,39183258.8,1738756799999,99491898.33276,119895,20722490.9,52609675.50167,0
+1738756800000,2.5481,2.5677,2.5206,2.5280,46305844.8,1738760399999,117917282.91987,131560,24630364.7,62739574.07235,0
+1738760400000,2.5280,2.5465,2.5198,2.5415,30409733.5,1738763999999,77073619.70882,104071,15083023.2,38230878.32666,0
+1738764000000,2.5414,2.5490,2.5168,2.5175,46550312.0,1738767599999,117945794.29396,139761,22118515.0,56052276.85662,0